date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-02-08,50.9276,50.96,50.9276,50.96,847,31.2095371133331,31.2293925355889,31.2095371133331,31.2293925355889,1382.13127107136,0.0,1.0
2017-02-09,50.97,50.97,50.97,50.97,67,31.2355207523345,31.2355207523345,31.2355207523345,31.2355207523345,109.330336672705,0.0,1.0
2017-02-10,50.95,50.95,50.94,50.94,3094,31.2232643188433,31.2232643188433,31.2171361020977,31.2171361020977,5048.77703978134,0.0,1.0
2017-02-13,51.14,51.14,51.13,51.13,1892,31.3397004370097,31.3397004370097,31.3335722202641,31.3335722202641,3087.35816395162,0.0,1.0
2017-02-14,51.0779,51.0779,51.0779,51.0779,145,31.3016442110195,31.3016442110195,31.3016442110195,31.3016442110195,236.610430112571,0.0,1.0
2017-02-15,51.0779,51.0779,51.0779,51.0779,50,31.3016442110195,31.3016442110195,31.3016442110195,31.3016442110195,81.5898034870935,0.0,1.0
2017-02-16,51.0779,51.0779,51.0779,51.0779,0,31.3016442110195,31.3016442110195,31.3016442110195,31.3016442110195,0,0.0,1.0
2017-02-17,51.09,52.12,51.07,51.09,13996,31.3090593532817,31.9402656780787,31.2968029197905,31.3090593532817,22838.6177921072,0.0,1.0
2017-02-21,50.88,50.92,50.85,50.92,450,31.309053225065,31.3336672606193,31.2905926983992,31.3336672606193,731.290078796449,0.20999,1.0
2017-02-22,50.99,50.9999,50.97,50.97,720,31.3767418228393,31.382833796639,31.3644348050621,31.3644348050621,1170.06412607432,0.0,1.0
2017-02-23,50.99,50.99,50.99,50.99,0,31.3767418228393,31.3767418228393,31.3767418228393,31.3767418228393,0,0.0,1.0
2017-02-24,51.1463,51.1463,51.1463,51.1463,380,31.4729211667677,31.4729211667677,31.4729211667677,31.4729211667677,617.533844317002,0.0,1.0
2017-02-27,51.1463,51.1463,51.1463,51.1463,0,31.4729211667677,31.4729211667677,31.4729211667677,31.4729211667677,0,0.0,1.0
2017-02-28,51.24,51.24,51.24,51.24,275,31.5305795450536,31.5305795450536,31.5305795450536,31.5305795450536,446.899492597831,0.0,1.0
2017-03-01,51.41,51.41,51.38,51.38,2032,31.6351891961594,31.6351891961594,31.6167286694937,31.6167286694937,3302.18097803197,0.0,1.0
2017-03-02,51.41,51.41,51.41,51.41,0,31.6351891961594,31.6351891961594,31.6351891961594,31.6351891961594,0,0.0,1.0
2017-03-03,51.38,51.39,51.349,51.35,3277,31.6167286694937,31.6228821783822,31.5976527919391,31.5982681428279,5325.41686270214,0.0,1.0
2017-03-06,51.38,51.38,51.38,51.38,0,31.6167286694937,31.6167286694937,31.6167286694937,31.6167286694937,0,0.0,1.0
2017-03-07,51.38,51.38,51.38,51.38,47,31.6167286694937,31.6167286694937,31.6167286694937,31.6167286694937,76.3791860076291,0.0,1.0
2017-03-08,50.8,50.85,50.8,50.85,620,31.2598251539564,31.2905926983992,31.2598251539564,31.2905926983992,1007.55521967511,0.0,1.0
2017-03-09,50.53,50.53,50.4808,50.53,830,31.0936804139649,31.0936804139649,31.0634051502331,31.0936804139649,1348.82392311345,0.0,1.0
2017-03-10,50.38,50.51,50.3245,50.51,5332,31.0013777806363,31.0813733961877,30.9672258063047,31.0813733961877,8664.97488920592,0.0,1.0
2017-03-13,50.42,50.42,50.42,50.42,124,31.0259918161906,31.0259918161906,31.0259918161906,31.0259918161906,201.511043935021,0.0,1.0
2017-03-14,50.42,50.42,50.42,50.42,0,31.0259918161906,31.0259918161906,31.0259918161906,31.0259918161906,0,0.0,1.0
2017-03-15,50.65,50.65,50.65,50.65,330,31.1675225206278,31.1675225206278,31.1675225206278,31.1675225206278,536.279391117396,0.0,1.0
2017-03-16,50.81,50.85,50.81,50.85,530,31.2659786628449,31.2905926983992,31.2659786628449,31.2905926983992,861.29720391582,0.0,1.0
2017-03-17,50.81,50.81,50.81,50.81,69,31.2659786628449,31.2659786628449,31.2659786628449,31.2659786628449,112.131145415456,0.0,1.0
2017-03-20,50.81,50.81,50.81,50.81,0,31.2659786628449,31.2659786628449,31.2659786628449,31.2659786628449,0,0.0,1.0
2017-03-21,50.81,50.81,50.81,50.81,44,31.2659786628449,31.2659786628449,31.2659786628449,31.2659786628449,71.503918815653,0.0,1.0
2017-03-22,50.5799,50.5799,50.5599,50.5599,340,31.1243864233189,31.1243864233189,31.1120794055417,31.1120794055417,552.530281757317,0.0,1.0
2017-03-23,50.55,50.55,50.53,50.53,3290,31.105987431742,31.105987431742,31.0936804139649,31.0936804139649,5346.54302053405,0.0,1.0
2017-03-24,50.3334,50.3334,50.3334,50.3334,0,31.1060120457776,31.1060120457776,31.1060120457776,31.1060120457776,0,0.21664,1.0
2017-03-27,50.36,50.36,50.36,50.36,140,31.1224508303703,31.1224508303703,31.1224508303703,31.1224508303703,226.537429151305,0.0,1.0
2017-03-28,50.5874,50.5874,50.5301,50.5301,1400,31.2629838986551,31.2629838986551,31.2275725318446,31.2275725318446,2265.37429151306,0.0,1.0
2017-03-29,50.5874,50.5874,50.5874,50.5874,4,31.2629838986551,31.2629838986551,31.2629838986551,31.2629838986551,6.4724979757516,0.0,1.0
2017-03-30,51.0099,51.0099,51.0099,51.0099,200,31.5240886539338,31.5240886539338,31.5240886539338,31.5240886539338,323.624898787579,0.0,1.0
2017-03-31,51.04,51.04,51.04,51.04,649,31.5426904364992,31.5426904364992,31.5426904364992,31.5426904364992,1050.16279656569,0.0,1.0
2017-04-03,50.9938,50.9938,50.9938,50.9938,109,31.5141388632592,31.5141388632592,31.5141388632592,31.5141388632592,176.375569839231,0.0,1.0
2017-04-04,51.0796,51.0799,51.0796,51.0799,600,31.567163213562,31.5673486133882,31.567163213562,31.5673486133882,970.874696362738,0.0,1.0
2017-04-05,51.06,51.129,51.0549,51.1,2558,31.5550504249147,31.5976923849484,31.5518986278688,31.5797704017458,4139.16245549315,0.0,1.0
2017-04-06,51.06,51.06,51.06,51.06,0,31.5550504249147,31.5550504249147,31.5550504249147,31.5550504249147,0,0.0,1.0
2017-04-07,51.1747,51.19,51.1747,51.19,1525,31.6259349584779,31.6353903496158,31.6259349584779,31.6353903496158,2467.6398532553,0.0,1.0
2017-04-10,51.2,51.2,51.19,51.19,509,31.6415703438236,31.6415703438236,31.6353903496158,31.6353903496158,823.625367414391,0.0,1.0
2017-04-11,51.1034,51.1034,51.1034,51.1034,500,31.5818715997765,31.5818715997765,31.5818715997765,31.5818715997765,809.062246968949,0.0,1.0
2017-04-12,51.14,51.14,51.14,51.14,191,31.604490378577,31.604490378577,31.604490378577,31.604490378577,309.061778342138,0.0,1.0
2017-04-13,51.1232,51.1232,51.1232,51.1232,200,31.5941079883079,31.5941079883079,31.5941079883079,31.5941079883079,323.624898787579,0.0,1.0
2017-04-17,51.13,51.14,51.092,51.1,1833,31.5983103843692,31.604490378577,31.5748264063796,31.5797704017458,2966.02219738816,0.0,1.0
2017-04-18,51.15,51.15,51.15,51.15,952,31.6106703727847,31.6106703727847,31.6106703727847,31.6106703727847,1540.45451822888,0.0,1.0
2017-04-19,51.208,51.208,51.2,51.2,550,31.6465143391898,31.6465143391898,31.6415703438236,31.6415703438236,889.968471665845,0.0,1.0
2017-04-20,51.25,51.25,51.25,51.25,136,31.6724703148625,31.6724703148625,31.6724703148625,31.6724703148625,220.064931175554,0.0,1.0
2017-04-21,51.2344,51.2344,51.2344,51.2344,381,31.6628295238984,31.6628295238984,31.6628295238984,31.6628295238984,616.505432190339,0.0,1.0
2017-04-24,51.1559,51.1559,51.08,51.08,330,31.7406356509743,31.7406356509743,31.6935420753377,31.6935420753377,531.855983781529,0.2044,1.0
2017-04-25,51.1559,51.1559,51.1559,51.1559,0,31.7406356509743,31.7406356509743,31.7406356509743,31.7406356509743,0,0.0,1.0
2017-04-26,51.2625,51.29,51.19,51.225,2998,31.8067776162294,31.8238405059528,31.7617936342313,31.7835100393339,4831.83102841522,0.0,1.0
2017-04-27,51.29,51.29,51.29,51.29,265,31.8238405059528,31.8238405059528,31.8238405059528,31.8238405059528,427.096471824561,0.0,1.0
2017-04-28,51.34,51.34,51.32,51.33,1877,31.8548639418136,31.8548639418136,31.8424545674693,31.8486592546414,3025.13236835736,0.0,1.0
2017-05-01,51.38,51.38,51.37,51.37,993,31.8796826905022,31.8796826905022,31.87347800333,31.87347800333,1600.4030057426,0.0,1.0
2017-05-02,51.37,51.37,51.37,51.37,3304,31.87347800333,31.87347800333,31.87347800333,31.87347800333,5325.00657701264,0.0,1.0
2017-05-03,51.37,51.37,51.37,51.37,99,31.87347800333,31.87347800333,31.87347800333,31.87347800333,159.556795134459,0.0,1.0
2017-05-04,51.11,51.36,51.11,51.36,2165,31.7121561368541,31.8672733161579,31.7121561368541,31.8672733161579,3489.2975905667,0.0,1.0
2017-05-05,51.1945,51.23,51.1804,51.1804,595,31.7645857434588,31.7866123829199,31.7558371345461,31.7558371345461,958.95245560609,0.0,1.0
2017-05-08,51.24,51.24,51.24,51.24,69,31.7928170700921,31.7928170700921,31.7928170700921,31.7928170700921,111.20625115432,0.0,1.0
2017-05-09,51.31,51.32,51.29,51.29,697,31.8362498802971,31.8424545674693,31.8238405059528,31.8238405059528,1123.34430513856,0.0,1.0
2017-05-10,51.3031,51.37,51.2931,51.325,1681,31.8319686461483,31.87347800333,31.8257639589762,31.8455569110554,2709.24214768712,0.0,1.0
2017-05-11,51.38,51.38,51.38,51.38,138,31.8796826905022,31.8796826905022,31.8796826905022,31.8796826905022,222.412502308639,0.0,1.0
2017-05-12,51.4,51.41,51.38,51.41,639,31.8920920648465,31.8982967520186,31.8796826905022,31.8982967520186,1029.86658677696,0.0,1.0
2017-05-15,51.4597,51.5,51.4597,51.5,8034,31.9291340472642,31.954138936568,31.9291340472642,31.954138936568,12948.2756778812,0.0,1.0
2017-05-16,51.53,51.54,51.5092,51.5092,10789,31.9727529980844,31.9789576852566,31.9598472487663,31.9598472487663,17388.4673000573,0.0,1.0
2017-05-17,51.5,51.5,51.45,51.49,561,31.954138936568,31.954138936568,31.9231155007072,31.9479342493958,904.155172428597,0.0,1.0
2017-05-18,51.44,51.44,51.42,51.42,562,31.9169108135351,31.9169108135351,31.9045014391908,31.9045014391908,905.766857227935,0.0,1.0
2017-05-19,51.5171,51.56,51.45,51.45,1602,31.9647489516323,31.9913670596009,31.9231155007072,31.9231155007072,2581.91904853942,0.0,1.0
2017-05-22,51.63,51.63,51.62,51.62,1265,32.0347998698059,32.0347998698059,32.0285951826337,32.0285951826337,2038.78127116253,0.0,1.0
2017-05-23,51.48,51.63,51.48,51.63,454,32.070160382,32.1636049052576,32.070160382,32.1636049052576,728.774652873827,0.20699,1.0
2017-05-24,51.49,51.49,51.48,51.48,594,32.0763900168838,32.0763900168838,32.070160382,32.070160382,953.50692468514,0.0,1.0
2017-05-25,51.51,51.53,51.49,51.53,1069,32.0888492866515,32.1013085564192,32.0763900168838,32.1013085564192,1715.99141833066,0.0,1.0
2017-05-26,51.51,51.52,51.45,51.52,1628,32.0888492866515,32.0950789215353,32.0514714773485,32.0950789215353,2613.31527506297,0.0,1.0
2017-05-30,51.5298,51.53,51.45,51.45,1632,32.1011839637215,32.1013085564192,32.0514714773485,32.0514714773485,2619.73619711473,0.0,1.0
2017-05-31,51.58,51.58,51.58,51.58,207,32.1324567308384,32.1324567308384,32.1324567308384,32.1324567308384,332.282716178154,0.0,1.0
2017-06-01,51.7,51.7,51.7,51.7,102,32.2072123494444,32.2072123494444,32.2072123494444,32.2072123494444,163.733512319671,0.0,1.0
2017-06-02,51.74,51.74,51.74,51.74,793,32.2321308889798,32.2321308889798,32.2321308889798,32.2321308889798,1272.94779675979,0.0,1.0
2017-06-05,51.74,51.75,51.74,51.74,1759,32.2321308889798,32.2383605238636,32.2321308889798,32.2321308889798,2823.60047225784,0.0,1.0
2017-06-06,51.75,51.75,51.73,51.73,790,32.2383605238636,32.2383605238636,32.2259012540959,32.2259012540959,1268.13210522098,0.0,1.0
2017-06-07,51.71,51.71,51.71,51.71,377,32.2134419843283,32.2134419843283,32.2134419843283,32.2134419843283,605.171903377605,0.0,1.0
2017-06-08,51.5593,51.6,51.5593,51.6,355,32.1195613866288,32.144916000606,32.1195613866288,32.144916000606,569.856832092971,0.0,1.0
2017-06-09,51.6049,51.6049,51.6049,51.6049,135,32.1479685216991,32.1479685216991,32.1479685216991,32.1479685216991,216.706119246623,0.0,1.0
2017-06-12,51.64,51.64,51.5825,51.62,905,32.1698345401414,32.1698345401414,32.1340141395593,32.1573752703737,1452.73361420884,0.0,1.0
2017-06-13,51.7099,51.7099,51.6004,51.6004,299,32.2133796879794,32.2133796879794,32.1451651860014,32.1451651860014,479.963923368446,0.0,1.0
2017-06-14,51.72,51.72,51.67,51.72,1393,32.2196716192121,32.2196716192121,32.1885234447929,32.2196716192121,2236.08610452256,0.0,1.0
2017-06-15,51.7,51.7,51.7,51.7,484,32.2072123494444,32.2072123494444,32.2072123494444,32.2072123494444,776.931568261966,0.0,1.0
2017-06-16,51.66,51.66,51.66,51.66,496,32.1822938099091,32.1822938099091,32.1822938099091,32.1822938099091,796.19433441722,0.0,1.0
2017-06-19,51.636,51.636,51.636,51.636,480,32.1673426861879,32.1673426861879,32.1673426861879,32.1673426861879,770.510646210213,0.0,1.0
2017-06-20,51.63,51.63,51.58,51.63,414,32.1636049052576,32.1636049052576,32.1324567308384,32.1636049052576,664.565432356309,0.0,1.0
2017-06-21,51.45,51.6,51.45,51.6,2327,32.0514714773485,32.144916000606,32.0514714773485,32.144916000606,3735.37140360659,0.0,1.0
2017-06-22,51.459,51.459,51.32,51.3891,1538,32.0570781487439,32.0570781487439,31.9704862238586,32.0135330009059,2468.84452889856,0.0,1.0
2017-06-23,51.22,51.23,51.22,51.23,382,32.0403453494459,32.0466007858671,32.0403453494459,32.0466007858671,610.668823528719,0.21214,1.0
2017-06-26,51.4197,51.42,51.37,51.37,904,32.1652664147775,32.1654540778702,32.1341768957641,32.1341768957641,1445.14297505226,0.0,1.0
2017-06-27,51.46,51.46,51.46,51.46,328,32.190475823555,32.190475823555,32.190475823555,32.190475823555,524.343911302146,0.0,1.0
2017-06-28,51.43,51.43,51.43,51.43,646,32.1717095142914,32.1717095142914,32.1717095142914,32.1717095142914,1032.70172774752,0.0,1.0
2017-06-29,51.38,51.45,51.35,51.415,1197,32.1404323321853,32.1842203871338,32.1216660229217,32.1623263596596,1913.5355543557,0.0,1.0
2017-06-30,51.408,51.43,51.408,51.42,1869,32.1579475541647,32.1717095142914,32.1579475541647,32.1654540778702,2987.80112873083,0.0,1.0
2017-07-03,51.408,51.408,51.408,51.408,0,32.1579475541647,32.1579475541647,32.1579475541647,32.1579475541647,0,0.0,1.0
2017-07-05,51.46,51.46,51.46,51.46,12,32.190475823555,32.190475823555,32.190475823555,32.190475823555,19.1833138281273,0.0,1.0
2017-07-06,51.33,51.39,51.33,51.39,401,32.1091551500793,32.1466877686065,32.1091551500793,32.1466877686065,641.042403756586,0.0,1.0
2017-07-07,51.28,51.28,51.246,51.246,753,32.0778779679732,32.0778779679732,32.0566094841411,32.0566094841411,1203.75294271499,0.0,1.0
2017-07-10,51.29,51.29,51.29,51.29,376,32.0841334043944,32.0841334043944,32.0841334043944,32.0841334043944,601.077166614655,0.0,1.0
2017-07-11,51.31,51.31,51.25,51.25,751,32.0966442772368,32.0966442772368,32.0591116587096,32.0591116587096,1200.55572374363,0.0,1.0
2017-07-12,51.31,51.31,51.31,51.31,0,32.0966442772368,32.0966442772368,32.0966442772368,32.0966442772368,0,0.0,1.0
2017-07-13,51.55,51.57,51.535,51.56,1114,32.2467747513459,32.2592856241883,32.2373915967141,32.2530301877671,1780.85096704448,0.0,1.0
2017-07-14,51.72,51.72,51.63,51.63,880,32.3531171705065,32.3531171705065,32.2968182427156,32.2968182427156,1406.776347396,0.0,1.0
2017-07-17,51.72,51.73,51.7,51.729,771,32.3531171705065,32.3593726069277,32.3406062976641,32.3587470632856,1232.52791345718,0.0,1.0
2017-07-18,51.8,51.8,51.72,51.72,1582,32.4031606618762,32.4031606618762,32.3531171705065,32.3531171705065,2529.00020634145,0.0,1.0
2017-07-19,51.858,51.86,51.858,51.86,766,32.4394421931192,32.4406932804035,32.4394421931192,32.4406932804035,1224.53486602879,0.0,1.0
2017-07-20,51.86,51.87,51.86,51.87,1318,32.4406932804035,32.4469487168247,32.4406932804035,32.4469487168247,2106.96730212265,0.0,1.0
2017-07-21,51.9,51.9,51.9,51.9,10,32.4657150260883,32.4657150260883,32.4657150260883,32.4657150260883,15.9860948567728,0.0,1.0
2017-07-24,51.68,51.68,51.64,51.64,446,32.4603228398932,32.4603228398932,32.4351987510079,32.4351987510079,710.075500902684,0.21138,1.0
2017-07-25,51.74,51.75,51.74,51.75,230,32.4980089732213,32.5042899954426,32.4980089732213,32.5042899954426,366.182433200935,0.0,1.0
2017-07-26,51.79,51.79,51.79,51.79,18988,32.529414084328,32.529414084328,32.529414084328,32.529414084328,30230.7480070407,0.0,1.0
2017-07-27,51.81,51.81,51.81,51.81,12,32.5419761287707,32.5419761287707,32.5419761287707,32.5419761287707,19.1051704278749,0.0,1.0
2017-07-28,51.761,51.761,51.737,51.737,848,32.5111991198861,32.5111991198861,32.4961246665549,32.4961246665549,1350.09871023649,0.0,1.0
2017-07-31,51.78,51.81,51.78,51.81,1204,32.5231330621066,32.5419761287707,32.5231330621066,32.5419761287707,1916.88543293012,0.0,1.0
2017-08-01,51.83,51.83,51.781,51.82,7526,32.5545381732134,32.5545381732134,32.5237611643288,32.548257150992,11982.1260533488,0.0,1.0
2017-08-02,51.9,51.93,51.67,51.67,13888,32.5985053287627,32.6173483954268,32.4540418176719,32.4540418176719,22111.0505751939,0.0,1.0
2017-08-03,51.85,51.88,51.85,51.88,894,32.567100217656,32.5859432843201,32.567100217656,32.5859432843201,1423.33519687668,0.0,1.0
2017-08-04,51.85,51.85,51.844,51.844,465,32.567100217656,32.567100217656,32.5633316043232,32.5633316043232,740.325354080153,0.0,1.0
2017-08-07,51.84,51.84,51.84,51.84,405,32.5608191954347,32.5608191954347,32.5608191954347,32.5608191954347,644.799501940777,0.0,1.0
2017-08-08,51.67,51.803,51.67,51.8,749,32.4540418176719,32.5375794132157,32.4540418176719,32.5356951065493,1192.48105420652,0.0,1.0
2017-08-09,51.61,51.63,51.595,51.63,2498,32.4163556843438,32.4289177287865,32.4069341510118,32.4289177287865,3977.05964406929,0.0,1.0
2017-08-10,51.433,51.433,51.433,51.433,229,32.3051815910261,32.3051815910261,32.3051815910261,32.3051815910261,364.590335665279,0.0,1.0
2017-08-11,51.41,51.41,51.41,51.41,165,32.290735239917,32.290735239917,32.290735239917,32.290735239917,262.69609338328,0.0,1.0
2017-08-14,51.48,51.49,51.48,51.48,513,32.3347023954664,32.3409834176877,32.3347023954664,32.3347023954664,816.746035791651,0.0,1.0
2017-08-15,51.5,51.5,51.44,51.44,846,32.3472644399091,32.3472644399091,32.309578306581,32.309578306581,1346.91451516518,0.0,1.0
2017-08-16,51.45,51.5,51.45,51.5,1000,32.3158593288024,32.3472644399091,32.3158593288024,32.3472644399091,1592.09753565624,0.0,1.0
2017-08-17,51.4,51.48,51.4,51.48,1510,32.2844542176957,32.3347023954664,32.2844542176957,32.3347023954664,2404.06727884092,0.0,1.0
2017-08-18,51.38,51.38,51.38,51.38,448,32.271892173253,32.271892173253,32.271892173253,32.271892173253,713.259695973996,0.0,1.0
2017-08-21,51.37,51.37,51.37,51.37,6,32.2656111510316,32.2656111510316,32.2656111510316,32.2656111510316,9.55258521393746,0.0,1.0
2017-08-22,51.5,51.5,51.47,51.47,1569,32.3472644399091,32.3472644399091,32.3284213732451,32.3284213732451,2498.00103344464,0.0,1.0
2017-08-23,51.54,51.54,51.528,51.528,1110,32.3723885287944,32.3723885287944,32.3648513021288,32.3648513021288,1767.22826457843,0.0,1.0
2017-08-24,51.42,51.42,51.35,51.35,670,32.428930290831,32.428930290831,32.3847835557015,32.3847835557015,1062.36621717186,0.21002,1.0
2017-08-25,51.5,51.5,51.44,51.44,1102,32.4793837024075,32.4793837024075,32.4415436437251,32.4415436437251,1747.35458406476,0.0,1.0
2017-08-28,51.489,51.489,51.489,51.489,336,32.4724463583157,32.4724463583157,32.4724463583157,32.4724463583157,532.76872980559,0.0,1.0
2017-08-29,51.47,51.47,51.43,51.43,742,32.4604636730663,32.4604636730663,32.435236967278,32.435236967278,1176.53094498734,0.0,1.0
2017-08-30,51.61,51.61,51.54,51.54,1335,32.5487571433253,32.5487571433253,32.5046104081958,32.5046104081958,2116.80432824542,0.0,1.0
2017-08-31,51.7,51.7,51.66,51.66,1262,32.6055172313489,32.6055172313489,32.5802905255606,32.5802905255606,2001.05397921028,0.0,1.0
2017-09-01,51.79,51.79,51.754,51.78,5937,32.6622773193725,32.6622773193725,32.6395732841631,32.6559706429255,9413.83318111841,0.0,1.0
2017-09-05,51.74,51.74,51.68,51.68,949,32.6307439371372,32.6307439371372,32.5929038784548,32.5929038784548,1504.75453745686,0.0,1.0
2017-09-06,51.74,51.74,51.74,51.74,25,32.6307439371372,32.6307439371372,32.6307439371372,32.6307439371372,39.6405304914873,0.0,1.0
2017-09-07,51.76,51.76,51.74,51.74,18873,32.6433572900313,32.6433572900313,32.6307439371372,32.6307439371372,29925.4292786336,0.0,1.0
2017-09-08,51.71,51.71,51.7,51.71,1700,32.611823907796,32.611823907796,32.6055172313489,32.611823907796,2695.55607342113,0.0,1.0
2017-09-11,51.6,51.72,51.6,51.67,33665,32.5424504668782,32.618130584243,32.5424504668782,32.5865972020077,53379.9383598368,0.0,1.0
2017-09-12,51.74,51.74,51.71,51.73,2112,32.6307439371372,32.6307439371372,32.611823907796,32.6244372606901,3348.83201592084,0.0,1.0
2017-09-13,51.72,51.72,51.72,51.72,276,32.618130584243,32.618130584243,32.618130584243,32.618130584243,437.63145662602,0.0,1.0
2017-09-14,51.72,51.74,51.72,51.72,17980,32.618130584243,32.6307439371372,32.618130584243,32.618130584243,28509.4695294777,0.0,1.0
2017-09-15,51.75,51.75,51.72,51.72,480,32.6370506135843,32.6370506135843,32.618130584243,32.618130584243,761.098185436555,0.0,1.0
2017-09-18,51.78,51.78,51.78,51.78,100,32.6559706429255,32.6559706429255,32.6559706429255,32.6559706429255,158.562121965949,0.0,1.0
2017-09-19,51.78,51.78,51.78,51.78,0,32.6559706429255,32.6559706429255,32.6559706429255,32.6559706429255,0,0.0,1.0
2017-09-20,51.66,51.82,51.66,51.82,817,32.5802905255606,32.6811973487137,32.5802905255606,32.6811973487137,1295.45253646181,0.0,1.0
2017-09-21,51.79,51.83,51.66,51.83,1833,32.6622773193725,32.6875040251608,32.5802905255606,32.6875040251608,2906.44369563585,0.0,1.0
2017-09-22,51.809,51.809,51.8,51.8,482,32.674260004622,32.674260004622,32.6685839958196,32.6685839958196,764.269427875874,0.0,1.0
2017-09-25,51.84,51.84,51.84,51.84,351,32.6938107016079,32.6938107016079,32.6938107016079,32.6938107016079,556.553048100481,0.0,1.0
2017-09-26,51.73,51.73,51.65,51.703,1339,32.7454813017387,32.7454813017387,32.6948406965939,32.7283900975024,2115.29857697716,0.19193,1.0
2017-09-27,51.739,51.739,51.739,51.739,245,32.7511783698175,32.7511783698175,32.7511783698175,32.7511783698175,387.041188468561,0.0,1.0
2017-09-28,51.75,51.75,51.75,51.75,376,32.7581414530249,32.7581414530249,32.7581414530249,32.7581414530249,593.989742302772,0.0,1.0
2017-09-29,51.75,51.8,51.75,51.75,42769,32.7581414530249,32.7897918312404,32.7581414530249,32.7581414530249,67564.7534269873,0.0,1.0
2017-10-02,51.76,51.76,51.76,51.76,350,32.764471528668,32.764471528668,32.764471528668,32.764471528668,552.915983526516,0.0,1.0
2017-10-03,51.89,51.89,51.768,51.768,1248,32.8467625120283,32.8467625120283,32.7695355891825,32.7695355891825,1971.54042126026,0.0,1.0
2017-10-04,51.84,51.84,51.746,51.746,1053,32.8151121338128,32.8151121338128,32.7556094227677,32.7556094227677,1663.48723043835,0.0,1.0
2017-10-05,51.91,51.91,51.81,51.81,1666,32.8594226633145,32.8594226633145,32.7961219068835,32.7961219068835,2631.88008158621,0.0,1.0
2017-10-06,51.85,51.854,51.799,51.85,4120,32.8214422094559,32.8239742397131,32.7891588236761,32.8214422094559,6508.61100608355,0.0,1.0
2017-10-09,51.828,51.91,51.828,51.91,262,32.8075160430411,32.8594226633145,32.8075160430411,32.8594226633145,413.89710766842,0.0,1.0
2017-10-10,51.828,51.828,51.828,51.828,13,32.8075160430411,32.8075160430411,32.8075160430411,32.8075160430411,20.5368793881277,0.0,1.0
2017-10-11,51.817,51.92,51.817,51.92,449,32.8005529598337,32.8657527389576,32.8005529598337,32.8657527389576,709.312218866872,0.0,1.0
2017-10-12,51.82,51.86,51.73,51.86,2088,32.8024519825266,32.827772285099,32.7454813017387,32.827772285099,3298.5387817239,0.0,1.0
2017-10-13,51.9,51.93,51.881,51.93,981,32.8530925876714,32.8720828146007,32.8410654439495,32.8720828146007,1549.74451382718,0.0,1.0
2017-10-16,51.79,51.9,51.79,51.9,1239,32.7834617555973,32.8530925876714,32.7834617555973,32.8530925876714,1957.32258168387,0.0,1.0
2017-10-17,51.87,51.939,51.87,51.885,6899,32.8341023607421,32.8777798826794,32.8341023607421,32.8435974742067,10898.7639152841,0.0,1.0
2017-10-18,51.9,51.95,51.9,51.95,9639,32.8530925876714,32.8847429658869,32.8530925876714,32.8847429658869,15227.3061863202,0.0,1.0
2017-10-19,51.87,51.87,51.842,51.86,4917,32.8341023607421,32.8341023607421,32.8163781489414,32.827772285099,7767.67968857107,0.0,1.0
2017-10-20,51.93,51.93,51.87,51.87,8634,32.8720828146007,32.8720828146007,32.8341023607421,32.8341023607421,13639.6474336227,0.0,1.0
2017-10-23,51.91,51.97,51.9,51.97,4932,32.8594226633145,32.897403117173,32.8530925876714,32.897403117173,7791.37608786507,0.0,1.0
2017-10-24,51.953,51.99,51.937,51.937,2903,32.8866419885798,32.9100632684592,32.8765138675508,32.8765138675508,4586.04314336421,0.0,1.0
2017-10-25,51.69,51.69,51.61,51.685,8484,32.8466992112718,32.8466992112718,32.7958627644368,32.8435219333447,13351.0511110812,0.1999,1.0
2017-10-26,51.64,51.71,51.603,51.71,7793,32.814926432,32.8594083229806,32.7914145753388,32.8594083229806,12263.6423041791,0.0,1.0
2017-10-27,51.7,51.7,51.67,51.67,11566,32.8530537671262,32.8530537671262,32.8339900995631,32.8339900995631,18201.1147042391,0.0,1.0
2017-10-30,51.61,51.68,51.61,51.63,9238,32.7958627644368,32.8403446554175,32.7958627644368,32.8085718761456,14537.6013866299,0.0,1.0
2017-10-31,51.63,51.63,51.61,51.63,4672,32.8085718761456,32.8085718761456,32.7958627644368,32.8085718761456,7352.20542090655,0.0,1.0
2017-11-01,51.686,51.71,51.67,51.688,14389,32.8441573889301,32.8594083229806,32.8339900995631,32.845428300101,22643.596704072,0.0,1.0
2017-11-02,51.749,51.75,51.719,51.735,4180,32.8841910908127,32.8848265463981,32.8651274232495,32.8752947126165,6577.95776099944,0.0,1.0
2017-11-03,51.746,51.78,51.699,51.715,5346,32.8822847240563,32.9038902139612,32.8524183115408,32.8625856009078,8412.86176801509,0.0,1.0
2017-11-06,51.73,51.73,51.695,51.73,14376,32.8721174346893,32.8721174346893,32.849876489199,32.8721174346893,22623.1389407005,0.0,1.0
2017-11-07,51.565,51.69,51.53,51.69,7245,32.7672672630921,32.8466992112718,32.7450263176018,32.8466992112718,11401.2688943639,0.0,1.0
2017-11-08,51.427,51.53,51.427,51.495,38586,32.6795743923017,32.7450263176018,32.6795743923017,32.7227853721115,60721.7890349103,0.0,1.0
2017-11-09,51.31,51.31,51.215,51.3,11011,32.6052260888055,32.6052260888055,32.544857808189,32.5988715329512,17327.7255756854,0.0,1.0
2017-11-10,51.29,51.33,51.24,51.33,11906,32.5925169770968,32.6179352005143,32.5607441978249,32.6179352005143,18736.1639001099,0.0,1.0
2017-11-13,51.11,51.16,51.05,51.05,8642,32.478134971718,32.5099077509899,32.4400076365917,32.4400076365917,13599.6916197505,0.0,1.0
2017-11-14,51.01,51.04,50.98,50.98,7251,32.4145894131742,32.4336530807374,32.3955257456111,32.3955257456111,11410.7109389969,0.0,1.0
2017-11-15,50.87,50.87,50.8,50.8,9846,32.325625631213,32.325625631213,32.2811437402323,32.2811437402323,15494.3952427752,0.0,1.0
2017-11-16,51.11,51.11,51.1055,51.11,9400,32.478134971718,32.478134971718,32.4752754215835,32.478134971718,14792.5365917212,0.0,1.0
2017-11-17,51.24,51.26,51.12,51.12,6708,32.5607441978249,32.5734533095336,32.4844895275724,32.4844895275724,10556.2058997092,0.0,1.0
2017-11-20,51.234,51.25,51.234,51.25,5070,32.5569314643123,32.5670987536793,32.5569314643123,32.5670987536793,7978.52771489645,0.0,1.0
2017-11-21,51.356,51.38,51.29,51.29,18090,32.6344570457357,32.6497079797862,32.5925169770968,32.5925169770968,28467.7645685359,0.0,1.0
2017-11-22,51.419,51.43,51.32,51.32,16443,32.6744907476182,32.681480759058,32.6115806446599,32.6115806446599,25875.9233167737,0.0,1.0
2017-11-24,51.31,51.31,51.285,51.31,1943,32.7399871548093,32.7399871548093,32.7240351049385,32.7399871548093,3045.06319836339,0.21207,1.0
2017-11-27,51.23,51.28,51.171,51.27,16132,32.6889405952228,32.7208446949643,32.6512937575277,32.714463875016,25282.0172496131,0.0,1.0
2017-11-28,51.31,51.31,51.2,51.2,15516,32.7399871548093,32.7399871548093,32.6697981353778,32.6697981353778,24316.6240791592,0.0,1.0
2017-11-29,51.237,51.26,51.212,51.232,11134,32.6934071691866,32.7080830550677,32.6774551193158,32.6902167592124,17449.1681166125,0.0,1.0
2017-11-30,51.305,51.34,51.17,51.17,22872,32.7367967448351,32.7591296146542,32.6506556755329,32.6506556755329,35844.9230432155,0.0,1.0
2017-12-01,51.29,51.35,51.165,51.27,684597,32.7272255149127,32.7655104346026,32.6474652655587,32.714463875016,1072898.1628461,0.0,1.0
2017-12-04,51.26,51.33,51.25,51.33,49150,32.7080830550677,32.7527487947059,32.7017022351194,32.7527487947059,77027.7180646221,0.0,1.0
2017-12-05,51.25,51.26,51.16,51.26,11142,32.7017022351194,32.7080830550677,32.6442748555846,32.7080830550677,17461.7056902547,0.0,1.0
2017-12-06,51.205,51.24,51.203,51.24,7252,32.672988545352,32.6953214151711,32.6717123813623,32.6953214151711,11365.3105067068,0.0,1.0
2017-12-07,51.24,51.25,51.225,51.25,3347,32.6953214151711,32.7017022351194,32.6857501852486,32.7017022351194,5245.40737257966,0.0,1.0
2017-12-08,51.26,51.28,51.25,51.28,7416,32.7080830550677,32.7208446949643,32.7017022351194,32.7208446949643,11622.3307663731,0.0,1.0
2017-12-11,51.29,51.315,51.26,51.26,17738,32.7272255149127,32.7431775647835,32.7080830550677,32.7080830550677,27798.9351582963,0.0,1.0
2017-12-12,51.33,51.36,51.27,51.32,26939,32.7527487947059,32.7718912545509,32.714463875016,32.7463679747576,42218.7120435983,0.0,1.0
2017-12-13,51.37,51.4,51.345,51.355,6392,32.7782720744992,32.7974145343441,32.7623200246284,32.7687008445767,10017.5213401641,0.0,1.0
2017-12-14,51.283,51.37,51.275,51.37,4767,32.7227589409488,32.7782720744992,32.7176542849902,32.7782720744992,7470.82669408045,0.0,1.0
2017-12-15,51.283,51.34,51.26,51.31,9377,32.7227589409488,32.7591296146542,32.7080830550677,32.7399871548093,14695.6035054316,0.0,1.0
2017-12-18,51.3,51.33,51.28,51.305,5139,32.733606334861,32.7527487947059,32.7208446949643,32.7367967448351,8053.82386844543,0.0,1.0
2017-12-19,51.243,51.31,51.223,51.31,10292,32.6972356611556,32.7399871548093,32.6844740212589,32.7399871548093,16129.5884907648,0.0,1.0
2017-12-20,51.258,51.258,51.215,51.215,4925,32.7068068910781,32.7068068910781,32.6793693653003,32.6793693653003,7718.44377351502,0.0,1.0
2017-12-21,51.29,51.3,51.22,51.22,14611,32.7272255149127,32.733606334861,32.6825597752744,32.6825597752744,22898.3110608788,0.0,1.0
2017-12-22,51.22,51.3,51.22,51.22,16666,32.6825597752744,32.733606334861,32.6825597752744,32.6825597752744,26118.9002902339,0.0,1.0
2017-12-26,51.14,51.16,51.09,51.14,3904,32.7460999803198,32.7589064331865,32.7140838481529,32.7460999803198,6096.92635519921,0.17958,1.0
2017-12-27,51.175,51.19,51.16,51.16,15044,32.7685112728366,32.7781161124867,32.7589064331865,32.7589064331865,23494.4057601478,0.0,1.0
2017-12-28,51.173,51.19,51.11,51.171,13191,32.7672306275499,32.7781161124867,32.7268903010196,32.7659499822633,20600.552139199,0.0,1.0
2017-12-29,51.27,51.28,49.8,51.16,83526,32.8293419239538,32.8357451503871,31.8880676382465,32.7589064331865,130443.614432471,0.0,1.0
2018-01-02,51.31,52.8,51.22,51.22,141779,32.8549548296873,33.8090355682613,32.7973257917868,32.7973257917868,221418.063963573,0.0,1.0
2018-01-03,51.37,51.43,51.29,51.29,54841,32.8933741882876,32.9317935468879,32.8421483768205,32.8421483768205,85645.8858210757,0.0,1.0
2018-01-04,51.55,51.56,51.49,51.53,26210,33.0086322640885,33.0150354905219,32.9702129054882,32.9958258112217,40932.4896951258,0.0,1.0
2018-01-05,51.57,51.58,51.55,51.58,9781,33.0214387169552,33.0278419433886,33.0086322640885,33.0278419433886,15275.1118545603,0.0,1.0
2018-01-08,51.605,51.62,51.56,51.59,15276,33.0438500094721,33.0534548491222,33.0150354905219,33.034245169822,23856.7231050264,0.0,1.0
2018-01-09,51.546,51.63,51.546,51.63,22366,33.0060709735151,33.0598580755555,33.0060709735151,33.0598580755555,34929.2661015332,0.0,1.0
2018-01-10,51.445,51.46,51.35,51.35,90232,32.941398386538,32.951003226188,32.8805677354208,32.8805677354208,140916.459754696,0.0,1.0
2018-01-11,51.555,51.6,51.52,51.52,9277,33.0118338773052,33.0406483962554,32.9894225847883,32.9894225847883,14488.0086570653,0.0,1.0
2018-01-12,51.52,51.57,51.49,51.523,16365,32.9894225847883,33.0214387169552,32.9702129054882,32.9913435527183,25557.4282281852,0.0,1.0
2018-01-16,51.475,51.51,51.43,51.49,16056,32.9606080658381,32.9830193583549,32.9317935468879,32.9702129054882,25074.8590059115,0.0,1.0
2018-01-17,51.493,51.55,51.425,51.484,38354,32.9721338734182,33.0086322640885,32.9285919336712,32.9663709696282,59897.9286442906,0.0,1.0
2018-01-18,51.45,51.51,51.415,51.51,121085,32.9445999997547,32.9830193583549,32.9221887072378,32.9830193583549,189099.981485475,0.0,1.0
2018-01-19,51.51,51.615,51.385,51.39,93577,32.9830193583549,33.0502532359055,32.9029790279377,32.9061806411544,146140.388714262,0.0,1.0
2018-01-22,51.5,51.52,51.49,51.51,9478,32.9766161319216,32.9894225847883,32.9702129054882,32.9830193583549,14801.9129084472,0.0,1.0
2018-01-23,51.589,51.61,51.53,51.57,6803,33.0336048471787,33.0470516226888,32.9958258112217,33.0214387169552,10624.3314534888,0.0,1.0
2018-01-24,51.62,51.64,51.609,51.62,11469,33.0534548491222,33.0662613019889,33.0464113000454,33.0534548491222,17911.2828810911,0.0,1.0
2018-01-25,51.48,51.52,51.45,51.51,26093,33.0651919631745,33.0908836430216,33.0459232032892,33.0844607230598,40624.8250878455,0.15833,1.0
2018-01-26,51.453,51.47,51.41,51.41,10806,33.0478500792778,33.0587690432128,33.0202315234422,33.0202315234422,16824.1237074793,0.0,1.0
2018-01-29,51.36,51.37,51.36,51.37,3676,32.9881169236333,32.9945398435951,32.9881169236333,32.9945398435951,5723.2536321205,0.0,1.0
2018-01-30,51.216,51.279,51.16,51.248,15800,32.8956268761839,32.936091271943,32.859658524398,32.9161802200616,24599.4035330533,0.0,1.0
2018-01-31,51.27,51.29,51.202,51.24,14928,32.9303106439774,32.943156483901,32.8866347882374,32.9110418840921,23241.7655659126,0.0,1.0
2018-02-01,51.18,51.22,51.15,51.199,11057,32.8725043643215,32.8981960441686,32.8532356044362,32.8847079122489,17214.9117003146,0.0,1.0
2018-02-02,50.93,51.06,50.87,51.06,12567,32.7119313652774,32.7954293247804,32.6733938455068,32.7954293247804,19565.8673544228,0.0,1.0
2018-02-05,50.815,51.0,50.65,50.86,13338,32.6380677857171,32.7568918050097,32.5320896063479,32.666970925545,20766.2559698648,0.0,1.0
2018-02-06,50.97,50.97,50.66,50.66,17977,32.7376230451244,32.7376230451244,32.5385125263097,32.5385125263097,27988.8276780822,0.0,1.0
2018-02-07,50.921,51.09,50.895,51.09,12975,32.7061507373118,32.8146980846657,32.6894511454112,32.8146980846657,20201.0924583143,0.0,1.0
2018-02-08,50.556,50.81,50.54,50.81,7943,32.4717141587073,32.6348563257362,32.4614374867685,32.6348563257362,12366.6495103191,0.0,1.0
2018-02-09,50.43,50.55,50.16,50.52,13563,32.390785367189,32.4678604067302,32.2173665282213,32.448591646845,21116.5639315697,0.0,1.0
2018-02-12,50.576,50.626,50.47,50.47,5311,32.4845599986308,32.5166745984397,32.4164770470361,32.4164770470361,8268.82482050924,0.0,1.0
2018-02-13,50.364,50.39,50.3,50.31,15010,32.3483940954414,32.365093687342,32.3072874076861,32.3137103276479,23369.4333564006,0.0,1.0
2018-02-14,50.29,50.33,50.26,50.305,7787,32.3008644877243,32.3265561675714,32.281595727839,32.310498867667,12123.7693235371,0.0,1.0
2018-02-15,50.576,50.59,50.495,50.51,4462,32.4845599986308,32.4935520865773,32.4325343469405,32.4421687268832,6946.99611167619,0.0,1.0
2018-02-16,50.77,50.77,50.626,50.626,9200,32.6091646458891,32.6091646458891,32.5166745984397,32.5166745984397,14323.7033230437,0.0,1.0
2018-02-20,50.689,50.75,50.64,50.65,13338,32.5571389941988,32.5963188059656,32.5256666863862,32.5320896063479,20766.2559698648,0.0,1.0
2018-02-21,50.53,50.73,50.5,50.7,14000,32.4550145668067,32.583472966042,32.4357458069214,32.5642042061568,21796.9398394143,0.0,1.0
2018-02-22,50.28,50.45,50.28,50.3698,8592,32.4127710222182,32.5223607412671,32.4127710222182,32.4706601796922,13328.2575471215,0.18423,1.0
2018-02-23,50.46,50.48,50.37,50.389,5956,32.5288071953287,32.5417001034521,32.4707891087735,32.4830373714907,9239.18784341895,0.0,1.0
2018-02-26,50.53,50.55,50.49,50.54,10653,32.5739323737606,32.586825281884,32.5481465575138,32.5803788278223,16525.3640187948,0.0,1.0
2018-02-27,50.43,50.44,50.353,50.38,5723,32.5094678331437,32.5159142872053,32.4598301368686,32.4772355628352,8877.74882939666,0.0,1.0
2018-02-28,50.38,50.5,50.38,50.5,8842,32.4772355628352,32.5545930115755,32.4772355628352,32.5545930115755,13716.0676480037,0.0,1.0
2018-03-01,50.4,50.43,50.3,50.4,51421,32.4901284709586,32.5094678331437,32.4256639303416,32.4901284709586,79766.3327898665,0.0,1.0
2018-03-02,50.33,50.33,50.15,50.19,24961,32.4450032925267,32.4450032925267,32.3289671194161,32.3547529356629,38720.5117124882,0.0,1.0
2018-03-05,50.38,50.38,50.28,50.28,31797,32.4772355628352,32.4772355628352,32.4127710222182,32.4127710222182,49324.7911110127,0.0,1.0
2018-03-06,50.38,50.4,50.32,50.36,10131,32.4772355628352,32.4901284709586,32.438556838465,32.4643426547118,15715.6165281527,0.0,1.0
2018-03-07,50.31,50.35,50.27,50.3,10291,32.4321103844033,32.4578962006501,32.4063245681565,32.4256639303416,15963.8149927173,0.0,1.0
2018-03-08,50.32,50.44,50.25,50.3,21318,32.438556838465,32.5159142872053,32.3934316600331,32.4256639303416,33069.342922432,0.0,1.0
2018-03-09,50.51,50.51,50.4,50.4,6362,32.5610394656372,32.5610394656372,32.4901284709586,32.4901284709586,9868.99144725174,0.0,1.0
2018-03-12,50.43,50.44,50.38,50.406,3995,32.5094678331437,32.5159142872053,32.4772355628352,32.4939963433956,6197.20541209849,0.0,1.0
2018-03-13,50.26,50.392,50.26,50.39,9665,32.3998781140948,32.4849713077092,32.3998781140948,32.4836820168969,14992.7385001081,0.0,1.0
2018-03-14,50.2,50.3,50.2,50.3,15966,32.3611993897246,32.4256639303416,32.3611993897246,32.4256639303416,24767.1042827446,0.0,1.0
2018-03-15,50.11,50.22,50.11,50.218,24060,32.3031813031693,32.374092297848,32.3031813031693,32.3728030070357,37322.8441089086,0.0,1.0
2018-03-16,50.18,50.18,50.11,50.11,19390,32.3483064816012,32.3483064816012,32.3031813031693,32.3031813031693,30078.551424428,0.0,1.0
2018-03-19,50.09,50.14,50.046,50.14,5067,32.2902883950459,32.3225206653544,32.2619239971744,32.3225206653544,7860.13512468163,0.0,1.0
2018-03-20,50.119,50.149,50.09,50.12,22309,32.3089831118248,32.3283224740099,32.2902883950459,32.309627757231,34606.6221623293,0.0,1.0
