date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-04-27,50.42,50.42,50.3894,50.3899,1906,31.4257852225872,31.4257852225872,31.406712849961,31.4070244900366,3058.01491734654,0.0,1.0
2016-04-28,50.28,50.28,50.28,50.28,100,31.3385260014218,31.3385260014218,31.3385260014218,31.3385260014218,160.441496188171,0.0,1.0
2016-04-29,50.32,50.32,50.31,50.31,1000,31.363457207469,31.363457207469,31.3572244059572,31.3572244059572,1604.41496188171,0.0,1.0
2016-05-02,50.49,51.61,50.49,51.61,3001,31.5069755649206,32.2058825293237,31.5069755649206,32.2058825293237,4809.10932526004,0.060263,1.0
2016-05-03,50.57,50.609,50.52,50.52,2600,31.5568974909494,31.5812344298884,31.5256962871814,31.5256962871814,4166.50591325429,0.0,1.0
2016-05-04,50.3579,50.57,50.2,50.52,6800,31.4245419845656,31.5568974909494,31.3260085830662,31.5256962871814,10897.0154654343,0.0,1.0
2016-05-05,50.305,50.305,50.305,50.305,1000,31.391531110979,31.391531110979,31.391531110979,31.391531110979,1602.50227432857,0.0,1.0
2016-05-06,50.305,50.305,50.305,50.305,0,31.391531110979,31.391531110979,31.391531110979,31.391531110979,0,0.0,1.0
2016-05-09,50.285,50.285,50.285,50.285,1499,31.3790506294718,31.3790506294718,31.3790506294718,31.3790506294718,2402.15090921853,0.0,1.0
2016-05-10,50.285,50.285,50.285,50.285,0,31.3790506294718,31.3790506294718,31.3790506294718,31.3790506294718,0,0.0,1.0
2016-05-11,50.285,50.285,50.285,50.285,2,31.3790506294718,31.3790506294718,31.3790506294718,31.3790506294718,3.20500454865715,0.0,1.0
2016-05-12,50.24,50.34,50.24,50.34,3500,31.3509695460806,31.4133719536166,31.3509695460806,31.4133719536166,5608.75796015001,0.0,1.0
2016-05-13,50.24,50.24,50.24,50.24,0,31.3509695460806,31.3509695460806,31.3509695460806,31.3509695460806,0,0.0,1.0
2016-05-16,50.24,50.24,50.24,50.24,1,31.3509695460806,31.3509695460806,31.3509695460806,31.3509695460806,1.60250227432857,0.0,1.0
2016-05-17,50.24,50.24,50.24,50.24,0,31.3509695460806,31.3509695460806,31.3509695460806,31.3509695460806,0,0.0,1.0
2016-05-18,50.24,50.24,50.24,50.24,0,31.3509695460806,31.3509695460806,31.3509695460806,31.3509695460806,0,0.0,1.0
2016-05-19,50.46,50.46,50.46,50.46,223,31.4882548426598,31.4882548426598,31.4882548426598,31.4882548426598,357.358007175272,0.0,1.0
2016-05-20,50.37,50.37,50.37,50.37,2905,31.4320926758774,31.4320926758774,31.4320926758774,31.4320926758774,4655.2691069245,0.0,1.0
2016-05-23,50.37,50.37,50.37,50.37,0,31.4320926758774,31.4320926758774,31.4320926758774,31.4320926758774,0,0.0,1.0
2016-05-24,50.37,50.37,50.37,50.37,0,31.4320926758774,31.4320926758774,31.4320926758774,31.4320926758774,0,0.0,1.0
2016-05-25,50.37,50.37,50.37,50.37,0,31.4320926758774,31.4320926758774,31.4320926758774,31.4320926758774,0,0.0,1.0
2016-05-26,50.37,50.37,50.37,50.37,0,31.4320926758774,31.4320926758774,31.4320926758774,31.4320926758774,0,0.0,1.0
2016-05-27,50.37,50.37,50.37,50.37,0,31.4320926758774,31.4320926758774,31.4320926758774,31.4320926758774,0,0.0,1.0
2016-05-31,50.37,50.37,50.37,50.37,0,31.4320926758774,31.4320926758774,31.4320926758774,31.4320926758774,0,0.0,1.0
2016-06-01,50.2201,50.4099,50.2201,50.4,700,31.4580427170513,31.5769340873929,31.4580427170513,31.570732693471,1117.49069438911,0.191485,1.0
2016-06-02,50.27,50.3,50.27,50.3,200,31.4893002480315,31.5080923508252,31.4893002480315,31.5080923508252,319.283055539747,0.0,1.0
2016-06-03,50.37,50.41,50.34,50.41,771,31.5519405906773,31.5769967277356,31.5331484878835,31.5769967277356,1230.83617910572,0.0,1.0
2016-06-06,50.5,50.5,50.5,50.5,2900,31.6333730361168,31.6333730361168,31.6333730361168,31.6333730361168,4629.60430532632,0.0,1.0
2016-06-07,50.5,50.5,50.5,50.5,0,31.6333730361168,31.6333730361168,31.6333730361168,31.6333730361168,0,0.0,1.0
2016-06-08,50.5,50.5,50.5,50.5,0,31.6333730361168,31.6333730361168,31.6333730361168,31.6333730361168,0,0.0,1.0
2016-06-09,50.6,50.6,50.6,50.6,1100,31.6960133787626,31.6960133787626,31.6960133787626,31.6960133787626,1756.0568054686,0.0,1.0
2016-06-10,50.6,50.6,50.6,50.6,15,31.6960133787626,31.6960133787626,31.6960133787626,31.6960133787626,23.946229165481,0.0,1.0
2016-06-13,50.6,50.6,50.6,50.6,0,31.6960133787626,31.6960133787626,31.6960133787626,31.6960133787626,0,0.0,1.0
2016-06-14,50.7699,50.7699,50.7699,50.7699,220,31.8024393209177,31.8024393209177,31.8024393209177,31.8024393209177,351.211361093722,0.0,1.0
2016-06-15,50.7699,50.7699,50.7699,50.7699,0,31.8024393209177,31.8024393209177,31.8024393209177,31.8024393209177,0,0.0,1.0
2016-06-16,50.7699,50.7699,50.7699,50.7699,0,31.8024393209177,31.8024393209177,31.8024393209177,31.8024393209177,0,0.0,1.0
2016-06-17,50.7699,50.7699,50.7699,50.7699,0,31.8024393209177,31.8024393209177,31.8024393209177,31.8024393209177,0,0.0,1.0
2016-06-20,50.7699,50.7699,50.7699,50.7699,0,31.8024393209177,31.8024393209177,31.8024393209177,31.8024393209177,0,0.0,1.0
2016-06-21,50.7699,50.7699,50.7699,50.7699,0,31.8024393209177,31.8024393209177,31.8024393209177,31.8024393209177,0,0.0,1.0
2016-06-22,50.7699,50.7699,50.7699,50.7699,0,31.8024393209177,31.8024393209177,31.8024393209177,31.8024393209177,0,0.0,1.0
2016-06-23,50.7699,50.7699,50.7699,50.7699,0,31.8024393209177,31.8024393209177,31.8024393209177,31.8024393209177,0,0.0,1.0
2016-06-24,50.7699,50.7699,50.7699,50.7699,0,31.8024393209177,31.8024393209177,31.8024393209177,31.8024393209177,0,0.0,1.0
2016-06-27,50.7699,50.7699,50.7699,50.7699,0,31.8024393209177,31.8024393209177,31.8024393209177,31.8024393209177,0,0.0,1.0
2016-06-28,50.7699,50.7699,50.7699,50.7699,83,31.8024393209177,31.8024393209177,31.8024393209177,31.8024393209177,132.502468048995,0.0,1.0
2016-06-29,50.7699,50.7699,50.7699,50.7699,0,31.8024393209177,31.8024393209177,31.8024393209177,31.8024393209177,0,0.0,1.0
2016-06-30,50.7699,50.7699,50.7699,50.7699,0,31.8024393209177,31.8024393209177,31.8024393209177,31.8024393209177,0,0.0,1.0
2016-07-01,51.03,51.11,51.03,51.11,500,32.0877560592144,32.1380602035361,32.0877560592144,32.1380602035361,795.16311308634,0.195384,1.0
2016-07-05,51.03,51.03,51.03,51.03,0,32.0877560592144,32.0877560592144,32.0877560592144,32.0877560592144,0,0.0,1.0
2016-07-06,51.03,51.03,51.03,51.03,7,32.0877560592144,32.0877560592144,32.0877560592144,32.0877560592144,11.1322835832088,0.0,1.0
2016-07-07,51.03,51.03,51.03,51.03,0,32.0877560592144,32.0877560592144,32.0877560592144,32.0877560592144,0,0.0,1.0
2016-07-08,51.6268,51.66,51.62,51.6458,3200,32.4630249758544,32.4839011957479,32.4587491235871,32.4749722101308,5089.04392375258,0.0,1.0
2016-07-11,51.6268,51.6268,51.6268,51.6268,0,32.4630249758544,32.4630249758544,32.4630249758544,32.4630249758544,0,0.0,1.0
2016-07-12,51.7282,51.7282,51.7083,51.7083,414,32.5267854787822,32.5267854787822,32.5142723228822,32.5142723228822,658.395057635489,0.0,1.0
2016-07-13,51.855,51.86,51.8362,51.8457,806,32.6065175475321,32.6096615565522,32.5946960736165,32.6006696907547,1281.80293829518,0.0,1.0
2016-07-14,51.855,51.855,51.855,51.855,0,32.6065175475321,32.6065175475321,32.6065175475321,32.6065175475321,0,0.0,1.0
2016-07-15,51.98,51.98,51.98,51.98,514,32.6851177730348,32.6851177730348,32.6851177730348,32.6851177730348,817.427680252757,0.0,1.0
2016-07-18,51.98,51.98,51.98,51.98,150,32.6851177730348,32.6851177730348,32.6851177730348,32.6851177730348,238.548933925902,0.0,1.0
2016-07-19,51.98,51.98,51.98,51.98,15,32.6851177730348,32.6851177730348,32.6851177730348,32.6851177730348,23.8548933925902,0.0,1.0
2016-07-20,51.98,51.98,51.98,51.98,0,32.6851177730348,32.6851177730348,32.6851177730348,32.6851177730348,0,0.0,1.0
2016-07-21,52.0199,52.0199,52.0199,52.0199,100,32.7102069650152,32.7102069650152,32.7102069650152,32.7102069650152,159.032622617268,0.0,1.0
2016-07-22,52.0199,52.0199,52.0199,52.0199,0,32.7102069650152,32.7102069650152,32.7102069650152,32.7102069650152,0,0.0,1.0
2016-07-25,52.0199,52.0199,52.0199,52.0199,1,32.7102069650152,32.7102069650152,32.7102069650152,32.7102069650152,1.59032622617268,0.0,1.0
2016-07-26,52.0199,52.0199,52.0199,52.0199,0,32.7102069650152,32.7102069650152,32.7102069650152,32.7102069650152,0,0.0,1.0
2016-07-27,52.0199,52.0199,52.0199,52.0199,0,32.7102069650152,32.7102069650152,32.7102069650152,32.7102069650152,0,0.0,1.0
2016-07-28,52.47,52.47,52.29,52.29,400,32.9932306570053,32.9932306570053,32.8800463322814,32.8800463322814,636.130490469072,0.0,1.0
2016-07-29,52.47,52.47,52.47,52.47,29,32.9932306570053,32.9932306570053,32.9932306570053,32.9932306570053,46.1194605590077,0.0,1.0