2018-03-21,50.14,50.174,50.07,50.07,4283,32.3225206653544,32.3444386091642,32.2773954869225,32.2773954869225,6643.96264831487,0.0,1.0
2018-03-22,49.89,50.118,49.89,50.05,5499,32.1613593138119,32.3083384664187,32.1613593138119,32.2645025787991,8530.27097900619,0.0,1.0
2018-03-23,49.88,49.98,49.825,49.97,4755,32.1549128597503,32.2193774003672,32.1194573624109,32.2129309463055,7376.14811878056,0.0,1.0
2018-03-26,49.91,49.91,49.73,49.86,16341,32.2973859409678,32.2973859409678,32.1809056871234,32.2650303149,25252.1771108873,0.19101,1.0
2018-03-27,49.81,49.94,49.77,49.85,16616,32.2326746888321,32.3167993166086,32.2067901879778,32.2585591896864,25677.1418441039,0.0,1.0
2018-03-28,49.8,49.83,49.72,49.8,27836,32.2262035636185,32.2456169392592,32.1744345619099,32.2262035636185,43015.702959345,0.0,1.0
2018-03-29,49.97,49.993,49.93,49.95,7698,32.3362126922493,32.3510962802405,32.310328191395,32.3232704418222,11895.9218774622,0.0,1.0
2018-04-02,49.83,49.9,49.788,49.9,7391,32.2456169392592,32.2909148157543,32.2184382133622,32.2909148157543,11421.5067025621,0.0,1.0
2018-04-03,49.9,49.94,49.83,49.865,16155,32.2909148157543,32.3167993166086,32.2456169392592,32.2682658775067,24964.7464186025,0.0,1.0
2018-04-04,50.04,50.04,49.84,49.88,10438,32.3815105687444,32.3815105687444,32.2520880644728,32.2779725653271,16130.1159466031,0.0,1.0
2018-04-05,50.03,50.079,49.99,50.04,14567,32.3750394435308,32.4067479570773,32.3491549426765,32.3815105687444,22510.7682500639,0.0,1.0
2018-04-06,49.98,50.04,49.91,50.01,17995,32.3426838174629,32.3815105687444,32.2973859409678,32.3620971931036,27808.1468153978,0.0,1.0
2018-04-09,50.06,50.12,50.06,50.06,7827,32.3944528191715,32.433279570453,32.3944528191715,32.3944528191715,12095.2689704984,0.0,1.0
2018-04-10,50.17,50.25,50.09,50.15,5994,32.4656351965209,32.5174041982295,32.4138661948123,32.4526929460937,9262.68585782131,0.0,1.0
2018-04-11,50.261,50.3,50.21,50.21,6586,32.5245224359644,32.5497598242974,32.4915196973752,32.4915196973752,10177.5190289642,0.0,1.0
2018-04-12,50.33,50.39,50.32,50.34,12805,32.5691731999381,32.6079999512196,32.5627020747245,32.5756443251517,19787.9033048719,0.0,1.0
2018-04-13,50.45,50.47,50.391,50.42,7703,32.6468267025011,32.6597689529282,32.6086470637409,32.6274133268603,11903.6485089752,0.0,1.0
2018-04-16,50.53,50.55,50.49,50.51,3856,32.6985957042097,32.7115379546368,32.6727112033554,32.6856534537825,5958.77822284935,0.0,1.0
2018-04-17,50.57,50.609,50.56,50.578,4417,32.724480205064,32.7497175933969,32.7180090798504,32.7296571052349,6825.70627861141,0.0,1.0
2018-04-18,50.54,50.58,50.52,50.535,9731,32.7050668294233,32.7309513302776,32.6921245789961,32.7018312668165,15037.5702506605,0.0,1.0
2018-04-19,50.42,50.43,50.351,50.41,7733,32.6274133268603,32.6338844520739,32.5827625628866,32.6209422016467,11950.0082980534,0.0,1.0
2018-04-20,50.297,50.38,50.28,50.38,5414,32.5478184867333,32.601528826006,32.5368175738702,32.601528826006,8366.39660230975,0.0,1.0
2018-04-23,50.09,50.25,50.09,50.25,12446,32.4138661948123,32.5174041982295,32.4138661948123,32.5174041982295,19233.1311622362,0.0,1.0
2018-04-24,50.05,50.14,49.97,50.14,9178,32.3879816939579,32.4462218208801,32.3362126922493,32.4462218208801,14183.0048053193,0.0,1.0
2018-04-25,50.05,50.06,49.95,50.0,15240,32.3879816939579,32.3944528191715,32.3232704418222,32.35562606789,23550.7728517179,0.0,1.0
2018-04-26,50.1,50.101,50.02,50.02,6572,32.4203373200258,32.4209844325472,32.3685683183172,32.3685683183172,10155.8844607277,0.0,1.0
2018-04-27,50.15,50.159,50.105,50.155,9505,32.4526929460937,32.4585169587859,32.4235728826326,32.4559285087005,14688.3265062716,0.0,1.0
2018-04-30,49.87,49.92,49.83,49.88,10035,32.4204279157788,32.4529328565406,32.3944239631694,32.4269289039312,15436.1148871954,0.23014,1.0
2018-05-01,49.8,49.86,49.8,49.82,12550,32.3749209987123,32.4139269276265,32.3749209987123,32.3879229750171,19304.7575320681,0.0,1.0
2018-05-02,49.81,49.91,49.78,49.803,9636,32.3814219868647,32.4464318683882,32.3619190224076,32.3768712951581,14822.3620381679,0.0,1.0
2018-05-03,49.84,49.84,49.748,49.78,8744,32.4009249513218,32.4009249513218,32.3411158603201,32.3619190224076,13450.2629370839,0.0,1.0
2018-05-04,49.79,49.86,49.78,49.78,8143,32.36842001056,32.4139269276265,32.3619190224076,32.3619190224076,12525.7880943131,0.0,1.0
2018-05-07,49.81,49.89,49.81,49.88,9483,32.3814219868647,32.4334298920835,32.3814219868647,32.4269289039312,14587.0132013228,0.0,1.0
2018-05-08,49.87,49.88,49.79,49.84,7374,32.4204279157788,32.4269289039312,32.36842001056,32.4009249513218,11342.8909993203,0.0,1.0
2018-05-09,49.86,49.92,49.82,49.85,8850,32.4139269276265,32.4529328565406,32.3879229750171,32.4074259394741,13613.3150724145,0.0,1.0
2018-05-10,49.94,49.95,49.87,49.91,26221,32.4659348328453,32.4724358209976,32.4204279157788,32.4464318683882,40333.8683066419,0.0,1.0
2018-05-11,49.93,49.99,49.881,49.97,21050,32.4594338446929,32.498439773607,32.4275790027464,32.4854377973023,32379.6929123532,0.0,1.0
2018-05-14,49.93,49.96,49.93,49.955,4316,32.4594338446929,32.47893680915,32.4594338446929,32.4756863150738,6638.99071780125,0.0,1.0
2018-05-15,49.83,49.87,49.78,49.87,5391,32.3944239631694,32.4204279157788,32.3619190224076,32.4204279157788,8292.58548648437,0.0,1.0
2018-05-16,49.835,49.859,49.78,49.82,3317,32.3976744572456,32.4132768288112,32.3619190224076,32.3879229750171,5102.30125369479,0.0,1.0
2018-05-17,49.86,49.9,49.8,49.84,11085,32.4139269276265,32.4399308802359,32.3749209987123,32.4009249513218,17051.2539635836,0.0,1.0
2018-05-18,49.86,49.88,49.822,49.822,6464,32.4139269276265,32.4269289039312,32.3892231726475,32.3892231726475,9943.10379978388,0.0,1.0
2018-05-21,49.87,49.89,49.818,49.87,23442,32.4204279157788,32.4334298920835,32.3866227773866,32.4204279157788,36059.1335511346,0.0,1.0
2018-05-22,49.84,49.86,49.796,49.85,15348,32.4009249513218,32.4139269276265,32.3723206034514,32.4074259394741,23608.7186137195,0.0,1.0
2018-05-23,49.9,49.9,49.79,49.8,5033,32.4399308802359,32.4399308802359,32.36842001056,32.3749209987123,7741.89997282059,0.0,1.0
2018-05-24,49.91,49.91,49.8504,49.87,6909,32.4464318683882,32.4464318683882,32.4076859790002,32.4204279157788,10627.6151226341,0.0,1.0
2018-05-25,49.87,49.89,49.82,49.89,4092,32.4204279157788,32.4334298920835,32.3879229750171,32.4334298920835,6294.42771483844,0.0,1.0
2018-05-29,49.715,49.779,49.711,49.77,6123,32.3196625994174,32.3612689235924,32.3170622041564,32.3554180342553,9418.56815688068,0.0,1.0
2018-05-30,49.87,49.87,49.79,49.8002,6739,32.4204279157788,32.4204279157788,32.36842001056,32.3750510184754,10366.1164150284,0.0,1.0
2018-05-31,49.57,49.67,49.57,49.67,7520,32.3552685115278,32.4205403866771,32.3552685115278,32.4205403866771,11521.0417699729,0.19977,1.0
2018-06-01,49.72,49.74,49.67,49.73,16965,32.4531763242518,32.4662306992817,32.4205403866771,32.4597035117667,25991.2863866476,0.0,1.0
2018-06-04,49.78,49.78,49.71,49.73,4529,32.4923394493414,32.4923394493414,32.4466491367369,32.4597035117667,6938.66997024032,0.0,1.0
2018-06-05,49.78,49.78,49.701,49.72,6711,32.4923394493414,32.4923394493414,32.4407746679734,32.4531763242518,10281.6105476447,0.0,1.0
2018-06-06,49.86,49.86,49.3,49.77,10711,32.5445569494609,32.5445569494609,32.1790344486246,32.4858122618265,16409.8242550771,0.0,1.0
2018-06-07,49.87,49.88,49.781,49.86,11521,32.5510841369758,32.5576113244908,32.4929921680929,32.5445569494609,17650.7875308321,0.0,1.0
2018-06-08,49.8,49.879,49.787,49.787,6049,32.5053938243713,32.5569586057393,32.4969084806019,32.4969084806019,9267.39117906461,0.0,1.0
2018-06-11,49.88,49.91,49.83,49.83,3924,32.5576113244908,32.5771928870356,32.5249753869161,32.5249753869161,6011.77764699116,0.0,1.0
2018-06-12,49.894,49.93,49.87,49.93,13095,32.5667493870117,32.5902472620654,32.5510841369758,32.5902472620654,20062.2396247067,0.0,1.0
2018-06-13,49.92,49.979,49.87,49.945,8524,32.5837200745505,32.6222304808886,32.5510841369758,32.6000380433378,13059.2234105384,0.0,1.0
2018-06-14,50.059,50.059,49.981,50.019,6547,32.6744479810081,32.6744479810081,32.6235359183916,32.6483392309483,10030.3537856399,0.0,1.0
2018-06-15,50.03,50.05,50.02,50.024,3876,32.6555191372148,32.6685735122446,32.6489919496998,32.6516028247058,5938.23908250197,0.0,1.0
2018-06-18,50.01,50.07,50.0,50.03,33035,32.6424647621849,32.6816278872745,32.63593757467,32.6555191372148,50611.3849562572,0.0,1.0
2018-06-19,50.03,50.03,49.96,49.97,67558,32.6555191372148,32.6555191372148,32.6098288246102,32.6163560121252,103502.465411679,0.0,1.0
2018-06-20,49.95,50.05,49.95,49.99,15065,32.6033016370953,32.6685735122446,32.6033016370953,32.629410387155,23080.3848756172,0.0,1.0
2018-06-21,49.97,50.03,49.97,50.03,10658,32.6163560121252,32.6555191372148,32.6163560121252,32.6555191372148,16328.6254234536,0.0,1.0
2018-06-22,50.0,50.02,49.94,50.02,11313,32.63593757467,32.6489919496998,32.5967744495804,32.6489919496998,17332.1204180456,0.0,1.0
2018-06-25,49.93,49.96,49.876,49.93,14992,32.5902472620654,32.6098288246102,32.5550004494848,32.5902472620654,22968.5449754566,0.0,1.0
2018-06-26,49.89,49.91,49.81,49.88,8137,32.5641385120057,32.5771928870356,32.5119210118862,32.5576113244908,12466.3187343443,0.0,1.0
2018-06-27,49.78,49.86,49.75,49.86,8519,32.4923394493414,32.5445569494609,32.4727578867966,32.5445569494609,13051.5631434041,0.0,1.0
2018-06-28,49.74,49.761,49.62,49.64,6729,32.4662306992817,32.479937793063,32.3879044491025,32.4009588241323,10309.1875093281,0.0,1.0
2018-06-29,49.5,49.62,49.5,49.62,112879,32.4405135804728,32.5191572497588,32.4405135804728,32.5191572497588,172238.657262299,0.2006,1.0
2018-07-02,49.47,49.47,49.394,49.45,331623,32.4208526631513,32.4208526631513,32.3710450059369,32.407745384937,506013.521002979,0.0,1.0
2018-07-03,49.47,49.53,49.461,49.48,8119,32.4208526631513,32.4601744977943,32.4149543879549,32.4274063022585,12388.5369139752,0.0,1.0
2018-07-05,49.51,49.54,49.43,49.48,55208,32.44706721958,32.4667281369015,32.3946381067227,32.4274063022585,84240.2199712699,0.0,1.0
2018-07-06,49.67,49.72,49.6,49.6,8228,32.5519254452947,32.5846936408305,32.5060499715445,32.5060499715445,12554.8567222795,0.0,1.0
2018-07-09,49.58,49.69,49.569,49.62,15492,32.4929426933302,32.565032723509,32.4857336903123,32.5191572497588,23638.7749564359,0.0,1.0
2018-07-10,49.72,49.72,49.56,49.6,20499,32.5846936408305,32.5846936408305,32.4798354151158,32.5060499715445,31278.8050498308,0.0,1.0
2018-07-11,49.49,49.7,49.49,49.7,21936,32.4339599413657,32.5715863626162,32.4339599413657,32.5715863626162,33471.479953807,0.0,1.0
2018-07-12,49.75,49.79,49.7,49.71,9580,32.604354558152,32.6305691145807,32.5715863626162,32.5781400017233,14617.8326931743,0.0,1.0
2018-07-13,49.69,49.84,49.69,49.84,24861,32.565032723509,32.6633373101165,32.565032723509,32.6633373101165,37934.6491216081,0.0,1.0
2018-07-16,49.6,49.79,49.6,49.689,9419,32.5060499715445,32.6305691145807,32.5060499715445,32.5643773595983,14372.1676552201,0.0,1.0
2018-07-17,49.724,49.76,49.692,49.692,7502,32.5873150964734,32.6109081972591,32.5663434513304,32.5663434513304,11447.0752467843,0.0,1.0
2018-07-18,49.83,49.83,49.63,49.63,7816,32.6567836710093,32.6567836710093,32.525710888866,32.525710888866,11926.198364285,0.0,1.0
2018-07-19,49.81,49.81,49.67,49.695,12385,32.643676392795,32.643676392795,32.5519254452947,32.5683095430626,18897.8974848605,0.0,1.0
2018-07-20,49.82,49.83,49.66,49.82,13004,32.6502300319021,32.6567836710093,32.5453718061875,32.6502300319021,19842.4108916533,0.0,1.0
2018-07-23,49.745,49.772,49.66,49.68,7565,32.6010777385984,32.6187725641878,32.5453718061875,32.5584790844018,11543.2050442446,0.0,1.0
2018-07-24,49.69,49.86,49.67,49.798,8165,32.565032723509,32.6764445883308,32.5519254452947,32.6358120258664,12458.7269248192,0.0,1.0
2018-07-25,49.85,49.916,49.76,49.91,7921,32.6698909492236,32.7131449673309,32.6109081972591,32.7092127838666,12086.4146933856,0.0,1.0
2018-07-26,49.888,49.98,49.79,49.915,7653,32.6947947778309,32.7550882576168,32.6305691145807,32.7124896034202,11677.4815867289,0.0,1.0
2018-07-27,49.97,49.97,49.8,49.875,6956,32.7485346185096,32.7485346185096,32.6371227536878,32.6862750469916,10613.9503354614,0.0,1.0
2018-07-30,49.99,49.99,49.8,49.8,6200,32.761641896724,32.761641896724,32.6371227536878,32.6371227536878,9460.39276593742,0.0,1.0
2018-07-31,49.785,49.9,49.69,49.69,13077,32.7562679126561,32.8319326873866,32.6937622291831,32.6937622291831,19875.2326344375,0.1968,1.0
2018-08-01,49.73,49.9,49.71,49.9,13813,32.7200804116981,32.8319326873866,32.7069213204406,32.8319326873866,20993.8509122493,0.0,1.0
2018-08-02,49.96,49.96,49.761,49.795,13346,32.871409961159,32.871409961159,32.7404770031471,32.7628474582848,20284.0754560834,0.0,1.0
2018-08-03,49.82,49.99,49.81,49.9,23606,32.7792963223567,32.8911485980452,32.7727167767279,32.8319326873866,35877.8574266675,0.0,1.0
2018-08-06,50.02,50.038,49.85,50.01,10762,32.9108872349314,32.9227304170631,32.7990349592429,32.9043076893026,16356.7525894178,0.0,1.0
2018-08-07,50.11,50.12,50.024,50.07,3994,32.97010314559,32.9766826912187,32.9135190531829,32.943784963075,6070.32799127807,0.0,1.0
2018-08-08,50.051,50.12,49.93,50.12,4054,32.9312838263805,32.9766826912187,32.8516713242728,32.9766826912187,6161.51969870838,0.0,1.0
2018-08-09,50.1,50.115,50.03,50.089,7732,32.9635235999612,32.9733929184044,32.9174667805601,32.9562860997696,11751.5713641868,0.0,1.0
2018-08-10,49.87,50.105,49.87,49.906,5126,32.8121940505004,32.9668133727756,32.8121940505004,32.8358804147638,7790.81153813003,0.0,1.0
2018-08-13,50.02,50.028,49.84,49.84,17738,32.9108872349314,32.9161508714344,32.7924554136141,32.7924554136141,26959.3084399825,0.0,1.0
2018-08-14,50.075,50.075,49.861,50.06,16973,32.9470747358894,32.9470747358894,32.8062724594345,32.9372054174463,25796.614170246,0.0,1.0
2018-08-15,49.82,49.989,49.82,49.909,5521,32.7792963223567,32.8904906434823,32.7792963223567,32.8378542784524,8391.15694537962,0.0,1.0
2018-08-16,50.08,50.08,49.85,49.935,10610,32.9503645087038,32.9503645087038,32.7990349592429,32.8549610970871,16125.733597261,0.0,1.0
2018-08-17,49.91,50.105,49.88,50.003,5351,32.8385122330153,32.9668133727756,32.8187735961291,32.8997020073625,8132.78044099372,0.0,1.0
2018-08-20,50.13,50.15,49.941,50.15,10250,32.9832622368475,32.9964213281049,32.8589088244644,32.9964213281049,15578.5833526791,0.0,1.0
2018-08-21,50.01,50.17,50.0,50.041,17126,32.9043076893026,33.0095804193624,32.8977281436739,32.9247042807517,26029.1530241934,0.0,1.0
2018-08-22,50.22,50.24,50.057,50.23,7533,33.0424781475061,33.0556372387635,32.9352315537577,33.0490576931348,11449.1188678762,0.0,1.0
2018-08-23,50.2,50.259,50.139,50.139,5894,33.0293190562486,33.0681383754581,32.9891838279133,32.9891838279133,8958.06539323809,0.0,1.0
2018-08-24,50.03,50.21,50.03,50.138,34228,32.9174667805601,33.0358986018773,32.9174667805601,32.9885258733504,52021.8293654146,0.0,1.0
2018-08-27,50.2,50.224,50.16,50.224,6092,33.0293190562486,33.0451099657576,33.0030008737337,33.0451099657576,9258.99802775813,0.0,1.0
2018-08-28,50.15,50.33,50.135,50.33,9064,32.9964213281049,33.1148531494222,32.9865520096618,33.1148531494222,13776.0272691398,0.0,1.0
2018-08-29,50.15,50.31,50.1,50.22,35774,32.9964213281049,33.1016940581647,32.9635235999612,33.0424781475061,54371.5356935358,0.0,1.0
2018-08-30,50.11,50.32,50.1,50.21,10145,32.97010314559,33.1082736037934,32.9635235999612,33.0358986018773,15418.997864676,0.0,1.0
2018-08-31,49.984,50.09,49.902,50.0,7208,33.0219828628726,33.092011875826,32.9678094754935,33.0325532799221,10910.449366294,0.20485,1.0
2018-09-04,49.833,50.0,49.833,50.0,22426,32.9222245519672,33.0325532799221,32.9222245519672,33.0325532799221,33945.3020933005,0.0,1.0
2018-09-05,49.806,49.92,49.806,49.91,27602,32.904386973196,32.9797011946743,32.904386973196,32.9730946840183,41779.9976981754,0.0,1.0
2018-09-06,49.75,49.915,49.74,49.915,7022,32.8673905135225,32.9763979393463,32.8607840028665,32.9763979393463,10628.9089137232,0.0,1.0
2018-09-07,49.7,49.7,49.63,49.652,31344,32.8343579602426,32.8343579602426,32.7881123856507,32.8026467090939,47444.1072332297,0.0,1.0
2018-09-10,49.77,49.818,49.69,49.795,10413,32.8806035348345,32.9123147859832,32.8277514495866,32.8971198114745,15761.7243689261,0.0,1.0
2018-09-11,49.76,49.849,49.759,49.793,6719,32.8739970241785,32.9327949690168,32.8733363731129,32.8957985093433,10170.2704345352,0.0,1.0
2018-09-12,49.78,49.825,49.74,49.74,13543,32.8872100454905,32.9169393434424,32.8607840028665,32.8607840028665,20499.4749955216,0.0,1.0
2018-09-13,49.86,50.0,49.851,50.0,10016,32.9400621307384,33.0325532799221,32.934116271148,33.0325532799221,15160.8020051055,0.0,1.0
2018-09-14,49.93,49.978,49.88,49.95,20549,32.9863077053302,33.018018956479,32.9532751520503,32.9995207266422,31104.1653756904,0.0,1.0
2018-09-17,49.89,50.02,49.82,49.919,12338,32.9598816627063,33.0457663012341,32.9136360881144,32.9790405436087,18675.5166871997,0.0,1.0
2018-09-18,49.95,50.012,49.88,49.984,10780,32.9995207266422,33.0404810927093,32.9532751520503,33.0219828628726,16317.2369823321,0.0,1.0
2018-09-19,49.93,50.0,49.841,49.975,6013,32.9863077053302,33.0325532799221,32.927509760492,33.0160370032822,9101.62764144368,0.0,1.0
2018-09-20,49.9,49.95,49.841,49.922,26941,32.9664881733623,32.9995207266422,32.927509760492,32.9810224968055,40779.4695307058,0.0,1.0
2018-09-21,49.86,49.9,49.839,49.9,31740,32.9400621307384,32.9664881733623,32.9261884583608,32.9664881733623,48043.5159387031,0.0,1.0
2018-09-24,49.82,49.979,49.82,49.899,11785,32.9136360881144,33.0186796075446,32.9136360881144,32.9658275222967,17838.463621223,0.0,1.0
2018-09-25,49.85,49.939,49.75,49.939,14032,32.9334556200824,32.9922535649206,32.8673905135225,32.9922535649206,21239.6539272805,0.0,1.0
2018-09-26,49.8,49.95,49.79,49.79,14334,32.9004230668024,32.9995207266422,32.8938165561465,32.8938165561465,21696.7787481214,0.0,1.0
2018-09-27,49.87,50.05,49.87,49.993,12867,32.9466686413943,33.0655858332021,32.9466686413943,33.0279287224629,19476.2419528448,0.0,1.0
2018-09-28,49.74,49.819,49.68,49.741,10060,32.9977832143397,33.0501922387453,32.9579788920063,32.9984466197119,15164.1822952079,0.20737,1.0
2018-10-01,49.89,49.92,49.775,49.775,33180,33.097294020173,33.1171961813397,33.0210024023675,33.0210024023675,50014.6688424454,0.0,1.0
2018-10-02,49.94,49.97,49.87,49.87,9223,33.1304642887842,33.1503664499508,33.0840259127286,33.0840259127286,13902.5102692547,0.0,1.0
2018-10-03,49.75,49.979,49.7,49.979,26414,33.0044172680619,33.1563370983008,32.9712469994508,33.1563370983008,39815.7764558273,0.0,1.0
2018-10-04,49.64,49.829,49.54,49.829,236979,32.9314426771175,33.0568262924675,32.8651021398952,33.0568262924675,357215.979735197,0.0,1.0
2018-10-05,49.57,49.66,49.516,49.64,8897,32.8850043010619,32.9447107845619,32.8491804109619,32.9314426771175,13411.1063499468,0.0,1.0
2018-10-08,49.42,49.459,49.27,49.412,10077,32.7854934952285,32.8113663047452,32.6859826893952,32.7801862522508,15189.8076529633,0.0,1.0
2018-10-09,49.4,49.43,49.29,49.39,16434,32.7722253877841,32.7921275489508,32.6992507968396,32.7655913340619,24772.1840794679,0.0,1.0
2018-10-10,49.09,49.239,49.02,49.239,16206,32.5665697223952,32.6654171228563,32.5201313463396,32.6654171228563,24428.5028107495,0.0,1.0
2018-10-11,49.05,49.215,49.01,49.085,203209,32.5400335075063,32.649495393923,32.5134972926174,32.563252695534,306311.960241243,0.0,1.0
2018-10-12,49.331,49.399,49.23,49.24,11398,32.7264504171008,32.7715619824119,32.6594464745063,32.6660805282285,17181.0486879503,0.0,1.0
2018-10-15,49.32,49.404,49.22,49.306,14852,32.7191529580063,32.774879009273,32.6528124207841,32.7098652827952,22387.5184342374,0.0,1.0
2018-10-16,49.53,49.53,49.38,49.459,8002,32.858468086173,32.858468086173,32.7589572803396,32.8113663047452,12062.0066328284,0.0,1.0
2018-10-17,49.41,49.5,49.32,49.48,26763,32.7788594415063,32.8385659250063,32.7191529580063,32.8252978175619,40341.8499768042,0.0,1.0
2018-10-18,49.278,49.34,49.21,49.34,12643,32.691289932373,32.7324210654508,32.6461783670618,32.7324210654508,19057.7293000312,0.0,1.0
2018-10-19,49.28,49.289,49.158,49.247,6053,32.6926167431174,32.6985873914674,32.6116812877063,32.6707243658341,9124.1347348801,0.0,1.0
2018-10-22,49.29,49.309,49.21,49.221,8355,32.6992507968396,32.7118554989119,32.6461783670618,32.6534758261563,12594.1096497478,0.0,1.0
2018-10-23,49.25,49.25,49.07,49.14,12124,32.6727145819507,32.6727145819507,32.5533016149507,32.5997399910063,18275.4022015011,0.0,1.0
2018-10-24,48.95,49.258,48.95,49.258,102773,32.473692970284,32.6780218249285,32.473692970284,32.6780218249285,154917.346622804,0.0,1.0
2018-10-25,49.17,49.17,49.04,49.078,11546,32.619642152173,32.619642152173,32.533399453784,32.5586088579285,17404.1400378202,0.0,1.0
2018-10-26,48.89,49.095,48.88,48.89,21044,32.4338886479507,32.5698867492563,32.4272545942285,32.4338886479507,31721.1781531169,0.0,1.0
2018-10-29,48.81,49.008,48.81,48.87,15578,32.3808162181729,32.5121704818729,32.3808162181729,32.4206205405062,23481.8719477882,0.0,1.0
2018-10-30,49.03,49.05,48.81,48.91,21399,32.5267654000618,32.5400335075063,32.3808162181729,32.4471567553951,32256.2959180075,0.0,1.0
2018-10-31,48.81,48.87,48.785,48.82,14775,32.5220751240802,32.5620530898136,32.505417638358,32.5287381183691,22174.7150896293,0.21293,1.0
2018-11-01,48.84,48.97,48.75,48.86,19216,32.5420641069469,32.6286830327025,32.4820971583469,32.5553900955247,28839.8866438116,0.0,1.0
2018-11-02,48.96,48.99,48.83,48.83,11055,32.6220200384136,32.6420090212803,32.535401112658,32.535401112658,16591.6396152861,0.0,1.0
2018-11-05,48.963,49.03,48.85,48.85,18180,32.6240189367003,32.6686609984358,32.5487271012358,32.5487271012358,27285.0301407418,0.0,1.0
2018-11-06,49.11,49.11,48.94,49.07,16315,32.721964952747,32.721964952747,32.6086940498358,32.6953129755914,24485.9882698682,0.0,1.0
2018-11-07,49.31,49.31,49.101,49.17,9032,32.8552248385248,32.8552248385248,32.715968257887,32.7619429184803,13555.4671194269,0.0,1.0
2018-11-08,49.26,49.35,49.18,49.35,18171,32.8219098670803,32.8818768156804,32.7686059127692,32.8818768156804,27271.5227000782,0.0,1.0
2018-11-09,49.1,49.22,48.95,49.22,11273,32.7153019584581,32.7952578899248,32.6153570441247,32.7952578899248,16918.8198446965,0.0,1.0
2018-11-12,48.85,48.96,48.8,48.96,22612,32.5487271012358,32.6220200384136,32.5154121297913,32.6220200384136,33936.6942542604,0.0,1.0
2018-11-13,48.78,48.88,48.76,48.813,7397,32.5020861412135,32.5687160841025,32.4887601526357,32.5240740223669,11101.6153988486,0.0,1.0
2018-11-14,48.52,48.7,48.52,48.69,10561,32.3288482897023,32.4487821869024,32.3288482897023,32.4421191926135,15850.2312055212,0.0,1.0
2018-11-15,48.72,48.72,48.42,48.45,37587,32.4621081754802,32.4621081754802,32.2622183468134,32.2822073296801,56411.5746919727,0.0,1.0
2018-11-16,48.465,48.575,48.4,48.42,22922,32.2922018211135,32.3654947582913,32.2488923582357,32.2622183468134,34401.950543789,0.0,1.0
2018-11-19,48.44,48.518,48.28,48.3,182062,32.2755443353912,32.3275156908446,32.168936426769,32.1822624153467,273243.518013408,0.0,1.0
2018-11-20,48.27,48.29,48.19,48.257,22713,32.1622734324801,32.1755994210578,32.1089694781689,32.1536115399045,34088.2777550423,0.0,1.0
2018-11-21,48.45,48.58,48.45,48.58,36693,32.2822073296801,32.3688262554357,32.2822073296801,32.3688262554357,55069.8355860419,0.0,1.0
2018-11-23,48.4,48.4106,48.16,48.305,12088,32.2488923582357,32.2559551321819,32.0889804953022,32.1855939124912,18141.9936381346,0.0,1.0
2018-11-26,48.52,48.52,48.31,48.468,7574,32.3288482897023,32.3288482897023,32.1889254096356,32.2942007194001,11367.2617319021,0.0,1.0
2018-11-27,48.46,48.46,48.25,48.29,9297,32.288870323969,32.288870323969,32.1489474439023,32.1755994210578,13953.1862056368,0.0,1.0
2018-11-28,48.795,48.795,48.445,48.54,54124,32.5120806326469,32.5120806326469,32.2788758325357,32.3421742782801,81230.746498213,0.0,1.0
2018-11-29,48.53,48.71,48.508,48.59,24554,32.3355112839912,32.4554451811913,32.3208526965557,32.3754892497246,36851.2997841461,0.0,1.0
2018-11-30,48.28,48.496,48.28,48.44,184973,32.3082129963896,32.4527567827861,32.3082129963896,32.4152824677944,276415.673036388,0.20903,1.0
2018-12-03,48.69,48.69,48.442,48.576,23110,32.5825785168644,32.5825785168644,32.416620836187,32.5062915184885,34534.5872309521,0.0,1.0
2018-12-04,48.55,48.69,48.391,48.5,30301,32.4888927293852,32.5825785168644,32.3824924421767,32.4554335195712,45280.5074723099,0.0,1.0
2018-12-06,48.3808,48.47,48.19,48.41,29105,32.3756667633747,32.4353579936828,32.2479864187245,32.395206941906,43493.2566575881,0.0,1.0
2018-12-07,48.49,48.68,48.43,48.55,20422,32.4487416776084,32.5758866749016,32.4085906258316,32.4888927293852,30517.7559684338,0.0,1.0
2018-12-10,48.461,48.53,48.23,48.44,228338,32.4293353359163,32.4755090454596,32.2747537865757,32.4152824677944,341218.458638734,0.0,1.0
2018-12-11,48.511,48.64,48.44,48.5,6379,32.4627945457303,32.5491193070504,32.4152824677944,32.4554335195712,9532.50246413863,0.0,1.0
2018-12-12,48.75,48.82,48.56,48.56,21465,32.6227295686412,32.6695724623807,32.495584571348,32.495584571348,32076.3701822755,0.0,1.0
2018-12-13,48.855,48.864,48.815,48.815,15306,32.6929939092505,32.6990165670171,32.6662265413994,32.6662265413994,22872.6262292062,0.0,1.0
2018-12-14,48.58,48.82,48.58,48.64,63016,32.5089682552736,32.6695724623807,32.5089682552736,32.5491193070504,94168.3924251701,0.0,1.0
2018-12-17,48.458,48.7,48.39,48.61,43968,32.4273277833275,32.5892703588272,32.3818232579804,32.529043781162,65703.8827940503,0.0,1.0
2018-12-18,48.35,48.5,48.18,48.36,23413,32.3550558901292,32.4554335195712,32.2412945767617,32.361747732092,34987.3773621066,0.0,1.0
2018-12-19,48.0,48.48,47.84,48.43,39662,32.1208414214313,32.4420498356456,32.0137719500265,32.4085906258316,59269.1821183048,0.0,1.0
2018-12-20,47.54,47.97,47.41,47.97,70984,31.8130166911426,32.1007658955429,31.7260227456262,32.1007658955429,106075.427953349,0.0,1.0
2018-12-21,47.27,47.68,47.24,47.68,62381,31.632336958147,31.9067024786218,31.6122614322586,31.9067024786218,93219.4758136749,0.0,1.0
2018-12-24,47.135,47.32,47.03,47.24,54192,31.5419970916493,31.665796167961,31.4717327510399,31.6122614322586,80982.1874175576,0.0,1.0
2018-12-26,47.67,47.67,46.94,46.96,193059,31.900010636659,31.900010636659,31.4115061733747,31.4248898573003,288499.042675049,0.0,1.0
2018-12-27,47.5,47.63,47.4,47.58,12104,31.7862493232914,31.8732432688078,31.7193309036634,31.8397840589938,18087.6955362806,0.0,1.0
2018-12-28,47.45,47.64,47.3134,47.3829,35244,31.8848803819811,32.0125542971039,31.7930895566875,31.8397913309035,52448.928142916,0.19739,1.0
2018-12-31,47.635,47.7,47.52,47.7,70335,32.0091944572322,32.0528723755637,31.9319181401842,32.0528723755637,104670.166863353,0.0,1.0
2019-01-02,47.48,47.5,47.27,47.4203,379986,31.905039421211,31.9184787806976,31.7639261466016,31.8649229331435,565482.306472424,0.0,1.0
2019-01-03,47.435,47.55,47.36,47.36,13825,31.8748008623661,31.9520771794141,31.8244032642913,31.8244032642913,20573.8971619514,0.0,1.0
2019-01-04,48.049,48.06,47.897,47.897,141484,32.287389198605,32.2947808463227,32.1852500665068,32.1852500665068,210551.700980943,0.0,1.0
2019-01-07,48.34,48.499,48.26,48.37,17367,32.4829318791352,32.5897747870537,32.4291744411888,32.5030909183651,25844.9817006589,0.0,1.0
2019-01-08,48.7,48.76,48.56,48.56,33394,32.7248403498942,32.765158428354,32.6307648334879,32.6307648334879,49695.8207469225,0.0,1.0
2019-01-09,48.94,48.94,48.83,48.85,37258,32.8861126637335,32.8861126637335,32.8121961865571,32.8256355460437,55446.094789149,0.0,1.0
2019-01-10,49.065,49.065,48.853,48.853,10057,32.9701086605248,32.9701086605248,32.8276514499667,32.8276514499667,14966.4870710846,0.0,1.0
2019-01-11,48.91,49.03,48.91,48.98,10123,32.8659536245036,32.9465897814232,32.8659536245036,32.9129913827067,15064.7060376444,0.0,1.0
2019-01-14,48.8,49.06,48.8,49.06,32698,32.7920371473272,32.9667488206531,32.7920371473272,32.9667488206531,48660.0570995651,0.0,1.0
2019-01-15,48.885,49.065,48.868,48.94,107773,32.8491544251453,32.9701086605248,32.8377309695817,32.8861126637335,160384.131561301,0.0,1.0
2019-01-16,49.08,49.1,48.97,48.98,21424,32.9801881801397,32.9936275396264,32.9062717029634,32.9129913827067,31882.4718117647,0.0,1.0
2019-01-17,49.23,49.24,49.03,49.03,31889,33.0809833762893,33.0877030560326,32.9465897814232,32.9465897814232,47456.1306761279,0.0,1.0
2019-01-18,49.37,49.37,49.226,49.36,15851,33.1750588926956,33.1750588926956,33.078295504392,33.1683392129523,23588.9218021043,0.0,1.0
2019-01-22,49.0775,49.34,49.0775,49.34,71920,32.9785082602039,33.1548998534657,32.9785082602039,33.1548998534657,107028.910226947,0.0,1.0
2019-01-23,49.16,49.16,49.02,49.02,15408,33.0339456180862,33.0339456180862,32.9398701016799,32.9398701016799,22929.6641932258,0.0,1.0
2019-01-24,49.16,49.2,49.032,49.13,41674,33.0339456180862,33.0608243370594,32.9479337173719,33.0137865788563,62017.8365516934,0.0,1.0
2019-01-25,49.185,49.23,49.179,49.23,8618,33.0507448174445,33.0809833762893,33.0467130095985,33.0809833762893,12825.0159668497,0.0,1.0
2019-01-28,49.165,49.18,49.03,49.03,9552,33.0373054579578,33.0473849775728,32.9465897814232,32.9465897814232,14214.9631602864,0.0,1.0
2019-01-29,49.26,49.28,49.09,49.184,26303,33.1011424155192,33.1145817750058,32.9869078598831,33.0500728494701,39143.2345063876,0.0,1.0
2019-01-30,49.456,49.53,49.25,49.269,8743,33.232848138488,33.2825737685885,33.0944227357759,33.1071901272882,13011.0367368493,0.0,1.0
2019-01-31,49.404,49.45,49.27,49.42,60725,33.3399195155178,33.3709622711189,33.249490618767,33.3507169957269,89983.9574778712,0.21134,1.0
2019-02-01,49.28,49.45,49.28,49.29,20649,33.2562390438976,33.3709622711189,33.2562390438976,33.2629874690283,30598.2501105074,0.0,1.0
2019-02-04,49.53,49.54,49.3,49.3,97903,33.4249496721642,33.4316980972948,33.2697358941589,33.2697358941589,145075.329583466,0.0,1.0
2019-02-05,49.73,49.74,49.552,49.552,12892,33.5599181747774,33.566666599908,33.4397962074516,33.4397962074516,19103.716423297,0.0,1.0
2019-02-06,49.72,49.75,49.57,49.57,20137,33.5531697496467,33.5734150250387,33.4519433726868,33.4519433726868,29839.5545777174,0.0,1.0
2019-02-07,49.54,49.62,49.53,49.62,6005,33.4316980972948,33.4856854983401,33.4249496721642,33.4856854983401,8898.37241094468,0.0,1.0
2019-02-08,49.55,49.55,49.423,49.44,18037,33.4384465224255,33.4384465224255,33.3527415232661,33.3642138459882,26727.7174315086,0.0,1.0
2019-02-11,49.37,49.51,49.37,49.43,18789,33.3169748700736,33.4114528219028,33.3169748700736,33.3574654208575,27842.0514952938,0.0,1.0
2019-02-12,49.75,49.75,49.5,49.5,18235,33.5734150250387,33.5734150250387,33.4047043967722,33.4047043967722,27021.1192195797,0.0,1.0
2019-02-13,49.73,49.8,49.59,49.8,16661,33.5599181747774,33.607157150692,33.4654402229481,33.607157150692,24688.7231871356,0.0,1.0
2019-02-14,49.65,49.7,49.55,49.55,25419,33.5059307737321,33.5396728993854,33.4384465224255,33.4384465224255,37666.5659140388,0.0,1.0
2019-02-15,49.69,49.789,49.67,49.786,154073,33.5329244742547,33.5997338830483,33.5194276239934,33.5977093555091,228309.56410849,0.0,1.0
2019-02-19,49.78,49.7999,49.69,49.69,9456,33.5936603004307,33.6070896664407,33.5329244742547,33.5329244742547,14012.1581212145,0.0,1.0
2019-02-20,49.84,49.89,49.8,49.8,14959,33.6341508512146,33.667892976868,33.607157150692,33.607157150692,22166.653271494,0.0,1.0
2019-02-21,49.865,49.8899,49.8,49.8268,10517,33.6510219140413,33.6678254926166,33.607157150692,33.6252429300422,15584.3767936562,0.0,1.0
2019-02-22,49.925,49.99,49.87,49.92,26082,33.6915124648253,33.7353772281746,33.6543961266066,33.6881382522599,38649.0173559132,0.0,1.0
2019-02-25,50.01,50.04,50.0,50.0,7967,33.7488740784359,33.7691193538279,33.7421256533052,33.7421256533052,11805.7174018312,0.0,1.0
2019-02-26,50.044,50.08,50.024,50.079,12853,33.7718187238801,33.7961130543505,33.7583218736188,33.7954382118374,19045.9251620103,0.0,1.0
2019-02-27,50.13,50.13,50.0,50.01,15357,33.8298551800038,33.8298551800038,33.7421256533052,33.7488740784359,22756.4205020612,0.0,1.0
2019-02-28,49.87,49.93,49.825,49.88,34539,33.797327770874,33.8379902867403,33.7668308839743,33.8041048568518,50964.3822043348,0.2118,1.0
2019-03-01,49.993,49.993,49.91,49.959,24181,33.8806859283999,33.8806859283999,33.8244361147849,33.8576438360757,35680.5271166803,0.0,1.0
2019-03-04,49.93,50.06,49.875,50.06,15121,33.8379902867403,33.9260924044507,33.8007163138629,33.9260924044507,22311.9494864283,0.0,1.0
2019-03-05,49.935,49.94,49.888,49.888,15969,33.8413788297292,33.844767372718,33.8095265256339,33.8095265256339,23563.2247436527,0.0,1.0
2019-03-06,49.87,49.89,49.78,49.845,29939,33.797327770874,33.8108819428295,33.7363339970746,33.7803850559297,44176.80415807,0.0,1.0
2019-03-07,49.83,49.83,49.76,49.82,14041,33.7702194269632,33.7702194269632,33.7227798251191,33.7634423409854,20718.3442060008,0.0,1.0
2019-03-08,49.66,49.72,49.562,49.562,98700,33.655008965342,33.6956714812083,33.5885935227603,33.5885935227603,145637.815905725,0.0,1.0
2019-03-11,49.785,49.79,49.638,49.73,19924,33.7397225400634,33.7431110830523,33.640099376191,33.702448567186,29399.0663029956,0.0,1.0
2019-03-12,49.803,49.89,49.72,49.79,22481,33.7519212948233,33.8108819428295,33.6956714812083,33.7431110830523,33172.0743604519,0.0,1.0
2019-03-13,49.99,50.01,49.906,49.906,23959,33.8786528026066,33.8922069745621,33.8217252803938,33.8217252803938,35352.9526979257,0.0,1.0
2019-03-14,50.025,50.05,49.94,49.94,11083,33.9023726035286,33.9193153184729,33.844767372718,33.844767372718,16353.6364101637,0.0,1.0
2019-03-15,50.0923,50.15,49.99,49.99,20255,33.9479823921587,33.9870861782501,33.8786528026066,33.8786528026066,29887.4768102377,0.0,1.0
2019-03-18,50.165,50.2,50.14,50.2,84037,33.9972518072167,34.0209716081387,33.9803090922724,34.0209716081387,124001.673103033,0.0,1.0
2019-03-19,50.1917,50.28,50.14,50.19,17991,34.0153466267772,34.0751882959604,33.9803090922724,34.014194522161,26546.8079631195,0.0,1.0
2019-03-20,50.312,50.43,50.107,50.26,27024,34.0968749710891,34.1768445856262,33.9579447085459,34.061634124005,39875.5454613608,0.0,1.0
2019-03-21,50.345,50.42,50.18,50.18,9351,34.1192393548156,34.1700674996485,34.0074174361833,34.0074174361833,13797.9657197004,0.0,1.0
2019-03-22,50.29,50.4,50.225,50.4,21917,34.0819653819381,34.156513327693,34.037914323083,34.156513327693,32339.8582695621,0.0,1.0
2019-03-25,50.229,50.28,50.13,50.16,16007,34.0406251574741,34.0751882959604,33.9735320062947,33.9938632642278,23619.2960405566,0.0,1.0
2019-03-26,50.4,50.42,50.293,50.36,24675,34.156513327693,34.1700674996485,34.0839985077315,34.1294049837822,36409.4539764313,0.0,1.0
2019-03-27,50.383,50.44,50.33,50.43,17177,34.1449922815309,34.1836216716039,34.109073725849,34.1768445856262,25345.7017610196,0.0,1.0
2019-03-28,50.42,50.47,50.35,50.43,14922,34.1700674996485,34.203952929537,34.1226278978044,34.1768445856262,22018.312957905,0.0,1.0
2019-03-29,50.379,50.41,50.22,50.22,83494,34.2875753934161,34.3086737645071,34.1793611674975,34.1793611674975,122678.38065936,0.21439,1.0
2019-04-01,50.399,50.48,50.39,50.48,175716,34.3011872457329,34.356315247616,34.2950619121903,34.356315247616,258180.879295998,0.0,1.0
2019-04-02,50.459,50.52,50.36,50.52,56570,34.3420228026833,34.3835389522496,34.2746441337151,34.3835389522496,83118.7389980117,0.0,1.0
2019-04-03,50.441,50.5,50.425,50.5,18139,34.3297721355982,34.3699270999328,34.3188826537447,34.3699270999328,26651.7731427423,0.0,1.0
2019-04-04,50.496,50.496,50.44,50.44,13359,34.3672047294694,34.3672047294694,34.3290915429823,34.3290915429823,19628.4821331879,0.0,1.0
2019-04-05,50.6,50.6,50.52,50.58,17437,34.4379863615168,34.4379863615168,34.3835389522496,34.4243745092,25620.3191074479,0.0,1.0
2019-04-08,50.61,50.62,50.53,50.53,14999,34.4447922876752,34.4515982138336,34.390344878408,34.390344878408,22038.1468310266,0.0,1.0
2019-04-09,50.611,50.63,50.56,50.59,29586,34.445472880291,34.458404139992,34.4107626568832,34.4311804353584,43470.9388721085,0.0,1.0
2019-04-10,50.725,50.74,50.628,50.628,19758,34.5230604384968,34.5332693277344,34.4570429547603,34.4570429547603,29030.5823779868,0.0,1.0
2019-04-11,50.8,50.8,50.7,50.77,47670,34.5741048846848,34.5741048846848,34.5060456231008,34.5536871062096,70041.9000890087,0.0,1.0
2019-04-12,50.9,50.9,50.82,50.88,28272,34.6421641462689,34.6421641462689,34.5877167370016,34.6285522939521,41540.2684983522,0.0,1.0
2019-04-15,50.91,50.91,50.835,50.84,141863,34.6489700724273,34.6489700724273,34.5979256262392,34.6013285893184,208440.404286281,0.0,1.0
2019-04-16,50.8502,50.91,50.84,50.91,11119,34.608270634,34.6489700724273,34.6013285893184,34.6489700724273,16337.2327897983,0.0,1.0
2019-04-17,50.79,50.87,50.74,50.87,24955,34.5672989585264,34.6217463677937,34.5332693277344,34.6217463677937,36666.5747161991,0.0,1.0
2019-04-18,50.79,50.805,50.731,50.805,15488,34.5672989585264,34.577507847764,34.5271439941919,34.577507847764,22756.6383171505,0.0,1.0
2019-04-22,50.76,50.76,50.672,50.71,11581,34.5468811800512,34.5468811800512,34.4869890298573,34.5128515492592,17016.0529668724,0.0,1.0
2019-04-23,50.85,50.872,50.765,50.8,24308,34.6081345154768,34.6231075530253,34.5502841431304,34.5741048846848,35715.9326067469,0.0,1.0
2019-04-24,50.82,50.85,50.78,50.802,17033,34.5877167370016,34.6081345154768,34.560493032368,34.5754660699165,25026.7187794438,0.0,1.0
2019-04-25,50.773,50.82,50.77,50.779,21285,34.5557288840572,34.5877167370016,34.5536871062096,34.5598124397522,31274.2153009135,0.0,1.0
2019-04-26,50.852,50.86,50.77,50.7958,22734,34.6094957007085,34.6149404416353,34.5536871062096,34.5712463956983,33403.2422199187,0.0,1.0
2019-04-29,50.83,50.86,50.81,50.825,8836,34.59452266316,34.6149404416353,34.5809108108432,34.5911197000808,12982.8032134777,0.0,1.0
2019-04-30,50.66,50.85,50.609,50.85,30208,34.6201469751464,34.7499896108606,34.5852944781916,34.7499896108606,44203.6621363456,0.20765,1.0
2019-05-01,50.555,50.77,50.555,50.61,42511,34.548391834357,34.695319027402,34.548391834357,34.5859778604848,62206.7624827261,0.0,1.0
2019-05-02,50.568,50.62,50.51,50.59,18875,34.5572758041691,34.5928116834171,34.5176396311616,34.5723102146202,27619.972286266,0.0,1.0
2019-05-03,50.65,50.66,50.599,50.599,21208,34.6133131522141,34.6201469751464,34.5784606552593,34.5784606552593,31033.874026338,0.0,1.0
2019-05-06,50.63,50.661,50.5,50.5,14477,34.5996455063495,34.6208303574397,34.5108058082293,34.5108058082293,21184.3358298422,0.0,1.0
2019-05-07,50.443,50.58,50.35,50.58,20173,34.471853017515,34.5654763916878,34.4082984642444,34.5654763916878,29519.3483936871,0.0,1.0
2019-05-08,50.432,50.51,50.41,50.41,13790,34.4643358122895,34.5176396311616,34.4493014018384,34.4493014018384,20179.0420041117,0.0,1.0
2019-05-09,50.4,50.43,50.26,50.41,21805,34.442467578906,34.462969047703,34.3467940578535,34.4493014018384,31907.4699709685,0.0,1.0
2019-05-10,50.44,50.51,50.25,50.35,15354,34.4698028706353,34.5176396311616,34.3399602349212,34.4082984642444,22467.658515673,0.0,1.0
2019-05-13,50.19,50.3,50.19,50.3,12833,34.2989572973273,34.3741293495828,34.2989572973273,34.3741293495828,18778.6545350809,0.0,1.0
2019-05-14,50.21,50.27,50.15,50.17,14389,34.3126249431919,34.3536278807859,34.271622005598,34.2852896514626,21055.5645683222,0.0,1.0
2019-05-15,50.2,50.27,50.17,50.21,48297,34.3057911202596,34.3536278807859,34.2852896514626,34.3126249431919,70673.4729276709,0.0,1.0
2019-05-16,50.29,50.41,50.19,50.31,185902,34.3672955266505,34.4493014018384,34.2989572973273,34.3809631725151,272032.216580737,0.0,1.0
2019-05-17,50.315,50.42,50.25,50.28,31406,34.3843800839813,34.4561352247707,34.3399602349212,34.3604617037182,45956.7072647666,0.0,1.0
2019-05-20,50.294,50.38,50.23,50.335,19081,34.3700290558234,34.4287999330414,34.3262925890566,34.3980477298459,27921.4141030062,0.0,1.0
2019-05-21,50.395,50.42,50.31,50.31,15523,34.4390506674399,34.4561352247707,34.3809631725151,34.3809631725151,22714.9578701831,0.0,1.0
2019-05-22,50.428,50.45,50.34,50.4,16961,34.4616022831165,34.4766366935677,34.4014646413121,34.442467578906,24819.1973482044,0.0,1.0
2019-05-23,50.285,50.34,50.245,50.34,6228,34.3638786151843,34.4014646413121,34.336543323455,34.4014646413121,9113.49337212529,0.0,1.0
2019-05-24,50.238,50.29,50.23,50.28,24357,34.3317596474024,34.3672955266505,34.3262925890566,34.3604617037182,35641.8365550507,0.0,1.0
2019-05-28,50.22,50.34,50.19,50.25,29148,34.3194587661242,34.4014646413121,34.2989572973273,34.3399602349212,42652.5537589447,0.0,1.0
2019-05-29,50.133,50.19,50.105,50.19,9133,34.260004506613,34.2989572973273,34.2408698024025,34.2989572973273,13364.4083120778,0.0,1.0
2019-05-30,50.153,50.23,50.11,50.22,17592,34.2736721524777,34.3262925890566,34.2442867138687,34.3194587661242,25742.5458256949,0.0,1.0
2019-05-31,49.74,49.91,49.73,49.84,15417,34.1361277983188,34.2527973143163,34.1292648856131,34.2047569253762,22464.2227885544,0.21173,1.0
2019-06-03,49.75,49.85,49.71,49.77,26949,34.1429907110245,34.2116198380819,34.1155390602016,34.156716536436,39267.5838314039,0.0,1.0
2019-06-04,50.15,50.15,49.68,49.68,15609,34.4175072192539,34.4175072192539,34.0949503220844,34.0949503220844,22743.9873844812,0.0,1.0
2019-06-05,50.222,50.23,50.12,50.22,29615,34.4669201907352,34.4724105208998,34.3969184811367,34.465547608194,43152.2318144282,0.0,1.0
2019-06-06,50.35,50.395,50.195,50.24,18912,34.5547654733686,34.5856485805444,34.4483903264297,34.4792734336055,27556.8126987832,0.0,1.0
2019-06-07,50.545,50.59,50.4801,50.4988,14760,34.6885922711304,34.7194753783062,34.6440519676702,34.6568856144299,21506.9033118676,0.0,1.0
2019-06-10,50.63,50.6699,50.58,50.63,206233,34.7469270291291,34.774310050825,34.7126124656004,34.7469270291291,300503.603707073,0.0,1.0
2019-06-11,50.706,50.83,50.64,50.83,9428,34.7990851656927,34.8841852832438,34.7537899418348,34.8841852832438,13737.607345819,0.0,1.0
2019-06-12,50.64,50.73,50.64,50.67,34186,34.7537899418348,34.8155561561864,34.7537899418348,34.774378679952,49812.6691476631,0.0,1.0
2019-06-13,50.71,50.74,50.68,50.73,22328,34.801830330775,34.8224190688922,34.7812415926578,34.8155561561864,32534.2911346464,0.0,1.0
2019-06-14,50.7,50.72,50.65,50.68,20042,34.7949674180692,34.8086932434807,34.7606528545406,34.7812415926578,29203.3439143938,0.0,1.0
2019-06-17,50.64,50.73,50.635,50.73,8235,34.7537899418348,34.8155561561864,34.750358485482,34.8155561561864,11999.2783721701,0.0,1.0
2019-06-18,50.91,50.91,50.77,50.77,16061,34.9390885848896,34.9390885848896,34.8430078070094,34.8430078070094,23402.5998707254,0.0,1.0
2019-06-19,51.11,51.1263,50.87,50.915,10123,35.0763468390043,35.0875333867147,34.9116369340667,34.9425200412425,14750.2968987829,0.0,1.0
2019-06-20,51.42,51.42,51.2801,51.2801,11247,35.2890971328821,35.2890971328821,35.1930849841288,35.1930849841288,16388.0854707707,0.0,1.0
2019-06-21,51.34,51.37,51.3,51.35,49252,35.2341938312362,35.2547825693534,35.2067421804133,35.2410567439419,71765.447284289,0.0,1.0
2019-06-24,51.33,51.37,51.3,51.3,14058,35.2273309185304,35.2547825693534,35.2067421804133,35.2067421804133,20484.0140080106,0.0,1.0
2019-06-25,51.27,51.38,51.22,51.38,13290,35.1861534422961,35.2616454820591,35.1518388787674,35.2616454820591,19364.9556243036,0.0,1.0
2019-06-26,51.24,51.28,51.16,51.28,22426,35.1655647041788,35.1930163550018,35.110661402533,35.1930163550018,32677.0876471507,0.0,1.0
2019-06-27,51.32,51.32,51.255,51.255,9043,35.2204680058247,35.2204680058247,35.1758590732375,35.1758590732375,13176.6210466951,0.0,1.0
2019-06-28,51.125,51.14,51.05,51.05,12460,35.2326908533536,35.2430280731639,35.1810047543023,35.1810047543023,18080.2965817005,0.21281,1.0
2019-07-01,51.133,51.26,51.108,51.21,72321,35.2382040372524,35.3257258316461,35.2209753375686,35.2912684322785,104942.626732357,0.0,1.0
2019-07-02,51.26,51.26,51.17,51.17,45278,35.3257258316461,35.3257258316461,35.2637025127845,35.2637025127845,65701.4180277877,0.0,1.0
2019-07-03,51.34,51.35,51.242,51.242,10490,35.3808576706342,35.3877491505078,35.3133211678738,35.3133211678738,15221.6943131652,0.0,1.0
2019-07-05,51.26,51.26,51.16,51.231,82290,35.3257258316461,35.3257258316461,35.2568110329109,35.3057405400129,119408.315064858,0.0,1.0
2019-07-08,51.24,51.24,51.134,51.24,15441,35.3119428718991,35.3119428718991,35.2388931852398,35.3119428718991,22405.9277301795,0.0,1.0
2019-07-09,51.17,51.175,51.1,51.11,19889,35.2637025127845,35.2671482527212,35.2154621536698,35.2223536335433,28860.2743750755,0.0,1.0
2019-07-10,51.22,51.24,51.15,51.204,12785,35.298159912152,35.3119428718991,35.2499195530374,35.2871335443544,18551.8934026518,0.0,1.0
2019-07-11,51.19,51.24,51.08,51.24,10333,35.2774854725315,35.3119428718991,35.2016791939228,35.3119428718991,14993.8767719672,0.0,1.0
2019-07-12,51.23,51.23,51.098,51.098,8947,35.3050513920255,35.3050513920255,35.2140838576951,35.2140838576951,12982.6977140028,0.0,1.0
2019-07-15,51.24,51.25,51.16,51.215,86982,35.3119428718991,35.3188343517726,35.2568110329109,35.2947141722153,126216.722092253,0.0,1.0
2019-07-16,51.19,51.25,51.12,51.25,27648,35.2774854725315,35.3188343517726,35.2292451134169,35.3188343517726,40119.1043251088,0.0,1.0
2019-07-17,51.18,51.19,51.117,51.19,14301,35.270593992658,35.2774854725315,35.2271776694548,35.2774854725315,20751.7111889967,0.0,1.0
2019-07-18,51.12,51.14,51.035,51.135,10520,35.2292451134169,35.2430280731639,35.170667534492,35.2395823332271,15265.2263274068,0.0,1.0
2019-07-19,51.07,51.15,51.06,51.109,7914,35.1947877140493,35.2499195530374,35.1878962341758,35.221664485556,11483.7453569485,0.0,1.0
2019-07-22,51.14,51.2,51.14,51.16,31427,35.2430280731639,35.284376952405,35.2430280731639,35.2568110329109,45602.6870524159,0.0,1.0
2019-07-23,51.277,51.284,51.189,51.214,13793,35.3374413474311,35.3422653833425,35.2767963245441,35.2940250242279,20014.5690811713,0.0,1.0
2019-07-24,51.323,51.34,51.265,51.31,14348,35.3691421548493,35.3808576706342,35.3291715715829,35.3601832310137,20819.9113446419,0.0,1.0
2019-07-25,51.298,51.37,51.23,51.37,22390,35.3519134551655,35.4015321102548,35.3050513920255,35.4015321102548,32489.3932956881,0.0,1.0
2019-07-26,51.393,51.415,51.363,51.399,8459,35.4173825139639,35.4325437696856,35.3967080743433,35.421517401888,12274.5769490052,0.0,1.0
2019-07-29,51.334,51.37,51.311,51.34,36053,35.3767227827101,35.4015321102548,35.360872379001,35.3808576706342,52315.323648479,0.0,1.0
2019-07-30,51.345,51.345,51.255,51.27,21283,35.384303410571,35.384303410571,35.3222800917093,35.3326173115196,30883.0619701711,0.0,1.0
2019-07-31,51.08,51.21,51.03,51.19,9471,35.3518996722057,35.4418712257959,35.3172952285172,35.4280294483205,13684.6586600933,0.21798,1.0
2019-08-01,51.01,51.25,51.01,51.13,15480,35.3034534510418,35.4695547807467,35.3034534510418,35.3865041158943,22367.0695869754,0.0,1.0
2019-08-02,51.044,51.044,50.985,51.04,8425,35.32698447275,35.32698447275,35.2861512291975,35.3242161172549,12173.2920717227,0.0,1.0
2019-08-05,50.64,50.81,50.61,50.81,28333,35.0473805677466,35.1650356762876,35.0266179015335,35.1650356762876,40938.3838893912,0.0,1.0
2019-08-06,50.76,50.83,50.575,50.8,17744,35.1304312325991,35.1788774537631,35.0023947909515,35.1581147875499,25638.3257591274,0.0,1.0
2019-08-07,50.77,50.83,50.56,50.56,34180,35.1373521213368,35.1788774537631,34.992013457845,34.992013457845,49386.7208322236,0.0,1.0
2019-08-08,50.93,50.942,50.74,50.74,24121,35.2480863411401,35.2563914076254,35.1165894551237,35.1165894551237,34852.4603040979,0.0,1.0
2019-08-09,51.002,51.04,50.89,50.89,14481,35.2979167400516,35.3242161172549,35.2204027861893,35.2204027861893,20923.613352002,0.0,1.0
2019-08-12,50.869,50.96,50.804,50.96,43618,35.2058689198401,35.2688490073532,35.160883143045,35.2688490073532,63023.6977548253,0.0,1.0
2019-08-13,51.049,51.078,50.993,51.01,17133,35.3304449171188,35.3505154944582,35.2916879401877,35.3034534510418,24755.4911649645,0.0,1.0
2019-08-14,50.74,50.96,50.695,50.96,33801,35.1165894551237,35.2688490073532,35.085445455804,35.2688490073532,48839.1033016381,0.0,1.0
2019-08-15,50.86,50.87,50.75,50.87,17424,35.1996401199762,35.2065610087139,35.1235103438614,35.2065610087139,25175.9573955723,0.0,1.0
2019-08-16,51.0,51.0,50.86,50.86,8822,35.2965325623041,35.2965325623041,35.1996401199762,35.1996401199762,12746.9178227582,0.0,1.0
2019-08-19,51.09,51.1,51.065,51.1,13146,35.3588205609434,35.3657414496811,35.3415183390992,35.3657414496811,18994.6703352958,0.0,1.0
2019-08-20,51.097,51.14,51.04,51.04,14948,35.3636651830598,35.393425004632,35.3242161172549,35.3242161172549,21598.3821825652,0.0,1.0
2019-08-21,51.31,51.34,51.24,51.24,26632,35.511080113173,35.5318427793861,35.462633892009,35.462633892009,38480.6070568689,0.0,1.0
2019-08-22,51.32,51.41,51.27,51.34,7521,35.5180010019107,35.58028900055,35.4833965582221,35.5318427793861,10867.1014446797,0.0,1.0
2019-08-23,51.189,51.52,51.189,51.37,27014,35.4273373594467,35.6564187766648,35.4273373594467,35.5526054455992,39032.5592908627,0.0,1.0
2019-08-26,51.456,51.47,51.32,51.39,18267,35.6121250887435,35.6218143329763,35.5180010019107,35.5664472230746,26394.0090533127,0.0,1.0
2019-08-27,51.463,51.56,51.395,51.495,11229,35.6169697108599,35.6841023316156,35.5699076674435,35.6391165548205,16224.7948573739,0.0,1.0
2019-08-28,51.569,51.59,51.545,51.545,72292,35.6903311314796,35.7048649978288,35.6737209985091,35.6737209985091,104454.79293163,0.0,1.0
2019-08-29,51.624,51.73,51.6,51.729,19969,35.728396019537,35.8017574401566,35.7117858865665,35.8010653512829,28853.2307869711,0.0,1.0
2019-08-30,51.407,51.465,51.316,51.465,28300,35.7232468783161,35.7635516679156,35.6600100532548,35.7635516679156,40724.6884628248,0.20956,1.0
2019-09-03,51.36,51.41,51.24,51.41,57474,35.6905861005372,35.7253316088126,35.6071968806761,35.7253316088126,82707.0934527346,0.0,1.0
2019-09-04,51.41,51.439,51.33,51.33,21008,35.7253316088126,35.7454840036124,35.6697387955719,35.6697387955719,30231.2457677393,0.0,1.0
2019-09-05,51.624,51.65,51.498,51.5,20021,35.8740423842316,35.8921100485348,35.7864837033774,35.7878735237084,28810.9182937884,0.0,1.0
2019-09-06,51.71,51.78,51.62,51.71,9816,35.9338046584653,35.9824483700509,35.8712627435695,35.9338046584653,14125.5668533953,0.0,1.0
2019-09-09,51.75,51.75,51.66,51.72,9092,35.9616010650857,35.9616010650857,35.8990591501899,35.9407537601204,13083.7055655124,0.0,1.0
2019-09-10,51.83,51.83,51.7,51.74,18578,36.0171938783264,36.0171938783264,35.9268555568102,35.9546519634306,26734.3908926628,0.0,1.0
2019-09-11,51.705,51.76,51.69,51.76,22052,35.9303301076378,35.9685501667408,35.9199064551551,35.9685501667408,31733.5982325869,0.0,1.0
2019-09-12,51.73,51.76,51.65,51.75,10878,35.9477028617755,35.9685501667408,35.8921100485348,35.9616010650857,15653.8219469473,0.0,1.0
2019-09-13,51.67,51.72,51.62,51.72,8208,35.906008251845,35.9407537601204,35.8712627435695,35.9407537601204,11811.5986891472,0.0,1.0
2019-09-16,51.78,51.78,51.67,51.689,11500,35.9824483700509,35.9824483700509,35.906008251845,35.9192115449896,16548.9016721726,0.0,1.0
2019-09-17,51.7,51.78,51.65,51.78,26106,35.9268555568102,35.9824483700509,35.8921100485348,35.9824483700509,37567.4458307598,0.0,1.0
2019-09-18,51.71,51.74,51.587,51.73,36292,35.9338046584653,35.9546519634306,35.8483307081077,35.9477028617755,52225.4556075207,0.0,1.0
2019-09-19,51.69,51.79,51.69,51.75,12819,35.9199064551551,35.989397471706,35.9199064551551,35.9616010650857,18446.9887422244,0.0,1.0
2019-09-20,51.76,51.78,51.66,51.76,15830,35.9685501667408,35.9824483700509,35.8990591501899,35.9685501667408,22779.9229104776,0.0,1.0
2019-09-23,51.74,51.769,51.71,51.74,25881,35.9546519634306,35.9748043582303,35.9338046584653,35.9546519634306,37243.6629719564,0.0,1.0
2019-09-24,51.71,51.81,51.63,51.81,19338,35.9338046584653,36.0032956750162,35.8782118452246,36.0032956750162,27828.0574379542,0.0,1.0
2019-09-25,51.7,51.7,51.57,51.7,7879,35.9268555568102,35.9268555568102,35.8365172352941,35.9268555568102,11338.1561978303,0.0,1.0
2019-09-26,51.581,51.7,51.511,51.7,57880,35.8441612471147,35.9268555568102,35.795517535529,35.9268555568102,83291.3416335086,0.0,1.0
2019-09-27,51.54,51.61,51.46,51.57,48642,35.8156699303288,35.8643136419144,35.7600771170881,35.8365172352941,69997.536968506,0.0,1.0
2019-09-30,51.33,51.385,51.29,51.34,35477,35.8177685590286,35.8561472317492,35.78985679705,35.8247464995233,50841.6488034113,0.21302,1.0
2019-10-01,51.22,51.37,51.19,51.37,44700,35.7410112135875,35.8456803210072,35.7200773921036,35.8456803210072,64059.0157429457,0.0,1.0
2019-10-02,51.014,51.2,50.942,51.15,9769,35.5972656393978,35.7270553325982,35.5470244678363,35.692165630125,13999.8327694147,0.0,1.0
2019-10-03,50.965,51.02,50.8,50.97,14314,35.563073730974,35.6014524036945,35.4479377128123,35.5665627012213,20513.2159137477,0.0,1.0
2019-10-04,51.109,51.111,51.02,51.04,7729,35.6635560740969,35.6649516621958,35.6014524036945,35.6154082846838,11076.3340643675,0.0,1.0
2019-10-07,51.068,51.12,51.03,51.1,16497,35.6349465180689,35.671231808641,35.6084303441892,35.6572759276517,23641.6461456683,0.0,1.0
2019-10-08,50.98,51.04,50.88,50.93,12365,35.573540641716,35.6154082846838,35.5037612367695,35.5386509392427,17720.1281803473,0.0,1.0
2019-10-09,51.049,51.08,51.02,51.07,149100,35.621688431129,35.6433200466624,35.6014524036945,35.6363421061678,213673.361236537,0.0,1.0
2019-10-10,51.082,51.12,51.05,51.12,42322,35.6447156347614,35.671231808641,35.6223862251785,35.671231808641,60651.1334289249,0.0,1.0
2019-10-11,51.27,51.28,51.16,51.229,16751,35.7759009160607,35.7828788565554,35.6991435706196,35.7472913600327,24005.6503961988,0.0,1.0
2019-10-14,51.26,51.335,51.26,51.27,22611,35.7689229755661,35.821257529276,35.7689229755661,35.7759009160607,32403.5437352068,0.0,1.0
2019-10-15,51.36,51.43,51.32,51.349,16500,35.8387023805126,35.8875479639751,35.810790618534,35.8310266459685,23645.9454084699,0.0,1.0
2019-10-16,51.46,51.46,51.38,51.386,28500,35.9084817854591,35.9084817854591,35.8526582615019,35.8568450257987,40842.9966146297,0.0,1.0
2019-10-17,51.44,51.5,51.41,51.5,22722,35.8945259044698,35.9363935474377,35.8735920829858,35.9363935474377,32562.6164588638,0.0,1.0
2019-10-18,51.36,51.47,51.36,51.47,15666,35.8387023805126,35.9154597259537,35.8387023805126,35.9154597259537,22450.7503496418,0.0,1.0
2019-10-21,51.455,51.49,51.41,51.41,8448,35.9049928152117,35.929415606943,35.8735920829858,35.8735920829858,12106.7240491366,0.0,1.0
2019-10-22,51.449,51.47,51.42,51.46,5700,35.9008060509149,35.9154597259537,35.8805700234805,35.9084817854591,8168.59932292597,0.0,1.0
2019-10-23,51.525,51.525,51.475,51.495,63400,35.9538383986743,35.9538383986743,35.918948696201,35.9329045771903,90857.7538725448,0.0,1.0
2019-10-24,51.563,51.58,51.474,51.58,52820,35.9803545725539,35.9922170713948,35.9182509021516,35.9922170713948,75695.687059114,0.0,1.0
2019-10-25,51.6,51.64,51.47,51.47,15120,36.0061729523841,36.0340847143627,35.9154597259537,35.9154597259537,21668.2845197615,0.0,1.0
2019-10-28,51.623,51.66,51.61,51.66,9642,36.0222222155218,36.048040595352,36.0131508928788,36.048040595352,13817.8306441495,0.0,1.0
2019-10-29,51.545,51.63,51.545,51.608,10700,35.9677942796636,36.0271067738681,35.9677942796636,36.0117553047798,15334.0373254926,0.0,1.0
2019-10-30,51.499,51.62,51.46,51.62,72058,35.9356957533882,36.0201288333734,35.9084817854591,36.0201288333734,103265.426317789,0.0,1.0
2019-10-31,51.135,51.34,51.13,51.34,38043,35.8413539979005,35.9850418353811,35.8378494164986,35.9850418353811,54276.0969664805,0.2288,1.0
2019-11-01,51.32,51.36,51.24,51.24,12800,35.9710235097733,35.999060160989,35.9149502073418,35.9149502073418,18261.8100878203,0.0,1.0
2019-11-04,51.46,51.48,51.374,51.48,18035,36.0691517890283,36.0831701146362,36.0088729889145,36.0831701146362,25730.6050729562,0.0,1.0
2019-11-05,51.41,51.49,51.3,51.49,25328,36.0341059750086,36.0901792774401,35.9570051841654,36.0901792774401,36135.5567112745,0.0,1.0
2019-11-06,51.334,51.375,51.307,51.37,20550,35.9808363376988,36.0095739051949,35.9619115981282,36.0060693237929,29318.7654144303,0.0,1.0
2019-11-07,51.33,51.4,51.3,51.32,24084,35.9780326725772,36.0270968122047,35.9570051841654,35.9710235097733,34360.7370433645,0.0,1.0
2019-11-08,51.312,51.312,51.29,51.29,22136,35.9654161795301,35.9654161795301,35.9499960213615,35.9499960213615,31581.5178206243,0.0,1.0
2019-11-11,51.279,51.29,51.234,51.29,12601,35.9422859422772,35.9499960213615,35.9107447096595,35.9499960213615,17977.8960091112,0.0,1.0
2019-11-12,51.34,51.34,51.24,51.24,83900,35.9850418353811,35.9850418353811,35.9149502073418,35.9149502073418,119700.45831001,0.0,1.0
2019-11-13,51.246,51.263,51.2,51.2,14246,35.9191557050242,35.9310712817909,35.8869135561261,35.8869135561261,20324.8239461788,0.0,1.0
2019-11-14,51.29,51.33,51.21,51.33,19946,35.9499960213615,35.9780326725772,35.89392271893,35.9780326725772,28457.0362509113,0.0,1.0
2019-11-15,51.365,51.38,51.316,51.33,12700,36.002564742391,36.0130784865969,35.9682198446517,35.9780326725772,18119.1396965092,0.0,1.0
2019-11-18,51.311,51.38,51.3,51.38,44536,35.9647152632497,36.0130784865969,35.9570051841654,36.0130784865969,63539.6854743099,0.0,1.0
2019-11-19,51.185,51.31,51.167,51.31,27646,35.8763998119202,35.9640143469693,35.8637833188731,35.9640143469693,39442.6563818657,0.0,1.0
2019-11-20,51.086,51.18,51.06,51.176,11651,35.8070091001613,35.8728952305182,35.7887852768711,35.8700915653967,16622.5272916558,0.0,1.0
2019-11-21,51.06,51.19,51.0,51.19,57631,35.7887852768711,35.8799043933222,35.7467303000475,35.8799043933222,82222.3732164979,0.0,1.0
2019-11-22,51.216,51.217,51.04,51.04,27127,35.8981282166124,35.8988291328928,35.7747669512632,35.7747669512632,38702.1970509611,0.0,1.0
2019-11-25,51.31,51.35,51.26,51.29,20924,35.9640143469693,35.9920509981851,35.9289685329497,35.9499960213615,29852.3526779338,0.0,1.0
2019-11-26,51.36,51.38,51.33,51.36,34512,35.999060160989,36.0130784865969,35.9780326725772,35.999060160989,49238.4054492856,0.0,1.0
2019-11-27,51.43,51.46,51.356,51.43,19284,36.0481243006165,36.0691517890283,35.9962564958674,36.0481243006165,27512.5582604318,0.0,1.0
2019-11-29,51.16,51.26,51.156,51.26,14471,36.0158050509276,36.0862034188926,36.012989116209,36.0862034188926,20555.8742600128,0.22389,1.0
2019-12-02,51.16,51.27,51.04,51.27,113215,36.0158050509276,36.0932432556891,35.9313270093695,36.0932432556891,160820.489554788,0.0,1.0
2019-12-03,51.09,51.11,50.982,51.11,26687,35.966526193352,35.980605866945,35.8904959559498,35.980605866945,37908.5492624533,0.0,1.0
2019-12-04,51.173,51.182,51.11,51.14,17596,36.024956838763,36.0312926918799,35.980605866945,36.0017253773346,24994.8976213935,0.0,1.0
2019-12-05,51.24,51.24,51.122,51.187,14054,36.0721237452996,36.0721237452996,35.9890536711008,36.0348126102781,19963.5309826701,0.0,1.0
2019-12-06,51.33,51.33,51.22,51.22,15097,36.1354822764682,36.1354822764682,36.0580440717066,36.0580440717066,21445.0994197645,0.0,1.0
2019-12-09,51.345,51.35,51.31,51.31,13000,36.1460420316629,36.1495619500612,36.1214026028752,36.1214026028752,18466.3371833437,0.0,1.0
2019-12-10,51.421,51.44,51.341,51.35,21665,36.1995447913164,36.2129204812298,36.1432260969443,36.1495619500612,30774.86115978,0.0,1.0
2019-12-11,51.49,51.54,51.4,51.49,11632,36.2481196652123,36.2833188491948,36.1847611340437,36.2481196652123,16523.1103166656,0.0,1.0
2019-12-12,51.635,51.66,51.522,51.56,27056,36.3501972987616,36.3677968907529,36.2706471429611,36.2973985227878,38432.7091409651,0.0,1.0
2019-12-13,51.676,51.71,51.61,51.71,38329,36.3790606296273,36.4029960747354,36.3325977067704,36.4029960747354,54445.8644538753,0.0,1.0
2019-12-16,51.765,51.78,51.717,51.77,14654,36.4417151771162,36.452274932311,36.407923960493,36.4452350955145,20815.8234680552,0.0,1.0
2019-12-17,51.865,51.88,51.775,51.79,25474,36.5121135450813,36.522673300276,36.4487550139127,36.4593147691075,36185.4979544997,0.0,1.0
2019-12-18,51.955,51.98,51.88,51.94,20881,36.5754720762498,36.5930716682411,36.522673300276,36.5649123210551,29661.1989788769,0.0,1.0
2019-12-19,51.927,51.96,51.86,51.96,28415,36.5557605332196,36.5789919946481,36.508593626683,36.5789919946481,40363.1516203623,0.0,1.0
2019-12-20,51.905,52.0,51.9,52.0,12213,36.5402728922673,36.6071513418341,36.5367529738691,36.6071513418341,17348.4135400135,0.0,1.0
2019-12-23,51.907,51.98,51.86,51.98,34678,36.5416808596266,36.5930716682411,36.508593626683,36.5930716682411,49259.664680307,0.0,1.0
2019-12-24,51.93,51.932,51.88,51.932,17923,36.5578724842586,36.5592804516179,36.522673300276,36.5592804516179,25459.3970259283,0.0,1.0
2019-12-26,51.99,52.06,51.96,52.06,22299,36.6001115050376,36.6493903626132,36.5789919946481,36.6493903626132,31675.4502193369,0.0,1.0
2019-12-27,51.96,52.07,51.951,52.07,38119,36.5789919946481,36.6564301994097,36.5726561415312,36.6564301994097,54147.5620839905,0.0,1.0
2019-12-30,51.75,51.85,51.68,51.85,32464,36.5876580337446,36.6583588222156,36.5381674818149,36.6583588222156,45917.4511374993,0.22231,1.0
2019-12-31,51.77,51.77,51.69,51.72,17469,36.6017981914388,36.6017981914388,36.545237560662,36.5664477972033,24708.3524495125,0.0,1.0
2020-01-02,51.82,51.91,51.79,51.91,462066,36.6371485856743,36.7007792952982,36.615938349133,36.7007792952982,653551.41009425,0.0,1.0
2020-01-03,51.83,51.871,51.78,51.78,38740,36.6442186645214,36.6732059877945,36.6088682702859,36.6088682702859,54794.2969771661,0.0,1.0
2020-01-06,51.87,51.87,51.77,51.85,13938,36.6724989799098,36.6724989799098,36.6017981914388,36.6583588222156,19714.0658561627,0.0,1.0
2020-01-07,51.77,51.84,51.77,51.81,55173,36.6017981914388,36.6512887433685,36.6017981914388,36.6300785068272,78037.3192338974,0.0,1.0
2020-01-08,51.835,51.85,51.73,51.73,24409,36.647753703945,36.6583588222156,36.5735178760504,36.5735178760504,34524.367447487,0.0,1.0
2020-01-09,51.905,51.905,51.75,51.75,119924,36.6972442558747,36.6972442558747,36.5876580337446,36.5876580337446,169621.870694106,0.0,1.0
2020-01-10,51.935,51.95,51.9,51.93,13657,36.718454492416,36.7290596106866,36.6937092164511,36.7149194529924,19316.6162575415,0.0,1.0
2020-01-13,52.01,52.01,51.951,51.96,30576,36.7714800837692,36.7714800837692,36.7297666185713,36.7361296895337,43247.0424464076,0.0,1.0
2020-01-14,51.96,52.022,51.96,51.97,38200,36.7361296895337,36.7799641783857,36.7361296895337,36.7431997683808,54030.5148303497,0.0,1.0
2020-01-15,52.03,52.06,51.991,52.015,138359,36.7856202414634,36.8068304780047,36.7580469339597,36.7750151231928,195696.54453959,0.0,1.0
2020-01-16,52.025,52.07,52.0,52.07,36562,36.7820852020399,36.8139005568518,36.7644100049221,36.8139005568518,51713.7089850063,0.0,1.0
2020-01-17,52.027,52.13,52.025,52.13,17918,36.7834992178093,36.8563210299344,36.7820852020399,36.8563210299344,25343.4231604766,0.0,1.0
2020-01-21,51.975,52.02,51.97,52.0,31505,36.7467348078044,36.7785501626163,36.7431997683808,36.7644100049221,44561.0306212085,0.0,1.0
2020-01-22,51.985,52.0,51.97,51.97,15024,36.7538048866515,36.7644100049221,36.7431997683808,36.7431997683808,21250.1166180935,0.0,1.0
2020-01-23,51.925,51.97,51.92,51.96,69672,36.7113844135689,36.7431997683808,36.7078493741453,36.7361296895337,98544.8698759193,0.0,1.0
2020-01-24,51.695,51.91,51.63,51.91,13339,36.5487726000855,36.7007792952982,36.5028170875794,36.7007792952982,18866.8334377496,0.0,1.0
2020-01-27,51.36,51.5,51.334,51.5,16717,36.3119249587077,36.4109060625671,36.2935427537052,36.4109060625671,23644.7150895014,0.0,1.0
2020-01-28,51.657,51.73,51.479,51.48,13521,36.5219063004666,36.5735178760504,36.3960588969882,36.3967659048729,19124.2563094544,0.0,1.0
2020-01-29,51.702,51.81,51.697,51.81,22366,36.5537216552785,36.6300785068272,36.550186615855,36.6300785068272,31634.7249920314,0.0,1.0
2020-01-30,51.7622,51.7622,51.56,51.56,20562,36.5962835299381,36.5962835299381,36.4533265356497,36.4533265356497,29083.1268571112,0.0,1.0
2020-01-31,51.34,51.52,51.275,51.52,18058,36.4502864017454,36.5780824974274,36.404137811638,36.5780824974274,25434.5798488872,0.2157,1.0
2020-02-03,51.375,51.48,51.34,51.34,13865,36.4751356425725,36.5496833650537,36.4502864017454,36.4502864017454,19528.765622152,0.0,1.0
2020-02-04,51.553,51.58,51.489,51.5,52100,36.6015117816358,36.6206811959881,36.5560731698378,36.5638829312406,73382.5235423093,0.0,1.0
2020-02-05,51.7612,51.79,51.58,51.58,35782,36.7493292656413,36.7697766409505,36.6206811959881,36.6206811959881,50398.7227906125,0.0,1.0
2020-02-06,51.85,51.85,51.7,51.7,11420,36.8123753395111,36.8123753395111,36.7058785931095,36.7058785931095,16084.9984424793,0.0,1.0
2020-02-07,51.807,51.831,51.75,51.82,156091,36.7818462722093,36.7988857516336,36.7413775085767,36.7910759902308,219853.195436518,0.0,1.0
2020-02-10,51.85,51.85,51.78,51.82,13145,36.8123753395111,36.8123753395111,36.762676857857,36.7910759902308,18514.6501336594,0.0,1.0
2020-02-11,52.005,52.038,51.92,51.92,18168,36.9224219774595,36.9458512616679,36.8620738211652,36.8620738211652,25589.5141596291,0.0,1.0
2020-02-12,52.07,52.094,52.035,52.08,12900,36.9685705675669,36.9856100469912,36.9437213267398,36.9756703506604,18169.5691688251,0.0,1.0
2020-02-13,52.106,52.12,52.07,52.08,19621,36.9941297867033,37.0040694830341,36.9685705675669,36.9756703506604,27636.0555551564,0.0,1.0
2020-02-14,52.155,52.16,52.09,52.149,16426,37.0289187238612,37.0324686154079,36.9827701337538,37.0246588540051,23135.9180749707,0.0,1.0
2020-02-18,52.112,52.15,52.025,52.14,22546,36.9983896565594,37.0253688323145,36.9366215436464,37.018269049221,31755.8997271575,0.0,1.0
2020-02-19,52.128,52.17,52.1,52.17,18904,37.0097493095089,37.0395683985014,36.9898699168472,37.0395683985014,26626.1655478659,0.0,1.0
2020-02-20,52.16,52.198,52.01,52.184,14962,37.0324686154079,37.059447791163,36.9259718690062,37.0495080948322,21073.8832483691,0.0,1.0
2020-02-21,52.143,52.18,52.04,52.18,12291,37.0203989841491,37.0466681815948,36.9472712182866,37.0466681815948,17311.7964848085,0.0,1.0
2020-02-24,51.692,51.78,51.59,51.75,12238,36.7001987666347,36.762676857857,36.6277809790816,36.7413775085767,17237.1463169056,0.0,1.0
2020-02-25,51.34,51.85,51.215,51.85,115743,36.4502864017454,36.8123753395111,36.3615391130774,36.8123753395111,163023.290256382,0.0,1.0
2020-02-26,51.367,51.47,51.0,51.0,27777,36.4694558160977,36.5425835819602,36.2088937765683,36.2088937765683,39123.7304498028,0.0,1.0
2020-02-27,50.65,51.21,50.64,50.925,57671,35.9604013682977,36.3579892215307,35.9533015852043,36.1556454033675,81229.2421345206,0.0,1.0
2020-02-28,50.62,50.62,49.71,49.73,91801,36.0852368544298,36.0852368544298,35.4365295146919,35.450786818862,128777.500858486,0.20583,1.0
2020-03-02,51.006,51.006,50.4,50.69,92840,36.360402824912,36.360402824912,35.9284065085591,36.135137419025,130234.99939763,0.0,1.0
2020-03-03,50.91,51.33,50.77,50.96,114849,36.2919677648957,36.591371152467,36.1921666357053,36.3276110253209,161108.998770125,0.0,1.0
2020-03-04,51.551,51.59,51.234,51.24,19895,36.7489143635462,36.7767161066779,36.5229360924507,36.5272132837017,27908.5018635917,0.0,1.0
2020-03-05,50.93,51.35,50.792,51.155,41669,36.3062250690658,36.6056284566371,36.2078496702923,36.466619740979,58452.8456473485,0.0,1.0
2020-03-06,50.397,50.46,50.0,50.42,186632,35.9262679129336,35.9711784210693,35.6432604251578,35.9426638127292,261805.454627084,0.0,1.0
2020-03-09,47.96,48.54,47.49,47.53,134023,34.1890153998114,34.6024772207432,33.8539687518149,33.882483360155,188006.089231673,0.0,1.0
2020-03-10,48.4,48.746,47.94,48.25,24687,34.5026760915528,34.7493274536949,34.1747580956413,34.3957463102773,34630.6702943698,0.0,1.0
2020-03-11,47.439,48.47,47.042,48.47,111400,33.8176126261813,34.552576656148,33.5346051384055,34.552576656148,156270.776959241,0.0,1.0
2020-03-12,45.35,46.4,45.04,45.04,79491,32.3284372056182,33.0769456745465,32.1074489909822,32.1074489909822,111509.159167568,0.0,1.0
2020-03-13,46.8,46.8,45.45,45.88,89768,33.3620917579477,33.3620917579477,32.3997237264685,32.7062557661248,125925.629318467,0.0,1.0
2020-03-16,44.58,45.3,43.32,43.66,132755,31.7795309950707,32.292793945193,30.8813208323567,31.1236950032478,186227.351842227,0.0,1.0
2020-03-17,43.37,44.518,42.6,42.95,117618,30.9169640927819,31.7353333521435,30.3680578822345,30.6175607052106,164993.323558277,0.0,1.0
2020-03-18,41.76,42.857,39.83,41.98,55882,29.7692511070918,30.5512642408198,28.3934212546807,29.9260814529625,78390.6962121754,0.0,1.0
2020-03-19,40.62,41.73,40.49,40.67,48273,28.9565847693982,29.7478651508367,28.8639122922928,28.9922280298234,67716.8690857583,0.0,1.0
2020-03-20,39.56,40.94,39.44,39.97,109663,28.2009476483849,29.1847016361192,28.1154038233645,28.4932223838712,153834.131182058,0.0,1.0
2020-03-23,38.97,40.249,38.78,39.36,150504,27.780357175368,28.6921117770436,27.6449127857524,28.0583746066842,211125.466925258,0.0,1.0
2020-03-24,40.05,40.58,39.45,39.98,89200,28.5502516005514,28.9280701610581,28.1225324754495,28.5003510359562,125128.844746538,0.0,1.0
2020-03-25,41.872,42.087,40.476,40.81,146816,29.8490920104442,30.0023580302724,28.8539321793738,29.0920291590138,205951.978366678,0.0,1.0
2020-03-26,43.12,43.396,42.12,42.49,73387,30.7387477906561,30.935498588203,30.025882582153,30.2896427092991,102946.530598814,0.0,1.0
2020-03-27,43.5,44.0,42.83,43.24,124738,31.0096365698873,31.3660691741389,30.5320168801902,30.8242916156765,174981.186502171,0.0,1.0
2020-03-30,44.67,44.995,43.54,43.54,189152,31.843688863836,32.0753700565995,31.0381511782274,31.0381511782274,265340.484770148,0.0,1.0
2020-03-31,44.31,45.12,44.102,44.85,22927,31.5870573887749,32.1644782076624,31.4387814254062,31.9720046013666,32161.7603531825,0.0,1.0
2020-04-01,43.46,44.55,43.46,44.55,13748,31.1379024068533,31.9188576213832,31.1379024068533,31.9188576213832,19188.4498895628,0.21993,1.0
2020-04-02,43.78,44.25,43.01,43.5,91870,31.3671736624951,31.703915819219,30.815489703607,31.1665613138085,128225.406703094,0.0,1.0
2020-04-03,43.42,44.198,43.044,43.81,18900,31.1092434998981,31.6666592401772,30.8398497745189,31.3886678427115,26379.2335548979,0.0,1.0
2020-04-06,43.59,44.26,43.44,44.26,12647,31.2310438544578,31.7110805459578,31.1235729533757,31.7110805459578,17651.7548554917,0.0,1.0
2020-04-07,44.31,44.633,43.75,44.513,24647,31.7469041796518,31.9783248533153,31.3456794822787,31.8923481324496,34400.4745728873,0.0,1.0
2020-04-08,44.68,44.93,44.031,44.9,48090,32.0119990689877,32.1911172374579,31.5470083036391,32.1696230572414,67120.4942674624,0.0,1.0
2020-04-09,46.19,47.157,45.66,45.66,20557,33.0938728065475,33.7867018821901,32.7141422893907,32.7141422893907,28691.9526025416,0.0,1.0
2020-04-13,47.18,47.31,46.413,47.09,146935,33.8031807536893,33.8963222012938,33.2536462128229,33.7386982130401,205081.094306292,0.0,1.0
2020-04-14,47.595,47.79,47.15,47.15,7818,34.1005169133498,34.2402290847565,33.7816865734729,33.7816865734729,10911.7908958832,0.0,1.0
2020-04-15,47.51,47.53,47.2,47.275,11700,34.0396167360699,34.0539461895476,33.8175102071669,33.871245657708,16330.0017244606,0.0,1.0
2020-04-16,47.55,47.55,47.03,47.212,12025,34.0682756430252,34.0682756430252,33.6957098526072,33.8261078792535,16783.6128834734,0.0,1.0
2020-04-17,47.61,47.97,47.448,47.97,15382,34.111264003458,34.369194166055,33.9951954302893,34.369194166055,21469.0672244148,0.0,1.0
2020-04-20,47.43,47.672,47.0,47.0,41156,33.9822989221595,34.1556853092386,33.6742156723908,33.6742156723908,57442.525724094,0.0,1.0
2020-04-21,46.525,47.12,46.36,46.959,11700,33.3338911522975,33.7601923932565,33.2156731611072,33.6448402927617,16330.0017244606,0.0,1.0
2020-04-22,46.57,46.9,46.406,46.771,8900,33.3661324226221,33.6025684050027,33.2486309041057,33.5101434300721,12421.967123735,0.0,1.0
2020-04-23,46.359,46.86,46.193,46.83,12976,33.2149566884333,33.5739094980475,33.0960222245691,33.5524153178311,18110.948921077,0.0,1.0
2020-04-24,46.345,46.582,46.123,46.23,22144,33.204926070999,33.3747300947087,33.0458691373975,33.1225317135027,30906.9707851671,0.0,1.0
2020-04-27,46.43,46.49,46.02,46.05,11902,33.2658262482788,33.3088146087117,32.9720724519878,32.9935666322042,16611.9385063701,0.0,1.0
2020-04-28,46.28,46.45,46.15,46.16,14662,33.1583553471967,33.2801557017564,33.0652138995923,33.0723786263311,20464.1440413711,0.0,1.0
2020-04-29,46.58,46.79,46.27,46.27,41480,33.3732971493609,33.5237564108759,33.1511906204579,33.1511906204579,57894.7411564638,0.0,1.0
2020-04-30,46.833,47.0,46.365,46.457,19265,33.5545647358527,33.6742156723908,33.2192555244766,33.2851710104736,26888.6737796354,0.0,1.0
2020-05-01,46.356,46.52,46.15,46.15,7700,33.3905856349817,33.5087161044816,33.242202240366,33.242202240366,10689.875400869,0.24813,1.0
2020-05-04,46.255,46.55,46.15,46.32,11981,33.3178345531555,33.5303253367072,33.242202240366,33.364654556311,16633.1684646508,0.0,1.0
2020-05-05,46.28,46.68,45.84,46.447,199445,33.3358422466768,33.623965343018,33.0189068407015,33.4561336393993,276888.597315106,0.0,1.0
2020-05-06,46.4,46.54,46.28,46.44,24141,33.4222791755792,33.5231222592986,33.3358422466768,33.4510914852133,33514.8418249842,0.0,1.0
2020-05-07,46.68,47.01,46.31,47.01,14148,33.623965343018,33.8616668974995,33.3574514789024,33.8616668974995,19641.6048274668,0.0,1.0
2020-05-08,46.855,47.0,46.61,46.61,13404,33.7500191976673,33.854463820091,33.5735438011583,33.5735438011583,18608.7129705517,0.0,1.0
2020-05-11,46.875,47.14,46.854,47.14,6423,33.7644253524844,33.9553069038104,33.7492988899265,33.9553069038104,8917.02203893266,0.0,1.0
2020-05-12,47.05,47.12,47.01,47.12,14900,33.8904792071337,33.9409007489934,33.8616668974995,33.9409007489934,20685.6030484348,0.0,1.0
2020-05-13,46.698,47.22,46.64,47.22,23078,33.6369308823534,34.0129315230787,33.5951530333839,34.0129315230787,32039.0837014616,0.0,1.0
2020-05-14,46.576,46.84,46.35,46.35,10105,33.5490533379693,33.7392145815545,33.3862637885366,33.3862637885366,14028.7260942573,0.0,1.0
2020-05-15,46.55,46.74,46.38,46.4,8621,33.5303253367072,33.6671838074692,33.4078730207621,33.4222791755792,11968.4955624534,0.0,1.0
2020-05-18,47.035,47.17,46.72,46.72,15523,33.8796745910209,33.976916136036,33.6527776526522,33.6527776526522,21550.5111490505,0.0,1.0
2020-05-19,47.115,47.37,46.9,47.35,54430,33.9372992102891,34.1209776842066,33.7824330460057,34.1065715293896,75564.9244245843,0.0,1.0
2020-05-20,47.66,47.66,47.297,47.362,6400,34.329866929054,34.329866929054,34.0683952191243,34.1152152222798,8885.09124228071,0.0,1.0
2020-05-21,47.82,48.059,47.44,47.69,263753,34.4451161675905,34.6172697176543,34.1713992260663,34.3514761612796,366167.104753948,0.0,1.0
2020-05-22,48.12,48.13,47.78,47.81,14025,34.6612084898464,34.6684115672549,34.4163038579564,34.4379130901819,19470.8444801542,0.0,1.0
2020-05-26,48.26,48.44,48.032,48.065,15898,34.7620515735658,34.8917069669193,34.5978214086513,34.6215915640995,22071.1219640279,0.0,1.0
2020-05-27,48.53,48.54,48.353,48.43,30475,34.9565346635961,34.9637377410046,34.8290401934651,34.8845038895108,42308.3055638289,0.0,1.0
2020-05-28,48.675,48.86,48.57,48.86,11904,35.0609792860198,35.1942362180776,34.9853469732302,35.1942362180776,16526.2697106421,0.0,1.0
2020-05-29,48.829,48.901,48.58,48.665,6369,35.1719066781111,35.2237688354526,34.9925500506387,35.0537762086113,8842.05408157593,0.0,1.0
2020-06-01,48.88,49.04,48.12,48.12,200675,35.3640775802933,35.4798356083794,34.8142269468845,34.8142269468845,277371.691025417,0.21579,1.0