2016-08-01,52.45,52.45,52.45,52.45,329,33.102536532202,33.102536532202,33.102536532202,33.102536532202,521.290867943409,0.193832,1.0
2016-08-02,52.45,52.45,52.45,52.45,1,33.102536532202,33.102536532202,33.102536532202,33.102536532202,1.58447072323225,0.0,1.0
2016-08-03,52.36,52.36,52.36,52.36,375,33.0457352302401,33.0457352302401,33.0457352302401,33.0457352302401,594.176521212094,0.0,1.0
2016-08-04,52.15,52.21,52.15,52.21,300,32.9131988589958,32.9510663936371,32.9131988589958,32.9510663936371,475.341216969676,0.0,1.0
2016-08-05,52.4,52.4,52.4,52.4,100,33.0709802533343,33.0709802533343,33.0709802533343,33.0709802533343,158.447072323225,0.0,1.0
2016-08-08,52.25,52.25,52.25,52.25,151,32.9763114167312,32.9763114167312,32.9763114167312,32.9763114167312,239.25507920807,0.0,1.0
2016-08-09,52.325,52.36,52.29,52.29,976,33.0236458350327,33.0457352302401,33.0015564398254,33.0015564398254,1546.44342587468,0.0,1.0
2016-08-10,52.4,52.4,52.4,52.4,807,33.0709802533343,33.0709802533343,33.0709802533343,33.0709802533343,1278.66787364842,0.0,1.0
2016-08-11,52.25,52.25,52.25,52.25,1,32.9763114167312,32.9763114167312,32.9763114167312,32.9763114167312,1.58447072323225,0.0,1.0
2016-08-12,52.25,52.25,52.25,52.25,0,32.9763114167312,32.9763114167312,32.9763114167312,32.9763114167312,0,0.0,1.0
2016-08-15,52.5,52.5,52.5,52.5,401,33.1340928110696,33.1340928110696,33.1340928110696,33.1340928110696,635.372760016133,0.0,1.0
2016-08-16,52.5,52.5,52.5,52.5,0,33.1340928110696,33.1340928110696,33.1340928110696,33.1340928110696,0,0.0,1.0
2016-08-17,52.6599,52.6599,52.6599,52.6599,285,33.2350097908885,33.2350097908885,33.2350097908885,33.2350097908885,451.574156121191,0.0,1.0
2016-08-18,52.6599,52.6599,52.6599,52.6599,12,33.2350097908885,33.2350097908885,33.2350097908885,33.2350097908885,19.013648678787,0.0,1.0
2016-08-19,52.6599,52.6599,52.6599,52.6599,50,33.2350097908885,33.2350097908885,33.2350097908885,33.2350097908885,79.2235361616125,0.0,1.0
2016-08-22,52.6599,52.6599,52.6599,52.6599,0,33.2350097908885,33.2350097908885,33.2350097908885,33.2350097908885,0,0.0,1.0
2016-08-23,52.71,52.71,52.71,52.71,8105,33.2666291823139,33.2666291823139,33.2666291823139,33.2666291823139,12842.1352117974,0.0,1.0
2016-08-24,52.81,52.81,52.81,52.81,190,33.3297417400493,33.3297417400493,33.3297417400493,33.3297417400493,301.049437414127,0.0,1.0
2016-08-25,52.81,52.81,52.81,52.81,0,33.3297417400493,33.3297417400493,33.3297417400493,33.3297417400493,0,0.0,1.0
2016-08-26,52.81,52.81,52.81,52.81,0,33.3297417400493,33.3297417400493,33.3297417400493,33.3297417400493,0,0.0,1.0
2016-08-29,52.75,52.8,52.75,52.8,17091,33.2918742054081,33.3234304842757,33.2918742054081,33.3234304842757,27080.1891307624,0.0,1.0
2016-08-30,52.75,52.75,52.75,52.75,0,33.2918742054081,33.2918742054081,33.2918742054081,33.2918742054081,0,0.0,1.0
2016-08-31,52.75,52.75,52.75,52.75,0,33.2918742054081,33.2918742054081,33.2918742054081,33.2918742054081,0,0.0,1.0
2016-09-01,52.5833,52.5833,52.5833,52.5833,0,33.2918672630267,33.2918672630267,33.2918672630267,33.2918672630267,0,0.166689,1.0
2016-09-02,52.567,52.567,52.567,52.567,205,33.2815473052381,33.2815473052381,33.2815473052381,33.2815473052381,323.790084071721,0.0,1.0
2016-09-06,52.83,52.83,52.83,52.83,35,33.4480595075946,33.4480595075946,33.4480595075946,33.4480595075946,55.2812338659037,0.0,1.0
2016-09-07,52.83,52.83,52.83,52.83,0,33.4480595075946,33.4480595075946,33.4480595075946,33.4480595075946,0,0.0,1.0
2016-09-08,52.83,52.83,52.83,52.83,0,33.4480595075946,33.4480595075946,33.4480595075946,33.4480595075946,0,0.0,1.0
2016-09-09,52.47,52.52,52.47,52.51,10400,33.220134059502,33.2517903717371,33.220134059502,33.2454591092901,16426.4237772971,0.0,1.0
2016-09-12,52.47,52.47,52.47,52.47,0,33.220134059502,33.220134059502,33.220134059502,33.220134059502,0,0.0,1.0
2016-09-13,52.47,52.47,52.47,52.47,9,33.220134059502,33.220134059502,33.220134059502,33.220134059502,14.2151744226609,0.0,1.0
2016-09-14,52.47,52.48,52.47,52.48,318,33.220134059502,33.226465321949,33.220134059502,33.226465321949,502.269496267353,0.0,1.0
2016-09-15,52.6054,52.6054,52.6054,52.6054,100,33.3058593530346,33.3058593530346,33.3058593530346,33.3058593530346,157.94638247401,0.0,1.0
2016-09-16,52.6054,52.6054,52.6054,52.6054,0,33.3058593530346,33.3058593530346,33.3058593530346,33.3058593530346,0,0.0,1.0
2016-09-19,52.6054,52.6054,52.6054,52.6054,60,33.3058593530346,33.3058593530346,33.3058593530346,33.3058593530346,94.7678294844063,0.0,1.0
2016-09-20,52.6054,52.6054,52.6054,52.6054,0,33.3058593530346,33.3058593530346,33.3058593530346,33.3058593530346,0,0.0,1.0
2016-09-21,52.64,52.64,52.64,52.64,100,33.3277655211013,33.3277655211013,33.3277655211013,33.3277655211013,157.94638247401,0.0,1.0
2016-09-22,52.75,52.75,52.68,52.75,4320,33.3974094080185,33.3974094080185,33.3530905708894,33.3974094080185,6823.28372287725,0.0,1.0
2016-09-23,52.75,52.75,52.75,52.75,75,33.3974094080185,33.3974094080185,33.3974094080185,33.3974094080185,118.459786855508,0.0,1.0
2016-09-26,52.55,52.55,52.55,52.55,100,33.2707841590781,33.2707841590781,33.2707841590781,33.2707841590781,157.946382474011,0.0,1.0
2016-09-27,52.55,52.55,52.55,52.55,5,33.2707841590781,33.2707841590781,33.2707841590781,33.2707841590781,7.89731912370053,0.0,1.0
2016-09-28,52.55,52.55,52.55,52.55,0,33.2707841590781,33.2707841590781,33.2707841590781,33.2707841590781,0,0.0,1.0
2016-09-29,52.55,52.55,52.55,52.55,0,33.2707841590781,33.2707841590781,33.2707841590781,33.2707841590781,0,0.0,1.0
2016-09-30,52.63,52.63,52.63,52.63,125,33.3214342586543,33.3214342586543,33.3214342586543,33.3214342586543,197.432978092513,0.0,1.0
2016-10-03,52.4855,52.4855,52.4855,52.4855,0,33.3214659149665,33.3214659149665,33.3214659149665,33.3214659149665,0,0.14455,1.0
2016-10-04,52.5787,52.5787,52.5787,52.5787,190,33.3806357928047,33.3806357928047,33.3806357928047,33.3806357928047,299.273898256706,0.0,1.0
2016-10-05,52.5787,52.5787,52.5787,52.5787,166,33.3806357928047,33.3806357928047,33.3806357928047,33.3806357928047,261.470879529543,0.0,1.0
2016-10-06,52.5787,52.5787,52.5787,52.5787,60,33.3806357928047,33.3806357928047,33.3806357928047,33.3806357928047,94.5075468179072,0.0,1.0
2016-10-07,52.5787,52.5787,52.5787,52.5787,0,33.3806357928047,33.3806357928047,33.3806357928047,33.3806357928047,0,0.0,1.0
2016-10-10,52.51,52.51,52.51,52.51,500,33.3370202283467,33.3370202283467,33.3370202283467,33.3370202283467,787.562890149228,0.0,1.0
2016-10-11,52.4805,52.4805,52.39,52.47,564,33.3182915652971,33.3182915652971,33.2608358362804,33.3116254309913,888.370940088328,0.0,1.0
2016-10-12,52.48,52.48,52.48,52.48,16,33.3179741303301,33.3179741303301,33.3179741303301,33.3179741303301,25.2020124847753,0.0,1.0
2016-10-13,52.48,52.48,52.48,52.48,0,33.3179741303301,33.3179741303301,33.3179741303301,33.3179741303301,0,0.0,1.0
2016-10-14,52.48,52.48,52.48,52.48,0,33.3179741303301,33.3179741303301,33.3179741303301,33.3179741303301,0,0.0,1.0
2016-10-17,52.715,52.715,52.715,52.715,200,33.4671685647933,33.4671685647933,33.4671685647933,33.4671685647933,315.025156059691,0.0,1.0
2016-10-18,52.7099,52.7099,52.58,52.58,880,33.4639307281305,33.4639307281305,33.3814611237187,33.3814611237187,1386.11068666264,0.0,1.0
2016-10-19,52.63,52.63,52.63,52.63,100,33.413204620413,33.413204620413,33.413204620413,33.413204620413,157.512578029846,0.0,1.0
2016-10-20,52.63,52.63,52.63,52.63,0,33.413204620413,33.413204620413,33.413204620413,33.413204620413,0,0.0,1.0
2016-10-21,52.63,52.63,52.63,52.63,0,33.413204620413,33.413204620413,33.413204620413,33.413204620413,0,0.0,1.0
2016-10-24,52.84,52.84,52.71,52.71,767,33.5465273065291,33.5465273065291,33.4639942151239,33.4639942151239,1208.12147348891,0.0,1.0
2016-10-25,52.84,52.84,52.84,52.84,0,33.5465273065291,33.5465273065291,33.5465273065291,33.5465273065291,0,0.0,1.0
2016-10-26,52.84,52.84,52.84,52.84,0,33.5465273065291,33.5465273065291,33.5465273065291,33.5465273065291,0,0.0,1.0
2016-10-27,52.84,52.84,52.84,52.84,0,33.5465273065291,33.5465273065291,33.5465273065291,33.5465273065291,0,0.0,1.0
2016-10-28,52.72,52.72,52.72,52.72,191,33.4703429144628,33.4703429144628,33.4703429144628,33.4703429144628,300.849024037004,0.0,1.0
2016-10-31,52.72,52.72,52.72,52.72,7,33.4703429144628,33.4703429144628,33.4703429144628,33.4703429144628,11.0258804620892,0.0,1.0
2016-11-01,52.46,52.46,52.46,52.46,200,33.3792225723319,33.3792225723319,33.3792225723319,33.3792225723319,314.327272819614,0.116474,1.0