2020-06-02,49.23,49.26,48.72,48.84,17940,35.6172982667316,35.6390028969977,35.2483195522072,35.3351380732718,24796.5523208969,0.0,1.0
2020-06-03,49.635,49.69,49.29,49.385,82206,35.9103107753244,35.950102597479,35.6607075272639,35.72943885644,113624.603126625,0.0,1.0
2020-06-04,49.675,49.78,49.5,49.78,12476,35.939250282346,36.0152164882774,35.8126399391268,36.0152164882774,17244.2467533729,0.0,1.0
2020-06-05,50.1,50.28,50.01,50.1,127582,36.2467325444496,36.3769603260464,36.1816186536512,36.2467325444496,176343.017737161,0.0,1.0
2020-06-08,50.2,50.3,50.01,50.14,40990,36.3190813120034,36.3914300795572,36.1816186536512,36.2756720514711,56656.1136919489,0.0,1.0
2020-06-09,50.07,50.19,49.75,50.0,75200,36.2250279141834,36.311846435248,35.9935118580113,36.1743837768958,103940.955102087,0.0,1.0
2020-06-10,49.765,50.02,49.56,49.85,24839,36.0043641731444,36.1888535304065,35.8560491996591,36.0658606255651,34332.3056353822,0.0,1.0
2020-06-11,48.786,49.4,48.75,49.4,56600,35.2960697387928,35.740291171573,35.2700241824734,35.740291171573,78232.1550369433,0.0,1.0
2020-06-12,49.138,49.27,48.76,49.27,11507,35.5507374005821,35.6462377737531,35.2772590592288,35.6462377737531,15904.901201592,0.0,1.0
2020-06-15,49.18,49.277,48.82,48.84,41900,35.5811238829547,35.6513021874819,35.320668319761,35.3351380732718,57913.9098241683,0.0,1.0
2020-06-16,49.66,49.97,49.3,49.53,136648,35.9283979672129,36.1526791466296,35.6679424040192,35.834344569393,188873.984478591,0.0,1.0
2020-06-17,49.65,49.81,49.62,49.65,16871,35.9211630904575,36.0369211185436,35.8994584601914,35.9211630904575,23318.9874139271,0.0,1.0
2020-06-18,49.47,49.62,49.47,49.52,32200,35.7909353088607,35.8994584601914,35.7909353088607,35.8271096926376,44506.6323708406,0.0,1.0
2020-06-19,49.45,49.68,49.4,49.58,13900,35.7764655553499,35.9428677207236,35.740291171573,35.8705189531699,19212.4903712635,0.0,1.0
2020-06-22,49.34,49.4,49.3,49.4,14817,35.6968819110408,35.740291171573,35.6679424040192,35.740291171573,20479.9618583461,0.0,1.0
2020-06-23,49.47,49.5,49.39,49.47,7900,35.7909353088607,35.8126399391268,35.7330562948177,35.7909353088607,10919.3290599267,0.0,1.0
2020-06-24,49.21,49.43,48.9,49.34,28407,35.6028285132208,35.7619958018392,35.3785473338041,35.6968819110408,39263.9722285239,0.0,1.0
2020-06-25,49.085,49.2,48.96,49.2,13575,35.5123925537786,35.5955936364655,35.4219565943364,35.5955936364655,18763.2774668994,0.0,1.0
2020-06-26,48.93,49.01,48.8,48.99,8769,35.4002519640702,35.4581309781132,35.3061985662503,35.4436612246025,12120.4552565187,0.0,1.0
2020-06-29,48.47,48.9,48.17,48.805,120805,35.0674476333228,35.3785473338041,34.8504013306614,35.309816004628,166975.892036006,0.0,1.0
2020-06-30,48.59,48.7,48.33,48.7,119519,35.1542661543873,35.2338497986965,34.9661593587475,35.2338497986965,165198.391128276,0.0,1.0
2020-07-01,48.725,48.78,48.5,48.5,33391,35.3835972777793,35.4235377159585,35.2202045761375,35.2202045761375,45981.0929405341,0.18198,1.0
2020-07-02,48.95,48.96,48.66,48.894,31804,35.5469899794212,35.554251877272,35.3363949417495,35.506323351457,43795.7138115284,0.0,1.0
2020-07-06,48.99,49.03,48.84,48.95,19080,35.5760375708242,35.6050851622272,35.467109103063,35.5469899794212,26274.123365739,0.0,1.0
2020-07-07,49.3,49.3,49.07,49.08,590458,35.8011564041975,35.8011564041975,35.6341327536302,35.641394651481,813090.478736241,0.0,1.0
2020-07-08,49.25,49.325,49.026,49.325,18700,35.7648469149437,35.8193111488243,35.6021804030869,35.8193111488243,25750.8441792096,0.0,1.0
2020-07-09,49.115,49.21,48.785,49.11,13200,35.6668112939586,35.7357993235407,35.4271686648838,35.6631803450332,18177.066479442,0.0,1.0
2020-07-10,49.06,49.15,48.93,49.085,9414,35.6268708557795,35.6922279364362,35.5324661837197,35.6450256004063,12963.5533210203,0.0,1.0
2020-07-13,48.95,49.35,48.9,49.27,20106,35.5469899794212,35.8374658934512,35.5106804901675,35.7793707106452,27686.9771693683,0.0,1.0
2020-07-14,49.19,49.35,48.93,48.93,19749,35.7212755278392,35.8374658934512,35.5324661837197,35.5324661837197,27195.3701441289,0.0,1.0
2020-07-15,49.61,49.8,49.225,49.24,94038,36.0262752375707,36.164251296735,35.7466921703168,35.757585017093,129495.074060134,0.0,1.0
2020-07-16,49.64,49.69,49.37,49.505,28240,36.048060931123,36.0843704203767,35.8519896891527,35.9500253101378,38887.905862079,0.0,1.0
2020-07-17,49.782,49.81,49.45,49.53,17361,36.1511798806036,36.1715131945857,35.9100848719587,35.9681800547647,23906.9735719389,0.0,1.0
2020-07-20,49.925,50.03,49.58,49.655,26723,36.2550250198693,36.3312749473022,36.0044895440185,36.0589537778991,36798.9202674341,0.0,1.0
2020-07-21,50.16,50.25,49.968,49.975,6800,36.425679619362,36.4910367000187,36.2862511806276,36.2913345091231,9363.94333789438,0.0,1.0
2020-07-22,50.47,50.47,50.3,50.34,15637,36.6507984527352,36.6507984527352,36.5273461892725,36.5563937806755,21532.9385256845,0.0,1.0
2020-07-23,50.18,50.4499,50.05,50.42,16662,36.4402034150635,36.6362020380552,36.3457987430037,36.6144889634815,22944.415278823,0.0,1.0
2020-07-24,50.45,50.66,50.16,50.2619,20824,36.6362746570337,36.7887745118995,36.425679619362,36.4996783584611,28675.6994218107,0.0,1.0
2020-07-27,50.48,50.48,50.1714,50.1714,14841,36.658060350586,36.658060350586,36.4339581829118,36.4339581829118,20436.8063349545,0.0,1.0
2020-07-28,50.3401,50.51,50.25,50.25,21634,36.556466399654,36.6798460441382,36.4910367000187,36.4910367000187,29791.1103194128,0.0,1.0
2020-07-29,50.68,50.94,50.3701,50.415,33988,36.803298307601,36.9921076517205,36.5782520932062,36.6108580145561,46803.1920835815,0.0,1.0
2020-07-30,50.6963,51.0,50.4501,50.5,17461,36.8151352010977,37.035679038825,36.6363472760122,36.6725841462875,24044.6786210256,0.0,1.0
2020-07-31,50.97,51.01,50.47,50.7172,12589,37.0138933452727,37.0429409366757,36.6507984527352,36.8303125676057,17335.6886295224,0.0,1.0
2020-08-03,50.78,50.82,50.6,50.82,15438,37.0145251303857,37.043681904809,36.8833196454808,37.043681904809,21179.2975119503,0.19087,1.0
2020-08-04,50.88,50.88,50.652,50.719,17063,37.087417066444,37.087417066444,36.9212234522311,36.9700610493902,23408.62504511,0.0,1.0
2020-08-05,50.69,50.9,50.61,50.61,11343,36.9489223879333,37.1019954536556,36.8906088390867,36.8906088390867,15561.3921283879,0.0,1.0
2020-08-06,50.82,50.99,50.74,50.96,18939,37.043681904809,37.1675981961081,36.9853683559624,37.1457306152906,25982.2979387762,0.0,1.0
2020-08-07,50.97,51.0,50.7201,50.92,16164,37.1530198088964,37.1748873897139,36.9708628606868,37.1165738408673,22175.2924590727,0.0,1.0
2020-08-10,50.7955,50.93,50.7082,50.93,13864,37.0258233804747,37.1238630344731,36.9621887202959,37.1238630344731,19019.9365659852,0.0,1.0
2020-08-11,50.58,50.79,50.4435,50.78,15451,36.8687412582692,37.0218143239915,36.7692437655497,37.0145251303857,21197.1321322156,0.0,1.0
2020-08-12,50.7,50.89,50.7,50.7832,68924,36.9562115815391,37.0947062600498,36.9562115815391,37.0168576723396,94556.4128587681,0.0,1.0
2020-08-13,50.555,50.7,50.5,50.6501,20267,36.8505182742546,36.9562115815391,36.8104277094226,36.919838505446,27804.1729935676,0.0,1.0
2020-08-14,50.43,50.52,50.4,50.45,207460,36.7594033541818,36.8250060966342,36.7375357733643,36.7739817413935,284613.101556498,0.0,1.0
2020-08-17,50.4843,50.67,50.3481,50.445,23818,36.7989836754614,36.9343440007216,36.6997048585501,36.7703371445905,32675.7681137215,0.0,1.0
2020-08-18,50.545,50.82,50.348,50.3501,110831,36.8432290806488,37.043681904809,36.699631966614,36.7011626972712,152048.36912469,0.0,1.0
2020-08-19,50.45,50.49,50.3512,50.42,16269,36.7739817413935,36.8031385158168,36.7019645085679,36.752114160576,22319.3413150615,0.0,1.0
2020-08-20,50.69,50.73,50.4031,50.51,100762,36.9489223879333,36.9780791623566,36.7397954233821,36.8177169030284,138234.769782299,0.0,1.0
2020-08-21,50.425,50.6,50.3701,50.6,88650,36.7557587573789,36.8833196454808,36.7157410844829,36.8833196454808,121618.391270527,0.0,1.0
2020-08-24,50.6116,50.78,50.4436,50.58,23009,36.8917751100636,37.0145251303857,36.7693166574857,36.8687412582692,31565.9059756746,0.0,1.0
2020-08-25,50.78,50.95,50.595,50.62,24789,37.0145251303857,37.1384414216848,36.8796750486779,36.8978980326925,34007.8770581511,0.0,1.0
2020-08-26,50.824,50.92,50.7,50.7,23254,37.0465975822514,37.1165738408673,36.9562115815391,36.9562115815391,31902.0199729817,0.0,1.0
2020-08-27,50.77,50.91,50.63,50.87,21676,37.0072359367799,37.1092846472615,36.9051872262983,37.0801278728382,29737.1714515504,0.0,1.0
2020-08-28,50.755,50.8399,50.7,50.7,19851,36.9963021463712,37.0581874000846,36.9562115815391,36.9562115815391,27233.4651450787,0.0,1.0
2020-08-31,50.7098,50.83,50.65,50.6682,22576,36.9633549912728,37.0509710984148,36.91976561351,36.9330319458726,30971.8759314542,0.0,1.0
2020-09-01,50.685,50.87,50.41,50.41,27448,37.0747265803762,37.2100491495263,36.8735714100181,36.8735714100181,37524.2654044647,0.17759,1.0
2020-09-02,50.799,50.9,50.5501,50.63,12752,37.1581145419065,37.231993349929,36.9760508258987,37.0344955463046,17433.3077979355,0.0,1.0
2020-09-03,50.5205,50.75,50.3001,50.75,24679,36.9543992148347,37.1222723479154,36.7931824892095,37.1222723479154,33738.7549517919,0.0,1.0
2020-09-04,50.565,50.77,50.2199,50.605,46072,36.9869497787654,37.1369018148506,36.7345183267996,37.0162087126357,62985.2067806215,0.0,1.0
2020-09-08,50.1598,50.38,50.04,50.21,22993,36.6905567786595,36.8516272096154,36.602926271718,36.7272767406667,31433.8179264375,0.0,1.0
2020-09-09,50.37,50.465,50.2774,50.2774,68412,36.8443124761478,36.9138024440897,36.7765780442381,36.7765780442381,93526.3059184727,0.0,1.0
2020-09-10,50.3172,50.55,50.27,50.55,67077,36.805690683439,36.975977678564,36.7711651414721,36.975977678564,91701.2223307811,0.0,1.0
2020-09-11,50.345,50.39,50.11,50.2699,85079,36.8260256424789,36.8589419430829,36.654129405991,36.7710919941374,116311.825136493,0.0,1.0
2020-09-14,50.3634,50.51,50.33,50.43,19072,36.8394847520592,36.9467187446938,36.8150535422775,36.8882008769532,26073.403883487,0.0,1.0
2020-09-15,50.41,50.55,50.39,50.39,38038,36.8735714100181,36.975977678564,36.8589419430829,36.8589419430829,52001.8947630074,0.0,1.0
2020-09-16,50.43,50.595,50.34,50.34,41660,36.8882008769532,37.0088939791681,36.8223682757451,36.8223682757451,56953.5447664675,0.0,1.0
2020-09-17,50.44,50.46,50.2562,50.46,66373,36.8955156104208,36.9101450773559,36.7610708092869,36.9101450773559,90738.7812478335,0.0,1.0
2020-09-18,50.275,50.59,50.1,50.2726,60534,36.7748225082059,37.0052366124343,36.6468146725234,36.7730669721737,82756.2620953755,0.0,1.0
2020-09-21,49.9,50.02,49.72,49.99,10693,36.500520003172,36.5882968047829,36.3688548007558,36.5663526043802,14618.4410510763,0.0,1.0
2020-09-22,49.925,50.0,49.76,49.94,41206,36.518806836841,36.5736673378477,36.3981137346261,36.5297789370423,56332.8796362711,0.0,1.0
2020-09-23,49.555,49.9059,49.5505,49.9059,10040,36.2481616985409,36.5048356959179,36.2448700684805,36.5048356959179,13725.72226249,0.0,1.0
2020-09-24,49.4998,49.635,49.45,49.457,10383,36.2077843697999,36.3066795662814,36.1713569971314,36.1764773105587,14194.6388696647,0.0,1.0
2020-09-25,49.58,49.75,49.495,49.495,16635,36.2664485322098,36.3907990011585,36.2042732977355,36.2042732977355,22741.7718960679,0.0,1.0
2020-09-28,49.78,49.8199,49.6855,49.75,16451,36.4127432015612,36.4419289880968,36.3436189702927,36.3907990011585,22490.2247948429,0.0,1.0
2020-09-29,49.7701,49.95,49.695,49.86,25243,36.4055016154283,36.5370936705099,36.3505679670869,36.4712610693018,34509.8015011987,0.0,1.0
2020-09-30,49.9975,50.25,49.72,49.72,26696,36.5718386544808,36.756535674537,36.3688548007558,36.3688548007558,36496.203338589,0.0,1.0
2020-10-01,49.9166,50.17,49.82,49.82,179458,36.6574795539191,36.8435700592613,36.5865389745345,36.5865389745345,244368.497556518,0.19798,1.0
2020-10-02,49.945,50.01,49.8201,49.88,9324,36.6783357905084,36.7260701348148,36.5866124119873,36.630601446202,12696.5188022656,0.0,1.0
2020-10-05,50.26,50.45,49.9901,50.09,21109,36.9096637667625,37.0491949270427,36.7114560817118,36.7848200970381,28744.1886955195,0.0,1.0
2020-10-06,50.16,50.46,50.16,50.34,21296,36.8362263139834,37.0565386723206,36.8362263139834,36.9684137289857,28998.8271571265,0.0,1.0
2020-10-07,50.385,50.515,50.2665,50.4,12254,37.0014605827363,37.0969292713491,36.9144372011931,37.0124762006532,16686.3086017763,0.0,1.0
2020-10-08,50.48,50.63,50.4238,50.53,18568,37.0712261628764,37.181382342045,37.0299543144146,37.107944889266,25284.1013642715,0.0,1.0
2020-10-09,50.62,50.81,50.498,50.498,13011,37.1740385967671,37.3135697570474,37.0844449043767,37.0844449043767,17717.1177752335,0.0,1.0
2020-10-12,50.845,50.9,50.6101,50.77,17974,37.3392728655201,37.3796634645485,37.166768288942,37.2841947759358,24475.2497803433,0.0,1.0
2020-10-13,50.719,50.84,50.62,50.84,10653,37.2467416750184,37.3356009928811,37.1740385967671,37.3356009928811,14506.2220935795,0.0,1.0
2020-10-14,50.57,50.67,50.48,50.54,144621,37.1373198703776,37.2107573231567,37.0712261628764,37.1152886345439,196930.850032438,0.0,1.0
2020-10-15,50.49,50.49,50.385,50.45,17783,37.0785699081543,37.0785699081543,37.0014605827363,37.0491949270427,24215.1645067234,0.0,1.0
2020-10-16,50.4747,50.63,50.455,50.47,23038,37.0673339778791,37.181382342045,37.0528667996817,37.0638824175985,31370.9137887811,0.0,1.0
2020-10-19,50.39,50.62,50.3846,50.62,9308,37.0051324553753,37.1740385967671,37.0011668329252,37.1740385967671,12674.7315542136,0.0,1.0
2020-10-20,50.53,50.6477,50.4,50.41,16671,37.107944889266,37.1943807711869,37.0124762006532,37.0198199459311,22700.9507671138,0.0,1.0
2020-10-21,50.5699,50.67,50.505,50.568,56386,37.1372464329248,37.2107573231567,37.0895855260712,37.135851121322,76780.9855410282,0.0,1.0
2020-10-22,50.585,50.615,50.4,50.45,15956,37.1483354882945,37.1703667241282,37.0124762006532,37.0491949270427,21727.3331197929,0.0,1.0
2020-10-23,50.62,50.67,50.5706,50.625,8648,37.1740385967671,37.2107573231567,37.1377604950943,37.1777104694061,11776.0075720713,0.0,1.0
2020-10-26,50.2991,50.56,50.25,50.56,11720,36.9383778107991,37.1299761250997,36.9023200214846,37.1299761250997,15959.1591980429,0.0,1.0
2020-10-27,50.26,50.3699,50.26,50.26,15762,36.9096637667625,36.9903715273667,36.9096637667625,36.9096637667625,21463.1627371632,0.0,1.0
2020-10-28,50.0413,50.15,49.92,49.98,39812,36.7490560575346,36.8288825687055,36.6599764273136,36.7040388989811,54212.1199652292,0.0,1.0
2020-10-29,50.0845,50.19,49.891,49.94,25707,36.7807810371352,36.8582575498171,36.6386795660077,36.6746639178694,35005.2991044446,0.0,1.0
2020-10-30,50.09,50.255,49.8301,50.06,70380,36.7848200970381,36.9059918941235,36.5939561572652,36.7627888612043,95836.6573684523,0.0,1.0
2020-11-02,50.0322,50.1098,49.84,49.94,21418,36.8867292502596,36.9439406099403,36.7450279186791,36.8187538976492,29050.8180416256,0.19657,1.0
2020-11-03,50.41,50.42,50.13,50.19,12532,37.1652659988085,37.1726385967055,36.9588332576923,37.0030688450743,16998.0787980975,0.0,1.0
2020-11-04,50.7457,50.89,50.6201,50.84,33438,37.412764110211,37.5191506978648,37.3201642806246,37.4822877083797,45354.4333586645,0.0,1.0
2020-11-05,51.06,51.17,50.96,51.13,12501,37.6444848621139,37.7255834389809,37.5707588831438,37.6960930473929,16956.0312045178,0.0,1.0
2020-11-06,50.9125,51.02,50.865,50.97,12604,37.535739043133,37.6149944705258,37.5007192031223,37.5781314810408,17095.7377251214,0.0,1.0
2020-11-09,51.11,51.57,51.11,51.44,19036,37.6813478515989,38.0204873548612,37.6813478515989,37.9246435822001,25819.9352059196,0.0,1.0
2020-11-10,51.14,51.2024,51.0584,51.2024,26030,37.7034656452899,37.7494706561672,37.6433052464503,37.7494706561672,35306.4148670985,0.0,1.0
2020-11-11,51.125,51.27,51.015,51.27,29746,37.6924067484444,37.799309417951,37.6113081715773,37.799309417951,40346.7006007188,0.0,1.0
2020-11-12,50.86,51.06,50.83,50.93,53885,37.4970329041737,37.6444848621139,37.4749151104827,37.5486410894528,73088.2122594546,0.0,1.0
2020-11-13,50.9007,50.95,50.815,50.87,14589,37.5270393776146,37.5633862852468,37.4638562136372,37.5044055020707,19788.1400882097,0.0,1.0
2020-11-16,51.095,51.12,50.9301,51.05,22956,37.6702889547534,37.6887204494959,37.5487148154318,37.6371122642169,31136.9212327742,0.0,1.0
2020-11-17,51.2164,51.25,51.0495,51.1,14104,37.7597922932231,37.784564222157,37.636743634322,37.6739752537019,19130.2987047851,0.0,1.0
2020-11-18,51.13,51.29,51.07,51.27,27596,37.6960930473929,37.814054613745,37.6518574600109,37.799309417951,37430.4965298674,0.0,1.0
2020-11-19,51.32,51.34,50.98,50.98,55004,37.836172407436,37.85091760323,37.5855040789378,37.5855040789378,74605.9947502837,0.0,1.0
2020-11-20,51.2,51.265,51.1085,51.25,20291,37.747701232672,37.7956231190025,37.6802419619143,37.784564222157,27522.1845589049,0.0,1.0
2020-11-23,51.29,51.33,51.1935,51.24,33215,37.814054613745,37.843545005333,37.7429090440389,37.77719162426,45051.9619596879,0.0,1.0
2020-11-24,51.35,51.4905,51.3302,51.425,17052,37.8582902011271,37.96187520158,37.843692457291,37.9135846853546,23128.8892168176,0.0,1.0
2020-11-25,51.4,51.46,51.315,51.315,11364,37.8951531906121,37.9393887779941,37.8324861084875,37.8324861084875,15413.8339819326,0.0,1.0
2020-11-27,51.325,51.4,51.32,51.395,5261,37.8398587063845,37.8951531906121,37.836172407436,37.8914668916636,7135.88354267404,0.0,1.0
2020-11-30,51.38,51.44,51.3,51.44,10327,37.8804079948181,37.9246435822001,37.821427211642,37.9246435822001,14007.2741579918,0.0,1.0
2020-12-01,51.39,51.39,51.2636,51.3,3479140,38.0256113103996,38.0256113103996,37.9320826614478,37.959016544532,4701910.06636367,0.18695,1.0
2020-12-02,51.45,51.4999,51.2,51.2885,28108,38.070007820978,38.1069309189424,37.8850223602347,37.9505072133378,37986.7691858764,0.0,1.0
2020-12-03,51.52,51.63,51.4966,51.515,46662,38.1218037499861,38.2031973527132,38.1044891108606,38.1181040407713,63061.7128131267,0.0,1.0
2020-12-04,51.69,51.71,51.5701,51.59,62032,38.2475938632916,38.2623927001511,38.1588748363191,38.1735996789943,83833.6155592103,0.0,1.0
2020-12-07,51.7,51.7,51.588,51.68,17785,38.2549932817213,38.2549932817213,38.1721197953083,38.2401944448619,24035.6727611645,0.0,1.0
2020-12-08,51.64,51.692,51.6,51.68,175353,38.2105967711429,38.2490737469776,38.180999097424,38.2401944448619,236982.138076383,0.0,1.0
2020-12-09,51.52,51.6548,51.44,51.6,1030834,38.1218037499861,38.2215479104189,38.0626084025483,38.180999097424,1393128.40568357,0.0,1.0
2020-12-10,51.61,51.67,51.55,51.55,71489,38.1883985158537,38.2327950264321,38.1440020052753,38.1440020052753,96614.349734208,0.0,1.0
2020-12-11,51.58,51.65,51.4712,51.6125,163408,38.1662002605645,38.2179961895727,38.085694588049,38.1902483704612,220838.977484193,0.0,1.0
2020-12-14,51.565,51.64,51.53,51.6283,8221,38.1551011329199,38.2105967711429,38.1292031684159,38.2019394515802,11110.3326269066,0.0,1.0
2020-12-15,51.69,51.69,51.52,51.52,482085,38.2729886673425,38.2729886673425,38.1471150346582,38.1471150346582,651085.126029439,0.03432,1.0
2020-12-16,51.6099,51.63,51.4881,51.59,9119,38.2136799733542,38.2285626793362,38.1234952177016,38.1989453539988,12315.7643657497,0.0,1.0
2020-12-17,51.68,51.7004,51.62,51.62,22097,38.2655843360081,38.2806891719302,38.2211583480019,38.2211583480019,29843.3430409005,0.0,1.0
2020-12-18,51.73,51.73,51.6194,51.695,13886,38.3026059926799,38.3026059926799,38.2207140881218,38.2766908330096,18753.8879244217,0.0,1.0
2020-12-21,51.55,51.5927,51.465,51.5589,9523,38.1693280286613,38.2009445234591,38.1063912123192,38.1759178835489,12861.3909480244,0.0,1.0
2020-12-22,51.53,51.59,51.505,51.52,23717,38.1545193659926,38.1989453539988,38.1360085376567,38.1471150346582,32031.2516133882,0.0,1.0
2020-12-23,51.79,51.795,51.6711,51.675,21111,38.3470319806861,38.3507341463533,38.2589944811205,38.2618821703409,28511.690045547,0.0,1.0
2020-12-24,51.88,51.88,51.7701,51.7701,6350,38.4136709626954,38.4136709626954,38.3322973613307,38.3322973613307,8576.06137981258,0.0,1.0
2020-12-28,51.95,51.9701,51.89,51.89,8958,38.465501282036,38.4803839880181,38.4210752940298,38.4210752940298,12098.3240693482,0.0,1.0
2020-12-29,51.94,51.99,51.9,51.99,12031,38.4580969507016,38.4951186073735,38.4284796253642,38.4951186073735,16248.5975528386,0.0,1.0
2020-12-30,51.85,51.86,51.7801,51.7999,34298,38.5277420912327,38.5351727068723,38.475802087912,38.4905147068784,46157.6828403001,0.18406,1.0
2020-12-31,51.9,51.9,51.8201,51.8346,15339,38.5648951694306,38.5648951694306,38.5055245504703,38.5162989431477,20642.9732662943,0.0,1.0
2021-01-04,51.745,51.87,51.64,51.87,42507,38.4497206270171,38.5426033225118,38.3716991628015,38.5426033225118,57205.2196773175,0.0,1.0
2021-01-05,51.81,51.84,51.73,51.7544,48438,38.4980196286744,38.5203114755931,38.4385747035577,38.4567054057183,65187.0616776038,0.0,1.0
2021-01-06,51.74,51.92,51.733,51.7849,175279,38.4460053191973,38.5797564007098,38.4408038882496,38.479368783419,235887.587922473,0.0,1.0
2021-01-07,51.91,51.925,51.825,51.91,12664,38.5723257850702,38.5834717085295,38.5091655521337,38.5723257850702,17043.0023759275,0.0,1.0
2021-01-08,51.94,51.9498,51.8,51.91,20230,38.5946176319889,38.6018996353157,38.4905890130348,38.5723257850702,27225.2004157465,0.0,1.0
2021-01-11,51.67,51.7865,51.65,51.65,17013,38.3939910097202,38.4805576819213,38.379129778441,38.379129778441,22895.8148627333,0.0,1.0
2021-01-12,51.75,51.75,51.605,51.6699,27919,38.4534359348369,38.4534359348369,38.3456920080629,38.3939167035638,37572.9298273467,0.0,1.0
2021-01-13,51.83,51.87,51.72,51.72,27514,38.5128808599535,38.5426033225118,38.4311440879181,38.4311440879181,37027.8875056277,0.0,1.0
2021-01-14,51.81,51.89,51.809,51.81,26128,38.4980196286744,38.557464553791,38.4972765671104,38.4980196286744,35162.631560189,0.0,1.0
2021-01-15,51.76,51.82,51.73,51.75,91753,38.4608665504764,38.5054502443139,38.4385747035577,38.4534359348369,123479.674431339,0.0,1.0
2021-01-19,51.88,51.89,51.79,51.86,23706,38.5500339381514,38.557464553791,38.4831583973952,38.5351727068723,31903.1438979578,0.0,1.0
2021-01-20,51.9701,52.01,51.89,51.9,28206,38.6169837850641,38.646631941466,38.557464553791,38.5648951694306,37959.1696948366,0.0,1.0
2021-01-21,51.99,52.04,51.9328,52.04,10128279,38.6317707101868,38.6689237883847,38.5892675887284,38.6689237883847,13630470.8671081,0.0,1.0
2021-01-22,51.86,51.9247,51.85,51.88,38110,38.5351727068723,38.5832487900604,38.5277420912327,38.5500339381514,51287.8095820117,0.0,1.0
2021-01-25,51.93,51.93,51.74,51.89,38075,38.5871870163493,38.5871870163493,38.4460053191973,38.557464553791,51240.7071591472,0.0,1.0
2021-01-26,51.86,51.92,51.8551,51.92,29954,38.5351727068723,38.5797564007098,38.5315317052089,38.5797564007098,40311.5992710464,0.0,1.0
2021-01-27,51.76,51.8699,51.7044,51.82,25947,38.4608665504764,38.5425290163554,38.4195523275204,38.5054502443139,34919.0447448035,0.0,1.0
2021-01-28,51.85,52.0,51.77,51.77,69491,38.5277420912327,38.6392013258264,38.468297166116,38.468297166116,93519.8419224239,0.0,1.0
2021-01-29,51.78,51.91,51.74,51.84,42645,38.4757277817556,38.5723257850702,38.4460053191973,38.5203114755931,57390.9378017552,0.0,1.0
2021-02-01,51.825,51.86,51.7,51.76,20815,38.5647465571178,38.5907912484733,38.4717298022767,38.5163778446004,27972.1110938016,0.0748,1.0
2021-02-02,52.02,52.07,51.925,51.96,255441,38.7098526946699,38.7470593966064,38.6391599609907,38.6652046523462,343272.83352927,0.0,1.0
2021-02-03,52.03,52.08,51.93,51.93,47774,38.7172940350572,38.7545007369936,38.6428806311843,38.6428806311843,64200.7992022712,0.0,1.0
2021-02-04,52.07,52.1485,52.06,52.11,40249,38.7470593966064,38.8054739186466,38.7396180562191,38.7768247581555,54088.3737407839,0.0,1.0
2021-02-05,52.18,52.26,52.1401,52.26,31193,38.8289141408665,38.8884448639648,38.7992231927212,38.8884448639648,41918.5232452055,0.0,1.0
2021-02-08,52.3,52.3191,52.13,52.13,52565,38.918210225514,38.9324231856537,38.7917074389301,38.7917074389301,70639.1553997443,0.0,1.0
2021-02-09,52.225,52.3,52.225,52.28,19075,38.8624001726093,38.918210225514,38.8624001726093,38.9033275447394,25633.8226814444,0.0,1.0
2021-02-10,52.23,52.29,52.15,52.27,29575,38.8661208428029,38.9107688851267,38.8065901197047,38.8958862043521,39744.1837904964,0.0,1.0
2021-02-11,52.2649,52.3,52.22,52.3,21197,38.8920911207546,38.918210225514,38.8586795024157,38.918210225514,28485.459469388,0.0,1.0
2021-02-12,52.36,52.38,52.21,52.21,37208,38.9628582678377,38.9777409486123,38.8512381620284,38.8512381620284,50001.7443948195,0.0,1.0
2021-02-16,52.19,52.31,52.19,52.31,27260,38.8363554812538,38.9256515659013,38.8363554812538,38.9256515659013,36633.1851269292,0.0,1.0
2021-02-17,52.26,52.26,52.1,52.1,17813,38.8884448639648,38.8884448639648,38.7693834177682,38.7693834177682,23937.8916605278,0.0,1.0
2021-02-18,52.15,52.31,52.15,52.31,13228,38.8065901197047,38.9256515659013,38.8065901197047,38.9256515659013,17776.3673095751,0.0,1.0
2021-02-19,52.175,52.2599,52.17,52.17,64551,38.8251934706729,38.8883704505609,38.8214728004792,38.8214728004792,86746.4685667059,0.0,1.0
2021-02-22,52.0188,52.125,52.0188,52.02,216514,38.7089597338234,38.7879867687364,38.7089597338234,38.7098526946699,290961.021444312,0.0,1.0
2021-02-23,52.08,52.13,51.955,52.015,32832,38.7545007369936,38.7917074389301,38.6614839821525,38.7061320244763,44121.0834221328,0.0,1.0
2021-02-24,52.08,52.1,52.0,52.01,66554,38.7545007369936,38.7693834177682,38.6949700138953,38.7024113542826,89438.1879287471,0.0,1.0
2021-02-25,51.66,51.96,51.6101,51.96,26296,38.4419644407276,38.6652046523462,38.404832152195,38.6652046523462,35337.7195927266,0.0,1.0
2021-02-26,51.61,51.7,51.47,51.685,253113,38.4047577387911,38.4717298022767,38.3005789733691,38.4605677916958,340144.364894806,0.0,1.0
2021-03-01,51.8,51.85,51.51,51.51,196608,38.6732636239856,38.7105930290281,38.4567530747394,38.4567530747394,263341.995105983,0.17083,1.0
2021-03-02,51.87,51.9,51.74,51.9,493817,38.7255247910451,38.7479224340705,38.6284683379347,38.7479224340705,661431.650783543,0.0,1.0
2021-03-03,51.6971,51.76,51.63,51.76,161393,38.5964397084082,38.6434000999517,38.5463436468413,38.6434000999517,216174.085572001,0.0,1.0
2021-03-04,51.5,51.8,51.44,51.74,32983,38.4492871937309,38.6732636239856,38.4044919076799,38.6284683379347,44178.3092477449,0.0,1.0
2021-03-05,51.63,51.72,51.34,51.46,949210,38.5463436468413,38.6135365759177,38.329833097595,38.4194236696969,1271397.17190831,0.0,1.0
2021-03-08,51.23,51.56,51.18,51.43,54490,38.2477084065016,38.4940824797818,38.2103790014592,38.3970260266714,72985.3582424164,0.0,1.0
2021-03-09,51.14,51.45,51.14,51.37,204910,38.1805154774252,38.4119577886884,38.1805154774252,38.3522307406205,274461.915167068,0.0,1.0
2021-03-10,51.3684,51.41,51.22,51.22,32546,38.3510361996591,38.3820942646545,38.2402425254931,38.2402425254931,43592.9798010219,0.0,1.0
2021-03-11,51.53,51.63,51.48,51.53,86747,38.4716848367564,38.5463436468413,38.4343554317139,38.4716848367564,116191.243741143,0.0,1.0
2021-03-12,51.42,51.4608,51.365,51.4438,39494,38.389560145663,38.4200209401776,38.3484978001163,38.4073289424632,52899.316175922,0.0,1.0
2021-03-15,51.34,51.385,51.3,51.38,68649,38.329833097595,38.3634295621332,38.2999695735611,38.359696621629,91950.3002015717,0.0,1.0
2021-03-16,51.2,51.335,51.19,51.28,14797,38.2253107634761,38.3261001570908,38.2178448824677,38.2850378115441,19819.4961628379,0.0,1.0
2021-03-17,51.26,51.4236,51.11,51.2,17915,38.2701060495271,38.392247862826,38.1581178343997,38.2253107634761,23995.8284623397,0.0,1.0
2021-03-18,50.97,51.155,50.93,51.04,87853,38.0535955002808,38.1917142989379,38.0237319762469,38.1058566673403,117672.649617747,0.0,1.0
2021-03-19,51.12,51.14,50.87,50.9,52603,38.1655837154082,38.1805154774252,37.9789366901959,38.0013343332214,70457.8601509603,0.0,1.0
2021-03-22,51.27,51.3299,51.11,51.11,40270,38.2775719305356,38.3222925577764,38.1581178343997,38.1581178343997,53938.7112575171,0.0,1.0
2021-03-23,51.31,51.339,51.215,51.3,33077,38.3074354545695,38.3290865094942,38.2365095849889,38.2999695735611,44304.2153529897,0.0,1.0
2021-03-24,51.41,51.53,51.385,51.41,166790,38.3820942646545,38.4716848367564,38.3634295621332,38.3820942646545,223402.971210362,0.0,1.0
2021-03-25,51.44,51.47,51.3,51.4,55618,38.4044919076799,38.4268895507054,38.2999695735611,38.374628383646,74496.2315053536,0.0,1.0
2021-03-26,51.6,51.6,51.4478,51.54,22150,38.5239460038158,38.5239460038158,38.4103152948666,38.4791507177649,29668.3003316117,0.0,1.0
2021-03-29,51.62,51.635,51.5001,51.56,16465,38.5388777658328,38.5500765873455,38.449361852541,38.4940824797818,22053.6598176066,0.0,1.0
2021-03-30,51.51,51.61,51.51,51.6,113989,38.4567530747394,38.5314118848243,38.4567530747394,38.5239460038158,152679.904582397,0.0,1.0
2021-03-31,51.55,51.74,51.55,51.59,1372552,38.4866165987733,38.6284683379347,38.4866165987733,38.5164801228073,1838432.72942458,0.0,1.0
2021-04-01,51.64,51.64,51.46,51.61,103226,38.6892032799388,38.6892032799388,38.5543454838429,38.6667269805895,137779.798705858,0.18135,1.0
2021-04-05,51.59,51.67,51.59,51.64,406786,38.6517427810233,38.7116795792881,38.6517427810233,38.6892032799388,542953.259802388,0.0,1.0
2021-04-06,51.81,51.81,51.7253,51.75,35793,38.8165689762515,38.8165689762515,38.7531108910886,38.7716163775529,47774.3236692189,0.0,1.0
2021-04-07,51.69,51.82,51.69,51.75,1146137,38.7266637788543,38.8240610760346,38.7266637788543,38.7716163775529,1529794.09402027,0.0,1.0
2021-04-08,51.8,51.82,51.74,51.75,35421,38.8090768764684,38.8240610760346,38.7641242777698,38.7716163775529,47277.8006506133,0.0,1.0
2021-04-09,51.7999,51.7999,51.69,51.7,43452,38.8090019554706,38.8090019554706,38.7266637788543,38.7341558786374,57997.091947445,0.0,1.0
2021-04-12,51.74,51.74,51.646,51.74,24111,38.7641242777698,38.7641242777698,38.6936985398086,38.7641242777698,32181.899197847,0.0,1.0
2021-04-13,51.83,51.86,51.65,51.7,601793,38.8315531758177,38.854029475167,38.6966953797219,38.7341558786374,803236.765956199,0.0,1.0
2021-04-14,51.82,51.88,51.75,51.75,516719,38.8240610760346,38.8690136747332,38.7716163775529,38.7716163775529,689685.154975418,0.0,1.0
2021-04-15,51.97,52.0,51.82,51.82,32140,38.9364425727811,38.9589188721304,38.8240610760346,38.8240610760346,42898.5210160841,0.0,1.0
2021-04-16,51.93,52.04,51.9001,52.04,31401,38.9064741736487,38.9888872712628,38.8840727952972,38.9888872712628,41912.1486753595,0.0,1.0
2021-04-19,51.86,51.8899,51.7931,51.86,33938,38.854029475167,38.8764308535185,38.8039073276181,38.854029475167,45298.3822726777,0.0,1.0
2021-04-20,51.77,51.8099,51.7201,51.8099,56629,38.7866005771191,38.8164940552537,38.7492149992014,38.8164940552537,75584.9516683205,0.0,1.0
2021-04-21,51.89,51.89,51.73,51.73,25882,38.8765057745163,38.8765057745163,38.7566321779867,38.7566321779867,34545.7224934128,0.0,1.0
2021-04-22,51.84,51.919,51.795,51.89,55422,38.8390452756008,38.8982328638873,38.8053308265768,38.8765057745163,73973.9213364471,0.0,1.0
2021-04-23,51.93,51.96,51.88,51.88,20269,38.9064741736487,38.928950472998,38.8690136747332,38.8690136747332,27053.8308175173,0.0,1.0
2021-04-26,51.86,51.98,51.86,51.93,23587,38.854029475167,38.9439346725642,38.854029475167,38.9064741736487,31482.4958060477,0.0,1.0
2021-04-27,51.84,51.96,51.835,51.96,22906,38.8390452756008,38.928950472998,38.8352992257092,38.928950472998,30573.5383445682,0.0,1.0
2021-04-28,51.94,51.97,51.84,51.91,29313,38.9139662734318,38.9364425727811,38.8390452756008,38.8914899740825,39125.2130225411,0.0,1.0
2021-04-29,51.98,52.0,51.93,51.965,29357,38.9439346725642,38.9589188721304,38.9064741736487,38.9326965228896,39183.9415516235,0.0,1.0
2021-04-30,51.97,52.0,51.96,51.99,301223,38.9364425727811,38.9589188721304,38.928950472998,38.9514267723473,402054.175358677,0.0,1.0
2021-05-03,51.79,51.8599,51.73,51.73,65380,38.939694144087,38.992250325216,38.8945815422595,38.8945815422595,86955.74719901,0.18434,1.0
2021-05-04,51.72,51.77,51.675,51.7,178986,38.8870627752883,38.9246566101445,38.8532283239176,38.8720252413458,238052.330501101,0.0,1.0
2021-05-05,51.85,51.89,51.76,51.84,93495,38.9848067459145,39.0148818137995,38.9171378431733,38.9772879789432,124348.846503081,0.0,1.0
2021-05-06,51.815,51.89,51.77,51.89,31925,38.9584910615151,39.0148818137995,38.9246566101445,39.0148818137995,42460.4195369898,0.0,1.0
2021-05-07,51.835,51.91,51.81,51.81,30127,38.9735285954576,39.029919347742,38.9547316780295,38.9547316780295,40069.0699887515,0.0,1.0
2021-05-10,51.75,51.92,51.7387,51.92,36624,38.909619076202,39.0374381147132,38.9011228695245,39.0374381147132,48710.114490923,0.0,1.0
2021-05-11,51.68,51.75,51.625,51.6499,128406,38.8569877074033,38.909619076202,38.8156344890614,38.8343562188198,170780.661897156,0.0,1.0
2021-05-12,51.47,51.6999,51.47,51.6999,17758,38.6990936010071,38.8719500536761,38.6990936010071,38.8719500536761,23618.234303457,0.0,1.0
2021-05-13,51.63,51.6899,51.49,51.49,16177,38.819393872547,38.8644312867048,38.7141311349496,38.7141311349496,21515.4959075923,0.0,1.0
2021-05-14,51.7563,51.7834,51.71,51.71,37100,38.9143558993939,38.934731757886,38.879544008317,38.879544008317,49343.1970187102,0.0,1.0
2021-05-17,51.71,51.735,51.6605,51.735,19019,38.879544008317,38.8983409257451,38.8423261118093,38.8983409257451,25295.370999969,0.0,1.0
2021-05-18,51.6108,51.74,51.6108,51.74,16216,38.8049578399622,38.9021003092308,38.8049578399622,38.9021003092308,21567.366114701,0.0,1.0
2021-05-19,51.48,51.5999,51.45,51.475,28310,38.7066123679783,38.7967623839636,38.6840560670646,38.7028529844927,37652.4503396142,0.0,1.0
2021-05-20,51.5902,51.63,51.48,51.56,70500,38.7894691800015,38.819393872547,38.7066123679783,38.7667625037483,93765.3743886541,0.0,1.0
2021-05-21,51.69,51.73,51.6,51.73,12571,38.8645064743745,38.8945815422595,38.7968375716333,38.8945815422595,16719.4967580109,0.0,1.0
2021-05-24,51.78,51.799,51.67,51.74,11401,38.9321753771157,38.9464610343611,38.849468940432,38.9021003092308,15163.3905447524,0.0,1.0
2021-05-25,51.8,51.81,51.72,51.72,21945,38.9472129110582,38.9547316780295,38.8870627752883,38.8870627752883,29186.9665384258,0.0,1.0
2021-05-26,51.805,51.81,51.77,51.8,13176,38.9509722945439,38.9547316780295,38.9246566101445,38.9472129110582,17524.1499708497,0.0,1.0
2021-05-27,51.805,51.889,51.7601,51.853,125140,38.9509722945439,39.0141299371023,38.917213030843,38.9870623760058,166436.864553137,0.0,1.0
2021-05-28,51.8,51.8573,51.75,51.8,70996,38.9472129110582,38.9902954458035,38.909619076202,38.9472129110582,94425.057022651,0.0,1.0
2021-06-01,51.66,51.7099,51.625,51.69,91429,38.9809270621573,39.0185799514411,38.9545172199743,39.0035640697428,121167.516936387,0.18484,1.0
2021-06-02,51.79,51.8,51.72,51.72,19535,39.0790207616943,39.0865664308894,39.0262010773282,39.0262010773282,25889.0225568727,0.0,1.0
2021-06-03,51.75,51.8,51.67,51.67,24478,39.0488380849137,39.0865664308894,38.9884727313525,38.9884727313525,32439.8000587218,0.0,1.0
2021-06-04,51.83,51.83,51.77,51.77,21777,39.1092034384749,39.1092034384749,39.063929423304,39.063929423304,28860.263333556,0.0,1.0
2021-06-07,51.86,51.87,51.8,51.87,17930,39.1318404460604,39.1393861152555,39.0865664308894,39.1393861152555,23761.9746324406,0.0,1.0
2021-06-08,51.9,51.9,51.865,51.88,9391,39.162023122841,39.162023122841,39.1356132806579,39.1469317844507,12445.5495690602,0.0,1.0
2021-06-09,51.95,51.9584,51.91,51.9488,20510,39.1997514688167,39.2060898309406,39.1695687920361,39.1988459885133,27181.1544735838,0.0,1.0
2021-06-10,52.05,52.065,51.96,51.975,19800,39.2752081607682,39.286526664561,39.2072971380119,39.2186156418046,26240.2173855173,0.0,1.0
2021-06-11,52.04,52.09,52.0143,52.09,12419,39.2676624915731,39.3053908375489,39.2482701217416,39.3053908375489,16458.4474601383,0.0,1.0
2021-06-14,51.99,52.0299,51.9644,52.0299,11983,39.2299341455973,39.260041365686,39.2106172324577,39.260041365686,15880.6325722552,0.0,1.0
2021-06-15,52.03,52.03,51.955,51.955,29219,39.2601168223779,39.2601168223779,39.2035243034143,39.2035243034143,38722.8743326984,0.0,1.0
2021-06-16,51.969,52.04,51.9,52.04,39745,39.2140882402875,39.2676624915731,39.162023122841,39.2676624915731,52672.5979791608,0.0,1.0
2021-06-17,51.995,52.0,51.955,51.9837,12081,39.2337069801949,39.2374798147925,39.2035243034143,39.2251803740044,16010.5083956785,0.0,1.0
2021-06-18,51.94,51.9699,51.83,51.83,11645,39.1922057996216,39.2147673505151,39.1092034384749,39.1092034384749,15432.6935077954,0.0,1.0
2021-06-21,52.02,52.04,51.9,51.9,17916,39.2525711531828,39.2676624915731,39.162023122841,39.162023122841,23743.4209433802,0.0,1.0
2021-06-22,52.08,52.09,51.94,51.94,34053,39.2978451683537,39.3053908375489,39.1922057996216,39.1922057996216,45129.1981125767,0.0,1.0
2021-06-23,52.0789,52.13,51.99,51.99,14013,39.2970151447422,39.3355735143295,39.2299341455973,39.2299341455973,18570.9174860229,0.0,1.0
2021-06-24,52.19,52.19,52.0697,52.0697,16400,39.3808475295004,39.3808475295004,39.2900731290827,39.2900731290827,21734.3214708325,0.0,1.0
2021-06-25,52.24,52.25,52.13,52.13,20654,39.4185758754761,39.4261215446713,39.3355735143295,39.3355735143295,27371.9924182058,0.0,1.0
2021-06-28,52.25,52.25,52.1857,52.24,220859,39.4261215446713,39.4261215446713,39.3776028917465,39.4185758754761,292696.372300402,0.0,1.0
2021-06-29,52.2974,52.3159,52.255,52.29,13539,39.4618880166563,39.4758475046673,39.4298943792689,39.4563042214519,17942.7425849757,0.0,1.0
2021-06-30,52.31,52.33,52.275,52.32,27386,39.4713955598422,39.4864868982325,39.4449857176592,39.4789412290374,36293.6663292816,0.0,1.0
2021-07-01,52.17,52.2499,52.13,52.175,164556,39.503170372823,39.5636707238444,39.4728823372678,39.5069563772674,217321.456454699,0.18211,1.0
2021-07-02,52.2643,52.28,52.1974,52.28,19859,39.5745744166443,39.5864624705997,39.5239176771783,39.5864624705997,26226.8577489357,0.0,1.0
2021-07-06,52.25,52.31,52.19,52.19,30878,39.5637464439333,39.6091784972661,39.5183143906006,39.5183143906006,40779.1386057524,0.0,1.0
2021-07-07,52.35,52.36,52.26,52.28,22070,39.6394665328212,39.64703854171,39.5713184528221,39.5864624705997,29146.8226254601,0.0,1.0
2021-07-08,52.2419,52.29,52.2197,52.2716,18573,39.5576131167334,39.5940344794885,39.5408032570003,39.5801019831331,24528.4973549012,0.0,1.0
2021-07-09,52.335,52.345,52.3103,52.335,6918,39.6281085194881,39.6356805283768,39.6094056575327,39.6281085194881,9136.28087552933,0.0,1.0
2021-07-12,52.34,52.345,52.22,52.315,134493,39.6318945239325,39.6356805283768,39.541030417267,39.6129645017105,177618.650447032,0.0,1.0
2021-07-13,52.21,52.29,52.195,52.25,61100,39.5334584083782,39.5940344794885,39.522100395045,39.5637464439333,80691.9285190579,0.0,1.0
2021-07-14,52.2,52.2799,52.19,52.19,221588,39.5258863994894,39.5863867505108,39.5183143906006,39.5183143906006,292640.96655779,0.0,1.0
2021-07-15,52.2,52.27,52.175,52.27,79402,39.5258863994894,39.5788904617109,39.5069563772674,39.5788904617109,104862.528776927,0.0,1.0
2021-07-16,52.1501,52.29,52.1501,52.29,22106,39.4881020751343,39.5940344794885,39.4881020751343,39.5940344794885,29194.3661512651,0.0,1.0
2021-07-19,51.9,52.12,51.86,52.12,24332,39.2987261328256,39.465310328379,39.2684380972705,39.465310328379,32134.1408302082,0.0,1.0
2021-07-20,52.0,52.0815,51.885,51.93,117749,39.3744462217136,39.4361580941572,39.2873681194925,39.321442159492,155505.628333724,0.0,1.0
2021-07-21,52.14,52.19,52.11,52.15,309297,39.4804543461566,39.5183143906006,39.4577383194903,39.4880263550454,408474.163914224,0.0,1.0
2021-07-22,52.225,52.2373,52.1557,52.2157,30307,39.5448164217114,39.5541299926446,39.492342400112,39.5377744534448,40025.0454603451,0.0,1.0
2021-07-23,52.32,52.3253,52.21,52.21,10286,39.6167505061549,39.6207636708659,39.5334584083782,39.5334584083782,13584.2418452869,0.0,1.0
2021-07-26,52.26,52.3172,52.22,52.31,14596,39.5713184528221,39.614630343666,39.541030417267,39.6091784972661,19276.2584069422,0.0,1.0
2021-07-27,52.19,52.23,52.13,52.2,42456,39.5183143906006,39.5486024261557,39.4728823372678,39.5258863994894,56069.6647660413,0.0,1.0
2021-07-28,52.28,52.29,52.161,52.23,112618,39.5864624705997,39.5940344794885,39.4963555648231,39.5486024261557,148729.355253016,0.0,1.0
2021-07-29,52.37,52.3926,52.285,52.285,25223,39.6546105505988,39.6717232906875,39.5902484750441,39.5902484750441,33310.8430938821,0.0,1.0
2021-07-30,52.33,52.368,52.3204,52.36,400755,39.6243225150437,39.6530961488211,39.6170533865104,39.64703854171,529258.49122185,0.0,1.0
2021-08-02,52.04,52.2,52.04,52.2,34939,39.5452328822002,39.6668169955967,39.5452328822002,39.6668169955967,45978.3753307571,0.18555,1.0
2021-08-03,52.24,52.24,51.961,51.98,152936,39.6972130239458,39.6972130239458,39.4852007262107,39.4996388396766,201257.872566034,0.0,1.0
2021-08-04,51.975,52.01,51.9499,51.95,22826,39.4958393361329,39.5224358609384,39.4767658283439,39.4768418184147,30038.1349008232,0.0,1.0
2021-08-05,52.05,52.05,51.96,51.96,53354,39.5528318892875,39.5528318892875,39.484440825502,39.484440825502,70211.8044991904,0.0,1.0
2021-08-06,52.01,52.0517,51.9996,52.03,15337,39.5224358609384,39.5541237204923,39.5145328935676,39.537633875113,20182.8999813338,0.0,1.0
2021-08-09,51.88,51.9725,51.88,51.9725,18676,39.4236487688038,39.4939395843611,39.4236487688038,39.4939395843611,24576.8950936552,0.0,1.0
2021-08-10,51.77,51.87,51.77,51.83,17701,39.3400596908437,39.4160497617165,39.3400596908437,39.3856537333674,23293.8327293206,0.0,1.0
2021-08-11,51.87,51.87,51.77,51.77,12968,39.4160497617165,39.4160497617165,39.3400596908437,39.3400596908437,17065.3874263504,0.0,1.0
2021-08-12,51.93,51.93,51.83,51.83,31003,39.4616438042402,39.4616438042402,39.3856537333674,39.3856537333674,40798.7512630431,0.0,1.0
2021-08-13,52.03,52.03,51.97,51.989,17264,39.537633875113,39.537633875113,39.4920398325893,39.5064779460551,22718.7575978188,0.0,1.0
2021-08-16,52.03,52.04,51.9984,52.04,22453,39.537633875113,39.5452328822002,39.5136210127172,39.5452328822002,29547.2812988777,0.0,1.0
2021-08-17,51.97,52.0118,51.8901,52.0,30808,39.4920398325893,39.5238036822141,39.4313237659619,39.5148368538511,40542.1387901761,0.0,1.0
2021-08-18,51.86,51.98,51.8502,51.92,94944,39.4084507546292,39.4996388396766,39.4010037276837,39.4540447971529,124942.639096809,0.0,1.0
2021-08-19,51.82,51.89,51.8035,51.844,33655,39.3780547262801,39.431247775891,39.3655163645861,39.3962923432896,44288.6808940333,0.0,1.0
2021-08-20,51.935,51.96,51.81,51.81,33068,39.4654433077838,39.484440825502,39.3704557191928,39.3704557191928,43516.2115526339,0.0,1.0
2021-08-23,52.04,52.1,51.99,51.99,24485,39.5452328822002,39.5908269247239,39.5072378467638,39.5072378467638,32221.3148622911,0.0,1.0
2021-08-24,52.16,52.19,52.115,52.18,85748,39.6364209672476,39.6592179885094,39.6022254353548,39.6516189814221,112841.058068684,0.0,1.0
2021-08-25,52.18,52.23,52.14,52.14,413591,39.6516189814221,39.6896140168585,39.621222953073,39.621222953073,544269.79110516,0.0,1.0
2021-08-26,52.1724,52.2048,52.115,52.16,117475,39.6458437360358,39.6704645189986,39.6022254353548,39.6364209672476,154592.565384833,0.0,1.0
2021-08-27,52.33,52.33,52.185,52.185,38268,39.7656040877313,39.7656040877313,39.6554184849658,39.6554184849658,50359.2108290854,0.0,1.0
2021-08-30,52.38,52.39,52.27,52.27,9326,39.8035991231677,39.811198130255,39.7200100452077,39.7200100452077,12272.6560100358,0.0,1.0
2021-08-31,52.42,52.42,52.3285,52.3285,26475,39.8339951515168,39.8339951515168,39.7644642366682,39.7644642366682,34840.0780469331,0.0,1.0
2021-09-01,52.24,52.29,52.22,52.2432,41778,39.8354769578989,39.8736043286472,39.8202260095995,39.8379171096268,54787.4127955493,0.18195,1.0
2021-09-02,52.23,52.3751,52.23,52.345,67514,39.8278514837492,39.938497113661,39.8278514837492,39.9155444364704,88537.4452457925,0.0,1.0
2021-09-03,52.35,52.3785,52.29,52.3402,23293,39.9193571735453,39.9410897748718,39.8736043286472,39.9118842088786,30546.2972436864,0.0,1.0
2021-09-07,52.215,52.34,52.21,52.34,25903,39.8164132725247,39.9117316993956,39.8126005354498,39.9117316993956,33969.0352253127,0.0,1.0
2021-09-08,52.28,52.28,52.205,52.27,16352,39.8659788544976,39.8659788544976,39.808787798375,39.8583533803479,21443.9124427407,0.0,1.0
2021-09-09,52.31,52.3197,52.2574,52.31,15984,39.8888552769466,39.8962519868718,39.8487452829193,39.8888552769466,20961.3195012701,0.0,1.0
2021-09-10,52.265,52.36,52.2401,52.36,12121,39.854540643273,39.9269826476949,39.8355532126403,39.9269826476949,15895.4050096906,0.0,1.0
2021-09-13,52.36,52.36,52.2481,52.2481,51549,39.9269826476949,39.9269826476949,39.8416535919601,39.8416535919601,67601.0422279137,0.0,1.0
2021-09-14,52.37,52.43,52.3501,52.43,21181,39.9346081218446,39.9803609667427,39.9194334282868,39.9803609667427,27776.6334056808,0.0,1.0
2021-09-15,52.45,52.4697,52.33,52.33,11247,39.995611915042,40.0106340991169,39.9041062252459,39.9041062252459,14749.2467736977,0.0,1.0
2021-09-16,52.4448,52.47,52.3619,52.46,10876,39.9916466684842,40.0108628633414,39.9284314877834,40.0032373891917,14262.719650639,0.0,1.0
2021-09-17,52.39,52.3999,52.36,52.38,10258,39.949859070144,39.9574082895521,39.9269826476949,39.9422335959943,13452.2782434953,0.0,1.0
2021-09-20,52.1978,52.225,52.07,52.07,14232,39.8032974569872,39.8240387466743,39.7058438973544,39.7058438973544,18663.7574538336,0.0,1.0
2021-09-21,52.28,52.31,52.2,52.31,14663,39.8659788544976,39.8888552769466,39.8049750613002,39.8888552769466,19228.9682086538,0.0,1.0
2021-09-22,52.36,52.4038,52.304,52.38,7722,39.9269826476949,39.9603822244705,39.8842799924568,39.9422335959943,10126.5834077082,0.0,1.0
2021-09-23,52.3727,52.44,52.35,52.36,9708,39.936666999865,39.9879864408923,39.9193571735453,39.9269826476949,12731.0116190146,0.0,1.0
2021-09-24,52.27,52.34,52.26,52.34,25899,39.8583533803479,39.9117316993956,39.8507279061982,39.9117316993956,33963.789649862,0.0,1.0
2021-09-27,52.24,52.26,52.14,52.14,18351,39.8354769578989,39.8507279061982,39.7592222164021,39.7592222164021,24065.3887742622,0.0,1.0
2021-09-28,52.01,52.11,51.99,52.11,54301,39.6600910524563,39.7363457939531,39.644840104157,39.7363457939531,71209.9981380423,0.0,1.0
2021-09-29,52.08,52.1648,52.03,52.03,166660,39.7134693715041,39.7781333922933,39.6753420007557,39.6753420007557,218556.901156261,0.0,1.0
2021-09-30,52.07,52.16,52.0083,52.16,174527,39.7058438973544,39.7744731647015,39.6587947218509,39.7744731647015,228873.636674059,0.0,1.0
2021-10-01,51.95,52.0262,51.83,51.94,496278,39.7561872776905,39.8145014542172,39.6643539288297,39.7485344986188,648493.828644066,0.18602,1.0
2021-10-04,51.8,51.8799,51.7752,51.85,17452,39.6413955916144,39.7025412963976,39.6224166995165,39.6796594869731,22804.787432641,0.0,1.0
2021-10-05,51.796,51.8891,51.7804,51.87,15515,39.6383344799857,39.7095818531436,39.6263961446338,39.6949650451166,20273.6807825708,0.0,1.0
2021-10-06,51.76,51.78,51.6,51.68,13323,39.6107844753275,39.626090033471,39.4883400101796,39.5495622427536,17409.3618476436,0.0,1.0
2021-10-07,51.73,51.896,51.72,51.84,12948,39.5878261381123,39.7148622707031,39.5801733590405,39.6720067079014,16919.3437816775,0.0,1.0
2021-10-08,51.63,51.73,51.63,51.7135,20336,39.5112983473949,39.5878261381123,39.5112983473949,39.5751990526439,26573.3530386309,0.0,1.0
2021-10-11,51.495,51.6399,51.4819,51.6399,17808,39.4079858299264,39.5188745986759,39.3979606893424,39.5188745986759,23269.9779165981,0.0,1.0
2021-10-12,51.565,51.62,51.48,51.48,18087,39.4615552834285,39.5036455683231,39.3965066613187,39.3965066613187,23634.551357677,0.0,1.0
2021-10-13,51.65,51.65,51.53,51.6,11753,39.5266039055383,39.5266039055383,39.4347705566775,39.4883400101796,15357.8195447989,0.0,1.0
2021-10-14,51.94,51.94,51.7601,51.8,10640,39.7485344986188,39.7485344986188,39.6108610031182,39.6413955916144,13903.4459250115,0.0,1.0
2021-10-15,51.86,51.94,51.86,51.94,35577,39.6873122660449,39.7485344986188,39.6873122660449,39.7485344986188,46488.9939543358,0.0,1.0
2021-10-18,51.8,51.82,51.775,51.8,12795,39.6413955916144,39.6567011497579,39.6222636439351,39.6413955916144,16719.4164107634,0.0,1.0
2021-10-19,51.89,51.89,51.84,51.845,22792,39.7102706032601,39.7102706032601,39.6720067079014,39.6758330974373,29782.6446919983,0.0,1.0
2021-10-20,51.88,51.89,51.85,51.865,15353,39.7026178241884,39.7102706032601,39.6796594869731,39.6911386555808,20061.9929780734,0.0,1.0
2021-10-21,51.8099,51.9166,51.7733,51.9166,15410,39.6489718428955,39.7306269955909,39.6209626714929,39.7306269955909,20136.4757241003,0.0,1.0
2021-10-22,51.725,51.8099,51.7,51.805,50841,39.5839997485764,39.6489718428955,39.564867800897,39.6452219811503,66434.68931142,0.0,1.0
2021-10-25,51.775,51.8157,51.6976,51.7,31147,39.6222636439351,39.6534104547571,39.5630311339198,39.564867800897,40700.247201723,0.0,1.0
2021-10-26,51.82,51.87,51.81,51.87,68809,39.6567011497579,39.6949650451166,39.6490483706862,39.6949650451166,89913.7416028304,0.0,1.0
2021-10-27,51.74,51.87,51.74,51.825,27181,39.595478917184,39.6949650451166,39.595478917184,39.6605275392938,35517.8161360655,0.0,1.0
2021-10-28,51.87,51.87,51.78,51.78,43260,39.6949650451166,39.6949650451166,39.626090033471,39.626090033471,56528.4840898494,0.0,1.0
2021-10-29,51.82,51.85,51.78,51.85,294697,39.6567011497579,39.6796594869731,39.626090033471,39.6796594869731,385084.943962698,0.0,1.0
2021-11-01,51.52,51.65,51.52,51.65,15060,39.5707833991195,39.6706320373548,39.5707833991195,39.6706320373548,19607.6785282261,0.18773,1.0
2021-11-02,51.65,51.69,51.55,51.55,27480,39.6706320373548,39.7013546952734,39.5938253925584,39.5938253925584,35778.1544459265,0.0,1.0
2021-11-03,51.76,51.76,51.595,51.605,18987,39.7551193466309,39.7551193466309,39.6283883827168,39.6360690471965,24720.517411383,0.0,1.0
2021-11-04,51.87,51.87,51.785,51.81,26216,39.839606655907,39.839606655907,39.77432100783,39.7935226690291,34132.4634990687,0.0,1.0
2021-11-05,52.07,52.07,51.98,51.98,15796,39.9932199454998,39.9932199454998,39.9240939651831,39.9240939651831,20565.9289529787,0.0,1.0
2021-11-08,51.97,52.075,51.96,52.06,18266,39.9164133007034,39.9970602777397,39.9087326362238,39.9855392810202,23781.7965469175,0.0,1.0
2021-11-09,52.0309,52.05,51.9374,52.03,49833,39.9631885473844,39.9778586165406,39.8913743344998,39.9624972875813,64881.1051857298,0.0,1.0
2021-11-10,51.79,52.02,51.79,52.02,43388,39.7781613400699,39.9548166231016,39.7781613400699,39.9548166231016,56489.9041157152,0.0,1.0
2021-11-11,51.72,51.8,51.72,51.8,21145,39.7243966887123,39.7858420045495,39.7243966887123,39.7858420045495,27530.1701513507,0.0,1.0
2021-11-12,51.68,51.7789,51.68,51.69,16345,39.6936740307938,39.7696358024974,39.6936740307938,39.7013546952734,21280.7108594857,0.0,1.0
2021-11-15,51.63,51.71,51.63,51.66,22366,39.6552707083956,39.7167160242327,39.6552707083956,39.6783127018345,29119.8763587187,0.0,1.0
2021-11-16,51.7,51.719,51.59,51.59,13831,39.7090353597531,39.7236286222644,39.624548050477,39.624548050477,18007.5565553715,0.0,1.0
2021-11-17,51.65,51.72,51.62,51.72,23669,39.6706320373548,39.7243966887123,39.6475900439159,39.7243966887123,30816.3441623229,0.0,1.0
2021-11-18,51.57,51.68,51.5601,51.62,369412,39.6091867215177,39.6936740307938,39.6015828636829,39.6475900439159,480963.594984665,0.0,1.0
2021-11-19,51.53,51.6099,51.53,51.53,217006,39.5784640635991,39.6398325727915,39.5784640635991,39.5784640635991,282535.45064384,0.0,1.0
2021-11-22,51.34,51.55,51.32,51.5,32729,39.4325314384859,39.5938253925584,39.4171701095266,39.5554220701602,42612.1985757179,0.0,1.0
2021-11-23,51.3,51.36,51.2363,51.305,24115,39.4018087805674,39.4478927674452,39.352882947832,39.4056491128072,31397.023088192,0.0,1.0
2021-11-24,51.2487,51.2487,51.1139,51.2,14164,39.3624069717868,39.3624069717868,39.2588716146012,39.3250021357709,18441.1127937446,0.0,1.0
2021-11-26,50.89,50.94,50.77,50.84,23739,39.086901536902,39.1253048593002,38.9947335631463,39.0484982145038,30907.4821103293,0.0,1.0
2021-11-29,51.18,51.24,51.1,51.13,39577,39.3096408068116,39.3557247936895,39.2481954909745,39.2712374844134,51528.0938321118,0.0,1.0
2021-11-30,50.92,51.1325,50.92,51.1325,713015,39.1099435303409,39.2731576505333,39.1099435303409,39.2731576505333,928324.628539384,0.0,1.0
2021-12-01,50.8,51.088,50.7847,51.08,146595,39.1652212726009,39.3872603223354,39.1534254480838,39.3810925709538,190143.851050058,0.19197,1.0
2021-12-02,51.12,51.13,50.91,50.93,153369,39.4119313278614,39.4196410170883,39.2500278540967,39.2654472325505,198930.197426218,0.0,1.0
2021-12-03,51.07,51.14,51.03,51.12,116841,39.3733828817269,39.4273507063152,39.3425441248194,39.4119313278614,151550.855762747,0.0,1.0
2021-12-06,51.3082,51.37,51.15,51.2,66924,39.5570276791115,39.6046735585336,39.4350603955421,39.4736088416765,86805.0553407284,0.0,1.0
2021-12-07,51.605,51.6947,51.535,51.56,65320,39.7858512553656,39.8550071677308,39.7318834307773,39.7511576538446,84724.5564350066,0.0,1.0
2021-12-08,51.5973,51.6199,51.5149,51.573,18994,39.7799147946609,39.7973386923136,39.7163869554313,39.7611802498395,24636.5313062847,0.0,1.0
2021-12-09,51.42,51.55,51.42,51.5011,20790,39.6432220046681,39.7434479646177,39.6432220046681,39.7057475842982,26966.0674875044,0.0,1.0
2021-12-10,51.48,51.5,51.4,51.44,74309,39.6894801400294,39.7048995184832,39.6278026262143,39.6586413831219,96383.9109633943,0.0,1.0
2021-12-13,51.505,51.53,51.45,51.45,223279,39.7087543630967,39.7280285861639,39.6663510723488,39.6663510723488,289608.301228595,0.0,1.0
2021-12-14,51.45,51.51,51.3752,51.51,26783,39.6663510723488,39.7126092077101,39.6086825969316,39.7126092077101,34739.4028628105,0.0,1.0
2021-12-15,51.6349,51.65,51.425,51.455,25857,39.808903226154,39.8205448568866,39.6470768492815,39.6702059169622,33538.3168361905,0.0,1.0
2021-12-16,51.5851,51.7,51.555,51.6,46521,39.770508973804,39.859093303021,39.7473028092311,39.7819964107521,60340.9536116496,0.0,1.0
2021-12-17,51.5433,51.6267,51.4501,51.51,121878,39.7382824728356,39.8025812809879,39.666428169241,39.7126092077101,158084.193037136,0.0,1.0
2021-12-20,51.51,51.5299,51.42,51.435,19530,39.7126092077101,39.7279514892716,39.6432220046681,39.6547865385084,25331.7603670496,0.0,1.0
2021-12-21,51.705,51.72,51.56,51.57,36077,39.8629481476345,39.8745126814748,39.7511576538446,39.7588673430714,46794.3634798795,0.0,1.0
2021-12-22,51.87,51.8738,51.76,51.76,20488,39.9901580198781,39.9930877017844,39.9053514383824,39.9053514383824,26574.3526062526,0.0,1.0
2021-12-23,52.03,52.04,51.93,51.9462,69028,40.1135130475084,40.1212227367353,40.0364161552395,40.048905851787,89534.0888180594,0.0,1.0
2021-12-27,52.0797,52.0996,52.01,52.04,16226,40.151830202966,40.1671724845275,40.0980936690546,40.1212227367353,21046.243917857,0.0,1.0
2021-12-28,52.05,52.07,51.9617,52.065,25167,40.1289324259622,40.1443518044159,40.0608558700887,40.1404969598025,32643.33912737,0.0,1.0
2021-12-29,51.98,52.04,51.98,52.04,34026,40.0749646013739,40.1212227367353,40.0749646013739,40.1212227367353,44134.0746671393,0.0,1.0
2021-12-30,51.755,51.81,51.7486,51.81,13986,40.0478958824983,40.0904547516615,40.042943577723,40.0904547516615,18074.4934046918,0.18989,1.0
2021-12-31,51.77,51.83,51.7425,51.7704,10767,40.0595028468155,40.1059307040844,40.038223412234,40.059812365864,13914.4909544056,0.0,1.0
2022-01-03,51.725,51.75,51.63,51.7,69550,40.0246819538639,40.0440268943926,39.9511711798549,40.0053370133352,89881.3825465691,0.0,1.0
2022-01-04,51.625,51.7199,51.59,51.7,50364,39.9473021917491,40.020735585996,39.920219275009,40.0053370133352,65086.7857739095,0.0,1.0
2022-01-05,51.33,51.6094,51.31,51.6048,137529,39.7190318935106,39.9352309488592,39.7035559410876,39.9316714798019,177732.518479469,0.0,1.0
2022-01-06,51.24,51.37,51.2101,51.2101,100832,39.6493901076073,39.7499837983565,39.626253558735,39.626253558735,130307.973615178,0.0,1.0
2022-01-07,51.15,51.22,51.1,51.16,37249,39.579748321704,39.6339141551843,39.5410584406466,39.5874862979155,48137.9096833522,0.0,1.0
2022-01-10,51.1,51.12,50.8,50.98,117313,39.5410584406466,39.5565343930695,39.3089191543023,39.4482027261089,151606.824308924,0.0,1.0
2022-01-11,51.29,51.3476,51.06,51.12,65947,39.6880799886647,39.7326507316428,39.5101065358007,39.5565343930695,85225.1263091097,0.0,1.0
2022-01-12,51.39,51.45,51.36,51.4217,34315,39.7654597507794,39.8118876080483,39.742245822145,39.7899891353698,44346.2205907336,0.0,1.0
2022-01-13,51.225,51.41,51.2,51.4066,79352,39.6377831432901,39.7809357032024,39.6184382027614,39.7783047912905,102548.777395188,0.0,1.0
2022-01-14,51.247,51.2999,51.19,51.22,17015,39.6548066909553,39.695740585114,39.6107002265499,39.6339141551843,21988.953616533,0.0,1.0
2022-01-18,50.9313,51.04,50.9313,50.99,47131,39.410518781959,39.4946305833777,39.410518781959,39.4559407023204,60908.6907376326,0.0,1.0
2022-01-19,50.94,51.1299,50.94,51.07,43117,39.417250821263,39.5641949895189,39.417250821263,39.5178445120122,55721.2878685897,0.0,1.0
2022-01-20,50.7951,51.1799,50.7951,51.06,53615,39.3051275459587,39.6028848705763,39.3051275459587,39.5101065358007,69288.14270646,0.0,1.0
2022-01-21,50.755,51.03,50.72,50.85,22627,39.2740982613506,39.4868926071663,39.2470153446105,39.3476090353597,29241.4959436552,0.0,1.0
2022-01-24,50.7,50.76,50.3526,50.6,428126,39.2315393921875,39.2779672494564,38.9627220986008,39.1541596300728,553279.033560495,0.0,1.0
2022-01-25,50.5738,50.71,50.485,50.63,36248,39.1338861323987,39.239277368399,39.0651729036408,39.1773735587072,46844.2897850185,0.0,1.0
2022-01-26,50.4251,50.865,50.34,50.83,46413,39.018822426134,39.3592159996769,38.9529722485744,39.3321330829367,59980.7995418248,0.0,1.0
2022-01-27,50.11,50.52,50.035,50.43,19015,38.7749987957104,39.0922558203809,38.7169639741243,39.0226140344776,24573.6087580591,0.0,1.0
2022-01-28,50.2314,50.2314,49.885,50.03,55952,38.8689378269177,38.8689378269177,38.6008943309522,38.7130949860186,72308.3122393333,0.0,1.0
2022-01-31,50.3,50.325,50.0163,50.17,24469,38.9220203437284,38.9413652842571,38.7024939586089,38.8214266529792,31621.9633290007,0.0,1.0
2022-02-01,50.3244,50.3244,50.0912,50.2101,63674,39.080586952254,39.080586952254,38.8994900514015,38.9918246204897,81993.5445062497,0.18052,1.0
2022-02-02,50.3797,50.411,50.2601,50.38,29744,39.1235314574734,39.1478382027422,39.0306532870533,39.1237644294727,38301.5985770312,0.0,1.0
2022-02-03,49.985,50.15,49.975,50.13,15490,38.8170179636204,38.9451525632802,38.8092522303077,38.9296210966548,19946.6030782078,0.0,1.0
2022-02-04,49.73,49.81,49.4864,49.71,17532,38.6189917641461,38.6811176306478,38.4298185006483,38.6034602975206,22576.1036260258,0.0,1.0
2022-02-07,49.7368,49.7999,49.6299,49.66,17917,38.6242724627987,38.673274240002,38.5412567736858,38.5646316309571,23071.8713590865,0.0,1.0
2022-02-08,49.67,49.799,49.66,49.73,18330,38.5723973642698,38.6725753240038,38.5646316309571,38.6189917641461,23603.6949272789,0.0,1.0
2022-02-09,49.94,49.96,49.88,49.93,44326,38.7820721637132,38.7976036303386,38.7354777638368,38.7743064304004,57078.9624302544,0.0,1.0
2022-02-10,49.35,49.775,49.35,49.615,42483,38.3238938982628,38.6539375640533,38.3238938982628,38.5296858310498,54705.715853551,0.0,1.0
2022-02-11,49.0999,49.5,48.995,49.5,223024,38.1296729081117,38.4403798979536,38.0482103656613,38.4403798979536,287189.877657471,0.0,1.0
2022-02-14,49.01,49.11,48.9,49.11,29457,38.0598589656304,38.1375162987576,37.9744358991905,38.1375162987576,37932.0262669315,0.0,1.0
2022-02-15,49.09,49.1799,49.0418,49.155,68770,38.1219848321321,38.1917987746135,38.0845539975648,38.1724620986648,88555.7065002166,0.0,1.0
2022-02-16,49.34,49.37,49.05,49.05,113489,38.3161281649501,38.3394253648882,38.0909218988813,38.0909218988813,146140.738330712,0.0,1.0
2022-02-17,49.1879,49.33,49.16,49.33,16629,38.1980113612636,38.3083624316374,38.1763449653212,38.3083624316374,21413.302943029,0.0,1.0
2022-02-18,49.255,49.27,49.11,49.141,12881,38.250119431792,38.2617680317611,38.1375162987576,38.161590072027,16586.9718689732,0.0,1.0
2022-02-22,49.095,49.2945,49.07,49.18,18958,38.1258676987885,38.2807940783772,38.1064533655067,38.1918764319466,24412.3758009467,0.0,1.0
2022-02-23,49.07,49.2399,49.045,49.19,15619,38.1064533655067,38.2383931744898,38.0870390322249,38.1996421652593,20112.7174614931,0.0,1.0
2022-02-24,49.36,49.36,48.69,48.69,134458,38.3316596315755,38.3316596315755,37.8113554996234,37.8113554996234,173142.695719153,0.0,1.0
2022-02-25,49.68,49.68,49.5867,49.5867,33311,38.5801630975825,38.5801630975825,38.5077088057748,38.5077088057748,42894.8544311286,0.0,1.0
2022-02-28,49.6524,49.75,49.38,49.38,679906,38.5587296736394,38.6345232307715,38.347191098201,38.347191098201,875520.665751581,0.0,1.0
2022-03-01,49.34,49.58,49.315,49.5055,42733,38.4636770978917,38.650772406029,38.4441880032941,38.5926949041281,54816.5536704646,0.19,1.0
2022-03-02,49.5211,49.576,49.36,49.42,11399,38.604856099157,38.6476541508934,38.4792683735698,38.5260422006042,14622.2800947658,0.0,1.0
2022-03-03,49.34,49.59,49.34,49.5725,13197,38.4636770978917,38.6585680438681,38.4636770978917,38.6449256776497,16928.6981674378,0.0,1.0
2022-03-04,49.07,49.2764,49.0599,49.2764,137231,38.2531948762373,38.4140968412353,38.2453212820198,38.4140968412353,176035.627658988,0.0,1.0
2022-03-07,48.6299,48.98,48.61,48.95,35023,37.9101088549405,38.1830341356858,37.8945955356408,38.1596472221686,44926.4072075604,0.0,1.0
2022-03-08,48.4988,48.77,48.4746,48.66,72337,37.8079080428705,38.0193257410656,37.7890425993,37.9335737248361,92791.6374432031,0.0,1.0
2022-03-09,48.825,48.865,48.64,48.7199,38621,38.0622017491805,38.0933843005367,37.917982449158,37.980269595492,49541.808890249,0.0,1.0
2022-03-10,48.44,48.61,48.397,48.61,26682,37.7620696923769,37.8945955356408,37.7285484496689,37.8945955356408,34226.8337124783,0.0,1.0
2022-03-11,48.135,48.48,48.1,48.48,71149,37.5243027382857,37.7932522437331,37.497018005849,37.7932522437331,91267.7082605922,0.0,1.0
2022-03-14,47.575,47.92,47.555,47.92,31976,37.0877470192987,37.3566965247461,37.0721557436206,37.3566965247461,41017.8110632714,0.0,1.0
2022-03-15,47.91,47.98,47.65,47.65,73995,37.348900886907,37.4034703517804,37.1462143030916,37.1462143030916,94918.4679017627,0.0,1.0
2022-03-16,48.52,48.54,47.93,48.15,88602,37.8244347950893,37.8400260707674,37.3644921625851,37.5359961950443,113655.869897047,0.0,1.0
2022-03-17,48.82,48.84,48.62,48.62,160906,38.0583039302609,38.073895205939,37.9023911734798,37.9023911734798,206405.175974066,0.0,1.0
2022-03-18,49.02,49.03,48.731,48.8509,27444,38.214216687042,38.222012324881,37.9889227534933,38.0823924511836,35204.3034407186,0.0,1.0
2022-03-21,48.52,48.93,48.4229,48.93,22320,37.8244347950893,38.1440559464905,37.7487391516721,38.1440559464905,28631.3967642049,0.0,1.0
2022-03-22,48.71,48.721,48.42,48.485,63583,37.9725519140313,37.9811271156543,37.7464784166988,37.7971500626526,81562.2804864894,0.0,1.0
2022-03-23,48.545,48.631,48.494,48.494,29306,37.8439238896869,37.9109663751028,37.8041661367078,37.8041661367078,37592.8187084135,0.0,1.0
2022-03-24,48.5691,48.57,48.4396,48.48,11253,37.8627113768791,37.8634129842846,37.7617578668633,37.7932522437331,14434.99586862,0.0,1.0
2022-03-25,48.3001,48.4318,48.2899,48.4318,7380,37.6530087190085,37.7556772693489,37.6450571684127,37.7556772693489,9466.83280106776,0.0,1.0
2022-03-28,48.58,48.58,48.29,48.32,9556,37.8712086221236,37.8712086221236,37.6451351247911,37.6685220383082,12258.1374318433,0.0,1.0
2022-03-29,49.125,49.14,48.76,48.76,15917,38.2960708843521,38.3077643411106,38.0115301032266,38.0115301032266,20417.8289559072,0.0,1.0
2022-03-30,49.07,49.11,48.965,49.04,350629,38.2531948762373,38.2843774275935,38.1713406789272,38.2298079627201,449775.896775824,0.0,1.0
2022-03-31,48.9089,49.1078,48.9089,49.09,321367,38.1276071506501,38.2826623872689,38.1276071506501,38.2687861519154,412239.51988899,0.0,1.0
2022-04-01,48.5357,48.5499,48.35,48.49,41099,38.0859706489517,38.0971133909584,37.940251832709,38.0501098524935,52375.4206683165,0.31979,1.0
2022-04-04,48.855,48.88,48.5316,48.5316,20154,38.3365254040745,38.3561429076074,38.0827533783723,38.0827533783723,25683.6961519562,0.0,1.0
2022-04-05,48.32,48.8001,48.27,48.8001,87787,37.9167108284695,38.2934453663161,37.8774758214036,38.2934453663161,111873.30723885,0.0,1.0
2022-04-06,47.88,48.15,47.82,47.95,1020094,37.5714427662897,37.7833118044455,37.5243607578107,37.626371776182,1299979.37592705,0.0,1.0
2022-04-07,47.77,47.98,47.75,47.8899,88574,37.4851257507448,37.6499127804215,37.4694317479184,37.5792112976888,112876.238114686,0.0,1.0
2022-04-08,47.495,47.775,47.495,47.66,65822,37.2693332118824,37.4890492514514,37.2693332118824,37.3988087351998,83881.7231375442,0.0,1.0
2022-04-11,47.12,47.37,47.12,47.31,20898,36.9750706588883,37.1712456942177,36.9750706588883,37.1241636857387,26631.8290256813,0.0,1.0
2022-04-12,47.51,47.66,47.38,47.38,21594,37.2811037140022,37.3988087351998,37.1790926956309,37.1790926956309,27518.7920365855,0.0,1.0
2022-04-13,47.805,47.815,47.6517,47.6682,71940,37.5125902556909,37.5204372571041,37.3922957240269,37.4052432763587,91678.331902934,0.0,1.0
2022-04-14,47.48,47.72,47.36,47.7001,19314,37.2575627097627,37.4458907436789,37.1633986928045,37.4302752108667,24613.2235525892,0.0,1.0
2022-04-18,47.37,47.5099,47.33,47.455,32947,37.1712456942177,37.2810252439881,37.139857688565,37.2379452062297,41986.7389658878,0.0,1.0
2022-04-19,47.37,47.4499,47.2899,47.34,36964,37.1712456942177,37.233943235509,37.1083912128982,37.1477046899782,47105.891860718,0.0,1.0
2022-04-20,47.495,47.59,47.411,47.4983,21831,37.2693332118824,37.3438797253076,37.2034184000117,37.2719227223488,27820.818234264,0.0,1.0
2022-04-21,47.21,47.6295,47.16,47.6295,24637,37.0456936716069,37.3748753808897,37.006458664541,37.3748753808897,31396.7064650068,0.0,1.0
2022-04-22,46.93,47.135,46.8821,47.05,94272,36.825977632038,36.9868411610081,36.7883904952688,36.9201416489961,120137.610580392,0.0,1.0
2022-04-25,47.2653,47.2653,46.91,47.0107,10209,37.0890875894218,37.0890875894218,36.8102836292116,36.8893029334423,13010.0651987358,0.0,1.0
2022-04-26,47.02,47.25,47.02,47.25,365775,36.8966006447565,37.0770816772596,36.8966006447565,37.0770816772596,466133.47027795,0.0,1.0
2022-04-27,46.78,47.11,46.76,47.05,24319,36.7082726108403,36.9672236574751,36.6925786080139,36.9201416489961,30991.4561238178,0.0,1.0
2022-04-28,47.0367,47.055,46.7579,46.85,16333,36.9097051371166,36.9240651497027,36.6909307377172,36.7632016207325,20814.3201969783,0.0,1.0
2022-04-29,46.43,46.92,46.43,46.9,869955,36.4336275613791,36.8181306306248,36.4336275613791,36.8024366277984,1108646.41688375,0.0,1.0
2022-05-02,46.1452,46.28,46.02,46.22,61493,36.3628946906408,36.4691184843246,36.2642357962104,36.4218378639905,78035.7781673073,0.19466,1.0
2022-05-03,46.455,46.5284,46.3625,46.3718,22943,36.6070202936322,36.6648602525075,36.5341293372839,36.5414578334357,29115.1002307991,0.0,1.0
2022-05-04,46.91,47.03,46.3151,46.42,23836,36.965564997832,37.0601262385001,36.49677764722,36.5794399317707,30248.3340932454,0.0,1.0
2022-05-05,46.1499,46.72,46.0325,46.72,30160,36.3665983392336,36.8158430334409,36.2740859254466,36.8158430334409,38273.609508822,0.0,1.0
2022-05-06,45.885,46.0527,45.76,46.0,53681,36.1578544004588,36.2900037342924,36.0593531080962,36.2484755894324,68122.202653948,0.0,1.0
2022-05-09,45.395,45.65,45.35,45.56,163440,35.7717293343974,35.9726719708171,35.7362688691469,35.9017510403161,207408.4462242,0.0,1.0
2022-05-10,45.622,45.7491,45.34,45.73,42397,35.9506076813279,36.0507637954022,35.7283887657579,36.0357127979292,53802.5935790957,0.0,1.0
2022-05-11,45.45,45.745,45.45,45.71,454030,35.815069903037,36.0475329530127,35.815069903037,36.0199525911512,576172.643411487,0.0,1.0
2022-05-12,45.35,45.49,45.2117,45.3182,57222,35.7362688691469,35.846590316593,35.6272870392769,35.7112101403699,72615.7985183625,0.0,1.0
2022-05-13,45.42,45.5701,45.21,45.4899,72395,35.79142959287,35.909709944739,35.6259474217008,35.8465115155591,91870.6220288848,0.0,1.0
2022-05-16,45.35,45.4787,45.32,45.4787,47543,35.7362688691469,35.8376857997634,35.7126285589799,35.8376857997634,60332.9647505943,0.0,1.0
2022-05-17,45.28,45.45,45.23,45.45,170357,35.6811081454239,35.815069903037,35.6417076284788,35.815069903037,216186.249837347,0.0,1.0
2022-05-18,44.955,45.07,44.92,45.07,174558,35.4250047852811,35.5156259742547,35.3974244234196,35.5156259742547,221517.398164488,0.0,1.0
2022-05-19,45.28,45.34,45.025,45.11,136357,35.6811081454239,35.7283887657579,35.4801655090042,35.5471463878107,173039.607818118,0.0,1.0
2022-05-20,45.27,45.385,45.12,45.385,32632,35.6732280420349,35.7638492310084,35.5550264911997,35.7638492310084,41410.6241873965,0.0,1.0
2022-05-23,45.375,45.4267,45.32,45.36,31858,35.7559691276194,35.7967092621406,35.7126285589799,35.7441489725359,40428.4035720176,0.0,1.0
2022-05-24,45.69,45.7139,45.32,45.32,131131,36.0041923843731,36.0230258314729,35.7126285589799,35.7126285589799,166407.715135986,0.0,1.0
2022-05-25,46.34,46.36,45.74,45.74,41762,36.5163991046586,36.5321593114366,36.0435929013182,36.0435929013182,52996.7665884424,0.0,1.0
2022-05-26,46.975,46.98,46.5,46.52,51067,37.0167856698606,37.0207257215551,36.6424807588827,36.6582409656607,64804.987293999,0.0,1.0
2022-05-27,47.44,47.45,47.1,47.21,32805,37.3832104774494,37.3910905808384,37.1152869622231,37.2019680995022,41630.1644541414,0.0,1.0
2022-05-31,47.11,47.2,46.94,47.15,164517,37.1231670656122,37.1940879961132,36.989205307999,37.1546874791682,208775.179561103,0.0,1.0
2022-06-01,46.71,46.93,46.64,46.93,180552,36.9657856407269,37.1398912463993,36.9103884025584,37.1398912463993,228145.669673211,0.20028,1.0
2022-06-02,46.88,46.88,46.5,46.72,46502,37.1003217905647,37.1003217905647,36.7995939262214,36.9736995318938,58759.9690457245,0.0,1.0
2022-06-03,46.53,46.66,46.52,46.64,29077,36.8233355997222,36.9262161848923,36.8154217085552,36.9103884025584,36741.7233655011,0.0,1.0
2022-06-06,46.2299,46.5944,46.19,46.58,19036,36.5858397258026,36.8743010588372,36.5542633000466,36.8629050555568,24053.906729913,0.0,1.0
2022-06-07,46.32,46.33,46.12,46.16,182639,36.6571438852167,36.6650577763836,36.4988660618781,36.5305216265458,230782.804751238,0.0,1.0
2022-06-08,45.88,46.22,45.87,46.22,35244,36.3089326738718,36.5780049735474,36.3010187827048,36.5780049735474,44534.3501149953,0.0,1.0
2022-06-09,45.51,45.8699,45.48,45.7751,22892,36.0161187006954,36.3009396437932,35.9923770271946,36.2259159555307,28926.3517998091,0.0,1.0
2022-06-10,44.74,45.09,44.59,45.09,78312,35.4067490808418,35.6837352716844,35.2880407133379,35.6837352716844,98955.1136705686,0.0,1.0
2022-06-13,43.28,44.04,43.08,43.88,100366,34.2513209704701,34.8527766991568,34.0930431471316,34.7261544404859,126822.567916287,0.0,1.0
2022-06-14,43.5899,43.8,43.29,43.73,14716,34.4965724577333,34.6628433111505,34.2592348616371,34.607446072982,18595.1508424773,0.0,1.0
2022-06-15,44.32,44.5101,43.81,43.81,68959,35.0743656518308,35.2248087229141,34.6707572023174,34.6707572023174,87136.6544540905,0.0,1.0
2022-06-16,43.675,43.835,43.325,43.69,54277,34.5639196715638,34.6905419302347,34.2869334807213,34.5757905083142,68584.4660422088,0.0,1.0
2022-06-17,43.89,44.01,43.7501,43.87,459610,34.7340683316528,34.829035025656,34.6233529942275,34.718240549319,580763.609588952,0.0,1.0
2022-06-21,43.76,44.16,43.76,44.08,23587,34.6311877464827,34.9477433931599,34.6311877464827,34.8844322638245,29804.5544252184,0.0,1.0
2022-06-22,43.77,43.91,43.7074,43.78,3454734,34.6391016376497,34.7498961139867,34.5895606789447,34.6470155288166,4365404.99120924,0.0,1.0
2022-06-23,44.1,44.1,43.85,43.85,32510,34.9002600461583,34.9002600461583,34.7024127669851,34.7024127669851,41079.6652547526,0.0,1.0
2022-06-24,44.3912,44.59,44.2,44.2,22480,35.1307125569393,35.2880407133379,34.9793989578276,34.9793989578276,28405.748229063,0.0,1.0
2022-06-27,44.1911,44.4,44.1911,44.38,19759,34.9723555946891,35.1376767811662,34.9723555946891,35.1218489988324,24967.4901805185,0.0,1.0
2022-06-28,43.675,44.26,43.675,44.22,17525,34.5639196715638,35.0268823048292,34.5639196715638,34.9952267401615,22144.6057702104,0.0,1.0
2022-06-29,43.61,43.61,43.48,43.6,6739,34.5124793789788,34.5124793789788,34.4095987938087,34.5045654878119,8515.40646421955,0.0,1.0
2022-06-30,43.6131,43.69,43.38,43.45,133114,34.5149326852406,34.5757905083142,34.3304598821394,34.3858571203079,168202.970185208,0.0,1.0
2022-07-01,43.715,43.87,43.51,43.65,64621,34.7974348582264,34.9208159037034,34.6342534754989,34.7456944198006,81181.4729019363,0.25507,1.0
2022-07-05,43.65,43.67,43.21,43.41,31698,34.7456944198006,34.7616145547009,34.3954514519951,34.5546528009976,39821.270609331,0.0,1.0
2022-07-06,43.55,43.64,43.4859,43.59,23982,34.6660937452994,34.7377343523505,34.615069712944,34.6979340150999,30127.8854108453,0.0,1.0
2022-07-07,44.21,44.247,43.84,43.84,113223,35.1914581970077,35.2209104465731,34.896935701353,34.896935701353,142238.744469691,0.0,1.0
2022-07-08,44.275,44.28,44.0199,44.11,18408,35.2431986354335,35.2471786691586,35.0401373147808,35.1118575225064,23125.4321842565,0.0,1.0
2022-07-11,44.02,44.265,44.02,44.075,48905,35.0402169154553,35.2352385679834,35.0402169154553,35.083997286431,61437.9216085977,0.0,1.0
2022-07-12,44.2497,44.2799,44.12,44.215,47876,35.2230596647847,35.2470990684841,35.1198175899565,35.1954382307327,60145.2189946472,0.0,1.0
2022-07-13,44.21,44.27,43.7701,43.86,24152,35.1914581970077,35.2392186017084,34.8412948298766,34.9128558362533,30341.4514403609,0.0,1.0
2022-07-14,44.1,44.16,43.59,43.59,47001,35.1038974550563,35.151657859757,34.6979340150999,34.6979340150999,59045.9820780227,0.0,1.0
2022-07-15,44.68,44.68,44.355,44.355,26035,35.5655813671636,35.5655813671636,35.3068791750345,35.3068791750345,32707.0092849369,0.0,1.0
2022-07-18,44.28,44.8002,44.2,44.8002,14205,35.2471786691586,35.6612613779141,35.1834981295576,35.6612613779141,17845.3261721732,0.0,1.0
2022-07-19,44.865,44.97,44.42,44.42,13969,35.7128426149909,35.7964233232173,35.3586196134603,35.3586196134603,17548.8462723751,0.0,1.0
2022-07-20,45.1,45.3283,45.0101,45.0101,88373,35.8999042000689,36.0816325399553,35.8283431936923,35.8283431936923,111020.416037555,0.0,1.0
2022-07-21,45.61,45.6292,44.951,45.03,7358,36.3058676400253,36.3211509695296,35.781299195062,35.844183727918,9243.64026574097,0.0,1.0
2022-07-22,45.4958,45.7901,45.41,45.7901,11977,36.2149636697449,36.4492284548021,36.1466662910228,36.4492284548021,15046.3549147567,0.0,1.0
2022-07-25,45.45,45.568,45.43,45.49,6338,36.1785065608233,36.2724353567348,36.1625864259231,36.2103468306238,7962.24408864722,0.0,1.0
2022-07-26,45.2271,45.46,45.2271,45.46,7402,36.00107665736,36.1864666282735,36.00107665736,36.1864666282735,9298.91617926265,0.0,1.0
2022-07-27,45.685,45.82,45.5,45.5,89055,36.3655681459013,36.473029056478,36.218306898074,36.218306898074,111877.192697141,0.0,1.0
2022-07-28,46.19,46.2299,45.8701,46.01,53922,36.7675515521327,36.7993122212587,36.5129089944031,36.6242703380304,67740.6320208322,0.0,1.0
2022-07-29,46.32,46.4146,46.2,46.25,16049,36.8710324289843,36.9463346670625,36.7755116195828,36.8153119568334,20161.8894570368,0.0,1.0
2022-08-01,46.17,46.21,45.9819,46.04,29997,36.9105621239416,36.9425400854958,36.760185759733,36.8066337488905,37522.0915181257,0.19966,1.0
2022-08-02,45.99,46.16,45.95,46.15,13345,36.7666612969477,36.9025676335531,36.7346833353935,36.8945731431645,16692.7463182781,0.0,1.0
2022-08-03,46.33,46.35,46.015,46.16,97053,37.0384739701584,37.0544629509356,36.7866475229191,36.9025676335531,121399.858256114,0.0,1.0
2022-08-04,46.44,46.45,46.33,46.45,27192,37.1264133644325,37.1344078548211,37.0384739701584,37.1344078548211,34013.4250945386,0.0,1.0