2016-11-02,52.6,52.6,52.6,52.6,15000,33.4683017023381,33.4683017023381,33.4683017023381,33.4683017023381,23574.5454614711,0.0,1.0
2016-11-03,52.6,52.6,52.6,52.6,10,33.4683017023381,33.4683017023381,33.4683017023381,33.4683017023381,15.7163636409807,0.0,1.0
2016-11-04,52.6,52.6,52.6,52.6,0,33.4683017023381,33.4683017023381,33.4683017023381,33.4683017023381,0,0.0,1.0
2016-11-07,52.6,52.6,52.6,52.6,1,33.4683017023381,33.4683017023381,33.4683017023381,33.4683017023381,1.57163636409807,0.0,1.0
2016-11-08,52.6,52.6,52.6,52.6,0,33.4683017023381,33.4683017023381,33.4683017023381,33.4683017023381,0,0.0,1.0
2016-11-09,52.25,52.25,52.25,52.25,21,33.2456038773225,33.2456038773225,33.2456038773225,33.2456038773225,33.0043636460596,0.0,1.0
2016-11-10,52.25,52.25,52.25,52.25,13,33.2456038773225,33.2456038773225,33.2456038773225,33.2456038773225,20.431272733275,0.0,1.0
2016-11-11,52.28,52.4,52.24,52.4,2301,33.2646922623239,33.3410458023292,33.2392410823221,33.3410458023292,3616.33527378966,0.0,1.0
2016-11-14,52.28,52.28,52.28,52.28,45,33.2646922623239,33.2646922623239,33.2646922623239,33.2646922623239,70.7236363844132,0.0,1.0
2016-11-15,52.24,52.24,52.24,52.24,150,33.2392410823221,33.2392410823221,33.2392410823221,33.2392410823221,235.745454614711,0.0,1.0
2016-11-16,52.0622,52.34,52.0622,52.34,230,33.1261105872142,33.3028690323265,33.1261105872142,33.3028690323265,361.476363742557,0.0,1.0
2016-11-17,52.0622,52.0622,52.0622,52.0622,0,33.1261105872142,33.1261105872142,33.1261105872142,33.1261105872142,0,0.0,1.0
2016-11-18,51.88,51.9,51.88,51.9,528,33.0101804623061,33.022906052307,33.0101804623061,33.022906052307,829.824000243783,0.0,1.0
2016-11-21,51.9,51.9,51.9,51.9,200,33.022906052307,33.022906052307,33.022906052307,33.022906052307,314.327272819614,0.0,1.0
2016-11-22,51.7075,51.87,51.7075,51.81,14270,32.9004222485484,33.0038176673056,32.9004222485484,32.965640897303,22427.2509156795,0.0,1.0
2016-11-23,51.599,51.599,51.5951,51.5951,527,32.8313859227936,32.8313859227936,32.8289044327434,32.8289044327434,828.252363879684,0.0,1.0
2016-11-25,51.599,51.599,51.599,51.599,0,32.8313859227936,32.8313859227936,32.8313859227936,32.8313859227936,0,0.0,1.0
2016-11-28,52.05,52.09,51.8,51.8,2137,33.1183479773136,33.1437991573154,32.9592781023025,32.9592781023025,3358.58691007759,0.0,1.0
2016-11-29,52.05,52.05,52.05,52.05,2,33.1183479773136,33.1183479773136,33.1183479773136,33.1183479773136,3.14327272819615,0.0,1.0
2016-11-30,51.8,51.8,51.8,51.8,1575,32.9592781023025,32.9592781023025,32.9592781023025,32.9592781023025,2475.32727345447,0.0,1.0
2016-12-01,51.8,51.8,51.8,51.8,215,33.0390643702106,33.0390643702106,33.0390643702106,33.0390643702106,337.085816813916,0.125395,1.0
2016-12-02,51.8196,51.8196,51.8196,51.8196,453,33.0515656378101,33.0515656378101,33.0515656378101,33.0515656378101,710.23197682188,0.0,1.0
2016-12-05,51.6621,51.7435,51.6621,51.7435,985,32.951109023171,33.0030275528956,32.951109023171,33.0030275528956,1544.32339331027,0.0,1.0
2016-12-06,51.463,51.463,51.463,51.463,100,32.8241191058716,32.8241191058716,32.8241191058716,32.8241191058716,156.784100843682,0.0,1.0
2016-12-07,51.776,51.8,51.776,51.7999,2000,33.0237566955989,33.0390643702106,33.0237566955989,33.039000588233,3135.68201687364,0.0,1.0
2016-12-08,51.8999,51.93,51.8999,51.93,1314,33.1027825657817,33.1219809410239,33.1027825657817,33.1219809410239,2060.14308508598,0.0,1.0
2016-12-09,51.5,51.52,51.5,51.52,1002,32.8477184375646,32.8604748330743,32.8477184375646,32.8604748330743,1570.97669045369,0.0,1.0
2016-12-12,51.686,51.8499,51.686,51.8499,703,32.9663529158051,33.0708915770074,32.9663529158051,33.0708915770074,1102.19222893109,0.0,1.0
2016-12-13,51.8028,51.8028,51.8028,51.8028,335,33.040850265582,33.040850265582,33.040850265582,33.040850265582,525.226737826334,0.0,1.0
2016-12-14,51.8028,51.8028,51.8028,51.8028,0,33.040850265582,33.040850265582,33.040850265582,33.040850265582,0,0.0,1.0
2016-12-15,51.8026,51.8289,51.8026,51.8289,1163,33.0407227016269,33.0574973617222,33.0407227016269,33.0574973617222,1823.39909281202,0.0,1.0
2016-12-16,51.8026,51.8026,51.8026,51.8026,20,33.0407227016269,33.0407227016269,33.0407227016269,33.0407227016269,31.3568201687364,0.0,1.0
2016-12-19,51.83,51.83,51.83,51.83,280,33.0581989634752,33.0581989634752,33.0581989634752,33.0581989634752,438.99548236231,0.0,1.0
2016-12-20,51.7799,51.7845,51.7296,51.7845,221081,33.0262441927233,33.0291781636905,32.9941618580163,33.0291781636905,346619.857986221,0.0,1.0
2016-12-21,51.7999,51.958,51.7999,51.95,1425,33.039000588233,33.1398398947375,33.039000588233,33.1347373365336,2234.17343702247,0.0,1.0
2016-12-22,51.8,51.8,51.8,51.8,101,33.0390643702106,33.0390643702106,33.0390643702106,33.0390643702106,158.351941852119,0.0,1.0
2016-12-23,51.726,51.838,51.541,51.838,5011,32.9918657068246,33.0633015216791,32.8738690483595,33.0633015216791,7856.4512932769,0.0,1.0
2016-12-27,51.726,51.726,51.726,51.726,0,32.9918657068246,32.9918657068246,32.9918657068246,32.9918657068246,0,0.0,1.0
2016-12-28,48.6175,51.0,48.43,50.92,3326,33.0103854418256,34.6280589815006,32.8830764014524,34.5737404576081,4898.51308416159,3.137536,1.0
2016-12-29,48.83,48.83,48.83,48.83,12753,33.1546690209152,33.1546690209152,33.1546690209152,33.1546690209152,18782.5428028601,0.0,1.0
2016-12-30,48.8099,48.8099,48.6167,48.6167,2476,33.1410214917872,33.1410214917872,33.0098422565867,33.0098422565867,3646.63812278536,0.0,1.0
2017-01-03,48.625,48.625,48.625,48.625,4,33.0154778034405,33.0154778034405,33.0154778034405,33.0154778034405,5.89117628882934,0.0,1.0
2017-01-04,48.93,48.98,48.93,48.98,247,33.2225671757809,33.2565162532137,33.2225671757809,33.2565162532137,363.780135835211,0.0,1.0
2017-01-05,48.93,48.93,48.93,48.93,5,33.2225671757809,33.2225671757809,33.2225671757809,33.2225671757809,7.36397036103666,0.0,1.0
2017-01-06,48.94,48.94,48.94,48.94,3900,33.2293569912674,33.2293569912674,33.2293569912674,33.2293569912674,5743.89688160861,0.0,1.0
2017-01-09,48.86,48.86,48.86,48.86,431,33.1750384673749,33.1750384673749,33.1750384673749,33.1750384673749,634.774245121361,0.0,1.0
2017-01-10,48.86,48.86,48.83,48.84,12008,33.1750384673749,33.1750384673749,33.1546690209152,33.1614588364018,17685.3112190657,0.0,1.0
2017-01-11,48.85,48.85,48.7,48.7,13402,33.1682486518883,33.1682486518883,33.0664014195898,33.0664014195898,19738.3861557227,0.0,1.0
2017-01-12,48.8163,48.9,48.8163,48.9,16162,33.1453669736986,33.2021977293212,33.1453669736986,33.2021977293212,23803.2977950149,0.0,1.0
2017-01-13,48.85,48.85,48.7973,48.7973,15446,33.1682486518883,33.1682486518883,33.1324663242741,33.1324663242741,22748.7772393145,0.0,1.0
2017-01-17,48.9325,49.0081,48.9133,48.9601,7324,33.2242646296525,33.275595634731,33.2112281839183,33.2430045203955,10786.7437848465,0.0,1.0
2017-01-18,48.9298,48.9999,48.9298,48.99,2830,33.2224313794711,33.270027986032,33.2224313794711,33.2633060687003,4168.00722434676,0.0,1.0
2017-01-19,48.9298,48.9298,48.9298,48.9298,1,33.2224313794711,33.2224313794711,33.2224313794711,33.2224313794711,1.47279407220734,0.0,1.0
2017-01-20,48.8484,48.8484,48.8484,48.8484,191,33.1671622814105,33.1671622814105,33.1671622814105,33.1671622814105,281.3036677916,0.0,1.0
2017-01-23,48.9,48.9511,48.9,48.9511,10200,33.2021977293212,33.2368936864575,33.2021977293212,33.2368936864575,15022.4995365148,0.0,1.0
2017-01-24,48.9616,49.0,48.9616,49.0,764,33.2440229927184,33.2700958841869,33.2440229927184,33.2700958841869,1125.2146711664,0.0,1.0
2017-01-25,48.8454,48.9,48.77,48.9,8992,33.1651253367645,33.2021977293212,33.1139301279958,33.2021977293212,13243.3642972883,0.0,1.0
2017-01-26,48.9046,49.0,48.885,49.0,2706,33.205321044445,33.2700958841869,33.1920130060913,33.2700958841869,3985.38075939304,0.0,1.0
2017-01-27,48.9,48.9,48.9,48.9,10000,33.2021977293212,33.2021977293212,33.2021977293212,33.2021977293212,14727.9407220733,0.0,1.0
2017-01-30,49.0436,49.2,48.835,49.2,16849,33.2996994797083,33.4058921939182,33.1580639286585,33.4058921939182,24815.1073226214,0.0,1.0
2017-01-31,49.3292,49.3292,49.1714,49.195,4296,33.4936166100047,33.4936166100047,33.3864733216266,33.4024972861749,6327.1233342027,0.0,1.0
2017-02-01,49.12,49.12,49.12,49.12,60,33.4386937925338,33.4386937925338,33.4386937925338,33.4386937925338,88.1374140474964,0.12831,1.0
2017-02-02,49.3199,49.33,49.2809,49.33,1014,33.5747767503744,33.5816523775589,33.5482272988697,33.5816523775589,1489.52229740269,0.0,1.0
2017-02-03,49.3308,49.3308,49.245,49.245,632,33.5821969816924,33.5821969816924,33.5237881883821,33.5237881883821,928.380761300293,0.0,1.0
2017-02-06,49.2954,49.2954,49.1897,49.2163,1122,33.5580982487881,33.5580982487881,33.4861424276588,33.5042505150954,1648.16964268818,0.0,1.0
2017-02-07,49.3208,49.37,49.3208,49.37,250,33.5753894300245,33.6088825842304,33.5753894300245,33.6088825842304,367.239225197901,0.0,1.0
2017-02-08,49.3208,49.3208,49.3208,49.3208,0,33.5753894300245,33.5753894300245,33.5753894300245,33.5753894300245,0,0.0,1.0
2017-02-09,49.3208,49.3208,49.3208,49.3208,0,33.5753894300245,33.5753894300245,33.5753894300245,33.5753894300245,0,0.0,1.0
2017-02-10,49.4567,49.51,49.28,49.4023,24450,33.6679040571907,33.7041883075804,33.5476146192196,33.6308709761176,35915.9962243548,0.0,1.0
2017-02-13,49.3812,49.43,49.3812,49.43,670,33.6165070420984,33.6497278942375,33.6165070420984,33.6497278942375,984.201123530375,0.0,1.0
2017-02-14,49.3201,49.4001,49.32,49.4,1050,33.5749129014077,33.6293733147506,33.5748448258911,33.629305239234,1542.40474583119,0.0,1.0
2017-02-15,49.3201,49.3201,49.3201,49.3201,0,33.5749129014077,33.5749129014077,33.5749129014077,33.5749129014077,0,0.0,1.0
2017-02-16,49.3201,49.3201,49.3201,49.3201,70,33.5749129014077,33.5749129014077,33.5749129014077,33.5749129014077,102.826983055412,0.0,1.0
2017-02-17,49.3201,49.3201,49.3201,49.3201,50,33.5749129014077,33.5749129014077,33.5749129014077,33.5749129014077,73.4478450395804,0.0,1.0
2017-02-21,49.4439,49.4999,49.4439,49.4999,300,33.6591903910559,33.6973126803959,33.6591903910559,33.6973126803959,440.687070237481,0.0,1.0
2017-02-22,49.4439,49.4439,49.4439,49.4439,0,33.6591903910559,33.6591903910559,33.6591903910559,33.6591903910559,0,0.0,1.0
2017-02-23,49.6477,49.69,49.6477,49.68,7163,33.7979282940469,33.8267242376019,33.7979282940469,33.8199166859341,10522.1382803703,0.0,1.0
2017-02-24,49.6477,49.6477,49.6477,49.6477,50,33.7979282940469,33.7979282940469,33.7979282940469,33.7979282940469,73.4478450395802,0.0,1.0
2017-02-27,49.6477,49.6477,49.6477,49.6477,10,33.7979282940469,33.7979282940469,33.7979282940469,33.7979282940469,14.689569007916,0.0,1.0
2017-02-28,49.7475,49.77,49.7475,49.77,930,33.8658676596921,33.8811846509448,33.8658676596921,33.8811846509448,1366.12991773619,0.0,1.0
2017-03-01,49.54,49.54,49.54,49.54,222,33.82453288672,33.82453288672,33.82453288672,33.82453288672,325.145066654207,0.146781,1.0
2017-03-02,49.34,49.34,49.34,49.34,335,33.6879784543958,33.6879784543958,33.6879784543958,33.6879784543958,490.646834816033,0.0,1.0
2017-03-03,49.5599,49.5599,49.5599,49.5599,300,33.8381200527363,33.8381200527363,33.8381200527363,33.8381200527363,439.385225208388,0.0,1.0
2017-03-06,49.457,49.457,49.457,49.457,100,33.7678627973055,33.7678627973055,33.7678627973055,33.7678627973055,146.461741736129,0.0,1.0
2017-03-07,49.5065,49.5099,49.5065,49.5099,200,33.8016600193057,33.8039814446552,33.8016600193057,33.8039814446552,292.923483472259,0.0,1.0
2017-03-08,49.24,49.24,49.2106,49.24,600,33.6197012382337,33.6197012382337,33.599627736682,33.6197012382337,878.770450416774,0.0,1.0
2017-03-09,49.082,49.082,49.082,49.082,215,33.5118232366975,33.5118232366975,33.5118232366975,33.5118232366975,314.892744732678,0.0,1.0
2017-03-10,49.36,49.36,49.36,49.36,436,33.7016338976282,33.7016338976282,33.7016338976282,33.7016338976282,638.573193969524,0.0,1.0
2017-03-13,49.2468,49.2468,49.2468,49.2468,454,33.6243440889327,33.6243440889327,33.6243440889327,33.6243440889327,664.936307482026,0.0,1.0
2017-03-14,49.11,49.11,49.11,49.11,127,33.5309408572229,33.5309408572229,33.5309408572229,33.5309408572229,186.006412004884,0.0,1.0
2017-03-15,49.2669,49.2669,49.2669,49.2669,393,33.6380678093813,33.6380678093813,33.6380678093813,33.6380678093813,575.594645022987,0.0,1.0
2017-03-16,49.618,49.618,49.54,49.54,2050,33.8777891153265,33.8777891153265,33.82453288672,33.82453288672,3002.46570559065,0.0,1.0
2017-03-17,49.618,49.618,49.618,49.618,42,33.8777891153265,33.8777891153265,33.8777891153265,33.8777891153265,61.5139315291743,0.0,1.0
2017-03-20,49.618,49.618,49.618,49.618,0,33.8777891153265,33.8777891153265,33.8777891153265,33.8777891153265,0,0.0,1.0
2017-03-21,49.58,49.58,49.4799,49.56,2942,33.8518437731849,33.8518437731849,33.7834982798066,33.8381883299525,4308.90444187692,0.0,1.0
2017-03-22,49.62,49.62,49.3967,49.5699,1219,33.8791546596497,33.8791546596497,33.7266916359597,33.8449477743525,1785.36863176342,0.0,1.0
2017-03-23,49.4,49.4,49.4,49.4,11328,33.7289447840931,33.7289447840931,33.7289447840931,33.7289447840931,16591.1861038687,0.0,1.0
2017-03-24,49.4181,49.73,49.4116,49.71,5865,33.7413029602184,33.9542595974281,33.7368649411679,33.9406041541957,8589.98115282398,0.0,1.0
2017-03-27,49.38,49.5397,49.38,49.5311,1348,33.7152893408606,33.8243280550716,33.7152893408606,33.8184562144816,1974.30427860302,0.0,1.0
2017-03-28,49.48,49.48,49.48,49.48,686,33.7835665570228,33.7835665570228,33.7835665570228,33.7835665570228,1004.72754830985,0.0,1.0
2017-03-29,49.89,49.89,49.6,49.6,1073,34.0635031432875,34.0635031432875,33.8654992164173,33.8654992164173,1571.53448882867,0.0,1.0
2017-03-30,49.7,49.8,49.6516,49.8,2758,33.9337764325795,34.0020536487416,33.900730259957,34.0020536487416,4039.41483708244,0.0,1.0
2017-03-31,49.5162,49.5162,49.5162,49.5162,272,33.8082829092735,33.8082829092735,33.8082829092735,33.8082829092735,398.375937522271,0.0,1.0
2017-04-03,49.44,49.44,49.44,49.44,3694,33.851109110339,33.851109110339,33.851109110339,33.851109110339,5395.1366675965,0.138924,1.0
2017-04-04,49.69,49.69,49.36,49.36,2630,34.0222817899018,34.0222817899018,33.7963338528789,33.7963338528789,3841.15036160769,0.0,1.0
2017-04-05,49.69,49.69,49.69,49.69,157,34.0222817899018,34.0222817899018,34.0222817899018,34.0222817899018,229.300610940079,0.0,1.0
2017-04-06,49.79,49.79,49.5948,49.5948,782,34.0907508617269,34.0907508617269,33.9570992335243,33.9570992335243,1142.12151436396,0.0,1.0
2017-04-07,49.36,49.36,49.36,49.36,1,33.7963338528789,33.7963338528789,33.7963338528789,33.7963338528789,1.46051344547821,0.0,1.0
2017-04-10,49.36,49.36,49.36,49.36,0,33.7963338528789,33.7963338528789,33.7963338528789,33.7963338528789,0,0.0,1.0
2017-04-11,49.62,49.8,49.5432,49.5432,832,33.9743534396242,34.0975977689094,33.9217691924625,33.9217691924625,1215.14718663787,0.0,1.0
2017-04-12,49.6353,49.6353,49.6353,49.6353,269,33.9848292076135,33.9848292076135,33.9848292076135,33.9848292076135,392.878116833638,0.0,1.0
2017-04-13,49.6429,49.91,49.64,49.91,1041,33.9900328570722,34.1729137479171,33.9880472539892,34.1729137479171,1520.39449674281,0.0,1.0
2017-04-17,50.09,50.09,50.09,50.09,205,34.2961580772023,34.2961580772023,34.2961580772023,34.2961580772023,299.405256323033,0.0,1.0
2017-04-18,50.04,50.06,49.99,50.06,797,34.2619235412897,34.2756173556547,34.2276890053772,34.2756173556547,1164.02921604613,0.0,1.0
2017-04-19,50.07,50.07,50.0197,50.05,21619,34.2824642628372,34.2824642628372,34.2480243197092,34.2687704484722,31574.8401777934,0.0,1.0
2017-04-20,50.18,50.18,50.18,50.18,100,34.3577802418449,34.3577802418449,34.3577802418449,34.3577802418449,146.051344547821,0.0,1.0
2017-04-21,50.15,50.19,50.15,50.16,1774,34.3372395202973,34.3646271490274,34.3372395202973,34.3440864274799,2590.95085227835,0.0,1.0
2017-04-24,50.15,50.15,50.15,50.15,39,34.3372395202973,34.3372395202973,34.3372395202973,34.3372395202973,56.9600243736502,0.0,1.0
2017-04-25,50.1293,50.19,50.1,50.19,28603,34.3230664224295,34.3646271490274,34.3030049843848,34.3646271490274,41775.0660810133,0.0,1.0
2017-04-26,50.0921,50.0921,50.0921,50.0921,500,34.2975959277106,34.2975959277106,34.2975959277106,34.2975959277106,730.256722739104,0.0,1.0
2017-04-27,50.0921,50.0921,50.0921,50.0921,60,34.2975959277106,34.2975959277106,34.2975959277106,34.2975959277106,87.6308067286925,0.0,1.0
2017-04-28,50.266,50.31,50.2436,50.2899,18213,34.4166636436145,34.4467900352175,34.4013265715257,34.4330277517807,26600.3313824946,0.0,1.0
2017-05-01,50.24,50.26,50.22,50.2381,33351,34.505999349769,34.5197358144783,34.4922628850597,34.5046943856216,48558.3455507489,0.156476,1.0
2017-05-02,50.16,50.16,50.002,50.06,23610,34.4510534909318,34.4510534909318,34.3425354197283,34.3823711673853,34375.6570553561,0.0,1.0
2017-05-03,50.15,50.1673,50.15,50.1673,18108,34.4441852585772,34.4560673005507,34.4441852585772,34.4560673005507,26364.862259991,0.0,1.0
2017-05-04,50.138,50.19,50.1189,50.19,3020,34.4359433797516,34.4716581879958,34.4228250559542,34.4716581879958,4397.05566739413,0.0,1.0