2022-08-05,46.23,46.28,46.0,46.01,407997,36.9585290662729,36.9985015182157,36.7746557873363,36.7826502777248,510347.727210078,0.0,1.0
2022-08-08,46.29,46.55,46.25,46.55,61396,37.0064960086042,37.2143527587066,36.97451804705,37.2143527587066,76797.8908173099,0.0,1.0
2022-08-09,45.95,46.2,45.9301,46.2,330377,36.7346833353935,36.9345455951073,36.7187742995203,36.9345455951073,413255.859902117,0.0,1.0
2022-08-10,46.585,46.64,46.45,46.47,33198,37.2423334750665,37.2863031722035,37.1344078548211,37.1503968355982,41526.0990838662,0.0,1.0
2022-08-11,46.33,46.93,46.31,46.925,9894,37.0384739701584,37.5181433934715,37.0224849893813,37.5141461482772,12376.0233850164,0.0,1.0
2022-08-12,46.69,46.765,46.4801,46.5,10686,37.3262756241463,37.3862343020604,37.1584712708906,37.1743803067638,13366.7056693233,0.0,1.0
2022-08-15,46.675,46.77,46.6001,46.68,14878,37.3142838885635,37.3902315472547,37.2544051555532,37.3182811337577,18610.3169519176,0.0,1.0
2022-08-16,46.5,46.625,46.37,46.61,87198,37.1743803067638,37.2743114366207,37.0704519317126,37.2623197010379,109072.618468431,0.0,1.0
2022-08-17,46.07,46.26,46.03,46.17,30072,36.8306172200561,36.9825125374386,36.7986392585019,36.9105621239416,37615.906128382,0.0,1.0
2022-08-18,46.15,46.1865,46.12,46.13,27995,36.8945731431645,36.9237530330827,36.8705896719989,36.8785841623874,35017.8668550164,0.0,1.0
2022-08-19,45.68,45.9,45.615,45.9,19618,36.5188320949026,36.6947108834507,36.466867907377,36.6947108834507,24539.4003201183,0.0,1.0
2022-08-22,45.18,45.35,45.165,45.34,11136,36.119107575475,36.2550139120804,36.1071158398922,36.2470194216919,13929.5933308613,0.0,1.0
2022-08-23,45.29,45.38,45.1499,45.19,46665,36.2070469697491,36.2789973832461,36.0950441594055,36.1271020658636,58371.4505014946,0.0,1.0
2022-08-24,45.34,45.4,45.265,45.32,13967,36.2470194216919,36.2949863640232,36.1870607437777,36.2310304409148,17470.7821526706,0.0,1.0
2022-08-25,45.63,45.7,45.42,45.42,195473,36.4788596429599,36.5348210756797,36.3109753448003,36.3109753448003,244509.644141833,0.0,1.0
2022-08-26,45.02,45.74,44.99,45.74,51380,35.9911957292582,36.5667990372339,35.9672122580926,36.5667990372339,64269.2623329432,0.0,1.0
2022-08-29,44.83,44.96,44.7201,44.81,11792,35.8393004118757,35.9432287869269,35.7514409625056,35.8233114310986,14750.1584552368,0.0,1.0
2022-08-30,44.56,44.91,44.4,44.91,21084,35.6234491713849,35.9032563349841,35.495537325168,35.9032563349841,26373.1632352622,0.0,1.0
2022-08-31,44.3,44.6,44.26,44.56,9108,35.4155924212825,35.6554271329391,35.3836144597283,35.6234491713849,11392.8462695299,0.0,1.0
2022-09-01,44.16,44.16,43.7,44.0,117451,35.4709222892617,35.4709222892617,35.1014335154152,35.3424044548803,146222.196245802,0.20921,1.0
2022-09-02,44.13,44.6,44.11,44.47,20309,35.4468251953152,35.8243463338105,35.4307604660175,35.7199255933756,25283.9616823695,0.0,1.0
2022-09-06,44.025,44.13,43.9,44.13,37715,35.3624853665024,35.4468251953152,35.2620808083919,35.4468251953152,46953.7946157155,0.0,1.0
2022-09-07,44.61,44.62,44.195,44.195,21977,35.8323786984593,35.8404110631082,35.4990355655326,35.4990355655326,27360.5606328936,0.0,1.0
2022-09-08,44.8,44.8,44.42,44.42,34000,35.9849936267872,35.9849936267872,35.6797637701314,35.6797637701314,42328.7555862211,0.0,1.0
2022-09-09,44.99,45.19,44.9,45.04,6804,36.1376085551151,36.2982558480918,36.0653172732756,36.1777703783593,8470.7309708426,0.0,1.0
2022-09-12,45.11,45.18,44.99,45.18,10759,36.2339969309011,36.290223483443,36.1376085551151,36.290223483443,13394.5612162398,0.0,1.0
2022-09-13,44.16,44.55,44.145,44.55,15855,35.4709222892617,35.7841845105663,35.4588737422884,35.7841845105663,19738.8947005746,0.0,1.0
2022-09-14,44.23,44.46,44.18,44.26,13142,35.5271488418035,35.7118932287268,35.4869870185594,35.55124593575,16361.3089974741,0.0,1.0
2022-09-15,43.94,44.1927,43.94,44.14,11134,35.2942102669873,35.4971881216634,35.2942102669873,35.454857559964,13861.4224910878,0.0,1.0
2022-09-16,44.07,44.07,43.6899,43.69,16922,35.3986310074222,35.3986310074222,35.0933208271199,35.0934011507664,21067.2706479421,0.0,1.0
2022-09-19,44.26,44.27,43.95,43.95,10878,35.55124593575,35.5592783003989,35.3022426316361,35.3022426316361,13542.7118607916,0.0,1.0
2022-09-20,43.86,44.03,43.84,44.03,21317,35.2299513497966,35.3665015488268,35.2138866204989,35.3665015488268,26538.884789161,0.0,1.0
2022-09-21,43.59,44.13,43.57,43.93,53036,35.013077504278,35.4468251953152,34.9970127749803,35.2861779023384,66027.8788609066,0.0,1.0
2022-09-22,43.4645,43.58,43.32,43.58,39562,34.9122713279351,35.0050451396292,34.7962036587594,35.0050451396292,49253.242014767,0.0,1.0
2022-09-23,42.9,43.2392,42.78,43.2392,124557,34.4588443435083,34.7313021523968,34.3624559677223,34.7313021523968,155068.906163322,0.0,1.0
2022-09-26,42.41,42.9,42.41,42.71,323003,34.0652584757153,34.4588443435083,34.0652584757153,34.3062294151804,402126.912959299,0.0,1.0
2022-09-27,42.33,42.8,42.22,42.8,79980,34.0009995585246,34.3785206970199,33.9126435473874,34.3785206970199,99572.1726995872,0.0,1.0
2022-09-28,43.07,43.07,42.47,42.56,29694,34.5953945425385,34.5953945425385,34.1134526636083,34.1857439454479,36967.9431875662,0.0,1.0
2022-09-29,42.57,42.7118,42.45,42.7118,17913,34.1937763100967,34.3076752408172,34.0973879343107,34.3076752408172,22301.0293769405,0.0,1.0
2022-09-30,42.39,42.91,42.3411,42.64,511367,34.0491937464176,34.4668767081571,34.0099154832848,34.2500028626385,636633.198760563,0.0,1.0
2022-10-03,42.72,42.81,42.56,42.56,22998,34.4796401355841,34.552279826881,34.3505029066119,34.3505029066119,28494.3391559953,0.20589,1.0
2022-10-04,43.58,43.66,43.26,43.29,97623,35.1737527413098,35.2383213557959,34.9154782833654,34.9396915137977,120954.120855106,0.0,1.0
2022-10-05,43.5,43.527,43.14,43.39,37268,35.1091841268237,35.1309760342128,34.8186253616362,35.0204022819053,46174.7557033495,0.0,1.0
2022-10-06,43.18,43.55,43.175,43.43,392270,34.8509096688793,35.1495395108775,34.8468741304739,35.0526865891484,486019.411284557,0.0,1.0
2022-10-07,42.8506,43.2,42.84,43.07,67157,34.5850483987327,34.8670518225008,34.5764930573133,34.7621278239609,83206.9890729269,0.0,1.0
2022-10-10,42.29,42.77,42.255,42.77,27015,34.1325838327213,34.519995519638,34.1043350638836,34.519995519638,33471.3702191152,0.0,1.0
2022-10-11,42.4,42.74,42.31,42.31,47408,34.2213656776397,34.4957822892057,34.1487259863428,34.1487259863428,58738.1350859823,0.0,1.0
2022-10-12,42.57,42.69,42.39,42.39,43743,34.3585739834227,34.4554269051518,34.2132946008289,34.2132946008289,54197.2292243108,0.0,1.0
2022-10-13,42.61,42.643,42.12,42.13,16581,34.3908582906657,34.4174928441412,33.9953755269383,34.003446603749,20543.7271739089,0.0,1.0
2022-10-14,42.4672,42.86,42.455,42.84,8858,34.275603313808,34.5926352109348,34.2657566000989,34.5764930573133,10974.991575085,0.0,1.0
2022-10-17,42.98,43.06,42.85,42.98,21749,34.689488132664,34.7540567471501,34.5845641341241,34.689488132664,26946.8380860832,0.0,1.0
2022-10-18,43.2652,43.4401,43.12,43.42,182892,34.919675243307,35.0608383767273,34.8024832080147,35.0446155123376,226601.733929832,0.0,1.0
2022-10-19,42.87,43.08,42.8269,42.98,61595,34.6007062877456,34.7701989007716,34.5659199466912,34.689488132664,76315.7152932223,0.0,1.0
2022-10-20,42.66,43.18,42.61,43.0,34111,34.4312136747195,34.8509096688793,34.3908582906657,34.7056302862855,42263.2578028592,0.0,1.0
2022-10-21,43.0011,43.0571,42.56,42.56,14093,34.7065181047347,34.751716134875,34.3505029066119,34.3505029066119,17461.1149545804,0.0,1.0
2022-10-24,43.07,43.15,42.88,43.03,25035,34.7621278239609,34.826696438447,34.6087773645564,34.7298435167178,31018.1659609679,0.0,1.0
2022-10-25,43.45,43.45,43.26,43.26,23295,35.0688287427699,35.0688287427699,34.9154782833654,34.9154782833654,28862.3197947173,0.0,1.0
2022-10-26,43.52,43.715,43.34,43.36,37541,35.1253262804453,35.2827122782552,34.9800468978515,34.996189051473,46513.0005328818,0.0,1.0
2022-10-27,43.8961,43.99,43.5701,43.72,24730,35.4288794792981,35.5046668905512,35.1657623752672,35.2867478166605,30640.2733858493,0.0,1.0
2022-10-28,44.3,44.33,43.73,43.99,193868,35.7548702716849,35.7790835021171,35.2948188934713,35.5046668905512,240200.910665905,0.0,1.0
2022-10-31,43.57,44.005,43.51,44.005,108817,35.1656816644991,35.5167735057673,35.1172552036345,35.5167735057673,134823.397857985,0.0,1.0
2022-11-01,43.6,43.79,43.4311,43.79,28885,35.3520589702132,35.5061161079275,35.2151102830557,35.5061161079275,35624.1202545269,0.20092,1.0
2022-11-02,43.265,44.01,43.265,43.6,159565,35.0804319116118,35.6844980568597,35.0804319116118,35.3520589702132,196792.89418084,0.0,1.0
2022-11-03,43.04,43.14,42.77,42.88,17626,34.8979958274766,34.9790785315367,34.6790725265142,34.7682635009804,21738.2982034374,0.0,1.0
2022-11-04,43.3168,43.45,43.1,43.3,23171,35.122432752315,35.2304349141231,34.9466454499126,35.1088108580329,28576.9946483518,0.0,1.0
2022-11-07,43.3,43.39,43.215,43.39,39908,35.1088108580329,35.181785291687,35.0398905595818,35.181785291687,49218.8814650391,0.0,1.0
2022-11-08,43.26,43.4599,43.2,43.35,29409,35.0763777764088,35.238462101825,35.0277281539728,35.1493522100629,36270.3739852996,0.0,1.0
2022-11-09,42.8199,43.2,42.77,43.18,27823,34.7195327958402,35.0277281539728,34.6790725265142,35.0115116131607,34314.3464719301,0.0,1.0
2022-11-10,44.03,44.03,43.6601,43.8,67059,35.7007145976718,35.7007145976718,35.4007896753534,35.5142243783335,82704.4445265124,0.0,1.0
2022-11-11,44.13,44.26,43.88,43.97,15022,35.7817973017319,35.88720481701,35.5790905415816,35.6520649752357,18526.7624879177,0.0,1.0
2022-11-14,43.84,44.05,43.84,44.05,25883,35.5466574599575,35.7169311384838,35.5466574599575,35.7169311384838,31921.7276976949,0.0,1.0
2022-11-15,44.26,44.3,44.03,44.3,59671,35.88720481701,35.9196378986341,35.7007145976718,35.9196378986341,73592.7602460749,0.0,1.0
2022-11-16,44.22,44.2736,44.14,44.22,557502,35.854771735386,35.8982320647622,35.7899055721379,35.854771735386,687572.037048268,0.0,1.0
2022-11-17,44.04,44.06,43.87,43.88,23218,35.7088228680778,35.7250394088898,35.5709822711756,35.5790905415816,28634.9601547379,0.0,1.0
2022-11-18,44.15,44.21,44.05,44.19,29784,35.7980138425439,35.84666346498,35.7169311384838,35.830446924168,36732.864727742,0.0,1.0
2022-11-21,44.135,44.18,44.06,44.1,85883,35.7858514369349,35.8223386537619,35.7250394088898,35.7574724905138,105920.246488472,0.0,1.0
2022-11-22,44.44,44.45,44.195,44.21,45585,36.0331536843183,36.0412619547243,35.834501059371,35.84666346498,56220.3746512932,0.0,1.0
2022-11-23,44.7,44.73,44.39,44.39,34810,36.2439687148746,36.2682935260926,35.9926123322882,35.9926123322882,42931.4739851161,0.0,1.0
2022-11-25,44.61,44.71,44.5947,44.71,24533,36.1709942812205,36.2520769852806,36.1585886274993,36.2520769852806,30256.7610249024,0.0,1.0
2022-11-28,44.14,44.5033,44.1,44.495,133861,35.7899055721379,36.0844790359883,35.7574724905138,36.0777491715513,165091.928730871,0.0,1.0
2022-11-29,44.35,44.37,44.09,44.11,35735,35.9601792506642,35.9763957914762,35.7493642201078,35.7655807609199,44072.2844831405,0.0,1.0
2022-11-30,44.95,44.975,44.28,44.38,27684,36.4466754750249,36.4669461510399,35.9034213578221,35.9845040618822,34142.9165700647,0.0,1.0
2022-12-01,44.92,44.92,44.71,44.83,29098,36.5862836748756,36.5862836748756,36.415243613172,36.5129807912884,35726.0161107206,0.20218,1.0
2022-12-02,44.89,44.9105,44.56,44.58,37308,36.5618493803465,36.5785461482747,36.2930721405266,36.3093616702127,45806.1106969127,0.0,1.0
2022-12-05,44.53,44.73,44.391,44.69,22776,36.2686378459976,36.4315331428581,36.1554256146795,36.398954083486,27963.9749445932,0.0,1.0
2022-12-06,44.38,44.55,44.3,44.51,48017,36.1464663733522,36.2849273756836,36.081308254608,36.2523483163115,58954.4338301076,0.0,1.0
2022-12-07,44.54,44.62,44.4,44.4,40634,36.2767826108406,36.3419407295848,36.1627559030382,36.1627559030382,49889.7153977256,0.0,1.0
2022-12-08,44.62,44.67,44.49,44.66,25486,36.3419407295848,36.3826645537999,36.2360587866255,36.3745197889569,31291.2656058088,0.0,1.0
2022-12-09,44.63,44.74,44.48,44.48,21054,36.3500854944278,36.4396779077011,36.2279140217824,36.2279140217824,25849.7334248097,0.0,1.0
2022-12-12,44.74,44.8,44.64,44.7,31428,36.4396779077011,36.4885464967593,36.3582302592709,36.407098848329,38586.749409847,0.0,1.0
2022-12-13,45.24,45.4975,44.985,45.43,34058,36.8469161498525,37.0566438445604,36.6392246463553,37.00166668187,41815.8174685175,0.0,1.0
2022-12-14,45.04,45.27,44.76,45.225,21833,36.6840208529919,36.8713504443815,36.4559674373872,36.8346990025879,26806.1760170927,0.0,1.0
2022-12-15,44.8,44.95,44.66,44.95,22273,36.4885464967593,36.6107179694047,36.3745197889569,36.6107179694047,27346.4003310908,0.0,1.0
2022-12-16,44.57,44.67,44.5069,44.6,11845,36.3012169053697,36.3826645537999,36.2498234392102,36.3256511998988,14543.0840893355,0.0,1.0
2022-12-19,44.38,44.48,44.31,44.48,15627,36.1464663733522,36.2279140217824,36.089453019451,36.2279140217824,19186.5576246557,0.0,1.0
2022-12-20,44.28,44.33,44.09,44.11,15318,36.0650187249219,36.105742549137,35.9102681929044,35.9265577225904,18807.1728223252,0.0,1.0
2022-12-21,44.62,44.7,44.4,44.4,26733,36.3419407295848,36.407098848329,36.1627559030382,36.1627559030382,32822.3104229808,0.0,1.0
2022-12-22,44.44,44.525,44.225,44.525,49615,36.1953349624103,36.264565463576,36.0202225182853,36.264565463576,60916.4303159463,0.0,1.0
2022-12-23,44.51,44.51,44.23,44.28,154507,36.2523483163115,36.2523483163115,36.0242949007068,36.0650187249219,189700.995642969,0.0,1.0
2022-12-27,44.01,44.38,44.01,44.38,493138,35.8451100741602,36.1464663733522,35.8451100741602,36.1464663733522,605466.222173638,0.0,1.0
2022-12-28,43.35,44.15,43.31,44.05,69910,35.3075555945204,35.9591367819626,35.2749765351483,35.8776891335323,85834.2767991092,0.0,1.0
2022-12-29,43.79,43.815,43.365,43.4199,91031,35.8584919227973,35.8789637724906,35.5104704780111,35.5554266599376,111166.066285842,0.23643,1.0
2022-12-30,43.84,43.86,43.62,43.67,28679,35.8994356221839,35.9158131019385,35.7192833448828,35.7602270442694,35022.4826159402,0.0,1.0
2023-01-03,43.89,44.16,43.845,44.1,30124,35.9403793215705,36.1614752982582,35.9035299921226,36.1123428589943,36787.1008864529,0.0,1.0
2023-01-04,44.38,44.41,44.06,44.21,21599,36.3416275755593,36.3661937951913,36.079587899485,36.2024189976448,26376.4636849853,0.0,1.0
2023-01-05,44.25,44.34,44.19,44.24,42068,36.2351739571541,36.30887261605,36.1860415178902,36.2269852172768,51372.9836705385,0.0,1.0
2023-01-06,44.87,45.0249,44.51,44.64,114926,36.7428758295482,36.8697194102479,36.4480811939645,36.5545348123697,140346.380177814,0.0,1.0
2023-01-09,45.08,45.17,45.02,45.06,56202,36.9148393669719,36.9885380258678,36.865706927708,36.8984618872173,68633.2706154703,0.0,1.0
2023-01-10,45.08,45.16,44.99,45.1,71285,36.9148393669719,36.9803492859905,36.841140708076,36.9312168467266,87052.4660301022,0.0,1.0
2023-01-11,45.335,45.335,45.1885,45.19,14099,37.1236522338437,37.1236522338437,37.0036871946409,37.0049155056225,17217.5453259228,0.0,1.0
2023-01-12,45.61,45.61,45.28,45.44,269666,37.3488425804701,37.3488425804701,37.0786141645184,37.2096340025556,329313.18376199,0.0,1.0
2023-01-13,45.62,45.655,45.45,45.45,15610,37.3570313203474,37.385691909918,37.2178227424329,37.2178227424329,19062.7620779953,0.0,1.0
2023-01-17,45.47,45.53,45.43,45.53,27770,37.2342002221875,37.2833326614515,37.2014452626782,37.2833326614515,33912.4217108219,0.0,1.0
2023-01-18,45.5,45.87,45.4933,45.72,14644,37.2587664418195,37.5617498172805,37.2532799861017,37.4389187191206,17883.093393348,0.0,1.0
2023-01-19,45.251,45.37,45.23,45.33,10140,37.0548668188742,37.1523128234143,37.0376704651318,37.119557863905,12382.8576214524,0.0,1.0
2023-01-20,45.3172,45.33,45.109,45.24,21450,37.109076276862,37.119557863905,36.9385867126162,37.0458592050091,26194.5065069186,0.0,1.0
2023-01-23,45.2683,45.41,45.26,45.3,14438,37.0690333388619,37.1850677829236,37.0622366847637,37.094991644273,17631.5284357525,0.0,1.0
2023-01-24,45.32,45.3457,45.169,45.22,12178,37.1113691240277,37.1324141855124,36.9877191518801,37.0294817252545,14871.6410368883,0.0,1.0
2023-01-25,45.3366,45.36,45.18,45.18,15356,37.124962432224,37.144124083537,36.9967267657452,36.9967267657452,18752.5800429017,0.0,1.0
2023-01-26,45.438,45.46,45.31,45.42,240921,37.2079962545801,37.2260114823102,37.1031803841504,37.1932565228009,294210.102664491,0.0,1.0
2023-01-27,45.335,45.385,45.28,45.37,25641,37.1236522338437,37.1645959332303,37.0786141645184,37.1523128234143,31312.5100859626,0.0,1.0
2023-01-30,45.0822,45.25,45.0822,45.195,35070,36.9166408897449,37.0540479448864,36.9166408897449,37.0090098755612,42827.102246976,0.0,1.0
2023-01-31,45.45,45.46,45.2201,45.27,1242036,37.2178227424329,37.2260114823102,37.0295636126532,37.0704254246411,1516760.84306886,0.0,1.0
2023-02-01,45.701,45.8,45.2,45.29,28363,37.5905905591284,37.6720213476309,37.1785014173126,37.2525294068603,34482.4979794107,0.20422,1.0
2023-02-02,45.93,46.29,45.87,45.955,41036,37.7789506658665,38.0750626240575,37.7295986728347,37.7995139962965,49889.7784819342,0.0,1.0
2023-02-03,45.51,45.76,45.4684,45.649,54374,37.4334867146437,37.639120018943,37.3992693328083,37.5478188318341,66105.5369718464,0.0,1.0
2023-02-06,45.221,45.3,45.1852,45.3,14734,37.1957746148737,37.2607547390323,37.1663279256981,37.2607547390323,17912.9543852427,0.0,1.0
2023-02-07,45.38,45.5199,45.2,45.2,1116853,37.3265573964081,37.441629793494,37.1785014173126,37.1785014173126,1357821.15135207,0.0,1.0
2023-02-08,45.27,45.49,45.1499,45.49,26194,37.2360787425164,37.4170360502998,37.137292503131,37.4170360502998,31845.5224085141,0.0,1.0
2023-02-09,44.93,45.32,44.92,45.32,21757,36.9564174486694,37.2772054033763,36.9481921164974,37.2772054033763,26451.2113858914,0.0,1.0
2023-02-10,44.61,44.83,44.59,44.8299,41461,36.6932068191663,36.8741641269496,36.6767561548223,36.8740818736279,50406.4749400397,0.0,1.0
2023-02-13,44.71,44.8286,44.616,44.6599,26472,36.775460140886,36.8730125804456,36.6981420184694,36.7342512267044,32183.5026799337,0.0,1.0
2023-02-14,44.73,44.76,44.44,44.71,30880,36.7919108052299,36.8165868017458,36.5533761722427,36.775460140886,37542.556767768,0.0,1.0
2023-02-15,44.65,44.67,44.51,44.515,44355,36.7261081478541,36.7425588121981,36.6109534974465,36.6150661635325,53924.8738806461,0.0,1.0
2023-02-16,44.3583,44.51,44.27,44.49,21044,36.4861752083977,36.6109534974465,36.4135455253192,36.5945028331026,25584.377092646,0.0,1.0
2023-02-17,44.53,44.54,44.0738,44.2,22891,36.6274041617905,36.6356294939625,36.2521645081051,36.3559682001154,27829.8791117544,0.0,1.0
2023-02-21,43.78,44.16,43.6633,44.16,71139,36.0105042488926,36.3230668714275,35.9145146224457,36.3230668714275,86487.6925486478,0.0,1.0
2023-02-22,44.0912,44.2355,43.94,43.94,14973,36.2664765860844,36.3851681293259,36.1421095636441,36.1421095636441,18203.5201581538,0.0,1.0
2023-02-23,44.5115,44.565,44.22,44.26,434052,36.6121872972723,36.6561928243924,36.3724188644594,36.4053201931472,527701.484785079,0.0,1.0
2023-02-24,44.2442,44.31,44.085,44.12,32241,36.3923241683155,36.4464468540071,36.2613768801377,36.2901655427396,39197.201190078,0.0,1.0
2023-02-27,44.49,44.55,44.37,44.375,18993,36.5945028331026,36.6438548261344,36.4957988470389,36.4999115131249,23090.8607736469,0.0,1.0
2023-02-28,44.4399,44.4526,44.37,44.41,15710,36.553293918921,36.5637400907794,36.4957988470389,36.5287001757268,19099.5326043276,0.0,1.0
2023-03-01,44.0751,44.25,43.9763,44.25,15776,36.4554618180676,36.6001253644232,36.373742216124,36.6001253644232,19073.3772917229,0.24586,1.0
2023-03-02,44.06,44.11,43.82,43.84,38273,36.4429722837624,36.4843283576205,36.2444631292435,36.2610055587868,46272.5259309147,0.0,1.0
2023-03-03,44.5135,44.5667,44.221,44.25,55717,36.8180718736555,36.8620747362405,36.5761388415855,36.6001253644232,67362.5356594144,0.0,1.0
2023-03-06,44.52,44.622,44.45,44.51,39449,36.823448163257,36.9078145539275,36.7655496598557,36.8151769484854,47694.3243395775,0.0,1.0
2023-03-07,44.21,44.5,44.195,44.5,20061,36.5670405053368,36.8069057337138,36.5546336831793,36.8069057337138,24253.9947926757,0.0,1.0
2023-03-08,44.04,44.27,43.94,44.24,35492,36.4264298542192,36.6166677939665,36.343717706503,36.5918541496516,42910.2628573674,0.0,1.0
2023-03-09,43.78,44.2584,43.73,44.09,121970,36.2113782701571,36.6070731848314,36.1700221962989,36.4677859280773,147463.224408686,0.0,1.0
2023-03-10,43.81,44.07,43.7,43.89,24942,36.2361919144719,36.4512434985341,36.1452085519841,36.3023616326449,30155.1835959782,0.0,1.0
2023-03-13,43.5457,44.04,43.51,43.51,245286,36.017583708058,36.4264298542192,35.9880554713233,35.9880554713233,296553.77930892,0.0,1.0
2023-03-14,43.835,44.0799,43.727,43.88,31526,36.256869951401,36.459432001158,36.1675408318675,36.2940904178733,38115.3202648868,0.0,1.0
2023-03-15,43.69,43.7,43.48,43.49,28505,36.1369373372125,36.1452085519841,35.9632418270084,35.97151304178,34462.8942507961,0.0,1.0
2023-03-16,43.9409,44.03,43.6,43.62,42113,36.3444621158324,36.4181586394476,36.0624964042679,36.0790388338111,50915.1329796099,0.0,1.0
2023-03-17,43.6608,43.87,43.61,43.75,16979,36.1127853900793,36.2858192031016,36.0707676190395,36.1865646258422,20527.8190311969,0.0,1.0
2023-03-20,43.5034,43.7099,43.47,43.66,13574,35.982596469574,36.153397054608,35.9549706122368,36.1121236928976,16411.1323122367,0.0,1.0
2023-03-21,43.9898,44.0,43.736,43.76,18970,36.3849083560657,36.3933449951327,36.1749849251619,36.1948358406138,22934.9624254553,0.0,1.0
2023-03-22,44.0039,44.4,43.83,44.0,10931,36.3965707688937,36.7241935859976,36.2527343440152,36.3933449951327,13215.7129295019,0.0,1.0
2023-03-23,43.8,44.2,43.6825,44.1,17687,36.2279206997003,36.5587692905651,36.1307339261337,36.4760571428489,21383.7997058001,0.0,1.0
2023-03-24,43.7134,43.76,43.63,43.68,15491,36.1562919797781,36.1948358406138,36.0873100485827,36.1286661224408,18728.8087998275,0.0,1.0
2023-03-27,43.6394,43.81,43.6394,43.81,18786,36.0950849904681,36.2361919144719,36.0950849904681,36.2361919144719,22712.5041710386,0.0,1.0
2023-03-28,43.6244,43.6399,43.475,43.475,8292,36.0826781683106,36.0954985512066,35.9591062196226,35.9591062196226,10025.1295957762,0.0,1.0
2023-03-29,44.1452,44.1452,43.77,43.77,11289,36.5134430336167,36.5134430336167,36.2031070553854,36.2031070553854,13648.5393158126,0.0,1.0
2023-03-30,44.4,44.405,44.12,44.25,27054,36.7241935859976,36.7283291933834,36.4925995723922,36.6001253644232,32708.6174727605,0.0,1.0
2023-03-31,44.93,44.94,44.52,44.52,281701,37.1625679688935,37.1708391836651,36.823448163257,36.823448163257,340579.960475128,0.0,1.0
2023-04-03,44.63,44.66,44.47,44.59,24985,37.1205088417798,37.1454610099459,36.9874306115605,37.087239284225,30039.4737246963,0.24915,1.0
2023-04-04,44.45,44.63,44.4401,44.63,16851,36.9707958327831,37.1205088417798,36.9625616172883,37.1205088417798,20259.9628471026,0.0,1.0
2023-04-05,44.2,44.51,44.17,44.47,64365,36.7628610980656,37.0207001691154,36.7379089298995,36.9874306115605,77386.0606880158,0.0,1.0
2023-04-06,44.4,44.46,44.1026,44.2,38219,36.9292088858396,36.9791132221718,36.6818497254196,36.7628610980656,45950.7162811354,0.0,1.0
2023-04-10,44.36,44.36,44.195,44.31,12519,36.8959393282848,36.8959393282848,36.7587024033712,36.8543523813413,15051.5978210716,0.0,1.0
2023-04-11,44.47,44.55,44.3569,44.4,54445,36.9874306115605,37.0539697266702,36.8933609375743,36.9292088858396,65459.2414224971,0.0,1.0
2023-04-12,44.4439,44.76,44.4439,44.76,13548,36.965722225256,37.2286349038329,36.965722225256,37.2286349038329,16288.7648598033,0.0,1.0
2023-04-13,44.74,44.81,44.54,44.54,20738,37.2120001250555,37.2702218507764,37.0456523372815,37.0456523372815,24933.3042266461,0.0,1.0
2023-04-14,44.62,44.8,44.53,44.71,199991,37.1121914523911,37.2619044613877,37.0373349478928,37.1870479568894,240449.24513411,0.0,1.0
2023-04-17,44.53,44.56,44.41,44.54,86132,37.0373349478928,37.0622871160589,36.9375262752283,37.0456523372815,103556.531953394,0.0,1.0
2023-04-18,44.5927,44.69,44.49,44.66,17569,37.0894849793599,37.170413178112,37.0040653903379,37.1454610099459,21123.2144834577,0.0,1.0
2023-04-19,44.44,44.51,44.42,44.4274,26539,36.9624784433944,37.0207001691154,36.945843664617,36.9519985327647,31907.8484362504,0.0,1.0
2023-04-20,44.41,44.4699,44.32,44.35,13308,36.9375262752283,36.9873474376667,36.86266977073,36.8876219388961,16000.2127807988,0.0,1.0
2023-04-21,44.52,44.5499,44.39,44.48,25217,37.0290175585041,37.0538865527763,36.9208914964509,36.9957480009492,30318.4074010673,0.0,1.0
2023-04-24,44.6658,44.685,44.53,44.56,31906,37.1502850957913,37.1662544834177,37.0373349478928,37.0622871160589,38360.5943029882,0.0,1.0
2023-04-25,44.58,44.69,44.56,44.67,15827,37.0789218948363,37.170413178112,37.0622871160589,37.1537783993346,19028.8073100167,0.0,1.0
2023-04-26,44.4,44.57,44.36,44.54,9932,36.9292088858396,37.0706045054476,36.8959393282848,37.0456523372815,11941.246869469,0.0,1.0
2023-04-27,44.5726,44.672,44.47,44.58,10553,37.0727670266886,37.1554418772123,36.9874306115605,37.0789218948363,12687.8753738931,0.0,1.0
2023-04-28,44.7307,44.79,44.6899,44.6899,9933,37.204264952924,37.253587071999,37.1703300042181,37.1703300042181,11942.4491697982,0.0,1.0
2023-05-01,44.26,44.43,44.22,44.4,29708,37.0322197534187,37.1744582838769,36.9987518638991,37.1493573667372,35506.2723421708,0.26385,1.0
2023-05-02,44.2651,44.3,44.1057,44.13,11046,37.0364869093325,37.0656876429383,36.9031173695969,36.9234491124801,13201.908048055,0.0,1.0
2023-05-03,44.22,44.42,44.22,44.35,14684,36.9987518638991,37.166091311497,36.9987518638991,37.1075225048378,17549.9563441644,0.0,1.0
2023-05-04,44.0772,44.2,43.96,44.2,20479,36.8792714983142,36.9820179191393,36.7812105820218,36.9820179191393,24475.9980912655,0.0,1.0
2023-05-05,44.3347,44.39,44.21,44.28,23889,37.0947210370965,37.1409903943574,36.9903848915192,37.0489536981785,28551.5463842102,0.0,1.0
2023-05-08,44.21,44.34,44.13,44.34,10273,36.9903848915192,37.0991555324579,36.9234491124801,37.0991555324579,12278.0374232907,0.0,1.0
2023-05-09,44.13,44.1682,44.0673,44.08,8858,36.9234491124801,36.9554109469713,36.8709881956581,36.8816142505806,10586.8641580365,0.0,1.0
2023-05-10,44.36,44.42,44.2327,44.42,24146,37.1158894772177,37.166091311497,37.0093779188216,37.166091311497,28858.7064754966,0.0,1.0
2023-05-11,44.3099,44.3599,44.28,44.345,6053,37.0739709455944,37.1158058074939,37.0489536981785,37.1033390186478,7234.39701384003,0.0,1.0
2023-05-12,44.17,44.42,44.1013,44.42,10257,36.9569170019996,37.166091311497,36.8994359017498,37.166091311497,12258.9146160511,0.0,1.0
2023-05-15,44.1739,44.2089,44.1265,44.14,8100,36.9601801212278,36.9894645245574,36.9205206721471,36.93181608486,9680.92116505935,0.0,1.0
2023-05-16,43.86,44.07,43.86,44.06,11613,36.6975408582229,36.8732472782007,36.6975408582229,36.8648803058208,13879.5725296091,0.0,1.0
2023-05-17,44.0193,44.12,43.9375,43.95,9075,36.8308267282346,36.9150821401002,36.7623848941671,36.7728436096419,10846.2172312239,0.0,1.0
2023-05-18,44.01,44.02,43.82,43.82,12915,36.8230454439213,36.8314124163012,36.6640729687033,36.6640729687033,15435.6909687335,0.0,1.0
2023-05-19,44.08,44.13,44.0,44.11,17238,36.8816142505806,36.9234491124801,36.8146784715414,36.9067151677203,20602.4344497893,0.0,1.0
2023-05-22,44.27,44.32,44.12,44.14,14233,37.0405867257986,37.0824215876981,36.9150821401002,36.93181608486,17010.9322150975,0.0,1.0
2023-05-23,44.0464,44.26,44.0101,44.26,20537,36.8535012233841,37.0322197534187,36.8231291136451,37.0322197534187,24545.3182675091,0.0,1.0
2023-05-24,43.8166,44.0199,43.6801,44.0199,14774,36.6612281980941,36.8313287465774,36.5470190251086,36.8313287465774,17657.5221348873,0.0,1.0
2023-05-25,43.73,43.89,43.73,43.8201,20141,36.5887702172842,36.7226417753626,36.5887702172842,36.6641566384271,24072.0287883285,0.0,1.0
2023-05-26,44.06,44.07,43.8895,43.8895,10607,36.8648803058208,36.8732472782007,36.7222234267436,36.7222234267436,12677.2260244178,0.0,1.0
2023-05-30,44.2,44.21,44.1,44.21,18484,36.9820179191393,36.9903848915192,36.8983481953404,36.9903848915192,22091.623063575,0.0,1.0
2023-05-31,44.1,44.1,44.0,44.04,8909,36.8983481953404,36.8983481953404,36.8146784715414,36.848146361061,10647.8181061128,0.0,1.0
2023-06-01,44.12,44.16,43.83,43.83,82532,37.1169269817928,37.1505778675424,36.8729580601083,36.8729580601083,98103.8069715792,0.24124,1.0
2023-06-02,44.32,44.38,44.18,44.3,12801,37.2851814105407,37.3356577391651,37.1674033104171,37.2683559676659,15216.2413735664,0.0,1.0
2023-06-05,44.1993,44.23,44.1801,44.225,12918,37.1836398627913,37.2094669176041,37.1674874376315,37.2052605568854,15355.3164646302,0.0,1.0
2023-06-06,44.3,44.3097,44.1601,44.19,15476,37.2683559676659,37.2765163074602,37.1506619947567,37.1758160318545,18395.9496521611,0.0,1.0
2023-06-07,44.08,44.4016,44.08,44.4016,19614,37.0832760960432,37.3538292174699,37.0832760960432,37.3538292174699,23314.6909070488,0.0,1.0
2023-06-08,44.3661,44.3661,44.14,44.14,12158,37.3239640563671,37.3239640563671,37.1337524246676,37.1337524246676,14451.9227107117,0.0,1.0
2023-06-09,44.42,44.4699,44.38,44.39,24773,37.3693086249147,37.4112881048873,37.3356577391651,37.3440704606025,29447.0703497665,0.0,1.0
2023-06-12,44.34,44.46,44.23,44.46,11099,37.3020068534155,37.4029595106642,37.2094669176041,37.4029595106642,13193.1148351858,0.0,1.0
2023-06-13,44.37,44.51,44.365,44.41,18242,37.3272450177277,37.4450231178512,37.323038657009,37.3608959034773,21683.8274460276,0.0,1.0
2023-06-14,44.44,44.58,44.295,44.48,21429,37.3861340677895,37.503912167913,37.2641496069472,37.419784953539,25472.1378325252,0.0,1.0
2023-06-15,44.6,44.64,44.5401,44.57,21278,37.5207376107878,37.5543884965374,37.4703454093778,37.4954994464756,25292.6477577335,0.0,1.0
2023-06-16,44.56,44.62,44.5201,44.61,12852,37.4870867250382,37.5375630536626,37.453519966503,37.5291503322252,15276.8638491584,0.0,1.0
2023-06-20,44.4742,44.53,44.4701,44.4899,5307,37.4149055751054,37.461848560726,37.411456359316,37.4281135477621,6308.3034895334,0.0,1.0
2023-06-21,44.365,44.3999,44.283,44.37,17476,37.323038657009,37.3523990548255,37.2540543412223,37.3272450177277,20773.3016361571,0.0,1.0
2023-06-22,44.21,44.28,44.17,44.17,12815,37.1926414747293,37.2515305247911,37.1589905889798,37.1589905889798,15232.8828374544,0.0,1.0
2023-06-23,44.1,44.17,44.065,44.13,112386,37.100101538918,37.1589905889798,37.0706570138871,37.1253397032302,133590.540036688,0.0,1.0
2023-06-26,44.2084,44.25,44.16,44.24,57276,37.1912954392994,37.2262923604789,37.1505778675424,37.2178796390415,68082.6061176776,0.0,1.0
2023-06-27,44.29,44.36,44.2,44.23,22729,37.2599432462285,37.3188322962903,37.1842287532919,37.2094669176041,27017.4166221226,0.0,1.0
2023-06-28,44.45,44.5,44.27,44.33,253928,37.3945467892269,37.4366103964138,37.2431178033537,37.2935941319781,301838.117296069,0.0,1.0
2023-06-29,44.36,44.4,44.2509,44.315,9220,37.3188322962903,37.3524831820399,37.2270495054083,37.280975049822,10959.5926462216,0.0,1.0
2023-06-30,44.61,44.7,44.51,44.6,61673,37.5291503322252,37.6048648251618,37.4450231178512,37.5207376107878,73309.2144544929,0.0,1.0
2023-07-03,44.33,44.33,44.262,44.32,9182,37.5018426384394,37.5018426384394,37.4443166898851,37.4933829401226,10853.8149424899,0.24754,1.0
2023-07-05,44.14,44.31,44.1299,44.31,16287,37.3411083704199,37.4849232418058,37.3325640751199,37.4849232418058,19252.4595914108,0.0,1.0
2023-07-06,43.915,43.9899,43.8,43.82,56075,37.1507651582916,37.2141282986845,37.0534786276482,37.0703980242819,66284.8696253674,0.0,1.0
2023-07-07,43.926,44.19,43.88,43.88,27095,37.1600708264401,37.383406862004,37.1211562141827,37.1211562141827,32028.3288898677,0.0,1.0
2023-07-10,44.1,44.1599,43.86,43.86,27644,37.3072695771527,37.3579431700704,37.1042368175491,37.1042368175491,32677.2882019377,0.0,1.0
2023-07-11,44.29,44.34,44.13,44.13,358957,37.4680038451721,37.5103023367562,37.3326486721031,37.3326486721031,424314.185396577,0.0,1.0
2023-07-12,44.64,44.7,44.53,44.59,111220,37.7640932862607,37.8148514761616,37.6710366047757,37.7217947946766,131470.40926854,0.0,1.0
2023-07-13,44.9357,44.95,44.7925,44.87,36559,38.0142465654889,38.0263439340819,37.8931036855921,37.9586663475474,43215.4890527651,0.0,1.0
2023-07-14,44.6,44.91,44.6,44.91,10822,37.7302544929934,37.9925051408147,37.7302544929934,37.9925051408147,12792.4183519523,0.0,1.0
2023-07-17,44.7,44.7581,44.51,44.51,24095,37.8148514761616,37.8640023233822,37.6541172081421,37.6541172081421,28482.1031408511,0.0,1.0
2023-07-18,44.8102,44.865,44.7001,44.7001,14946,37.9080773516128,37.954436498389,37.8149360731447,37.8149360731447,17667.2966816004,0.0,1.0
2023-07-19,44.84,44.92,44.815,44.8945,271557,37.933287252597,38.0009648391315,37.9121380068049,37.9793926084236,321000.808575227,0.0,1.0
2023-07-20,44.74,44.7699,44.62,44.76,1136014,37.8486902694288,37.8739847673961,37.747173889627,37.8656096660624,1342854.03268109,0.0,1.0
2023-07-21,44.86,44.94,44.7463,44.83,670550,37.9502066492306,38.0178842357651,37.8540198793684,37.9248275542801,792640.558667679,0.0,1.0
2023-07-24,44.7994,44.949,44.7994,44.8821,21367,37.8989408774307,38.0254979642502,37.8989408774307,37.9689025825107,25257.4018597454,0.0,1.0
2023-07-25,44.74,44.79,44.7,44.7,15500,37.8486902694288,37.8909887610129,37.8148514761616,37.8148514761616,18322.1663699188,0.0,1.0
2023-07-26,44.9,44.9499,44.73,44.73,18612,37.9840454424978,38.0262593370987,37.840230571112,37.840230571112,22000.7845468986,0.0,1.0
2023-07-27,44.53,45.02,44.51,45.0,18019,37.6710366047757,38.0855618222996,37.6541172081421,38.068642425666,21299.813923843,0.0,1.0
2023-07-28,44.815,44.8898,44.7115,44.8488,10030,37.9121380068049,37.9754165502147,37.8245801292259,37.9407317871157,11856.214754212,0.0,1.0
2023-07-31,44.9264,44.98,44.8401,44.9,16615,38.0063790460542,38.0517230290324,37.9333718495801,37.9840454424978,19640.1802733033,0.0,1.0
2023-08-01,44.51,44.58,44.4201,44.56,36358,37.8350532357421,37.8945556784853,37.7586350985618,37.8775549805587,42772.3616487799,0.21388,1.0
2023-08-02,44.37,44.37,44.2293,44.37,18034,37.7160483502556,37.7160483502556,37.5964484403417,37.7160483502556,21215.5995922244,0.0,1.0
2023-08-03,44.2,44.245,44.105,44.105,9872,37.5715424178792,37.6097939882141,37.4907891027276,37.4907891027276,11613.6408547432,0.0,1.0
2023-08-04,44.39,44.58,44.39,44.445,13890,37.7330490481822,37.8945556784853,37.7330490481822,37.7798009674805,16340.5056191637,0.0,1.0
2023-08-07,44.4952,44.519,44.39,44.49,10988,37.8224727192764,37.8427035498091,37.7330490481822,37.8180525378155,12926.5281312722,0.0,1.0
2023-08-08,44.5901,44.5995,44.4,44.4,9755,37.9031410309383,37.9111313589638,37.7415493971456,37.7415493971456,11475.9994467201,0.0,1.0
2023-08-09,44.5756,44.62,44.5,44.6,8203,37.8908155249415,37.9285570743386,37.8265528867788,37.911556376412,9650.19205140385,0.0,1.0
2023-08-10,44.56,44.7799,44.48,44.6701,16864,37.8775549805587,38.0644776542621,37.8095521888521,37.9711438226449,19839.1855119925,0.0,1.0
2023-08-11,44.46,44.48,44.38,44.385,24778,37.7925514909255,37.8095521888521,37.7245486992189,37.7287988737006,29149.3915213562,0.0,1.0
2023-08-14,44.53,44.569,44.39,44.44,27064,37.8520539336687,37.8852052946257,37.7330490481822,37.7755507929988,31838.692878117,0.0,1.0
2023-08-15,44.39,44.48,44.355,44.41,31412,37.7330490481822,37.8095521888521,37.7032978268106,37.7500497461089,36953.7769985003,0.0,1.0
2023-08-16,44.26,44.45,44.24,44.45,49197,37.6225445116591,37.7840511419622,37.6055438137324,37.7840511419622,57876.4474403163,0.0,1.0
2023-08-17,44.02,44.2699,44.0001,44.24,16778,37.4185361365394,37.6309598571328,37.4016204421024,37.6055438137324,19738.013194984,0.0,1.0
2023-08-18,44.07,44.239,44.0,44.0,34282,37.461037881356,37.6046937788361,37.4015354386127,37.4015354386127,40330.1089730863,0.0,1.0
2023-08-21,44.1,44.14,43.98,44.05,33606,37.4865389282459,37.5205403240992,37.3845347406861,37.4440371834293,39534.8475045079,0.0,1.0
2023-08-22,44.13,44.18,44.09,44.12,34653,37.5120399751359,37.5545417199525,37.4780385792826,37.5035396261726,40766.5616429718,0.0,1.0
2023-08-23,44.48,44.51,44.23,44.23,566411,37.8095521888521,37.8350532357421,37.5970434647691,37.5970434647691,666338.526152348,0.0,1.0
2023-08-24,44.21,44.43,44.195,44.43,177571,37.5800427668425,37.7670504440355,37.5672922433975,37.7670504440355,208898.482599029,0.0,1.0
2023-08-25,44.38,44.4599,44.195,44.305,338995,37.7245486992189,37.7924664874359,37.5672922433975,37.660796081994,398801.274468567,0.0,1.0
2023-08-28,44.58,44.589,44.4641,44.515,71257,37.8945556784853,37.9022059925523,37.7960366340005,37.8393034102238,83828.3231752877,0.0,1.0
2023-08-29,44.8,44.84,44.52,44.52,20242,38.0815633556784,38.1155647515317,37.8435535847054,37.8435535847054,23813.1400103032,0.0,1.0
2023-08-30,44.7956,44.89,44.7744,44.88,27938,38.0778232021345,38.1580664963483,38.0598024623323,38.149566147385,32866.8859602732,0.0,1.0
2023-08-31,44.84,44.8689,44.7201,44.84,31687,38.1155647515317,38.1401307600357,38.0136455674615,38.1155647515317,37277.2931284693,0.0,1.0
2023-09-01,44.59,44.74,44.5225,44.7,25370,38.1103540376172,38.23855661904,38.0526628759769,38.2043692639939,29683.4896596182,0.24387,1.0
2023-09-05,44.38,44.62,44.345,44.62,13176,37.9308704236253,38.1359945539017,37.9009564879599,38.1359945539017,15416.2262418262,0.0,1.0
2023-09-06,44.29,44.36,44.22,44.36,12930,37.8539488747716,37.9137767461022,37.7941210034409,37.9137767461022,15128.4005241964,0.0,1.0
2023-09-07,44.4,44.43,44.25,44.25,33369,37.9479641011483,37.9736046174329,37.8197615197255,37.8197615197255,39042.5055755539,0.0,1.0
2023-09-08,44.37,44.5,44.309,44.4892,16407,37.9223235848637,38.0334324887635,37.8701878684185,38.0242019029011,19196.5713380117,0.0,1.0
2023-09-11,44.42,44.42,44.35,44.35,126050,37.9650577786713,37.9650577786713,37.9052299073407,37.9052299073407,147481.429704174,0.0,1.0
2023-09-12,44.4,44.45,44.32,44.38,26827,37.9479641011483,37.9906982949559,37.8795893910561,37.9308704236253,31388.213523791,0.0,1.0
2023-09-13,44.49,44.55,44.34,44.34,29628,38.024885650002,38.0761666825711,37.8966830685792,37.8966830685792,34665.4486257457,0.0,1.0
2023-09-14,44.57,44.6,44.5,44.545,27785,38.0932603600941,38.1189008763787,38.0334324887635,38.0718932631903,32509.0957900076,0.0,1.0
2023-09-15,44.45,44.51,44.4,44.4,20329,37.9906982949559,38.041979327525,37.9479641011483,37.9479641011483,23785.4024946937,0.0,1.0
2023-09-18,44.48,44.4982,44.4,44.4,17808,38.0163388112405,38.0318940577864,37.9479641011483,37.9479641011483,20835.7739006102,0.0,1.0
2023-09-19,44.39,44.45,44.3332,44.45,15502,37.9394172623868,37.9906982949559,37.8908712182213,37.9906982949559,18137.7003036422,0.0,1.0
2023-09-20,44.3416,44.51,44.3416,44.4201,16696,37.898050562781,38.041979327525,37.898050562781,37.965143247059,19534.7080550645,0.0,1.0
2023-09-21,44.0446,44.1968,44.0446,44.15,25618,37.6442094515639,37.7742923375142,37.6442094515639,37.7342931321103,29973.6554237328,0.0,1.0
2023-09-22,44.08,44.2485,44.06,44.06,14378,37.6744652607797,37.8184794939113,37.6573715832566,37.6573715832566,16822.5941791877,0.0,1.0
2023-09-25,44.03,44.09,43.97,44.02,39834,37.6317310669721,37.6830120995412,37.5804500344029,37.6231842282105,46606.705837652,0.0,1.0
2023-09-26,43.81,43.9595,43.783,43.94,42871,37.4437006142186,37.5714758537033,37.4206241495625,37.5548095181184,50160.0664248126,0.0,1.0
2023-09-27,43.75,43.95,43.664,43.93,25251,37.3924195816495,37.5633563568799,37.3189167683004,37.5462626793569,29544.256893773,0.0,1.0
2023-09-28,43.93,43.97,43.69,43.73,31046,37.5462626793569,37.5804500344029,37.3411385490804,37.3753259041265,36324.541583465,0.0,1.0
2023-09-29,43.88,44.17,43.88,44.17,105005,37.5035284855493,37.7513868096333,37.5035284855493,37.7513868096333,122858.290567923,0.0,1.0
2023-10-02,43.38,43.51,43.3301,43.5097,83103,37.3036264737561,37.4154169634192,37.2607161242623,37.4151589853662,96639.6160581385,0.26611,1.0
2023-10-03,42.995,43.2925,42.98,43.2,20874,36.9725546389844,37.2283828749443,36.9596557363309,37.1488396419148,24274.1579196609,0.0,1.0
2023-10-04,43.2053,43.22,42.97,43.09,127782,37.1533972541856,37.166038178786,36.9510564678953,37.0542476891229,148596.361372527,0.0,1.0
2023-10-05,43.175,43.26,43.05,43.05,23600,37.1273414708257,37.2004352525285,37.0198506153803,37.0198506153803,27444.1950227076,0.0,1.0
2023-10-06,43.26,43.3,42.95,42.99,46050,37.2004352525285,37.234832326271,36.9338579310241,36.9682550047666,53551.0669828681,0.0,1.0
2023-10-09,43.56,43.5695,43.34,43.34,15223,37.4584133055974,37.4665826106112,37.2692294000136,37.2692294000136,17702.668679266,0.0,1.0
2023-10-10,43.54,43.7,43.37,43.42,22838,37.4412147687261,37.5788030636962,37.2950272053204,37.3380235474986,26558.0731325677,0.0,1.0
2023-10-11,43.57,43.67,43.3455,43.67,28458,37.467012574033,37.5530052583893,37.2739589976532,37.5530052583893,33093.5127947548,0.0,1.0
2023-10-12,43.3,43.475,43.26,43.475,23934,37.234832326271,37.3853195238945,37.2004352525285,37.3853195238945,27832.6001556561,0.0,1.0
2023-10-13,43.275,43.515,43.25,43.515,13407,37.213334155182,37.4197165976371,37.1918359840929,37.4197165976371,15590.861130061,0.0,1.0
2023-10-16,43.27,43.3881,43.26,43.33,30714,37.2090345209642,37.3105918811889,37.2004352525285,37.2606301315779,35716.9917765865,0.0,1.0
2023-10-17,43.13,43.225,43.07,43.14,21346,37.0886447628654,37.1703378130038,37.0370491522516,37.097244031301,24823.0418201151,0.0,1.0
2023-10-18,42.85,43.1894,42.85,43.055,29096,36.8478652466678,37.139724417373,36.8478652466678,37.0241502495982,33835.4363720635,0.0,1.0
2023-10-19,42.77,43.08,42.77,42.97,19369,36.7790710991827,37.0456484206872,36.7790710991827,36.9510564678953,22524.0090421536,0.0,1.0
2023-10-20,42.83,42.9499,42.78,42.78,25314,36.8306667097965,36.9337719383397,36.7876703676184,36.7876703676184,29437.3878307127,0.0,1.0
2023-10-23,42.99,43.115,42.73,42.81,30241,36.9682550047666,37.0757458602119,36.7446740254402,36.8134681729253,35166.9449865127,0.0,1.0
2023-10-24,43.19,43.24,43.07,43.1633,17564,37.1402403734791,37.1832367156573,37.0370491522516,37.117280326756,20424.9932787643,0.0,1.0
2023-10-25,42.99,43.18,42.93,43.18,306452,36.9682550047666,37.1316411050435,36.9166593941528,37.1316411050435,356369.849707576,0.0,1.0
2023-10-26,43.15,43.1699,42.95,43.075,39982,37.1058432997366,37.1229558439235,36.9338579310241,37.0413487864694,46494.6527710973,0.0,1.0
2023-10-27,43.02,43.1887,42.96,43.155,43888,36.9940528100735,37.1391224685825,36.9424571994597,37.1101429339544,51036.8996252792,0.0,1.0
2023-10-30,43.04,43.15,42.98,43.15,21063,37.0112513469447,37.1058432997366,36.9596557363309,37.1058432997366,24493.9440577665,0.0,1.0
2023-10-31,43.23,43.32,43.075,43.075,28922,37.1746374472216,37.2520308631423,37.0413487864694,37.0413487864694,33633.0935782521,0.0,1.0
2023-11-01,43.27,43.29,43.03,43.04,46889,37.4449898475694,37.4622974462971,37.2372986628359,37.2459524621998,54183.1374039402,0.27439,1.0
2023-11-02,43.74,43.81,43.655,43.655,20035,37.8517184176724,37.9122950132196,37.7781611230793,37.7781611230793,23151.6807329639,0.0,1.0
2023-11-03,44.185,44.1887,43.72,44.11,150510,38.2368124893657,38.2400143951303,37.8344108189446,38.1719089941365,173923.607043593,0.0,1.0
2023-11-06,43.97,44.14,43.94,44.14,72672,38.0507558030419,38.1978703922281,38.0247944049503,38.1978703922281,83976.9873833768,0.0,1.0
2023-11-07,44.0,44.0471,43.9,43.95,48812,38.0767172011336,38.1174765961376,37.9901792074947,38.0334482043142,56405.2827520556,0.0,1.0
2023-11-08,44.02,44.09,43.94,43.94,772455,38.0940247998614,38.1546013954087,38.0247944049503,38.0247944049503,892619.492916477,0.0,1.0
2023-11-09,43.78,44.0,43.76,43.94,175494,37.886333615128,38.0767172011336,37.8690260164002,38.0247944049503,202794.163142039,0.0,1.0
2023-11-10,44.01,44.0299,43.87,43.925,66273,38.0853710004975,38.1025920612317,37.964217809403,38.0118137059044,76582.5474028309,0.0,1.0
2023-11-13,43.94,44.13,43.89,44.13,46769,38.0247944049503,38.1892165928643,37.9815254081308,38.1892165928643,54044.4699875212,0.0,1.0
2023-11-14,44.37,44.51,44.31,44.31,23475,38.3969077775977,38.5180609686922,38.3449849814143,38.3449849814143,27126.8133369767,0.0,1.0
2023-11-15,44.25,44.38,44.245,44.38,24309,38.293062185231,38.4055615769616,38.288735285549,38.4055615769616,28090.551881089,0.0,1.0
2023-11-16,44.32,44.3588,44.2415,44.32,18164,38.3536387807782,38.3872155223102,38.2857064557717,38.3536387807782,20989.6245986302,0.0,1.0
2023-11-17,44.4,44.42,44.285,44.285,39389,38.4228691756894,38.4401767744172,38.3233504830046,38.3233504830046,45516.4238777496,0.0,1.0
2023-11-20,44.45,44.54,44.32,44.32,48796,38.4661381725089,38.5440223667839,38.3536387807782,38.3536387807782,56386.7937631996,0.0,1.0
2023-11-21,44.5,44.5282,44.43,44.445,23559,38.5094071693283,38.5338108835345,38.4488305737811,38.4618112728269,27223.88052847,0.0,1.0
2023-11-22,44.6,44.65,44.4901,44.56,50127,38.5959451629673,38.6392141597867,38.5008399079581,38.5613299655117,57924.8465236476,0.0,1.0
2023-11-24,44.57,44.63,44.54,44.63,12823,38.5699837648756,38.6219065610589,38.5440223667839,38.6219065610589,14817.769006179,0.0,1.0
2023-11-27,44.65,44.68,44.555,44.555,24391,38.6392141597867,38.6651755578784,38.5570030658297,38.5570030658297,28185.3079489754,0.0,1.0
2023-11-28,44.8,44.825,44.61,44.61,129508,38.7690211502451,38.7906556486549,38.6045989623312,38.6045989623312,149654.498046653,0.0,1.0
2023-11-29,45.04,45.1199,44.92,44.92,286736,38.9767123349786,39.0458561918961,38.8728667426119,38.8728667426119,331341.169286106,0.0,1.0
2023-11-30,44.93,44.93,44.82,44.92,27715,38.8815205419758,38.8815205419758,38.7863287489729,38.8728667426119,32026.3953837831,0.0,1.0
2023-12-01,45.01,45.02,44.6601,44.68,97633,39.1673122659684,39.1760141793801,38.8628323156937,38.880149123383,112197.163291652,0.25025,1.0
2023-12-04,44.93,44.95,44.7,44.7,27375,39.0976969586749,39.1151007854983,38.8975529502063,38.8975529502063,31458.5984770415,0.0,1.0
2023-12-05,45.04,45.0518,44.86,44.95,38358,39.1934180062034,39.2036862640292,39.0367835647932,39.1151007854983,44079.9605619126,0.0,1.0
2023-12-06,45.03,45.12,45.01,45.12,37238,39.1847160927917,39.2630333134968,39.1673122659684,39.2630333134968,42792.8873091533,0.0,1.0
2023-12-07,45.1,45.16,45.0401,45.05,45581,39.2456294866735,39.2978409671436,39.1935050253375,39.2021199196151,52380.4338696631,0.0,1.0
2023-12-08,45.03,45.06,44.9173,45.02,64437,39.1847160927917,39.2108218330268,39.0866455286421,39.1760141793801,74049.231417904,0.0,1.0
2023-12-11,45.01,45.01,44.9001,44.91,28994,39.1673122659684,39.1673122659684,39.071678237574,39.0802931318516,33319.1088308069,0.0,1.0
2023-12-12,45.13,45.16,44.94,45.05,24803,39.2717352269085,39.2978409671436,39.1063988720866,39.2021199196151,28502.9266858835,0.0,1.0
2023-12-13,45.77,45.77,45.15,45.15,28932,39.828657685256,39.828657685256,39.2891390537319,39.2891390537319,33247.8601328863,0.0,1.0
2023-12-14,45.93,46.21,45.8905,46.08,158660,39.9678882998429,40.2115418753699,39.9335157418667,40.098417001018,182327.716323923,0.0,1.0
2023-12-15,45.87,45.9797,45.7901,45.85,105609,39.9156768193728,40.0111368094989,39.8461485312135,39.8982729925494,121362.963527374,0.0,1.0
2023-12-18,45.91,46.0,45.81,46.0,26066,39.9504844730195,40.0288016937246,39.8634653389027,40.0288016937246,29954.331612879,0.0,1.0
2023-12-19,46.05,46.14,46.0,46.02,22386,40.072311260783,40.1506284814881,40.0288016937246,40.046205520548,25725.376639527,0.0,1.0
2023-12-20,46.06,46.22,46.05,46.06,26637,40.0810131741947,40.2202437887816,40.072311260783,40.0810131741947,30610.5091372768,0.0,1.0
2023-12-21,46.24,46.27,46.1101,46.2492,25113,40.2376476156049,40.26375335584,40.1246097603872,40.2456533759437,28859.1701754865,0.0,1.0
2023-12-22,46.22,46.3714,46.1905,46.35,29421,40.2202437887816,40.3519907578344,40.1945731442171,40.3333686631334,33809.8055084214,0.0,1.0
2023-12-26,46.2799,46.3094,46.21,46.26,26473,40.2723682501175,40.298038894682,40.2115418753699,40.2550514424283,30422.0448395514,0.0,1.0
2023-12-27,46.47,46.535,46.29,46.37,167090,40.4377916240735,40.4943540612495,40.2811571826633,40.3507724899567,192015.240896032,0.0,1.0
2023-12-28,46.02,46.1,45.9859,46.1,27622,40.2899635190359,40.3600025690473,40.2601093739686,40.3600025690473,31550.3993792253,0.28012,1.0
2023-12-29,45.915,46.13,45.91,46.04,26256,40.198037265896,40.3862672128016,40.1936598252703,40.3074732815388,29990.1269314655,0.0,1.0
2024-01-02,45.74,45.8186,45.7,45.79,83294,40.0448268439962,40.1136402106323,40.0098073189905,40.0886012502533,95140.0682750412,0.0,1.0
2024-01-03,45.61,45.7,45.48,45.54,29909,39.9310133877277,40.0098073189905,39.8171999314592,39.8697292189678,34162.6563982785,0.0,1.0
2024-01-04,45.47,45.6,45.46,45.565,25155,39.8084450502078,39.9222585064763,39.7996901689564,39.8916164220963,28732.5427696913,0.0,1.0
2024-01-05,45.51,45.6699,45.45,45.5,57274,39.8434645752135,39.9834551264237,39.790935287705,39.8347096939621,65419.5052510951,0.0,1.0
2024-01-08,45.7,45.7699,45.5446,45.64,25303,40.0098073189905,40.0710039389379,39.8737564643434,39.957278031482,28901.5913218643,0.0,1.0
2024-01-09,45.79,45.8432,45.6701,45.73,21044,40.0886012502533,40.1351772185108,39.9836302240487,40.0360719627447,24036.8765670993,0.0,1.0
2024-01-10,45.8685,45.9235,45.83,45.9235,22791,40.1573270680769,40.2054789149597,40.1236207752589,40.2054789149597,26032.3348147101,0.0,1.0
2024-01-11,46.04,46.04,45.8104,45.96,25192,40.3074732815388,40.3074732815388,40.1064612080062,40.2374342315274,28774.8049077345,0.0,1.0
2024-01-12,46.09,46.31,46.0201,46.31,67034,40.3512476877959,40.5438550753271,40.2900510678484,40.5438550753271,76567.5719349426,0.0,1.0
2024-01-16,45.86,46.05,45.81,46.05,24693,40.1498854190132,40.3162281627902,40.1061110127561,40.3162281627902,28204.8371541239,0.0,1.0
2024-01-17,45.7,45.74,45.58,45.74,37260,40.0098073189905,40.0448268439962,39.9047487439734,40.0448268439962,42559.1152295248,0.0,1.0
2024-01-18,45.68,45.74,45.6441,45.67,104648,39.9922975564876,40.0448268439962,39.960867532795,39.9835426752362,119531.033025746,0.0,1.0
2024-01-19,45.83,45.83,45.5806,45.76,63668,40.1236207752589,40.1236207752589,39.9052740368485,40.062336606499,72722.8595929519,0.0,1.0
2024-01-22,45.84,45.9388,45.8,45.8,23767,40.1323756565104,40.2188738832744,40.0973561315047,40.0973561315047,27147.1414830949,0.0,1.0
2024-01-23,45.805,45.8499,45.75,45.7988,30544,40.1017335721304,40.1410429889493,40.0535817252476,40.0963055457545,34887.9660646969,0.0,1.0
2024-01-24,45.8,45.9214,45.72,45.9,26025,40.0973561315047,40.2036403898969,40.0273170814933,40.1849049440189,29726.2741236818,0.0,1.0
2024-01-25,46.095,46.1,45.86,45.9,29775,40.3556251284216,40.3600025690473,40.1498854190132,40.1849049440189,34009.598925365,0.0,1.0
2024-01-26,46.06,46.135,46.01,46.01,66671,40.3249830440416,40.3906446534273,40.2812086377845,40.2812086377845,76152.9460941398,0.0,1.0
2024-01-29,46.13,46.18,46.0347,46.14,18930,40.3862672128016,40.4300416190587,40.3028331944755,40.395022094053,21622.223598897,0.0,1.0
2024-01-30,46.07,46.15,46.0,46.13,166371,40.333737925293,40.4037769753044,40.2724537565331,40.3862672128016,190032.274821559,0.0,1.0
2024-01-31,46.02,46.2199,45.9827,46.1,338767,40.2899635190359,40.4649735952518,40.2573078119681,40.3600025690473,386946.424824488,0.0,1.0
2024-02-01,45.9967,46.05,45.88,45.93,32802,40.4682654306023,40.5151591979259,40.3655918349802,40.4095822358466,37283.1337678004,0.22696,1.0
2024-02-02,45.8,45.87,45.7501,45.76,158329,40.295207193594,40.356793754807,40.2513047735294,40.260014872901,179958.578328214,0.0,1.0
2024-02-05,45.61,45.74,45.5507,45.74,148316,40.1280436703018,40.2424187125544,40.0758710548743,40.2424187125544,168577.686357694,0.0,1.0
2024-02-06,45.73,45.8438,45.66,45.66,127062,40.2336206323811,40.333742784753,40.1720340711682,40.1720340711682,144420.143369437,0.0,1.0
2024-02-07,45.84,45.88,45.75,45.8,184796,40.3303995142872,40.3655918349802,40.2512167927277,40.295207193594,210041.277597538,0.0,1.0
2024-02-08,45.85,45.8753,45.7773,45.8001,95330,40.3391975944604,40.3614567372988,40.2752355516007,40.2952951743958,108353.184015743,0.0,1.0
2024-02-09,45.93,45.9799,45.8113,45.85,114419,40.4095822358466,40.4534846559112,40.3051490241899,40.3391975944604,130049.962885737,0.0,1.0
2024-02-12,45.845,45.9991,45.8073,45.89,109047,40.3347985543738,40.4703769698439,40.3016297921205,40.3743899151535,123944.085359958,0.0,1.0
2024-02-13,45.51,45.62,45.37,45.55,23923,40.0400628685691,40.1368417504751,39.9168897461433,40.0752551892622,27191.1593539141,0.0,1.0
2024-02-14,45.64,45.73,45.56,45.56,28928,40.1544379108217,40.2336206323811,40.0840532694355,40.0840532694355,32879.9004217709,0.0,1.0
2024-02-15,45.82,45.85,45.705,45.71,231279,40.3128033539406,40.3391975944604,40.211625431948,40.2160244720346,262874.394691882,0.0,1.0
2024-02-16,45.69,45.7193,45.6146,45.68,196787,40.198428311688,40.2242066865957,40.1320907871816,40.1896302315148,223670.387316753,0.0,1.0
2024-02-20,45.77,45.7899,45.625,45.65,57094,40.2688129530742,40.286321132619,40.1412407905618,40.1632359909949,64893.7028028412,0.0,1.0
2024-02-21,45.7088,45.78,45.5919,45.71,47504,40.2149687024138,40.2776110332475,40.1121191451882,40.2160244720346,53993.5975399546,0.0,1.0
2024-02-22,45.88,45.88,45.7678,45.81,191599,40.3655918349802,40.3655918349802,40.2668773754361,40.3040052737673,217773.646325736,0.0,1.0
2024-02-23,45.92,45.962,45.86,45.86,32477,40.4007841556733,40.4377360924011,40.3479956746337,40.3479956746337,36913.7349971604,0.0,1.0
2024-02-26,45.77,45.9,45.77,45.9,29757,40.2688129530742,40.3831879953268,40.2688129530742,40.3831879953268,33822.1514398036,0.0,1.0
2024-02-27,45.825,45.84,45.76,45.81,26439,40.3172023940272,40.3303995142872,40.260014872901,40.3040052737673,30050.8741444691,0.0,1.0
2024-02-28,45.82,45.87,45.79,45.84,42915,40.3128033539406,40.356793754807,40.2864091134208,40.3303995142872,48777.686898517,0.0,1.0
2024-02-29,45.88,46.18,45.8605,45.93,1427057,40.3655918349802,40.6295342401785,40.3484355786424,40.4095822358466,1622009.54287165,0.0,1.0
2024-03-01,45.83,45.8399,45.62,45.67,166328,40.53466454167,40.5434206660201,40.3489285706085,40.3931514208612,188056.625759507,0.24217,1.0
2024-03-04,45.84,45.86,45.73,45.82,73877,40.5435091117206,40.5611982518217,40.4462188411645,40.5258199716195,83528.085116367,0.0,1.0
2024-03-05,45.8,45.8815,45.75,45.84,28278,40.5081308315184,40.5802140774304,40.4639079812656,40.5435091117206,31972.1590064652,0.0,1.0
2024-03-06,45.84,45.9497,45.8129,45.905,806572,40.5435091117206,40.6405340451751,40.5195403268836,40.6009988170492,911940.315233136,0.0,1.0
2024-03-07,45.92,45.96,45.8761,45.96,423118,40.614265672125,40.6496439523272,40.5754380096031,40.6496439523272,478392.954752724,0.0,1.0
2024-03-08,45.95,46.11,45.9201,45.94,411689,40.6407993822766,40.7823125030854,40.6143541178255,40.6319548122261,465470.902086875,0.0,1.0
2024-03-11,45.93,45.94,45.87,45.87,393111,40.6231102421755,40.6319548122261,40.5700428218722,40.5700428218722,444465.924011265,0.0,1.0
2024-03-12,45.93,45.9801,45.88,45.97,29914,40.6231102421755,40.6674215381288,40.5788873919228,40.6584885223777,33821.8814809887,0.0,1.0
2024-03-13,46.02,46.08,45.96,46.08,82414,40.7027113726305,40.7557787929338,40.6496439523272,40.7557787929338,93180.3349727286,0.0,1.0
2024-03-14,45.8,45.96,45.74,45.96,1677642,40.5081308315184,40.6496439523272,40.4550634112151,40.6496439523272,1896804.46919599,0.0,1.0
2024-03-15,45.76,45.87,45.75,45.8,28799,40.4727525513162,40.5700428218722,40.4639079812656,40.5081308315184,32561.2209925451,0.0,1.0
2024-03-18,45.88,45.905,45.8301,45.87,31078,40.5788873919228,40.6009988170492,40.5347529873705,40.5700428218722,35137.9431926913,0.0,1.0
2024-03-19,46.06,46.07,45.86,45.86,32074,40.7380896528327,40.7469342228832,40.5611982518217,40.5611982518217,36264.0578532203,0.0,1.0
2024-03-20,46.2,46.25,45.9901,46.06,37435,40.8619136335404,40.9061364837931,40.6762661081793,40.7380896528327,42325.403932634,0.0,1.0
2024-03-21,46.15,46.34,46.15,46.3,39223,40.8176907832876,40.9857376142481,40.8176907832876,40.9503593340459,44346.9832629813,0.0,1.0
2024-03-22,46.18,46.24,46.1171,46.19,29556,40.8442244934393,40.8972919137426,40.7885921478213,40.8530690634898,33417.1133600355,0.0,1.0
2024-03-25,46.08,46.13,46.03,46.08,59062,40.7557787929338,40.8000016431865,40.711555942681,40.7557787929338,66777.6948596027,0.0,1.0
2024-03-26,46.01,46.09,46.01,46.075,116442,40.6938668025799,40.7646233629843,40.6938668025799,40.7513565079085,131653.657933051,0.0,1.0
2024-03-27,46.24,46.24,46.0749,46.09,46579,40.8972919137426,40.8972919137426,40.751268062208,40.7646233629843,52663.950575081,0.0,1.0
2024-03-28,46.19,46.26,46.15,46.19,156285,40.8530690634898,40.9149810538437,40.8176907832876,40.8530690634898,176701.63626584,0.0,1.0
2024-04-01,45.68,45.89,45.68,45.89,58444,40.6293987314815,40.8161801179441,40.6293987314815,40.8161801179441,65709.1171258554,0.25711,1.0
2024-04-02,45.66,45.68,45.55,45.55,37396,40.6116100280088,40.6293987314815,40.5137721589094,40.5137721589094,42044.6605988381,0.0,1.0
2024-04-03,45.69,45.72,45.565,45.6,59598,40.6382930832178,40.6649761384267,40.5271136865139,40.558243917591,67006.5697499612,0.0,1.0
2024-04-04,45.64,45.8299,45.605,45.81,30149,40.5938213245362,40.7627250640088,40.5626910934591,40.7450253040536,33896.7930365378,0.0,1.0
2024-04-05,45.59,45.6783,45.59,45.67,438618,40.5493495658547,40.6278866916863,40.5493495658547,40.6205043797452,493142.179445425,0.0,1.0
2024-04-08,45.71,45.72,45.5934,45.63,30899,40.6560817866904,40.6649761384267,40.552373645445,40.5849269727999,34740.0248113033,0.0,1.0
2024-04-09,45.82,45.85,45.73,45.77,48421,40.7539196557899,40.7806027109988,40.673870490163,40.7094478971083,54440.16768789,0.0,1.0
2024-04-10,45.41,45.5775,45.345,45.55,25028,40.389251234601,40.5382316261843,40.331437948315,40.5137721589094,28139.2064784394,0.0,1.0
2024-04-11,45.38,45.46,45.3,45.46,40281,40.3625681793921,40.4337229932826,40.2914133655015,40.4337229932826,45288.2921591024,0.0,1.0
2024-04-12,45.38,45.38,45.31,45.31,24961,40.3625681793921,40.3625681793921,40.3003077172379,40.3003077172379,28063.877773227,0.0,1.0
2024-04-15,45.12,45.33,45.063,45.33,27540,40.1313150342479,40.3180964207105,40.0806172293509,40.3180964207105,30963.4707693871,0.0,1.0
2024-04-16,44.99,45.08,44.936,45.0,35556,40.0156884616758,40.0957376273026,39.9676589622997,40.0245828134121,39975.9319780802,0.0,1.0
2024-04-17,45.03,45.13,45.0,45.09,32167,40.0512658686211,40.1402093859842,40.0245828134121,40.104631979039,36165.6486651734,0.0,1.0
2024-04-18,45.05,45.07,44.97,45.03,406399,40.0690545720937,40.0868432755663,39.9978997582032,40.0512658686211,456918.066710536,0.0,1.0
2024-04-19,45.14,45.2,45.1,45.12,1326259,40.1491037377205,40.2024698481384,40.1135263307753,40.1313150342479,1491124.97382486,0.0,1.0
2024-04-22,45.35,45.37,45.2,45.2,1018234,40.3358851241831,40.3536738276557,40.2024698481384,40.2024698481384,1144809.68392869,0.0,1.0
2024-04-23,45.53,45.5525,45.37,45.42,194082,40.4959834554368,40.5159957468435,40.3536738276557,40.3981455863373,218208.145746702,0.0,1.0
2024-04-24,45.43,45.56,45.3312,45.56,119943,40.4070399380736,40.5226665106457,40.3191637429189,40.5226665106457,134852.998347589,0.0,1.0
2024-04-25,45.31,45.35,45.08,45.16,30750,40.3003077172379,40.3358851241831,40.0957376273026,40.1668924411932,34572.5027653832,0.0,1.0
2024-04-26,45.44,45.5,45.31,45.31,147436,40.4159342898099,40.4693004002278,40.3003077172379,40.3003077172379,165763.626592424,0.0,1.0
2024-04-29,45.565,45.565,45.51,45.52,122684,40.5271136865139,40.5271136865139,40.4781947519641,40.4870891037005,137934.729407098,0.0,1.0
2024-04-30,45.32,45.52,45.315,45.45,1261632,40.3092020689742,40.4870891037005,40.304754893106,40.4248286415463,1418464.25394783,0.0,1.0
2024-05-01,45.27,45.44,45.06,45.06,505869,40.4882720524814,40.640315486299,40.3004536930597,40.3004536930597,565612.916261673,0.25133,1.0
2024-05-02,45.52,45.53,45.3,45.38,623713,40.7118653375072,40.7208090689083,40.5151032466845,40.5866530978928,697374.476080403,0.0,1.0
2024-05-03,45.7,45.77,45.64,45.75,94622,40.8728525027259,40.9354586225331,40.8191901143197,40.917571159731,105797.005474761,0.0,1.0
2024-05-06,45.75,45.79,45.7301,45.76,30496,40.917571159731,40.9533460853352,40.899773134243,40.9265148911321,34097.6250656118,0.0,1.0
2024-05-07,45.78,45.84,45.7025,45.81,61701,40.9444023539341,40.9980647423403,40.8750884355761,40.9712335481372,68987.9841347494,0.0,1.0
2024-05-08,45.705,45.72,45.67,45.69,74964,40.8773243684264,40.8907399655279,40.8460213085228,40.8639087713248,83817.3650779946,0.0,1.0
2024-05-09,45.71,45.72,45.655,45.68,44539,40.8817962341269,40.8907399655279,40.8326057114212,40.8549650399238,49799.125222891,0.0,1.0
2024-05-10,45.635,45.74,45.59,45.74,33230,40.8147182486191,40.90862742833,40.7744714573145,40.90862742833,37154.5147209562,0.0,1.0
2024-05-13,45.615,45.72,45.615,45.72,56801,40.7968307858171,40.8907399655279,40.7968307858171,40.8907399655279,63509.2865081262,0.0,1.0
2024-05-14,45.7,45.71,45.65,45.67,60996,40.8728525027259,40.8817962341269,40.8281338457207,40.8460213085228,68199.7225374494,0.0,1.0
2024-05-15,45.95,45.95,45.8128,45.88,717238,41.0964457877517,41.0964457877517,40.9737377929295,41.0338396679445,801944.924147734,0.0,1.0
2024-05-16,45.85,45.93,45.8442,45.93,35542,41.0070084737414,41.0785583249496,41.0018211095288,41.0785583249496,39739.5655194771,0.0,1.0
2024-05-17,45.84,45.8631,45.8,45.82,35072,40.9980647423403,41.0187247618767,40.9622898167362,40.9801772795383,39214.057787944,0.0,1.0
2024-05-20,45.87,45.87,45.8241,45.85,53146,41.0248959365434,41.0248959365434,40.9838442094127,41.0070084737414,59422.625319288,0.0,1.0
2024-05-21,45.85,45.93,45.85,45.87,41552,41.0070084737414,41.0785583249496,41.0070084737414,41.0248959365434,46459.3558737638,0.0,1.0
2024-05-22,45.77,45.84,45.725,45.84,43760,40.9354586225331,40.9980647423403,40.8952118312284,40.9980647423403,48928.1241104136,0.0,1.0
2024-05-23,45.63,45.82,45.62,45.82,75326,40.8102463829186,40.9801772795383,40.8013026515176,40.9801772795383,84222.1178414309,0.0,1.0
2024-05-24,45.8,45.81,45.635,45.685,104500,40.9622898167362,40.9712335481372,40.8147182486191,40.8594369056243,116841.612649411,0.0,1.0
2024-05-28,45.63,45.87,45.625,45.87,40646,40.8102463829186,41.0248959365434,40.8057745172181,41.0248959365434,45446.3558636168,0.0,1.0
2024-05-29,45.51,45.56,45.495,45.52,50889,40.7029216061062,40.7476402631114,40.6895060090047,40.7118653375072,56899.070106372,0.0,1.0
2024-05-30,45.66,45.68,45.55,45.58,73085,40.8370775771217,40.8549650399238,40.7386965317103,40.7655277259135,81716.4522534182,0.0,1.0
2024-05-31,45.81,45.84,45.67,45.67,194755,40.9712335481372,40.9980647423403,40.8460213085228,40.8460213085228,217755.868627139,0.0,1.0
2024-06-03,45.68,45.68,45.53,45.53,110885,41.1213540797036,41.1213540797036,40.9863233635925,40.9863233635925,123177.529372751,0.29785,1.0
2024-06-04,45.61,45.69,45.56,45.56,83227,41.0583397455184,41.1303561274443,41.0133295068147,41.0133295068147,92453.4088209044,0.0,1.0
2024-06-05,45.755,45.77,45.63,45.75,62540,41.1888694377591,41.2023725093703,41.0763438409999,41.1843684138888,69473.0819044224,0.0,1.0
2024-06-06,45.705,45.74,45.67,45.67,141048,41.1438591990554,41.175366366148,41.1123520319628,41.1123520319628,156684.350119203,0.0,1.0
2024-06-07,45.57,45.61,45.52,45.52,50388,41.0223315545554,41.0583397455184,40.9773213158517,40.9773213158517,55973.9311000965,0.0,1.0
2024-06-10,45.62,45.62,45.52,45.52,42091,41.0673417932591,41.0673417932591,40.9773213158517,40.9773213158517,46757.1392778869,0.0,1.0
2024-06-11,45.675,45.68,45.56,45.56,74267,41.1168530558332,41.1213540797036,41.0133295068147,41.0133295068147,82500.1179052724,0.0,1.0
2024-06-12,45.79,45.9813,45.79,45.96,199257,41.2203766048517,41.3925857781321,41.2203766048517,41.3734114164443,221346.304461617,0.0,1.0
2024-06-13,45.81,45.89,45.7216,45.89,47101,41.2383807003332,41.3103970822591,41.1588025983051,41.3103970822591,52322.5396670962,0.0,1.0
2024-06-14,45.65,45.7175,45.6093,45.67,26055,41.0943479364814,41.1551117587314,41.0577096021766,41.1123520319628,28943.4145989722,0.0,1.0
2024-06-17,45.715,45.735,45.6,45.62,23703,41.1528612467962,41.1708653422777,41.0493376977777,41.0673417932591,26330.6757336188,0.0,1.0
2024-06-18,45.86,45.8799,45.77,45.77,668320,41.2833909390369,41.301305014041,41.2023725093703,41.2023725093703,742408.859903479,0.0,1.0
2024-06-20,45.84,45.86,45.75,45.86,290253,41.2653868435554,41.2833909390369,41.1843684138888,41.2833909390369,322429.97189006,0.0,1.0
2024-06-21,45.9,45.9,45.8,45.88,35043,41.3193991299999,41.3193991299999,41.2293786525925,41.3013950345184,38927.8095487156,0.0,1.0
2024-06-24,45.85,45.94,45.85,45.91,100961,41.2743888912962,41.3554073209628,41.2743888912962,41.3284011777406,112153.370997,0.0,1.0
2024-06-25,45.89,45.89,45.83,45.86,55045,41.3103970822591,41.3103970822591,41.2563847958147,41.2833909390369,61147.1984878307,0.0,1.0
2024-06-26,45.779,45.81,45.76,45.81,319521,41.2104743523369,41.2383807003332,41.1933704616295,41.2383807003332,354942.574403309,0.0,1.0
2024-06-27,45.8,45.83,45.75,45.83,64208,41.2293786525925,41.2563847958147,41.1843684138888,41.2563847958147,71325.9936507699,0.0,1.0
2024-06-28,45.74,45.92,45.73,45.86,78968,41.175366366148,41.3374032254814,41.1663643184073,41.2833909390369,87722.2630608959,0.0,1.0
2024-07-01,45.43,45.5111,45.41,45.51,333465,41.1484682474987,41.2219250111983,41.1303531393114,41.220928680248,368162.305796666,0.28012,1.0
2024-07-02,45.555,45.565,45.45,45.46,51121,41.2616876736695,41.2707452277631,41.166583355686,41.1756409097797,56440.1818320703,0.0,1.0
2024-07-03,45.64,45.6658,45.53,45.53,190034,41.3386768834656,41.3620453730272,41.2390437884353,41.2390437884353,209807.193018048,0.0,1.0
2024-07-05,45.84,45.85,45.68,45.68,39643,41.5198279653388,41.5288855194324,41.3749070998402,41.3749070998402,43767.886550904,0.0,1.0
2024-07-08,45.79,45.85,45.76,45.79,37421,41.4745401948705,41.5288855194324,41.4473675325895,41.4745401948705,41314.6856348253,0.0,1.0
2024-07-09,45.765,45.805,45.7217,45.8,56714,41.4518963096363,41.488126526011,41.4126771004108,41.4835977489641,62615.1380533252,0.0,1.0
2024-07-10,45.865,45.875,45.78,45.78,43421,41.5424718505729,41.5515294046666,41.4654826407768,41.4654826407768,47938.9905387283,0.0,1.0
2024-07-11,46.015,46.0501,45.99,46.03,100333,41.6783351619778,41.7101271768466,41.6556912767437,41.6919214931183,110772.730653882,0.0,1.0
2024-07-12,46.15,46.18,46.04,46.04,46037,41.8006121422422,41.8277848045232,41.700979047212,41.700979047212,50827.18747683,0.0,1.0
2024-07-15,46.1299,46.16,46.0919,46.145,43994,41.782406458514,41.8096696963359,41.7479877529581,41.7960833651954,48571.611657051,0.0,1.0
2024-07-16,46.3402,46.35,46.155,46.18,44036,41.9728868211037,41.9817632241155,41.8051409192891,41.8277848045232,48617.9817913783,0.0,1.0
2024-07-17,46.29,46.305,46.2,46.22,34136,41.9274178995535,41.941004230694,41.8458999127105,41.8640150208979,37687.8786999384,0.0,1.0
2024-07-18,46.21,46.33,46.17,46.22,68234,41.8549574668042,41.9636481159281,41.8187272504296,41.8640150208979,75333.8034688189,0.0,1.0
2024-07-19,46.205,46.23,46.13,46.19,885078,41.8504286897574,41.8730725749915,41.7824970340549,41.8368423586169,977171.089289434,0.0,1.0
2024-07-22,46.33,46.335,46.2601,46.28,627676,41.9636481159281,41.968176892975,41.9003358128134,41.9183603454598,692986.200810364,0.0,1.0
2024-07-23,46.3365,46.39,46.31,46.31,204605,41.969535526089,42.0179934404901,41.9455330077408,41.9455330077408,225894.317477177,0.0,1.0
2024-07-24,46.19,46.35,46.18,46.27,57905,41.8368423586169,41.9817632241155,41.8277848045232,41.9093027913662,63930.0625767499,0.0,1.0
2024-07-25,46.19,46.33,46.19,46.23,417130,41.8368423586169,41.9636481159281,41.8368423586169,41.8730725749915,460532.717427505,0.0,1.0
2024-07-26,46.31,46.36,46.28,46.34,444877,41.9455330077408,41.9908207782091,41.9183603454598,41.9727056700218,491166.815455605,0.0,1.0
2024-07-29,46.27,46.42,46.2303,46.42,165762,41.9093027913662,42.0451661027711,41.8733443016143,42.0451661027711,183009.671580126,0.0,1.0
2024-07-30,46.3,46.34,46.21,46.34,64728,41.9364754536471,41.9727056700218,41.8549574668042,41.9727056700218,71463.001303305,0.0,1.0
2024-07-31,46.47,46.48,46.37,46.3904,267203,42.0904538732394,42.099511427333,41.9998783323028,42.0183557426538,295005.690539596,0.0,1.0
2024-08-01,46.14,46.2894,46.11,46.21,1360250,42.0256108434829,42.1616885691009,41.9982859989812,42.0893688139866,1493421.12441259,0.25841,1.0
2024-08-02,45.97,46.05,45.915,45.985,63132,41.8707700579737,41.943636309978,41.8206745097207,41.8844324802245,69312.745764687,0.0,1.0
2024-08-05,45.695,45.76,45.4601,45.48,743872,41.6202923167089,41.6794961464624,41.4063387842613,41.4244642644473,816698.517668841,0.0,1.0
2024-08-06,45.84,45.99,45.77,45.95,417283,41.7523623984667,41.8889866209748,41.688604427963,41.8525534949726,458135.818458561,0.0,1.0
2024-08-07,45.9,46.21,45.895,46.21,904287,41.8070120874699,42.0893688139866,41.8024579467197,42.0893688139866,992818.458615465,0.0,1.0
2024-08-08,46.085,46.12,45.97,45.97,486436,41.9755152952299,42.0073942804818,41.8707700579737,41.8707700579737,534059.031850587,0.0,1.0
2024-08-09,46.09,46.16,46.015,46.1,255016,41.9800694359802,42.0438274064839,41.9117573247261,41.9891777174807,279982.563104724,0.0,1.0
2024-08-12,46.075,46.1,46.03,46.1,584546,41.9664070137294,41.9891777174807,41.9254197469769,41.9891777174807,641774.191943304,0.0,1.0
2024-08-13,46.33,46.33,46.145,46.21,133558,42.1986681919931,42.1986681919931,42.0301649842331,42.0893688139866,146633.588336185,0.0,1.0
2024-08-14,46.4,46.405,46.27,46.31,345094,42.2624261624968,42.2669803032471,42.1440185029899,42.180451628992,378879.374753198,0.0,1.0
2024-08-15,46.47,46.49,46.39,46.49,124722,42.3261841330006,42.3444006960017,42.2533178809963,42.3444006960017,136932.52672596,0.0,1.0
2024-08-16,46.61,46.61,46.46,46.5,185350,42.4537000740081,42.4537000740081,42.3170758515001,42.3535089775022,203496.126013507,0.0,1.0
2024-08-19,46.68,46.68,46.57,46.64,552833,42.5174580445119,42.5174580445119,42.417266948006,42.4810249185098,606956.427474644,0.0,1.0
2024-08-20,46.66,46.73,46.595,46.69,649829,42.4992414815108,42.5629994520146,42.4400376517573,42.5265663260124,713448.52479758,0.0,1.0
2024-08-21,46.75,46.755,46.6801,46.705,228039,42.5812160150157,42.585770155766,42.5175491273269,42.5402287482633,250364.462260556,0.0,1.0
2024-08-22,46.7,46.78,46.63,46.78,259907,42.535674607513,42.6085408595173,42.4719166370092,42.6085408595173,285352.401531117,0.0,1.0
2024-08-23,46.93,46.93,46.79,46.79,196148,42.7451650820254,42.7451650820254,42.6176491410178,42.6176491410178,215351.271245198,0.0,1.0
2024-08-26,46.835,46.97,46.835,46.95,138378,42.6586364077703,42.7815982080275,42.6586364077703,42.7633816450264,151925.47572429,0.0,1.0
2024-08-27,46.87,46.9,46.79,46.81,447484,42.6905153930221,42.7178402375238,42.6176491410178,42.6358657040189,491293.555182241,0.0,1.0
2024-08-28,46.84,46.88,46.79,46.88,134614,42.6631905485205,42.6996236745227,42.6176491410178,42.6996236745227,147792.972792999,0.0,1.0
2024-08-29,46.9,46.9,46.82,46.88,1132980,42.7178402375238,42.7178402375238,42.6449739855194,42.6996236745227,1243900.94874984,0.0,1.0
2024-08-30,46.89,46.96,46.82,46.96,1130308,42.7087319560232,42.772489926527,42.6449739855194,42.772489926527,1240967.35474548,0.0,1.0
2024-09-03,46.45,46.57,46.405,46.56,620623,42.5931114306554,42.7031474558799,42.5518479211962,42.6939777871112,676821.612267841,0.31306,1.0
2024-09-04,46.59,46.62,46.43,46.43,349323,42.7214867934173,42.7489957997235,42.574772093118,42.574772093118,380954.872865233,0.0,1.0
2024-09-05,46.765,46.765,46.615,46.69,378530,42.8819559968697,42.8819559968697,42.7444109653391,42.8131834811044,412806.623170179,0.0,1.0
2024-09-06,46.69,46.81,46.605,46.78,59676,42.8131834811044,42.9232195063289,42.7352412965704,42.8957105000228,65079.7771492447,0.0,1.0
2024-09-09,46.785,46.785,46.705,46.74,515153,42.9002953344072,42.9002953344072,42.8269379842575,42.859031824948,561801.099902219,0.0,1.0
2024-09-10,46.7,46.8,46.64,46.8,317085,42.8223531498731,42.9140498375602,42.7673351372609,42.9140498375602,345797.65965159,0.0,1.0
2024-09-11,46.76,46.765,46.58,46.69,336178,42.8773711624854,42.8819559968697,42.7123171246486,42.8131834811044,366619.56770693,0.0,1.0
2024-09-12,46.82,46.83,46.715,46.76,412472,42.9323891750976,42.9415588438663,42.8361076530262,42.8773711624854,449822.136877527,0.0,1.0
2024-09-13,46.95,46.96,46.91,46.91,138213,43.0515948690909,43.0607645378596,43.014916194016,43.014916194016,150728.454305392,0.0,1.0
2024-09-16,47.05,47.075,46.935,46.98,450476,43.143291556778,43.1662157286997,43.0378403659378,43.079103875397,491267.472536415,0.0,1.0
2024-09-17,47.1,47.125,47.0417,47.1,904911,43.1891399006215,43.2120640725433,43.1356807316999,43.1891399006215,986852.440175283,0.0,1.0
2024-09-18,47.12,47.33,47.045,47.11,383395,43.2074792381589,43.4000422823018,43.1387067223936,43.1983095693902,418112.15832386,0.0,1.0
2024-09-19,47.27,47.39,47.225,47.39,529395,43.3450242696896,43.4550602949141,43.3037607602304,43.4550602949141,577332.74053094,0.0,1.0
2024-09-20,47.27,47.29,47.16,47.23,272324,43.3450242696896,43.363363607227,43.2441579132338,43.3083455946147,296983.464581924,0.0,1.0
2024-09-23,47.23,47.265,47.2101,47.26,69252,43.3083455946147,43.3404394353052,43.290097953765,43.3358546009209,75522.9024589365,0.0,1.0
2024-09-24,47.23,47.26,47.1801,47.25,268676,43.3083455946147,43.3358546009209,43.2625889474589,43.3266849321521,293005.131130613,0.0,1.0
2024-09-25,47.19,47.23,47.18,47.23,51708,43.2716669195399,43.3083455946147,43.2624972507712,43.3083455946147,56390.2593476966,0.0,1.0
2024-09-26,47.24,47.3,47.18,47.3,142228,43.3175152633834,43.3725332759957,43.2624972507712,43.3725332759957,155107.020316087,0.0,1.0
2024-09-27,47.36,47.36,47.295,47.3,806099,43.427551288608,43.427551288608,43.3679484416113,43.3725332759957,879092.822579076,0.0,1.0
2024-09-30,47.36,47.3799,47.28,47.34,169132,43.427551288608,43.4457989294577,43.3541939384583,43.4092119510705,184447.229519506,0.0,1.0
2024-10-01,47.04,47.1051,47.01,47.08,98098,43.3939077738956,43.4539618426898,43.3662330878153,43.4308073553359,106340.501621657,0.28331,1.0
2024-10-02,47.03,47.04,46.94,47.03,128923,43.3846828785355,43.3939077738956,43.3016588202946,43.3846828785355,139755.514797131,0.0,1.0
2024-10-03,46.94,47.01,46.91,47.01,144196,43.3016588202946,43.3662330878153,43.2739841342143,43.3662330878153,156311.800157358,0.0,1.0
2024-10-04,46.92,46.96,46.87,46.96,200255,43.2832090295744,43.3201086110148,43.2370845527739,43.3201086110148,217081.053153429,0.0,1.0
2024-10-07,46.705,46.835,46.705,46.835,96855,43.0848737793323,43.2047974190136,43.0848737793323,43.2047974190136,104993.060863276,0.0,1.0
2024-10-08,46.79,46.81,46.73,46.77,45541,43.1632853898931,43.1817351806133,43.1079360177326,43.1448355991729,49367.4976487993,0.0,1.0
2024-10-09,46.77,46.815,46.735,46.78,261079,43.1448355991729,43.1863476282934,43.1125484654126,43.154060494533,283015.676393818,0.0,1.0
2024-10-10,46.77,46.775,46.675,46.77,80516,43.1448355991729,43.149448046853,43.057199093252,43.1448355991729,87281.2068397866,0.0,1.0
2024-10-11,46.85,46.85,46.75,46.75,100422,43.2186347620537,43.2186347620537,43.1263858084528,43.1263858084528,108859.771390345,0.0,1.0