2017-05-05,50.09,50.16,50.09,50.16,604,34.4029758644493,34.4510534909318,34.4029758644493,34.4510534909318,879.411133478824,0.0,1.0
2017-05-08,50.075,50.1099,50.075,50.1099,284,34.3926735159173,34.416643646835,34.3926735159173,34.416643646835,413.497950178785,0.0,1.0
2017-05-09,50.21,50.21,50.1346,50.1346,4607,34.4853946527051,34.4853946527051,34.433608180751,34.433608180751,6707.69386082276,0.0,1.0
2017-05-10,50.21,50.21,50.21,50.21,2093,34.4853946527051,34.4853946527051,34.4853946527051,34.4853946527051,3047.36341452182,0.0,1.0
2017-05-11,50.2622,50.29,50.1978,50.28,1601,34.5212468255964,34.5403405115423,34.4770154092324,34.5334722791876,2331.02189519801,0.0,1.0
2017-05-12,50.3,50.36,50.2296,50.36,4807,34.5472087438969,34.5884181380248,34.4988563881202,34.5884181380248,6998.8896003853,0.0,1.0
2017-05-15,50.31,50.39,50.31,50.39,593,34.5540769762516,34.6090228350888,34.5540769762516,34.6090228350888,863.395367802887,0.0,1.0
2017-05-16,50.407,50.43,50.398,50.43,2015,34.6206988300917,34.6364957645074,34.6145174209725,34.6364957645074,2933.79707609244,0.0,1.0
2017-05-17,50.44,50.44,50.44,50.44,110,34.6433639968621,34.6433639968621,34.6433639968621,34.6433639968621,160.157656759389,0.0,1.0
2017-05-18,50.38,50.4,50.38,50.4,4392,34.6021546027341,34.6158910674434,34.6021546027341,34.6158910674434,6394.65844079306,0.0,1.0
2017-05-19,50.2947,50.44,50.2947,50.39,5900,34.543568580749,34.6433639968621,34.543568580749,34.6090228350888,8590.27431709448,0.0,1.0
2017-05-22,50.49,50.54,50.49,50.54,707,34.6777051586353,34.7120463204086,34.6777051586353,34.7120463204086,1029.37693935353,0.0,1.0
2017-05-23,50.3482,50.4,50.3482,50.38,2739,34.5803136238464,34.6158910674434,34.5803136238464,34.6021546027341,3987.92565330878,0.0,1.0
2017-05-24,50.48,50.48,50.4202,50.43,801,34.6708369262807,34.6708369262807,34.6297648967998,34.6364957645074,1166.23893694791,0.0,1.0
2017-05-25,50.46,50.46,50.46,50.46,429,34.6571004615714,34.6571004615714,34.6571004615714,34.6571004615714,624.614861361615,0.0,1.0
2017-05-26,50.53,50.61,50.4588,50.53,965,34.7051780880539,34.7601239468911,34.6562762736888,34.7051780880539,1405.01944338918,0.0,1.0
2017-05-30,50.53,50.53,50.53,50.53,100,34.7051780880539,34.7051780880539,34.7051780880539,34.7051780880539,145.597869781263,0.0,1.0
2017-05-31,50.53,50.53,50.53,50.53,12,34.7051780880539,34.7051780880539,34.7051780880539,34.7051780880539,17.4717443737515,0.0,1.0
2017-06-01,50.4496,50.4899,50.4,50.4899,1045,34.756774996795,34.7845393008206,34.7226035456865,34.7845393008206,1516.82174208802,0.155524,1.0
2017-06-02,50.58,50.58,50.5395,50.55,849,34.846612844064,34.846612844064,34.8187107519291,34.8259446276678,1232.3269464428,0.0,1.0
2017-06-05,50.4917,50.4917,50.4917,50.4917,169,34.7857793938044,34.7857793938044,34.7857793938044,34.7857793938044,245.304186041029,0.0,1.0
2017-06-06,50.6196,50.66,50.6196,50.66,11522,34.873894889707,34.9017280877873,34.873894889707,34.9017280877873,16724.2297725724,0.0,1.0
2017-06-07,50.6196,50.6196,50.6196,50.6196,13,34.873894889707,34.873894889707,34.873894889707,34.873894889707,18.8695527723869,0.0,1.0
2017-06-08,50.77,50.77,50.69,50.69,2537,34.9775115479069,34.9775115479069,34.9223963041836,34.9223963041836,3682.46579873427,0.0,1.0
2017-06-09,50.6999,50.75,50.6999,50.75,2097,34.9292168155943,34.963732736976,34.9292168155943,34.963732736976,3043.80401259195,0.0,1.0
2017-06-12,50.6999,50.6999,50.6999,50.6999,7,34.9292168155943,34.9292168155943,34.9292168155943,34.9292168155943,10.1605284159006,0.0,1.0
2017-06-13,50.74,50.74,50.657,50.73,9066,34.9568433315106,34.9568433315106,34.8996612661477,34.9499539260452,13159.3358026507,0.0,1.0
2017-06-14,50.8,50.9,50.8,50.83,1180,34.9981797643031,35.0670738189572,34.9981797643031,35.0188479806993,1712.77479010896,0.0,1.0
2017-06-15,50.84,50.84,50.744,50.8,1847,35.0257373861648,35.0257373861648,34.9595990936968,34.9981797643031,2680.92799773835,0.0,1.0
2017-06-16,50.748,50.8,50.65,50.8,9165,34.962354855883,34.9981797643031,34.8948386823219,34.9981797643031,13303.0347045327,0.0,1.0
2017-06-19,50.78,50.78,50.775,50.78,1589,34.9844009533723,34.9844009533723,34.9809562506396,34.9844009533723,2306.43995040944,0.0,1.0
2017-06-20,50.63,50.64,50.589,50.64,1072,34.8810598713911,34.8879492768565,34.8528133089829,34.8879492768565,1556.01235169221,0.0,1.0
2017-06-21,50.68,50.72,50.663,50.72,1717,34.9155068987181,34.9430645205798,34.9037949094269,34.9430645205798,2492.23247001448,0.0,1.0
2017-06-22,50.78,50.78,50.759,50.77,3332,34.9844009533723,34.9844009533723,34.9699332018949,34.9775115479069,4836.4115259687,0.0,1.0
2017-06-23,50.75,50.75,50.73,50.74,572,34.963732736976,34.963732736976,34.9499539260452,34.9568433315106,830.260321985023,0.0,1.0
2017-06-26,50.73,50.8,50.695,50.8,2185,34.9499539260452,34.9981797643031,34.9258410069163,34.9981797643031,3171.53636982041,0.0,1.0
2017-06-27,50.65,50.71,50.64,50.71,2458,34.8948386823219,34.9361751151144,34.8879492768565,34.9361751151144,3567.79697804053,0.0,1.0
2017-06-28,50.66,50.66,50.66,50.66,124,34.9017280877873,34.9017280877873,34.9017280877873,34.9017280877873,179.986503367383,0.0,1.0
2017-06-29,50.52,50.64,50.487,50.64,2576,34.8052764112715,34.8879492768565,34.7825413732357,34.8879492768565,3739.07445705143,0.0,1.0
2017-06-30,50.52,50.52,50.5,50.5,380,34.8052764112715,34.8052764112715,34.7914976003407,34.7914976003407,551.571542577463,0.0,1.0
2017-07-03,50.225,50.3,50.225,50.3,583,34.7061420002675,34.7579679962858,34.7061420002675,34.7579679962858,843.688560940433,0.151106,1.0
2017-07-05,50.25,50.31,50.243,50.3,4483,34.7234173322736,34.7648781290883,34.7185802393119,34.7579679962858,6487.57430308055,0.0,1.0
2017-07-06,50.19,50.19,50.19,50.19,4,34.6819565354589,34.6819565354589,34.6819565354589,34.6819565354589,5.78860076116936,0.0,1.0
2017-07-07,50.19,50.19,50.19,50.19,100,34.6819565354589,34.6819565354589,34.6819565354589,34.6819565354589,144.715019029234,0.0,1.0
2017-07-10,50.182,50.19,50.182,50.19,253,34.676428429217,34.6819565354589,34.676428429217,34.6819565354589,366.128998143961,0.0,1.0
2017-07-11,50.18,50.18,50.18,50.18,2375,34.6750464026565,34.6750464026565,34.6750464026565,34.6750464026565,3436.9817019443,0.0,1.0
2017-07-12,50.39,50.39,50.301,50.37,3700,34.8201591915078,34.8201591915078,34.7586590095661,34.8063389259029,5354.45570408165,0.0,1.0
2017-07-13,50.266,50.327,50.266,50.327,798,34.7344735447575,34.7766253548524,34.7344735447575,34.7766253548524,1154.82585185329,0.0,1.0
2017-07-14,50.46,50.46,50.46,50.46,10196,34.8685301211249,34.8685301211249,34.8685301211249,34.8685301211249,14755.1433402207,0.0,1.0
2017-07-17,50.45,50.45,50.394,50.394,938,34.8616199883224,34.8616199883224,34.8229232446288,34.8229232446288,1357.42687849421,0.0,1.0
2017-07-18,50.4951,50.53,50.4704,50.5,2164,34.8927846872615,34.916901050742,34.8757166592394,34.8961706523347,3131.63301179262,0.0,1.0
2017-07-19,50.61,50.61,50.6,50.6,1378,34.9721821131615,34.9721821131615,34.9652719803591,34.9652719803591,1994.17296222284,0.0,1.0
2017-07-20,50.549,50.549,50.549,50.549,239,34.9300303030666,34.9300303030666,34.9300303030666,34.9300303030666,345.868895479869,0.0,1.0
2017-07-21,50.733,50.74,50.693,50.7,611526,35.0571767466316,35.0620138395933,35.0295362154218,35.0343733083835,884969.967268712,0.0,1.0
2017-07-24,50.656,50.74,50.656,50.74,3380,35.0039687240528,35.0620138395933,35.0039687240528,35.0620138395933,4891.3676431881,0.0,1.0
2017-07-25,50.638,50.638,50.607,50.607,483,34.9915304850084,34.9915304850084,34.9701090733208,34.9701090733208,698.973541911198,0.0,1.0
2017-07-26,50.77,50.77,50.7,50.7,1412,35.0827442380006,35.0827442380006,35.0343733083835,35.0343733083835,2043.37606869278,0.0,1.0
2017-07-27,50.54,50.65,50.54,50.642,3896,34.9238111835444,34.9998226443713,34.9238111835444,34.9942945381293,5638.09714137895,0.0,1.0
2017-07-28,50.78,50.78,50.71,50.71,3575,35.089654370803,35.089654370803,35.0412834411859,35.0412834411859,5173.56193029512,0.0,1.0
2017-07-31,50.686,50.692,50.67,50.692,680,35.0246991224601,35.0288452021416,35.0136429099762,35.0288452021416,984.06212939879,0.0,1.0
2017-08-01,50.79,50.79,50.63,50.63,22243,35.1927784286936,35.1927784286936,35.0819132082055,35.0819132082055,32100.9599253155,0.139236,1.0
2017-08-02,50.95,50.95,50.746,50.84,74382,35.3036436491817,35.3036436491817,35.1622904930594,35.2274238100961,107347.64200714,0.0,1.0