2024-10-14,46.88,46.89,46.75,46.84,41839,43.246309448134,43.2555343434941,43.1263858084528,43.2094098666936,45354.4439983336,0.0,1.0
2024-10-15,46.87,46.945,46.87,46.89,44050,43.2370845527739,43.3062712679746,43.2370845527739,43.2555343434941,47751.2191526231,0.0,1.0
2024-10-16,46.95,46.9899,46.92,46.92,65107,43.3108837156547,43.3476910481415,43.2832090295744,43.2832090295744,70577.4943330268,0.0,1.0
2024-10-17,46.89,46.99,46.815,46.99,335672,43.2555343434941,43.3477832970951,43.1863476282934,43.3477832970951,363876.214197487,0.0,1.0
2024-10-18,46.98,46.99,46.91,46.91,25079,43.338558401735,43.3477832970951,43.2739841342143,43.2739841342143,27186.2162344752,0.0,1.0
2024-10-21,46.83,46.97,46.75,46.94,79657,43.2001849713335,43.3293335063749,43.1263858084528,43.3016588202946,86350.030965732,0.0,1.0
2024-10-22,46.75,46.79,46.701,46.77,114954,43.1263858084528,43.1632853898931,43.0811838211883,43.1448355991729,124612.795606598,0.0,1.0
2024-10-23,46.61,46.69,46.5801,46.69,57916,42.9972372734114,43.0710364362922,42.9696548362847,43.0710364362922,62782.2839601207,0.0,1.0
2024-10-24,46.72,46.76,46.6593,46.72,42131,43.0987111223725,43.1356107038128,43.0427160075367,43.0987111223725,45670.9787541239,0.0,1.0
2024-10-25,46.665,46.8199,46.655,46.795,119842,43.0479741978919,43.1908678270198,43.0387493025318,43.1678978375732,129911.500696678,0.0,1.0
2024-10-28,46.78,46.825,46.73,46.76,120550,43.154060494533,43.1955725236535,43.1079360177326,43.1356107038128,130678.989077156,0.0,1.0
2024-10-29,46.81,46.81,46.66,46.72,41907,43.1817351806133,43.1817351806133,43.0433617502119,43.0987111223725,45428.1575715999,0.0,1.0
2024-10-30,46.72,46.885,46.72,46.82,253507,43.0987111223725,43.2509218958141,43.0987111223725,43.1909600759734,274807.453205993,0.0,1.0
2024-10-31,46.61,46.73,46.61,46.73,118630,42.9972372734114,43.1079360177326,42.9972372734114,43.1079360177326,128597.66465552,0.0,1.0
2024-11-01,46.31,46.48,46.305,46.46,485277,42.9802726908442,43.1380495502146,42.9756321949803,43.1194875667592,522871.92386258,0.28161,1.0
2024-11-04,46.43,46.505,46.39,46.49,182170,43.0916445915762,43.1612520295338,43.0545206246655,43.1473305419422,196282.90310492,0.0,1.0
2024-11-05,46.57,46.57,46.4302,46.47,195215,43.2215784757636,43.2215784757636,43.0918302114108,43.1287685584869,210338.513090119,0.0,1.0
2024-11-06,46.63,46.65,46.5,46.65,104768,43.2772644261296,43.295826409585,43.1566115336699,43.295826409585,112884.488074306,0.0,1.0
2024-11-07,46.82,46.8357,46.67,46.67,1326758,43.4536032689554,43.4681744259678,43.3143883930403,43.3143883930403,1429543.34938616,0.0,1.0
2024-11-08,46.91,46.925,46.845,46.92,74732,43.5371321945044,43.5510536820959,43.4768057482746,43.5464131862321,80521.5672988795,0.0,1.0
2024-11-11,46.895,46.96,46.84,46.96,82070,43.5232107069129,43.5835371531428,43.4721652524107,43.5835371531428,88428.0499413777,0.0,1.0
2024-11-12,46.67,46.82,46.63,46.82,522726,43.3143883930403,43.4536032689554,43.2772644261296,43.4536032689554,563222.137610048,0.0,1.0
2024-11-13,46.73,46.78,46.6701,46.78,229704,43.3700743434063,43.4164793020447,43.3144812029576,43.4164793020447,247499.412498285,0.0,1.0
2024-11-14,46.63,46.77,46.61,46.77,431102,43.2772644261296,43.407198310317,43.2587024426743,43.407198310317,464499.929155938,0.0,1.0
2024-11-15,46.6,46.62,46.52,46.59,90917,43.2494214509466,43.267983434402,43.1751735171253,43.240140459219,97960.4364142834,0.0,1.0
2024-11-18,46.69,46.69,46.6,46.61,290399,43.3329503764957,43.3329503764957,43.2494214509466,43.2587024426743,312896.518519875,0.0,1.0
2024-11-19,46.76,46.77,46.65,46.65,104689,43.3979173185894,43.407198310317,43.295826409585,43.295826409585,112799.36786052,0.0,1.0
2024-11-20,46.73,46.75,46.67,46.75,117193,43.3700743434063,43.3886363268617,43.3143883930403,43.3886363268617,126272.066001948,0.0,1.0
2024-11-21,46.74,46.82,46.72,46.79,108387,43.379355335134,43.4536032689554,43.3607933516787,43.4257602937724,116783.855842526,0.0,1.0
2024-11-22,46.74,46.8,46.71,46.78,138255,43.379355335134,43.4350412855,43.351512359951,43.4164793020447,148965.761479776,0.0,1.0
2024-11-25,46.89,46.94,46.86,46.88,328844,43.5185702110491,43.5649751696874,43.4907272358661,43.5092892193214,354319.893443675,0.0,1.0
2024-11-26,46.81,46.9,46.78,46.9,96743,43.4443222772277,43.5278512027768,43.4164793020447,43.5278512027768,104237.782813192,0.0,1.0
2024-11-27,46.97,46.97,46.87,46.87,69532,43.5928181448704,43.5928181448704,43.5000082275937,43.5000082275937,74918.7177838904,0.0,1.0
2024-11-29,47.09,47.09,47.01,47.01,117850,43.7041900456025,43.7041900456025,43.6299421117811,43.6299421117811,126979.964488746,0.0,1.0
2024-12-02,46.745,46.775,46.7,46.71,400576,43.6574231282868,43.6854415836049,43.6153954453095,43.6247349304155,428905.871630972,0.29461,1.0
2024-12-03,46.73,46.805,46.73,46.77,151195,43.6434139006277,43.7134600389231,43.6434139006277,43.6807718410519,161887.939520203,0.0,1.0
2024-12-04,46.84,46.85,46.7401,46.76,62900,43.7461482367944,43.7554877219004,43.6528467805848,43.6714323559459,67348.4665221784,0.0,1.0
2024-12-05,46.81,46.85,46.78,46.83,84323,43.7181297814762,43.7554877219004,43.690111326158,43.7368087516883,90286.5618847321,0.0,1.0
2024-12-06,46.88,46.93,46.86,46.88,156895,43.7835061772186,43.8302036027489,43.7648272070065,43.7835061772186,167991.059697889,0.0,1.0
2024-12-09,46.83,46.89,46.78,46.88,867635,43.7368087516883,43.7928456623247,43.690111326158,43.7835061772186,928996.609713359,0.0,1.0
2024-12-10,46.84,46.84,46.805,46.8098,82787,43.7461482367944,43.7461482367944,43.7134600389231,43.717942991774,88641.9316052716,0.0,1.0
2024-12-11,46.845,46.92,46.84,46.89,164511,43.7508179793474,43.8208641176428,43.7461482367944,43.7928456623247,176145.684833547,0.0,1.0
2024-12-12,46.74,46.85,46.72,46.85,181748,43.6527533857337,43.7554877219004,43.6340744155216,43.7554877219004,194601.734395436,0.0,1.0
2024-12-13,46.62,46.79,46.6,46.78,62191,43.540679564461,43.699450811264,43.5220005942489,43.690111326158,66589.3240299014,0.0,1.0
2024-12-16,46.71,46.74,46.6709,46.69,43271,43.6247349304155,43.6527533857337,43.5882175436508,43.6060559602034,46331.2479313384,0.0,1.0
2024-12-17,46.6,46.6699,46.6,46.62,109270,43.5220005942489,43.5872835951402,43.5220005942489,43.540679564461,116997.884529069,0.0,1.0
2024-12-18,46.13,46.665,46.11,46.64,112425,43.083044794264,43.5827072474383,43.0643658240518,43.5593585346731,120376.01508356,0.0,1.0
2024-12-19,46.09,46.33,46.0838,46.33,164398,43.0456868538397,43.2698344963852,43.0398963730739,43.2698344963852,176024.693152831,0.0,1.0
2024-12-20,46.37,46.3965,46.15,46.16,739223,43.3071924368094,43.3319420723405,43.1017237644761,43.1110632495821,791502.94861565,0.0,1.0
2024-12-23,46.24,46.42,46.225,46.42,236930,43.1857791304306,43.3538898623397,43.1717699027715,43.3538898623397,253686.36205246,0.0,1.0
2024-12-24,46.38,46.38,46.24,46.28,43435,43.3165319219155,43.3165319219155,43.1857791304306,43.2231370708549,46506.8464768016,0.0,1.0
2024-12-26,46.5,46.5,46.275,46.35,280936,43.4286057431882,43.4286057431882,43.2184673283018,43.2885134665973,300804.591269869,0.0,1.0
2024-12-27,46.36,46.55,46.335,46.45,199316,43.2978529517034,43.4753031687186,43.2745042389382,43.3819083176579,213412.193216765,0.0,1.0
2024-12-30,46.37,46.42,46.295,46.31,198579,43.3071924368094,43.3538898623397,43.237146298514,43.2511555261731,212623.070485019,0.0,1.0
2024-12-31,46.08,46.19,46.0199,46.16,198564,43.3366304938637,43.4400816517267,43.2801085430677,43.4118676995822,211133.83795022,0.32152,1.0
2025-01-02,46.18,46.22,46.1112,46.22,60340,43.4306770010119,43.4682956038711,43.365973004094,43.4682956038711,64159.745885036,0.0,1.0
2025-01-03,46.28,46.3,46.24,46.27,56358,43.52472350816,43.5435328095896,43.4871049053008,43.5153188574452,59925.6705102562,0.0,1.0
2025-01-06,46.33,46.3696,46.29,46.36,129380,43.5717467617341,43.6089891785648,43.5341281588748,43.5999607138785,137570.23405048,0.0,1.0
2025-01-07,46.19,46.4,46.175,46.35,179186,43.4400816517267,43.6375793167378,43.4259746756545,43.5905560631637,190529.13865025,0.0,1.0
2025-01-08,46.235,46.24,46.16,46.16,184504,43.4824025799434,43.4871049053008,43.4118676995822,43.4118676995822,196183.787782113,0.0,1.0
2025-01-10,46.01,46.13,45.99,46.1,355398,43.27079793886,43.3836537474378,43.2519886374304,43.3554397952934,377896.012065795,0.0,1.0
2025-01-13,45.99,46.015,45.92,45.97,181211,43.2519886374304,43.2755002642174,43.1861560824267,43.2331793360008,192682.328663793,0.0,1.0
2025-01-14,46.04,46.09,46.01,46.0701,91119,43.2990118910045,43.3460351445786,43.27079793886,43.3273198896561,96887.1707871825,0.0,1.0
2025-01-15,46.44,46.44,46.3,46.37,223931,43.675197919597,43.675197919597,43.5435328095896,43.6093653645933,238106.663171727,0.0,1.0
2025-01-16,46.47,46.5,46.34,46.42,80948,43.7034118717415,43.7316258238859,43.5811514124489,43.6563886181674,86072.3087487884,0.0,1.0
2025-01-17,46.52,46.57,46.4901,46.57,478612,43.7504351253156,43.7974583788896,43.7223152196783,43.7974583788896,508909.915437998,0.0,1.0
2025-01-21,46.64,46.6799,46.615,46.6207,86198,43.8632909338933,43.9008154902454,43.8397793071063,43.8451399580137,91654.653228345,0.0,1.0
2025-01-22,46.59,46.69,46.585,46.68,190647,43.8162676803193,43.9103141874674,43.8115653549619,43.9009095367526,202715.662475049,0.0,1.0
2025-01-23,46.65,46.6598,46.55,46.57,93376,43.8726955846081,43.8819121423087,43.77864907746,43.7974583788896,99287.0472615368,0.0,1.0
2025-01-24,46.71,46.75,46.6552,46.68,86438,43.929123488897,43.9667420917563,43.8775860029798,43.9009095367526,91909.846118839,0.0,1.0
2025-01-27,46.75,46.76,46.63,46.63,120992,43.9667420917563,43.9761467424711,43.8538862831785,43.8538862831785,128651.242527714,0.0,1.0
2025-01-28,46.73,46.745,46.66,46.72,96748,43.9479327903267,43.9620397663989,43.882100235323,43.9385281396118,102872.507372977,0.0,1.0
2025-01-29,46.71,46.75,46.63,46.71,145268,43.929123488897,43.9667420917563,43.8538862831785,43.929123488897,154464.003401184,0.0,1.0
2025-01-30,46.77,46.8099,46.725,46.79,96687,43.9855513931859,44.023075949538,43.9432304649693,44.0043606946155,102807.645846644,0.0,1.0
2025-01-31,46.69,46.84,46.6508,46.82,75288,43.9103141874674,44.0513839481896,43.8734479566653,44.03257464676,80054.0097479713,0.0,1.0
2025-02-03,46.38,46.4692,46.2969,46.32,169387,43.8535289064514,43.9378698891692,43.7749556366772,43.7967973037263,179145.652719507,0.24962,1.0
2025-02-04,46.5,46.51,46.36,46.38,78753,43.9669921119014,43.9764473790223,43.8346183722097,43.8535289064514,83290.0847681307,0.0,1.0
2025-02-05,46.64,46.67,46.545,46.56,194785,44.0993658515932,44.1277316529557,44.0095408139452,44.0237237146265,206006.871631053,0.0,1.0
2025-02-06,46.55,46.63,46.54,46.63,129274,44.0142684475056,44.0899105844723,44.0048131803848,44.0899105844723,136721.679406693,0.0,1.0
2025-02-07,46.42,46.5468,46.41,46.54,221057,43.8913499749347,44.0112427620269,43.8818947078139,44.0048131803848,233792.443063612,0.0,1.0
2025-02-10,46.52,46.5513,46.495,46.53,125315,43.9859026461431,44.0154976322313,43.962264478341,43.9953579132639,132534.595161052,0.0,1.0
2025-02-11,46.48,46.51,46.41,46.41,133864,43.9480815776597,43.9764473790223,43.8818947078139,43.8818947078139,141576.116559382,0.0,1.0
2025-02-12,46.39,46.44,46.31,46.33,283907,43.8629841735722,43.9102605091764,43.7873420366055,43.8062525708472,300263.330873308,0.0,1.0
2025-02-13,46.57,46.595,46.43,46.46,118699,44.0331789817473,44.0568171495494,43.9008052420555,43.9291710434181,125537.436947067,0.0,1.0
2025-02-14,46.61,46.69,46.61,46.63,113025,44.0710000502307,44.1466421871974,44.0710000502307,44.0899105844723,119536.548841542,0.0,1.0
2025-02-18,46.56,46.6189,46.54,46.605,175530,44.0237237146265,44.0794152379682,44.0048131803848,44.0662724166702,185642.560656101,0.0,1.0
2025-02-19,46.63,46.63,46.51318,46.58,219818,44.0899105844723,44.0899105844723,43.9794541539667,44.0426342488681,232482.06231586,0.0,1.0
2025-02-20,46.66,46.67,46.59,46.62,293289,44.1182763858348,44.1277316529557,44.052089515989,44.0804553173515,310185.842717868,0.0,1.0
2025-02-21,46.59,46.7,46.58,46.68,91924,44.052089515989,44.1560974543182,44.0426342488681,44.1371869200765,97219.8868897138,0.0,1.0
2025-02-24,46.64,46.68,46.5617,46.62,85718,44.0993658515932,44.1371869200765,44.025331110037,44.0804553173515,90656.3494235726,0.0,1.0
2025-02-25,46.75,46.76,46.68,46.74,189327,44.2033737899224,44.2128290570432,44.1371869200765,44.1939185228016,200234.427626832,0.0,1.0
2025-02-26,46.81,46.83,46.78,46.79,74707,44.2601053926474,44.2790159268891,44.2317395912849,44.2411948584058,79010.9883150196,0.0,1.0
2025-02-27,46.71,46.82,46.71,46.82,95547,44.165552721439,44.2695606597683,44.165552721439,44.2695606597683,101051.61364444,0.0,1.0
2025-02-28,46.85,46.85,46.75,46.77,113140,44.2979264611308,44.2979264611308,44.2033737899224,44.2222843241641,119658.174173254,0.0,1.0
2025-03-03,46.45,46.65,46.401,46.65,73154,44.1899284000766,44.3801971983546,44.1433125444984,44.3801971983546,76895.4244332767,0.28578,1.0
2025-03-04,46.44,46.475,46.29,46.29,161586,44.1804149601627,44.2137119998613,44.0377133614541,44.0377133614541,169850.23447078,0.0,1.0
2025-03-05,46.45,46.49,46.36,46.4,114933,44.1899284000766,44.2279821597322,44.1043074408514,44.1423612005071,120811.19031618,0.0,1.0
2025-03-06,46.29,46.385,46.2612,46.35,243725,44.0377133614541,44.1280910406362,44.0103146545021,44.0947940009375,256190.192197288,0.0,1.0
2025-03-07,46.39,46.405,46.31,46.35,372849,44.1328477605932,44.147117920464,44.0567402412819,44.0947940009375,391918.174050944,0.0,1.0
2025-03-10,46.22,46.331,46.201,46.33,184439,43.9711192820568,44.0767184651011,43.9530437462204,44.0757671211097,193872.0396294,0.0,1.0
2025-03-11,46.03,46.26,46.01,46.24,87419,43.7903639236927,44.0091730417124,43.7713370438649,43.9901461618846,91890.0006634308,0.0,1.0
2025-03-12,46.09,46.1987,46.04,46.18,122525,43.8474445631761,43.9508556550402,43.7998773636066,43.9330655224012,128791.479326998,0.0,1.0
2025-03-13,45.83,46.07,45.8202,46.07,140401,43.6000951254146,43.8284176833483,43.590771954299,43.8284176833483,147581.738330871,0.0,1.0
2025-03-14,46.03,46.065,45.935,46.02,360559,43.7903639236927,43.8236609633913,43.6999862445106,43.7808504837788,378999.608199659,0.0,1.0
2025-03-17,46.14,46.1699,46.0501,46.06,56857,43.8950117627456,43.9234569480882,43.8094859379196,43.8189042434344,59764.9225880037,0.0,1.0
2025-03-18,46.08,46.1313,46.065,46.12,108320,43.8379311232622,43.8867350700205,43.8236609633913,43.8759848829178,113859.971766582,0.0,1.0
2025-03-19,46.33,46.3987,46.11,46.11,67581,44.0757671211097,44.1411244533182,43.8664714430039,43.8664714430039,71037.3961591339,0.0,1.0
2025-03-20,46.27,46.39,46.25,46.31,66361,44.0186864816263,44.1328477605932,43.9996596017985,44.0567402412819,69754.999874466,0.0,1.0
2025-03-21,46.24,46.27,46.18,46.25,195065,43.9901461618846,44.0186864816263,43.9330655224012,43.9996596017985,205041.501039959,0.0,1.0
2025-03-24,46.3859,46.4,46.33,46.35,77021,44.1289472502284,44.1423612005071,44.0757671211097,44.0947940009375,80960.200197876,0.0,1.0
2025-03-25,46.36,46.4586,46.35,46.4145,25834,44.1043074408514,44.1981099584025,44.0947940009375,44.1561556883822,27155.2669000912,0.0,1.0
2025-03-26,46.1755,46.36,46.11,46.35,55088,43.9287844744399,44.1043074408514,43.8664714430039,44.0947940009375,57905.4479752352,0.0,1.0
2025-03-27,46.08,46.1999,46.08,46.15,97654,43.8379311232622,43.9519972678299,43.8379311232622,43.9045252026595,102648.464576198,0.0,1.0
2025-03-28,46.01,46.12,45.9201,46.12,55908,43.7713370438649,43.8759848829178,43.6858112190389,43.8759848829178,58767.3864616513,0.0,1.0
2025-03-31,46.05,46.065,45.84,45.86,2166659,43.8093908035205,43.8236609633913,43.6096085653285,43.6286354451563,2277471.68175601,0.0,1.0
2025-04-01,45.77,45.775,45.62,45.66,227018,43.9059522186466,43.9107485865971,43.7620611801323,43.8004321237361,236656.155599495,0.3815,1.0
2025-04-02,45.86,45.86,45.68,45.68,277508,43.9922868417551,43.9922868417551,43.819617595538,43.819617595538,289289.732215527,0.0,1.0
2025-04-03,45.29,45.52,45.21,45.45,84463,43.445500895401,43.6661338211228,43.3687590081934,43.5989846698162,88048.9162550992,0.0,1.0
2025-04-04,44.41,44.9,44.32,44.9,429407,42.6013401361174,43.071384195264,42.5150055130089,43.071384195264,447637.675459709,0.0,1.0
2025-04-07,43.9,44.79,43.6101,43.83,4722403,42.112110605169,42.9658641003535,41.8340171914005,42.0449614538623,4922894.83288338,0.0,1.0
2025-04-08,43.87,44.66,43.65,44.66,171899,42.0833323974661,42.8411585336412,41.8722922076453,42.8411585336412,179197.052618724,0.0,1.0
2025-04-09,45.11,45.135,43.492,43.61,114993,43.2728316491839,43.2968134889363,41.7207269804102,41.8339212640415,119875.081715338,0.0,1.0
2025-04-10,44.36,44.64,44.11,44.59,344686,42.5533764566127,42.8219730618393,42.3135580590889,42.7740093823345,359319.805693678,0.0,1.0
2025-04-11,44.54,44.71,44.04,44.265,80465,42.7260457028298,42.8891222131459,42.2464089077823,42.4622454655537,83881.1792911281,0.0,1.0
2025-04-14,44.78,44.95,44.65,44.95,66052,42.9562713644526,43.1193478747687,42.8315657977402,43.1193478747687,68856.268620364,0.0,1.0
2025-04-15,44.8949,44.9849,44.83,44.83,32624,43.0664918999545,43.152826523063,43.0042350439573,43.0042350439573,34009.0672117537,0.0,1.0
2025-04-16,44.875,44.9991,44.7709,44.9,26741,43.0474023555116,43.1664482080424,42.9475419747827,43.071384195264,27876.3016892321,0.0,1.0
2025-04-17,45.13,45.1495,44.9911,45.07,34407,43.2920171209858,43.3107229559927,43.1587740193216,43.2344607055801,35867.7653124942,0.0,1.0
2025-04-21,44.89,44.98,44.8,44.98,94144,43.061791459363,43.1481260824716,42.9754568362545,43.1481260824716,98140.9276478465,0.0,1.0
2025-04-22,45.06,45.15,44.9825,45.04,40495,43.2248679696792,43.3112025927877,43.1505242664468,43.2056824978773,42214.2342061049,0.0,1.0
2025-04-23,45.275,45.62,45.235,45.62,39486,43.4311117915496,43.7620611801323,43.3927408479458,43.7620611801323,41162.3966381593,0.0,1.0
2025-04-24,45.64,45.67,45.41,45.42,1674984,43.7812466519342,43.8100248596371,43.5606137262124,43.5702064621133,1746096.23083044,0.0,1.0
2025-04-25,45.75,45.8117,45.61,45.63,354038,43.8867667468447,43.9459539273535,43.7524684442314,43.7716539160333,369068.849237214,0.0,1.0
2025-04-28,45.72,45.79,45.5979,45.79,102255,43.8579885391418,43.9251376904485,43.7408612337912,43.9251376904485,106596.283954692,0.0,1.0
2025-04-29,45.84,45.9043,45.71,45.71,12607,43.9731013699532,44.0347826617963,43.8483958032409,43.8483958032409,13142.2360942429,0.0,1.0
2025-04-30,45.7091,45.7091,45.55,45.61,743793,43.8475324570098,43.8475324570098,43.6949120288257,43.7524684442314,775371.080450955,0.0,1.0
2025-05-01,45.31,45.42,45.28,45.3361,167403,43.8030989043166,43.9094405701624,43.7740966318132,43.8283308813946,173161.947892516,0.35278,1.0
2025-05-02,45.46,45.49,45.34,45.43,40380,43.9481102668337,43.9771125393371,43.83210117682,43.9191079943302,41769.1406719103,0.0,1.0
2025-05-05,45.45,45.5014,45.3601,45.39,51613,43.9384428426659,43.9881334028884,43.8515326993973,43.880438297659,53388.574975218,0.0,1.0
2025-05-06,45.39,45.45,45.335,45.38,45893,43.880438297659,43.9384428426659,43.8272674647361,43.8707708734912,47471.7972475478,0.0,1.0
2025-05-07,45.42,45.53,45.3,45.45,36333,43.9094405701624,44.0157822360083,43.7934314801488,43.9384428426659,37582.9169894135,0.0,1.0
2025-05-08,45.41,45.5751,45.41,45.52,23943,43.8997731459946,44.0593823190051,43.8997731459946,44.0061148118405,24766.6799184633,0.0,1.0
2025-05-09,45.44,45.56,45.4,45.5,325928,43.928775418498,44.0447845085117,43.8901057218268,43.9867799635049,337140.477486736,0.0,1.0
2025-05-12,45.92,45.9522,45.7819,45.87,32658,44.3928117785526,44.4239408843729,44.2593046507952,44.3444746577136,33781.4907395554,0.0,1.0
2025-05-13,45.96,46.0282,45.94,45.94,19352,44.4314814752238,44.4974133080482,44.4121466268882,44.4121466268882,20017.7417108174,0.0,1.0
2025-05-14,45.821,45.9664,45.8114,45.96,65485,44.2971042792913,44.4376686266912,44.2878235520903,44.4314814752238,67737.7953665193,0.0,1.0
2025-05-15,45.92,45.97,45.75,45.75,82274,44.3928117785526,44.4411488993916,44.2284655676999,44.2284655676999,85104.3655185921,0.0,1.0
2025-05-16,45.96,46.0,45.91,45.97,76414,44.4314814752238,44.470151171895,44.3831443543848,44.4411488993916,79042.771552832,0.0,1.0
2025-05-19,45.94,45.955,45.76,45.76,50219,44.4121466268882,44.4266477631399,44.2381329918677,44.2381329918677,51946.6190045236,0.0,1.0
2025-05-20,45.93,45.98,45.87,45.87,78425,44.4024792027204,44.4508163235594,44.3444746577136,44.3444746577136,81122.9533728223,0.0,1.0
2025-05-21,45.62,45.87,45.62,45.79,36528,44.1027890535185,44.3444746577136,44.1027890535185,44.2671352643712,37784.6253210386,0.0,1.0
2025-05-22,45.72,45.805,45.6204,45.64,26870,44.1994632951965,44.2816364006229,44.1031757504852,44.1221239018541,27794.3736962415,0.0,1.0
2025-05-23,45.71,45.76,45.6,45.6,69494,44.1897958710287,44.2381329918677,44.0834542051829,44.0834542051829,71884.7117843917,0.0,1.0
2025-05-27,45.99,46.02,45.88,45.94,70175,44.4604837477272,44.4894860202306,44.3541420818814,44.4121466268882,72589.1393425286,0.0,1.0
2025-05-28,45.96,46.03,45.91,45.98,164464,44.4314814752238,44.4991534443984,44.3831443543848,44.4508163235594,170121.84129433,0.0,1.0
2025-05-29,46.0,46.0656,45.99,46.03,52717,44.470151171895,44.5335694744358,44.4604837477272,44.4991534443984,54530.5544527265,0.0,1.0
2025-05-30,46.07,46.1,45.96,46.0,455597,44.5378231410697,44.5668254135731,44.4314814752238,44.470151171895,471270.311607239,0.0,1.0
2025-06-02,45.81,45.81,45.71,45.75,37790,44.532138695659,44.532138695659,44.4349281767861,44.4738123843353,38874.3938805875,0.25412,1.0
2025-06-03,45.86,45.8951,45.79,45.79,52423,44.5807439550954,44.6148648472198,44.5126965918844,44.5126965918844,53927.2916221762,0.0,1.0
2025-06-04,45.95,45.9993,45.88,45.88,57094,44.668233422081,44.7161582078853,44.60018605887,44.60018605887,58732.3271822774,0.0,1.0
2025-06-05,45.86,45.98,45.85,45.95,60564,44.5807439550954,44.6973965777428,44.5710229032081,44.668233422081,62301.8997349538,0.0,1.0
2025-06-06,45.86,45.9355,45.86,45.89,35450,44.5807439550954,44.6541378968444,44.5807439550954,44.6099071107573,36467.2469718663,0.0,1.0
2025-06-09,45.9,45.96,45.84,45.85,40850,44.6196281626446,44.6779544739683,44.5613018513208,44.5710229032081,42022.2013766075,0.0,1.0
2025-06-10,45.99,46.0195,45.9001,45.94,33774,44.7071176296301,44.7357947326976,44.6197253731634,44.6585123701937,34743.1537158763,0.0,1.0
2025-06-11,45.98,46.07,45.96,46.05,75462,44.6973965777428,44.7848860447284,44.6779544739683,44.7654439409538,77627.4017204789,0.0,1.0
2025-06-12,46.03,46.05,45.98,45.98,45622,44.7460018371793,44.7654439409538,44.6973965777428,44.6973965777428,46931.1351579826,0.0,1.0
2025-06-13,45.92,45.99,45.9,45.95,25946,44.6390702664191,44.7071176296301,44.6196281626446,44.668233422081,26690.5272195217,0.0,1.0
2025-06-16,46.04,46.06,46.011,46.02,50177,44.7557228890666,44.7751649928411,44.7275318385934,44.736280785292,51616.8420679079,0.0,1.0
2025-06-17,45.98,46.05,45.95,46.03,25345,44.6973965777428,44.7654439409538,44.668233422081,44.7460018371793,26072.2813681792,0.0,1.0
2025-06-18,46.03,46.12,46.0,46.01,13030,44.7460018371793,44.8334913041649,44.7168386815174,44.7265597334047,13403.8992395887,0.0,1.0
2025-06-20,46.2,46.2,46.08,46.08,59243,44.9112597192631,44.9112597192631,44.7946070966157,44.7946070966157,60942.9932963125,0.0,1.0
2025-06-23,46.29,46.29,46.18,46.19,99454,44.9987491862487,44.9987491862487,44.8918176154886,44.9015386673759,102307.858401692,0.0,1.0
2025-06-24,46.36,46.44,46.29,46.29,461426,45.0667965494597,45.144564964558,44.9987491862487,44.9987491862487,474666.739104101,0.0,1.0
2025-06-25,46.38,46.45,46.36,46.41,2537409,45.0862386532343,45.1542860164453,45.0667965494597,45.1154018088962,2610220.61132966,0.0,1.0
2025-06-26,46.5,46.51,46.42,46.44,1089448,45.2028912758817,45.212612327769,45.1251228607834,45.144564964558,1120709.99376603,0.0,1.0
2025-06-27,46.46,46.538,46.45,46.52,132504,45.1640070683326,45.2398312730534,45.1542860164453,45.2223333796563,136306.236749229,0.0,1.0
2025-06-30,46.64,46.64,46.56,46.57,72420,45.3389860023037,45.3389860023037,45.2612175872055,45.2709386390927,74498.1107391413,0.0,1.0
2025-07-01,46.39,46.42,46.37,46.4,67422,45.2943858162449,45.3236772923063,45.2748581655373,45.3041496415987,69052.8533202507,0.20412,1.0
2025-07-02,46.48,46.48,46.35,46.41,79102,45.382260244429,45.382260244429,45.2553305148297,45.3139134669525,81015.3778193834,0.0,1.0
2025-07-03,46.52,46.52,46.4437,46.47,72415,45.4213155458442,45.4213155458442,45.3468175583947,45.3724964190752,74166.6277058816,0.0,1.0
2025-07-07,46.36,46.53,46.34,46.53,109387,45.2650943401835,45.431079371198,45.2455666894759,45.431079371198,112032.933851595,0.0,1.0
2025-07-08,46.28,46.36,46.26,46.36,110159,45.1869837373532,45.2650943401835,45.1674560866456,45.2650943401835,112823.607559928,0.0,1.0
2025-07-09,46.4019,46.41,46.335,46.35,57673,45.3060047684159,45.3139134669525,45.240684776799,45.2553305148297,59068.037280692,0.0,1.0
2025-07-10,46.37,46.42,46.36,46.42,60953,45.2748581655373,45.3236772923063,45.2650943401835,45.3236772923063,62427.3763523663,0.0,1.0
2025-07-11,46.305,46.345,46.27,46.345,93212,45.2113933007376,45.2504486021528,45.1772199119994,45.2504486021528,95466.680960031,0.0,1.0
2025-07-14,46.35,46.36,46.26,46.26,45541,45.2553305148297,45.2650943401835,45.1674560866456,45.1674560866456,46642.5794704627,0.0,1.0
2025-07-15,46.2,46.39,46.2,46.39,102990,45.1088731345228,45.2943858162449,45.1088731345228,45.2943858162449,105481.198473089,0.0,1.0
2025-07-16,46.33,46.33,46.162,46.3,48154,45.2358028641221,45.2358028641221,45.0717705981784,45.2065113880607,49318.7846516471,0.0,1.0
2025-07-17,46.35,46.3897,46.28,46.3,58897,45.2553305148297,45.2940929014843,45.1869837373532,45.2065113880607,60321.6443001217,0.0,1.0
2025-07-18,46.44,46.44,46.4,46.4,38391,45.3432049430138,45.3432049430138,45.3041496415987,45.3041496415987,39319.6299697094,0.0,1.0
2025-07-21,46.5,46.54,46.49,46.5,72977,45.4017878951366,45.4408431965518,45.3920240697828,45.4017878951366,74742.2217785283,0.0,1.0
2025-07-22,46.56,46.57,46.5,46.55,54928,45.4603708472594,45.4701346726131,45.4017878951366,45.4506070219056,56256.6391856475,0.0,1.0
2025-07-23,46.62,46.62,46.545,46.59,39436,45.5189537993821,45.5189537993821,45.4457251092287,45.4896623233207,40389.9072044348,0.0,1.0
2025-07-24,46.55,46.6,46.5492,46.55,40205,45.4506070219056,45.4994261486745,45.4498259158773,45.4506070219056,41177.5083465438,0.0,1.0
2025-07-25,46.59,46.6399,46.54,46.58,32842,45.4896623233207,45.5383838118362,45.4408431965518,45.4798984979669,33636.40664388,0.0,1.0
2025-07-28,46.575,46.6,46.56,46.6,67891,45.47501658529,45.4994261486745,45.4603708472594,45.4994261486745,69533.1978399505,0.0,1.0
2025-07-29,46.58,46.6228,46.56,46.59,34657,45.4798984979669,45.5216876704812,45.4603708472594,45.4896623233207,35495.3092094558,0.0,1.0
2025-07-30,46.49,46.585,46.45,46.55,40004,45.3920240697828,45.4847804106438,45.3529687683676,45.4506070219056,40971.6464095297,0.0,1.0
2025-07-31,46.53,46.6,46.51,46.55,26409,45.431079371198,45.4994261486745,45.4115517204904,45.4506070219056,27047.8004706846,0.0,1.0
2025-08-01,46.26,46.32,46.1439,46.19,37554,45.4414583175491,45.5003966551853,45.3274126342229,45.3726969236401,38230.464081059,0.28063,1.0
2025-08-04,46.4,46.4,46.3,46.3,75936,45.578981105367,45.578981105367,45.4807505426399,45.4807505426399,77303.8430116445,0.0,1.0
2025-08-05,46.4,46.42,46.33,46.41,46619,45.578981105367,45.5986272179124,45.510219711458,45.5888041616397,47458.7528624085,0.0,1.0
2025-08-06,46.431,46.45,46.36,46.42,35609,45.6094325798124,45.6280963867305,45.5396888802761,45.5986272179124,36250.4285951544,0.0,1.0
2025-08-07,46.4,46.4843,46.38,46.46,34154,45.578981105367,45.6617894697459,45.5593349928216,45.6379194430032,34769.2195298634,0.0,1.0
2025-08-08,46.4,46.43,46.38,46.42,35054,45.578981105367,45.6084502741851,45.5593349928216,45.5986272179124,35685.4313228269,0.0,1.0
2025-08-11,46.4075,46.47,46.37,46.43,34004,45.5863483975715,45.6477424992759,45.5495119365489,45.6084502741851,34616.5175643695,0.0,1.0
2025-08-12,46.5,46.5,46.4245,46.43,39886,45.6772116680941,45.6772116680941,45.6030475932351,45.6084502741851,40604.4706379379,0.0,1.0
2025-08-13,46.63,46.63,46.54,46.54,42513,45.8049113996393,45.8049113996393,45.7165038931849,45.7165038931849,43278.7910602881,0.0,1.0
2025-08-14,46.51,46.5545,46.46,46.55,36465,45.6870347243668,45.7307473247803,45.6379194430032,45.7263269494576,37121.8478115731,0.0,1.0
2025-08-15,46.505,46.53,46.4817,46.52,32473,45.6821231962304,45.7066808369122,45.659235475115,45.6968577806395,33057.9395032282,0.0,1.0
2025-08-18,46.505,46.5592,46.505,46.53,55069,45.6821231962304,45.7353641612285,45.6821231962304,45.7066808369122,56060.963585233,0.0,1.0
2025-08-19,46.52,46.5598,46.485,46.53,52278,45.6968577806395,45.7359535446049,45.662477083685,45.7066808369122,53219.6890139427,0.0,1.0
2025-08-20,46.48,46.57,46.47,46.52,96579,45.6575655555486,45.745973062003,45.6477424992759,45.6968577806395,98318.6875029185,0.0,1.0
2025-08-21,46.43,46.47,46.4042,46.43,34940,45.6084502741851,45.6477424992759,45.5831067890015,45.6084502741851,35569.3778290516,0.0,1.0
2025-08-22,46.77,46.78,46.48,46.5,43836,45.9424341874572,45.9522572437299,45.6575655555486,45.6772116680941,44625.6223959446,0.0,1.0
2025-08-25,46.715,46.79,46.715,46.79,33447,45.8884073779573,45.9620803000026,45.8884073779573,45.9620803000026,34049.4842658354,0.0,1.0
2025-08-26,46.817,46.819,46.74,46.74,68716,45.9886025519389,45.9905671631935,45.9129650186391,45.9129650186391,69953.7884058703,0.0,1.0
2025-08-27,46.88,46.8899,46.79,46.79,60142,46.050487806457,46.060212632167,45.9620803000026,45.9620803000026,61225.3440582375,0.0,1.0
2025-08-28,46.88,46.8999,46.8333,46.86,102102,46.050487806457,46.0700356884397,46.0046141336634,46.0308416939116,103941.173872405,0.0,1.0
2025-08-29,46.83,46.89,46.82,46.87,223708,46.0013725250934,46.0603108627297,45.9915494688207,46.0406647501843,227737.675311433,0.0,1.0
2025-09-02,46.44,46.47,46.3446,46.4,58646,45.8998905307401,45.9295416228142,45.8056000579444,45.8603557413079,59336.0944548659,0.28669,1.0
2025-09-03,46.57,46.6,46.46,46.46,42592,46.0283785963946,46.0580296884687,45.9196579254562,45.9196579254562,43093.1851280846,0.0,1.0
2025-09-04,46.7153,46.7153,46.5901,46.62,51747,46.1719887190069,46.1719887190069,46.0482448280843,46.0777970831848,52355.9131015918,0.0,1.0
2025-09-05,46.76,46.88,46.745,46.8,66395,46.2161688461974,46.3347732144939,46.2013433001603,46.2557036356295,67176.2778592031,0.0,1.0
2025-09-08,46.755,46.8199,46.73,46.79,83848,46.2112269975184,46.275372193372,46.1865177541233,46.2458199382715,84834.649385322,0.0,1.0
2025-09-09,46.71,46.7665,46.65,46.75,38490,46.1667503594072,46.2225932494801,46.1074481752589,46.2062851488393,38942.9164063668,0.0,1.0
2025-09-10,46.77,46.8299,46.74,46.74,37050,46.2260525435554,46.2852558907301,46.1964014514813,46.1964014514813,37485.9717551544,0.0,1.0
2025-09-11,46.86,46.9,46.7768,46.79,48556,46.3150058197778,46.3545406092099,46.2327734577589,46.2458199382715,49127.3642251896,0.0,1.0
2025-09-12,46.8501,46.8983,46.82,46.89,340849,46.3052209593933,46.3528603806591,46.2754710303456,46.3446569118519,344859.810709112,0.0,1.0
2025-09-15,46.99,47.0,46.88,46.88,47976,46.4434938854323,46.4533775827904,46.3347732144939,46.3347732144939,48540.5392962291,0.0,1.0
2025-09-16,46.96,46.9959,46.945,46.99,89927,46.4138427933582,46.4493252668736,46.3990172473211,46.4434938854323,90985.1817011003,0.0,1.0
2025-09-17,46.92,46.9963,46.84,46.98,85638,46.374308003926,46.4497206147679,46.2952384250617,46.4336101880743,86645.7125281488,0.0,1.0
2025-09-18,47.0086,47.03,46.9105,46.95,62096,46.4618775625183,46.4830286748645,46.3649184914359,46.4039590960002,62826.6910150625,0.0,1.0
2025-09-19,47.02,47.0424,46.97,47.01,105938,46.4731449775064,46.4952844595884,46.4237264907162,46.4632612801484,107184.585041769,0.0,1.0
2025-09-22,47.05,47.06,46.9835,47.0,134226,46.5027960695806,46.5126797669386,46.4370694821496,46.4533775827904,135805.453301143,0.0,1.0
2025-09-23,47.03,47.1066,47.0,47.09,37398,46.4830286748645,46.5587377966271,46.4533775827904,46.5423308590127,37838.0667125307,0.0,1.0
2025-09-24,46.965,47.04,46.91,47.0114,60952,46.4187846420372,46.4929123722225,46.364424306568,46.4646449977785,61669.2294310437,0.0,1.0
2025-09-25,46.87,46.94,46.77,46.88,195635,46.3248895171358,46.3940753986421,46.2260525435554,46.3347732144939,197937.060305523,0.0,1.0
2025-09-26,46.91,46.9699,46.82,46.89,46331,46.364424306568,46.4236276537426,46.2754710303456,46.3446569118519,46876.1823856425,0.0,1.0
2025-09-29,47.02,47.03,46.98,46.98,30999,46.4731449775064,46.4830286748645,46.4336101880743,46.4336101880743,31363.7689187053,0.0,1.0
2025-09-30,47.0,47.01,46.93,46.98,68269,46.4533775827904,46.4632612801484,46.3841917012841,46.4336101880743,69072.329440017,0.0,1.0
2025-10-01,46.805,46.82,46.68,46.68,86015,46.5238285775585,46.5387384681399,46.39957948938,46.39957948938,86534.8402762788,0.26628,1.0
2025-10-02,46.785,46.8257,46.75,46.8,44146,46.5039487234499,46.5444042265608,46.4691589787599,46.5188586140313,44412.8007770343,0.0,1.0
2025-10-03,46.7598,46.8099,46.74,46.79,64099,46.4789001072731,46.5286991418151,46.4592190517056,46.508918686977,64486.3887330024,0.0,1.0
2025-10-06,46.745,46.78,46.74,46.77,82788,46.4641890152328,46.4989787599228,46.4592190517056,46.4890388328685,83288.337578243,0.0,1.0
2025-10-07,46.7301,46.79,46.71,46.74,51182,46.4493785239219,46.508918686977,46.4293992705428,46.4592190517056,51491.3235484567,0.0,1.0
2025-10-08,46.645,46.7568,46.635,46.74,55810,46.36478974469,46.4759181291568,46.3548498176357,46.4592190517056,56147.2933304554,0.0,1.0
2025-10-09,46.52,46.64,46.43,46.64,47675,46.2405406565115,46.3598197811628,46.151081313023,46.3598197811628,47963.1286423483,0.0,1.0
2025-10-10,46.265,46.58,46.26,46.54,40908,45.9870725166273,46.3001802188372,45.9821025531002,46.26042051062,41155.2315993957,0.0,1.0
2025-10-13,46.48,46.48,46.3,46.38,106766,46.2007809482944,46.2007809482944,46.0218622613173,46.1013816777516,107411.251025254,0.0,1.0
2025-10-14,46.57,46.6,46.3346,46.36,25182,46.2902402917829,46.3200600729457,46.0562544089251,46.081501823643,25334.1899417224,0.0,1.0
2025-10-15,46.7003,46.7495,46.62,46.67,30744,46.4197575413002,46.4686619824072,46.3399399270543,46.3896395623257,30929.804446363,0.0,1.0
2025-10-16,46.56,46.7399,46.53,46.72,40304,46.2803003647286,46.4591196524351,46.2504805835658,46.4393391975971,40547.5812648392,0.0,1.0
2025-10-17,46.68,46.68,46.54,46.59,74482,46.39957948938,46.39957948938,46.26042051062,46.3101201458914,74932.1394344916,0.0,1.0
2025-10-20,46.77,46.8,46.674,46.71,36209,46.4890388328685,46.5188586140313,46.3936155331474,46.4293992705428,36427.8327217785,0.0,1.0
2025-10-21,46.75,46.8159,46.72,46.76,33309,46.4691589787599,46.5346630980476,46.4393391975971,46.4790989058142,33510.3062810274,0.0,1.0
2025-10-22,46.7,46.75,46.66,46.73,25419,46.4194593434885,46.4691589787599,46.3796996352714,46.4492791246514,25572.6222749838,0.0,1.0
2025-10-23,46.76,46.77,46.68,46.68,33165,46.4790989058142,46.4890388328685,46.39957948938,46.39957948938,33365.4360025901,0.0,1.0
2025-10-24,46.9,46.92,46.848,46.86,40017,46.6182578845741,46.6381377386827,46.5665702638919,46.578498176357,40258.8467515649,0.0,1.0
2025-10-27,47.01,47.04,46.9,46.93,45481,46.7275970821712,46.7574168633341,46.6182578845741,46.648077665737,45755.8689833801,0.0,1.0
2025-10-28,46.97,47.0,46.95,46.99,34458,46.6878373739541,46.7176571551169,46.6679575198455,46.7077172280626,34666.250377725,0.0,1.0
2025-10-29,46.84,46.99,46.81,46.94,54840,46.5586183222484,46.7077172280626,46.5287985410856,46.6580175927912,55171.4310382042,0.0,1.0
2025-10-30,46.72,46.8,46.65,46.73,842475,46.4393391975971,46.5188586140313,46.3697597082171,46.4492791246514,847566.58212821,0.0,1.0
2025-10-31,46.745,46.82,46.73,46.79,94090,46.4641890152328,46.5387384681399,46.4492791246514,46.508918686977,94658.6423483703,0.0,1.0
2025-11-03,46.33,46.5,46.33,46.47,47246,46.33,46.5,46.33,46.47,47246,0.28,1.0
2025-11-04,46.3149,46.35,46.21,46.21,46992,46.3149,46.35,46.21,46.21,46992,0.0,1.0
2025-11-05,46.36,46.39,46.32,46.33,43010,46.36,46.39,46.32,46.33,43010,0.0,1.0
2025-11-06,46.37,46.4029,46.2805,46.39,40231,46.37,46.4029,46.2805,46.39,40231,0.0,1.0
2025-11-07,46.4,46.4,46.27,46.37,41759,46.4,46.4,46.27,46.37,41759,0.0,1.0
2025-11-10,46.57,46.59,46.4501,46.47,59955,46.57,46.59,46.4501,46.47,59955,0.0,1.0
2025-11-11,46.62,46.6436,46.54,46.54,459564,46.62,46.6436,46.54,46.54,459564,0.0,1.0
2025-11-12,46.51,46.62,46.473617,46.61,33190,46.51,46.62,46.473617,46.61,33190,0.0,1.0
2025-11-13,46.32,46.465,46.29,46.45,49401,46.32,46.465,46.29,46.45,49401,0.0,1.0
2025-11-14,46.321,46.41,46.22,46.22,37334,46.321,46.41,46.22,46.22,37334,0.0,1.0
2025-11-17,46.24,46.3599,46.21,46.3,72531,46.24,46.3599,46.21,46.3,72531,0.0,1.0
2025-11-18,46.26,46.3,46.18,46.19,49653,46.26,46.3,46.18,46.19,49653,0.0,1.0
2025-11-19,46.2696,46.36,46.258,46.27,26712,46.2696,46.36,46.258,46.27,26712,0.0,1.0
2025-11-20,46.24,46.453,46.23,46.42,57121,46.24,46.453,46.23,46.42,57121,0.0,1.0
2025-11-21,46.3893,46.41,46.27,46.32,87989,46.3893,46.41,46.27,46.32,87989,0.0,1.0
2025-11-24,46.4945,46.52,46.4217,46.43,55341,46.4945,46.52,46.4217,46.43,55341,0.0,1.0
2025-11-25,46.71,46.72,46.5035,46.51,186175,46.71,46.72,46.5035,46.51,186175,0.0,1.0
2025-11-26,46.755,46.79,46.6628,46.69,66123,46.755,46.79,46.6628,46.69,66123,0.0,1.0