2017-08-03,50.97,50.97,50.85,50.94,3186,35.3175018017427,35.3175018017427,35.2343528863766,35.2967145729012,4598.01548001866,0.0,1.0
2017-08-04,50.877,50.91,50.877,50.91,278,35.253061392334,35.2759273440597,35.253061392334,35.2759273440597,401.207879298553,0.0,1.0
2017-08-07,50.98,50.99,50.78,50.78,1114,35.3244308780232,35.3313599543037,35.1858493524131,35.1858493524131,1607.71790481506,0.0,1.0
2017-08-08,50.88,50.95,50.88,50.93,5308,35.2551401152181,35.3036436491817,35.2551401152181,35.2897854966207,7660.4727457436,0.0,1.0
2017-08-09,51.07,51.07,50.96,50.98,1845,35.3867925645478,35.3867925645478,35.3105727254622,35.3244308780232,2662.69258023679,0.0,1.0
2017-08-10,50.75,51.03,50.75,50.94,11210,35.1650621235716,35.3590762594257,35.1650621235716,35.2967145729012,16178.2026148805,0.0,1.0
2017-08-11,51.11,51.11,51.008,51.04,7018,35.4145088696698,35.4145088696698,35.3438322916086,35.3660053357062,10128.3341615728,0.0,1.0
2017-08-14,50.92,51.11,50.92,51.07,3167,35.2828564203402,35.4145088696698,35.2828564203402,35.3867925645478,4570.59479762056,0.0,1.0
2017-08-15,51.08,51.08,50.84,50.84,1534,35.3937216408283,35.3937216408283,35.2274238100961,35.2274238100961,2213.85930519417,0.0,1.0
2017-08-16,51.21,51.226,51.02,51.02,1408,35.4837996324749,35.4948861545237,35.3521471831452,35.3521471831452,2032.01688508044,0.0,1.0
2017-08-17,51.06,51.06,51.06,51.06,300,35.3798634882673,35.3798634882673,35.3798634882673,35.3798634882673,432.958143127934,0.0,1.0
2017-08-18,51.11,51.12,51.013,51.05,2311,35.4145088696698,35.4214379459503,35.3472968297489,35.3729344119867,3335.22089589552,0.0,1.0
2017-08-21,51.11,51.13,51.0,51.1,9405,35.4145088696698,35.4283670222308,35.3382890305842,35.4075797933893,13573.2377870607,0.0,1.0
2017-08-22,51.13,51.15,51.1,51.15,1725,35.4283670222308,35.4422251747918,35.4075797933893,35.4422251747918,2489.50932298562,0.0,1.0
2017-08-23,51.13,51.13,51.13,51.13,55,35.4283670222308,35.4283670222308,35.4283670222308,35.4283670222308,79.3756595734547,0.0,1.0
2017-08-24,51.21,51.21,51.148,51.17,7838,35.4837996324749,35.4837996324749,35.4408393595357,35.4560833273528,11311.7530861225,0.0,1.0
2017-08-25,51.21,51.21,51.21,51.21,0,35.4837996324749,35.4837996324749,35.4837996324749,35.4837996324749,0,0.0,1.0
2017-08-28,51.12,51.22,51.12,51.22,4418,35.4214379459503,35.4907287087554,35.4214379459503,35.4907287087554,6376.03025446405,0.0,1.0
2017-08-29,51.12,51.12,51.12,51.12,78,35.4214379459503,35.4214379459503,35.4214379459503,35.4214379459503,112.569117213263,0.0,1.0
2017-08-30,51.313,51.33,51.309,51.33,3350,35.5551691181641,35.5669485478409,35.5523974876519,35.5669485478409,4834.6992649286,0.0,1.0
2017-08-31,51.4,51.489,51.4,51.489,2500,35.6154520818045,35.677120860701,35.6154520818045,35.677120860701,3607.98452606612,0.0,1.0
2017-09-01,51.33,51.35,51.32,51.35,3400,35.6597226430683,35.673616943728,35.6527754927384,35.673616943728,4894.09302890146,0.133891,1.0
2017-09-05,51.336,51.4,51.28,51.4,2172,35.6638909332662,35.7083526953772,35.6249868914191,35.7083526953772,3126.46178199234,0.0,1.0
2017-09-06,51.37,51.38,51.37,51.38,5626,35.6875112443876,35.6944583947175,35.6875112443876,35.6944583947175,8098.28452370578,0.0,1.0
2017-09-07,51.4,51.4,51.4,51.4,510,35.7083526953772,35.7083526953772,35.7083526953772,35.7083526953772,734.113954335218,0.0,1.0
2017-09-08,51.435,51.5,51.37,51.5,6449,35.7326677215316,35.7778241986756,35.6875112443876,35.7778241986756,9282.94292452515,0.0,1.0
2017-09-11,51.51,51.52,51.4,51.52,3908,35.7847713490054,35.7917184993352,35.7083526953772,35.7917184993352,5625.32810498438,0.0,1.0
2017-09-12,51.35,51.35,51.27,51.286,731,35.673616943728,35.673616943728,35.6180397410892,35.629155181617,1052.23000121381,0.0,1.0
2017-09-13,51.37,51.39,51.323,51.39,666,35.6875112443876,35.7014055450473,35.6548596378374,35.7014055450473,958.666458014228,0.0,1.0
2017-09-14,51.35,51.35,51.26,51.28,6099,35.673616943728,35.673616943728,35.6110925907594,35.6249868914191,8779.13923037352,0.0,1.0
2017-09-15,51.26,51.325,51.26,51.29,3561,35.6110925907594,35.6562490679034,35.6110925907594,35.6319340417489,5125.84272821121,0.0,1.0
2017-09-18,51.03,51.172,51.03,51.172,747,35.4513081331731,35.5499576678568,35.4513081331731,35.5499576678568,1075.26102723217,0.0,1.0
2017-09-19,51.28,51.3,51.15,51.29,4218,35.6249868914191,35.6388811920787,35.5346739371312,35.6319340417489,6071.5542340901,0.0,1.0
2017-09-20,51.18,51.18,51.18,51.18,714,35.5555153881207,35.5555153881207,35.5555153881207,35.5555153881207,1027.75953606931,0.0,1.0
2017-09-21,51.18,51.18,51.038,51.038,862,35.5555153881207,35.5555153881207,35.4568658534369,35.4568658534369,1240.79652673913,0.0,1.0
2017-09-22,51.18,51.18,51.06,51.06,330,35.5555153881207,35.5555153881207,35.4721495841626,35.4721495841626,475.014911628671,0.0,1.0
2017-09-25,51.16,51.18,51.16,51.18,482,35.541621087461,35.5555153881207,35.541621087461,35.5555153881207,693.809658803089,0.0,1.0
2017-09-26,51.27,51.28,51.21,51.232,969,35.6180397410892,35.6249868914191,35.5763568391102,35.5916405698358,1394.81651323692,0.0,1.0
2017-09-27,51.038,51.1,51.027,51.1,686,35.4568658534369,35.499938185482,35.4492239880741,35.499938185482,987.455240537178,0.0,1.0
2017-09-28,51.038,51.038,51.038,51.038,12,35.4568658534369,35.4568658534369,35.4568658534369,35.4568658534369,17.2732695137699,0.0,1.0
2017-09-29,51.2,51.2,51.2,51.2,7358,35.5694096887804,35.5694096887804,35.5694096887804,35.5694096887804,10591.3930901932,0.0,1.0
2017-10-02,51.25,51.25,51.056,51.056,529,35.6922422537622,35.6922422537622,35.5571340586943,35.5571340586943,759.583827971533,0.12681,1.0
2017-10-03,50.9,50.92,50.9,50.92,1126,35.4484903554439,35.4624190353478,35.4484903554439,35.4624190353478,1616.80792116436,0.0,1.0
2017-10-04,51.22,51.22,51.2,51.2,228,35.6713492339064,35.6713492339064,35.6574205540025,35.6574205540025,327.382065741984,0.0,1.0
2017-10-05,51.14,51.14,51.14,51.14,1022,35.6156345142908,35.6156345142908,35.6156345142908,35.6156345142908,1467.47575082591,0.0,1.0
2017-10-06,50.94,51.1,50.9,51.003,12463,35.4763477152517,35.5877771544829,35.4484903554439,35.520223056949,17895.4503743085,0.0,1.0
2017-10-09,51.14,51.14,51.006,51.006,751,35.6156345142908,35.6156345142908,35.5223123589346,35.5223123589346,1078.35057619399,0.0,1.0
2017-10-10,51.01,51.22,51.01,51.164,1901,35.5250980949154,35.6713492339064,35.5250980949154,35.6323489301754,2729.61976743645,0.0,1.0
2017-10-11,51.23,51.24,51.01,51.164,764,35.6783135738583,35.6852779138103,35.5250980949154,35.6323489301754,1097.0170974863,0.0,1.0
2017-10-12,51.224,51.224,51.224,51.224,366,35.6741349698872,35.6741349698872,35.6741349698872,35.6741349698872,525.534368691079,0.0,1.0
2017-10-13,51.29,51.34,51.23,51.34,7041,35.7200996135701,35.7549213133298,35.6783135738583,35.7549213133298,10110.0751091636,0.0,1.0
2017-10-16,51.29,51.29,51.166,51.166,2319,35.7200996135701,35.7200996135701,35.6337417981658,35.6337417981658,3329.82022129675,0.0,1.0
2017-10-17,51.23,51.23,51.23,51.23,294,35.6783135738583,35.6783135738583,35.6783135738583,35.6783135738583,422.150558456769,0.0,1.0
2017-10-18,51.35,51.36,51.16,51.25,5687,35.7618856532818,35.7688499932337,35.6295631941947,35.6922422537622,8165.88512225728,0.0,1.0
2017-10-19,51.33,51.34,51.31,51.34,1564,35.7479569733779,35.7549213133298,35.734028293474,35.7549213133298,2245.72610008975,0.0,1.0
2017-10-20,51.29,51.35,51.28,51.32,2597,35.7200996135701,35.7618856532818,35.7131352736181,35.7409926334259,3728.99659970145,0.0,1.0
2017-10-23,51.31,51.31,51.265,51.265,491,35.734028293474,35.734028293474,35.7026887636902,35.7026887636902,705.020150347868,0.0,1.0
2017-10-24,51.18,51.32,51.18,51.32,1858,35.6434918740986,35.7409926334259,35.6434918740986,35.7409926334259,2667.87665854651,0.0,1.0
2017-10-25,51.102,51.22,51.1,51.1,1223,35.5891700224733,35.6713492339064,35.5877771544829,35.5877771544829,1756.08888773003,0.0,1.0
2017-10-26,51.16,51.17,51.095,51.095,1686,35.6295631941947,35.6365275341466,35.584294984507,35.584294984507,2420.90422298677,0.0,1.0
2017-10-27,51.32,51.32,51.225,51.225,358,35.7409926334259,35.7409926334259,35.6748314038824,35.6748314038824,514.047278665045,0.0,1.0
2017-10-30,51.32,51.32,51.32,51.32,1,35.7409926334259,35.7409926334259,35.7409926334259,35.7409926334259,1.43588625325432,0.0,1.0
2017-10-31,51.31,51.31,51.26,51.31,801,35.734028293474,35.734028293474,35.6992065937142,35.734028293474,1150.1448888567,0.0,1.0
2017-11-01,51.1,51.18,51.07,51.17,7265,35.6636362274096,35.7194697087832,35.6426986718945,35.7124905236115,10409.5246382835,0.108925,1.0
2017-11-02,51.15,51.15,51.105,51.105,526,35.6985321532681,35.6985321532681,35.6671258199954,35.6671258199954,753.66964346003,0.0,1.0
2017-11-03,51.06,51.08,50.855,51.02,3930,35.6357194867228,35.6496778570662,35.4926461907028,35.607802746036,5631.02984562341,0.0,1.0
2017-11-06,51.21,52.27,50.997,51.15,11790,35.7404072642983,36.480200892499,35.591750620141,35.6985321532681,16893.0895368703,0.0,1.0
2017-11-07,51.09,51.12,50.997,51.12,64268,35.6566570422379,35.677594597753,35.591750620141,35.677594597753,92085.2483762152,0.0,1.0
2017-11-08,51.05,51.06,50.89,51.05,13023,35.6287403015511,35.6357194867228,35.5170733388038,35.6287403015511,18659.7714197338,0.0,1.0
2017-11-09,51.0,51.0,50.855,50.98,5738,35.5938443756926,35.5938443756926,35.4926461907028,35.5798860053491,8221.59014101454,0.0,1.0
2017-11-10,50.98,50.98,50.77,50.82,7735,35.5798860053491,35.5798860053491,35.4333231167434,35.4682190426019,11082.9556885235,0.0,1.0
2017-11-13,51.0,51.02,50.98,51.02,2565,35.5938443756926,35.607802746036,35.5798860053491,35.607802746036,3675.21413588398,0.0,1.0
2017-11-14,50.97,50.974,50.838,50.95,1266,35.5729068201774,35.5756984942461,35.4807815759109,35.558948449834,1813.96533958251,0.0,1.0
2017-11-15,50.976,51.03,50.976,51.01,1017,35.5770943312805,35.6147819312077,35.5770943312805,35.6008235608643,1457.19016615751,0.0,1.0
2017-11-16,51.09,51.12,50.9797,51.08,54773,35.6566570422379,35.677594597753,35.579676629794,35.6496778570662,78480.5083293464,0.0,1.0
2017-11-17,51.08,51.08,50.946,51.03,8364,35.6496778570662,35.6496778570662,35.5561567757654,35.6147819312077,11984.2070302275,0.0,1.0
2017-11-20,51.08,51.08,51.07,51.07,1040,35.6496778570662,35.6496778570662,35.6426986718945,35.6426986718945,1490.14530265861,0.0,1.0
2017-11-21,50.86,51.08,50.86,51.08,4785,35.4961357832887,35.6496778570662,35.4961357832887,35.6496778570662,6856.10122425141,0.0,1.0
2017-11-22,51.15,51.15,50.86,50.86,18988,35.6985321532681,35.6985321532681,35.4961357832887,35.4961357832887,27206.614429694,0.0,1.0
2017-11-24,51.11,51.15,51.11,51.15,389,35.6706154125813,35.6985321532681,35.6706154125813,35.6985321532681,557.371656475193,0.0,1.0
2017-11-27,51.14,51.15,50.95,51.15,6908,35.6915529680964,35.6985321532681,35.558948449834,35.6985321532681,9898.00360650549,0.0,1.0
2017-11-28,51.2,51.25,51.01,51.08,11895,35.7334280791266,35.7683240049852,35.6008235608643,35.6496778570662,17043.5368991579,0.0,1.0
2017-11-29,51.1,51.12,50.92,51.108,14864,35.6636362274096,35.677594597753,35.5380108943189,35.669219575547,21297.6151718439,0.0,1.0
2017-11-30,50.98,51.11,50.9,51.11,16454,35.5798860053491,35.6706154125813,35.5240525239755,35.6706154125813,23575.8180864855,0.0,1.0
2017-12-01,50.88,51.06,50.88,50.945,4071,35.5790422218619,35.7049114750053,35.5790422218619,35.6244950077192,5821.75536677953,0.098791,1.0
2017-12-04,51.02,51.03,50.857,50.857,9261,35.6769405298623,35.683933266148,35.5629589284047,35.5629589284047,13243.7426803599,0.0,1.0
2017-12-05,51.04,51.05,50.97,51.01,8355,35.6909260024338,35.6979187387195,35.6419768484336,35.6699477935765,11948.1125250413,0.0,1.0
2017-12-06,51.03,51.07,50.98,51.065,7542,35.683933266148,35.711904211291,35.6489695847193,35.7084078431481,10785.4775181163,0.0,1.0
2017-12-07,50.905,50.98,50.905,50.98,2134,35.5965240625762,35.6489695847193,35.5965240625762,35.6489695847193,3051.7381362583,0.0,1.0
2017-12-08,50.97,50.98,50.91,50.95,11181,35.6419768484336,35.6489695847193,35.6000204307191,35.6279913758621,15989.4489697769,0.0,1.0
2017-12-11,50.955,50.98,50.937,50.937,5804,35.631487744005,35.6489695847193,35.6189008186906,35.6189008186906,8300.0413040502,0.0,1.0
2017-12-12,51.05,51.05,50.947,50.947,12767,35.6979187387195,35.6979187387195,35.6258935549764,35.6258935549764,18257.5167692641,0.0,1.0
2017-12-13,51.14,51.14,50.92,50.92,23809,35.7608533652912,35.7608533652912,35.6070131670049,35.6070131670049,34048.1880441302,0.0,1.0
2017-12-14,51.13,51.13,51.007,51.07,6472,35.7538606290055,35.7538606290055,35.6678499726908,35.711904211291,9255.31828390987,0.0,1.0
2017-12-15,51.09,51.09,50.95,50.95,3112,35.7258896838625,35.7258896838625,35.6279913758621,35.6279913758621,4450.33227743009,0.0,1.0
2017-12-18,51.04,51.09,50.95,51.09,4678,35.6909260024338,35.7258896838625,35.6279913758621,35.7258896838625,6689.79896973585,0.0,1.0
2017-12-19,50.33,50.39,50.33,50.38,13314,35.6228677979855,35.6653349560996,35.6228677979855,35.6582570964139,18810.7713225125,0.612673,1.0
2017-12-20,50.25,50.33,50.18,50.33,3172,35.5662449205002,35.6228677979855,35.5166999027005,35.6228677979855,4481.58078977088,0.0,1.0
2017-12-21,50.36,50.36,50.2,50.32,5908,35.6441013770425,35.6441013770425,35.5308556220718,35.6157899382999,8347.15614942196,0.0,1.0
2017-12-22,50.369,50.369,50.295,50.34,2460,35.6504714507596,35.6504714507596,35.5980952890857,35.6299456576712,3475.62696810731,0.0,1.0
2017-12-26,50.25,50.37,50.25,50.34,2147,35.5662449205002,35.6511792367282,35.5662449205002,35.6299456576712,3033.40288639284,0.0,1.0
2017-12-27,50.335,50.37,50.191,50.191,2569,35.6264067278284,35.6511792367282,35.5244855483547,35.5244855483547,3629.62832563727,0.0,1.0
2017-12-28,50.42,50.42,50.22,50.41,5143,35.6865685351566,35.6865685351566,35.5450113414431,35.6794906754709,7266.32093373003,0.0,1.0
2017-12-29,50.379,50.38,50.3,50.38,1509,35.6575493104453,35.6582570964139,35.6016342189285,35.6582570964139,2132.00044507071,0.0,1.0
2018-01-02,50.29,50.41,50.27,50.41,12108,35.5945563592428,35.6794906754709,35.5804006398715,35.6794906754709,17106.8663942453,0.0,1.0
2018-01-03,50.37,50.43,50.12,50.23,66783,35.6511792367282,35.6936463948422,35.4742327445864,35.5520892011288,94354.7950451669,0.0,1.0
2018-01-04,50.4,50.43,50.29,50.38,9421,35.6724128157852,35.6936463948422,35.5945563592428,35.6582570964139,13310.5210026581,0.0,1.0
2018-01-05,50.24,50.43,50.24,50.43,2037,35.5591670608145,35.6936463948422,35.5591670608145,35.6936463948422,2877.98867237178,0.0,1.0
2018-01-08,50.34,50.35,50.254,50.35,4598,35.6299456576712,35.6370235173569,35.5690760643744,35.6370235173569,6496.31414608025,0.0,1.0
2018-01-09,50.16,50.39,50.16,50.39,4204,35.5025441833291,35.6653349560996,35.5025441833291,35.6653349560996,5939.64868858664,0.0,1.0
2018-01-10,50.22,50.25,50.12,50.18,19513,35.5450113414431,35.5662449205002,35.4742327445864,35.5166999027005,27569.0687108447,0.0,1.0
2018-01-11,50.32,50.33,50.235,50.235,4895,35.6157899382999,35.6228677979855,35.5556281309716,35.5556281309716,6915.9325239371,0.0,1.0
2018-01-12,50.265,50.36,50.265,50.315,1939,35.5768617100287,35.6441013770425,35.5768617100287,35.612251008457,2739.52873624393,0.0,1.0
2018-01-16,50.31,50.35,50.219,50.35,17121,35.6087120786142,35.6370235173569,35.5443035554746,35.6370235173569,24189.5159841322,0.0,1.0
2018-01-17,50.34,50.36,50.17,50.23,21924,35.6299456576712,35.6441013770425,35.5096220430148,35.5520892011288,30975.4657108881,0.0,1.0
2018-01-18,50.28,50.29,50.265,50.28,2535,35.5874784995572,35.5945563592428,35.5768617100287,35.5874784995572,3581.59120493985,0.0,1.0
2018-01-19,50.2,50.25,50.076,50.15,12311,35.5308556220718,35.5662449205002,35.4430901619695,35.4954663236434,17393.6762619387,0.0,1.0
2018-01-22,50.18,50.21,50.065,50.19,3580,35.5166999027005,35.5379334817575,35.4353045163152,35.5237777623861,5058.0262381399,0.0,1.0
2018-01-23,50.24,50.26,50.19,50.19,1382,35.5591670608145,35.5733227801858,35.5237777623861,35.5237777623861,1952.56767070094,0.0,1.0
2018-01-24,50.25,50.25,50.06,50.22,14000,35.5662449205002,35.5662449205002,35.4317655864724,35.5450113414431,19779.9908754074,0.0,1.0
2018-01-25,50.23,50.24,50.11,50.2,5849,35.5520892011288,35.5591670608145,35.4671548849008,35.5308556220718,8263.79761644702,0.0,1.0
2018-01-26,50.25,50.25,50.14,50.2,3577,35.5662449205002,35.5662449205002,35.4883884639578,35.5308556220718,5053.7876686666,0.0,1.0
2018-01-29,50.14,50.14,50.001,50.04,7914,35.4883884639578,35.4883884639578,35.3900062143269,35.417609867101,11181.3462705696,0.0,1.0
2018-01-30,50.1,50.12,50.05,50.12,5431,35.4600770252151,35.4742327445864,35.4246877267867,35.4742327445864,7673.22360316699,0.0,1.0
2018-01-31,50.036,50.12,50.015,50.04,1609,35.4147787232268,35.4742327445864,35.3999152178869,35.417609867101,2273.28609418076,0.0,1.0
2018-02-01,49.86,49.94,49.82,49.94,3053,35.3838810345549,35.440654209099,35.3554944472829,35.440654209099,4302.03175992322,0.132346,1.0
2018-02-02,49.8,49.83,49.688,49.7,5607,35.3413011536469,35.3625910941009,35.2618187092853,35.2703346854669,7900.91453583016,0.0,1.0
2018-02-05,49.6,49.74,49.6,49.689,2555,35.1993682172869,35.2987212727389,35.1993682172869,35.2625283739671,3600.29189210737,0.0,1.0
2018-02-06,49.92,49.97,49.8,49.81,21653,35.426460915463,35.461944149553,35.3413011536469,35.3483978004649,30511.5930879847,0.0,1.0
2018-02-07,49.8,49.88,49.68,49.88,3710,35.3413011536469,35.398074328191,35.2561413918309,35.398074328191,5227.82110360797,0.0,1.0
2018-02-08,49.65,49.65,49.47,49.58,5192,35.2348514513769,35.2348514513769,35.1071118086529,35.1851749236509,7316.13131265029,0.0,1.0
2018-02-09,49.61,49.654,49.472,49.654,7488,35.2064648641049,35.2376901101041,35.1085311380165,35.2376901101041,10551.4621088454,0.0,1.0
2018-02-12,49.63,49.64,49.43,49.59,6654,35.2206581577409,35.2277548045589,35.0787252213809,35.1922715704689,9376.25919768394,0.0,1.0
2018-02-13,49.486,49.59,49.42,49.43,4941,35.1184664435617,35.1922715704689,35.0716285745629,35.0787252213809,6962.4431463415,0.0,1.0
2018-02-14,49.36,49.455,49.34,49.455,2121,35.0290486936549,35.0964668384259,35.0148554000189,35.0964668384259,2988.73546111927,0.0,1.0
2018-02-15,49.55,49.55,49.4,49.415,7031,35.1638849831969,35.1638849831969,35.0574352809269,35.0680802511539,9907.49600524733,0.0,1.0
2018-02-16,49.54,49.58,49.43,49.505,3595,35.1567883363789,35.1851749236509,35.0787252213809,35.1319500725159,5065.77274055812,0.0,1.0
2018-02-20,49.5,49.55,49.5,49.54,4714,35.1284017491069,35.1638849831969,35.1284017491069,35.1567883363789,6642.57376884311,0.0,1.0
2018-02-21,49.5,49.6,49.379,49.41,4382,35.1284017491069,35.1993682172869,35.0425323226091,35.0645319277449,6174.74719029922,0.0,1.0
2018-02-22,49.3,49.49,49.3,49.375,6645,34.9864688127469,35.1213051022889,34.9864688127469,35.0396936638819,9363.57715188003,0.0,1.0
2018-02-23,49.49,49.569,49.38,49.38,4980,35.1213051022889,35.1773686121511,35.0432419872909,35.0432419872909,7017.3986781584,0.0,1.0
2018-02-26,49.42,49.62,49.42,49.605,11435,35.0716285745629,35.2135615109229,35.0716285745629,35.2029165406959,16113.2437519561,0.0,1.0
2018-02-27,49.48,49.48,49.395,49.41,1700,35.1142084554709,35.1142084554709,35.0538869575179,35.0645319277449,2395.4975407368,0.0,1.0
2018-02-28,49.388,49.39,49.34,49.39,2265,35.0489193047453,35.0503386341089,35.0148554000189,35.0503386341089,3191.64819398168,0.0,1.0
2018-03-01,49.321,49.371,49.321,49.335,2547,35.0738044064773,35.1093610703796,35.0738044064773,35.0837602723699,3581.60710324315,0.102066,1.0
2018-03-02,49.375,49.5,49.36,49.5,1863,35.1122056034917,35.2010972632474,35.1015386043211,35.2010972632474,2619.76208611778,0.0,1.0
2018-03-05,49.26,49.48,49.26,49.48,1724,35.0304252765165,35.1868745976865,35.0304252765165,35.1868745976865,2424.29942912886,0.0,1.0
2018-03-06,49.26,49.35,49.26,49.35,3143,35.0304252765165,35.0944272715406,35.0304252765165,35.0944272715406,4419.70597781438,0.0,1.0
2018-03-07,49.263,49.351,49.25,49.351,3364,35.0325586763507,35.0951384048186,35.0233139437361,35.0951384048186,4730.47754036511,0.0,1.0
2018-03-08,49.35,49.35,49.264,49.32,3331,35.0944272715406,35.0944272715406,35.0332698096287,35.0730932731992,4684.07273690732,0.0,1.0
2018-03-09,49.49,49.49,49.26,49.26,12524,35.193985930467,35.193985930467,35.0304252765165,35.0304252765165,17611.3260153189,0.0,1.0
2018-03-12,49.305,49.34,49.295,49.34,3339,35.0624262740286,35.0873159387602,35.0553149412481,35.0873159387602,4695.32238623042,0.0,1.0
2018-03-13,49.325,49.38,49.32,49.38,1622,35.0766489395895,35.115761269882,35.0730932731992,35.115761269882,2280.86640025928,0.0,1.0
2018-03-14,49.34,49.47,49.31,49.47,1695,35.0873159387602,35.1797632649061,35.0659819404188,35.1797632649061,2383.5194503326,0.0,1.0
2018-03-15,49.25,49.36,49.25,49.28,9064,35.0233139437361,35.1015386043211,35.0233139437361,35.0446479420774,12745.8526830765,0.0,1.0
2018-03-16,49.23,49.361,49.23,49.24,3541,35.0090912781752,35.1022497375991,35.0090912781752,35.0162026109556,4979.37603163878,0.0,1.0
2018-03-19,49.226,49.28,49.07,49.18,5803,35.006246745063,35.0446479420774,34.8953099536879,34.9735346142729,8160.21437774636,0.0,1.0
2018-03-20,49.22,49.282,49.16,49.16,4762,35.0019799453947,35.0460702086335,34.959311948712,34.959311948712,6696.3537595775,0.0,1.0
2018-03-21,49.149,49.26,49.115,49.26,4134,34.9514894826535,35.0304252765165,34.9273109511999,35.0304252765165,5813.25628771385,0.0,1.0
2018-03-22,49.2,49.31,49.12,49.31,7483,34.9877572798338,35.0659819404188,34.9308666175902,35.0659819404188,10522.6407355982,0.0,1.0
2018-03-23,49.21,49.339,49.171,49.339,5047,34.9948686126142,35.0866048054821,34.9671344147705,35.0866048054821,7097.12251671308,0.0,1.0
2018-03-26,49.14,49.186,49.14,49.14,1404,34.9450892831511,34.9778014139412,34.9450892831511,34.9450892831511,1974.3134562047,0.0,1.0
2018-03-27,49.19,49.25,49.178,49.213,2824,34.9806459470533,35.0233139437361,34.9721123477168,34.9970020124484,3971.12621105562,0.0,1.0
2018-03-28,49.29,49.29,49.29,49.29,651,35.0517592748579,35.0517592748579,35.0517592748579,35.0517592748579,915.440213667566,0.0,1.0
2018-03-29,49.45,49.45,49.304,49.39,2642,35.1655405993451,35.1655405993451,35.0617151407505,35.1228726026624,3715.19668895501,0.0,1.0
2018-04-02,49.21,49.25,49.15,49.165,13711,35.065276496207,35.0937790578783,35.0225226536999,35.0332111143267,19241.7792591193,0.099008,1.0
2018-04-03,49.12,49.21,49.11,49.21,2515,35.0011457324464,35.065276496207,34.9940200920285,35.065276496207,3529.50731796989,0.0,1.0
2018-04-04,49.13,49.29,49.13,49.29,1408,35.0082713728642,35.1222816195497,35.0082713728642,35.1222816195497,1975.96274501058,0.0,1.0
2018-04-05,49.172,49.178,49.172,49.178,2274,35.0381990626192,35.0424744468699,35.0381990626192,35.0424744468699,3191.29210380259,0.0,1.0
2018-04-06,49.161,49.29,49.14,49.29,4404,35.0303608581595,35.1222816195497,35.0153970132821,35.1222816195497,6180.49710868366,0.0,1.0
2018-04-09,49.18,49.37,49.18,49.37,2696,35.0438995749534,35.1792867428925,35.0438995749534,35.1792867428925,3783.51957425321,0.0,1.0
2018-04-10,49.313,49.34,49.254,49.34,1146,35.1386705925108,35.1579098216389,35.0966293140455,35.1579098216389,1608.27649558389,0.0,1.0
2018-04-11,49.267,49.353,49.267,49.3,943,35.1058926465887,35.1671731541821,35.1058926465887,35.1294072599676,1323.38982140978,0.0,1.0
2018-04-12,49.14,49.235,49.14,49.16,1147,35.0153970132821,35.0830905972516,35.0153970132821,35.0296482941177,1609.67987821529,0.0,1.0
2018-04-13,49.196,49.27,49.1,49.209,3791,35.055300599622,35.108030338714,34.9868944516107,35.0645639321652,5320.22355563572,0.0,1.0
2018-04-16,49.27,49.27,49.18,49.25,2381,35.108030338714,35.108030338714,35.0438995749534,35.0937790578783,3341.45404536235,0.0,1.0
2018-04-17,49.3,49.3,49.22,49.22,3203,35.1294072599676,35.1294072599676,35.0724021366248,35.0724021366248,4495.03456837278,0.0,1.0
2018-04-18,49.19,49.19,49.14,49.14,1931,35.0510252153713,35.0510252153713,35.0153970132821,35.0153970132821,2709.93186123254,0.0,1.0
2018-04-19,49.19,49.2,49.038,49.2,5259,35.0510252153713,35.0581508557891,34.9427154810201,35.0581508557891,7380.38925853027,0.0,1.0
2018-04-20,49.14,49.16,48.97,49.16,6044,35.0153970132821,35.0296482941177,34.8942611261787,35.0296482941177,8482.04462417892,0.0,1.0
2018-04-23,48.97,49.04,48.97,48.997,1168,34.8942611261787,34.9441406091036,34.8942611261787,34.9135003553069,1639.15091347468,0.0,1.0
2018-04-24,48.955,48.96,48.92,48.96,4427,34.883572665552,34.8871354857609,34.8586329240895,34.8871354857609,6212.77490920583,0.0,1.0
2018-04-25,48.82,48.95,48.82,48.87,3907,34.7873765199111,34.880009845343,34.7873765199111,34.8230047220003,5483.01594087807,0.0,1.0
2018-04-26,48.97,49.03,48.87,49.03,2665,34.8942611261787,34.9370149686858,34.8230047220003,34.9370149686858,3740.01471267982,0.0,1.0
2018-04-27,48.969,48.969,48.93,48.93,1571,34.8935485621369,34.8935485621369,34.8657585645074,34.8657585645074,2204.71411392871,0.0,1.0
2018-04-30,48.927,49.005,48.881,49.005,3905,34.863620872382,34.9192008676412,34.8308429264599,34.9192008676412,5480.20917561527,0.0,1.0
2018-05-01,48.74,48.88,48.73,48.84,13628,34.8034419887971,34.9034108414527,34.7963013564646,34.8748483121225,19085.1445157007,0.102546,1.0
2018-05-02,48.83,48.86,48.72,48.749,1472,34.86770767979,34.8891295767876,34.7891607241321,34.8098685578964,2061.44208446665,0.0,1.0
2018-05-03,48.68,48.86,48.68,48.74,7732,34.7605981948019,34.8891295767876,34.7605981948019,34.8034419887971,10828.1726882446,0.0,1.0
2018-05-04,48.71,48.755,48.68,48.755,2212,34.7820200917995,34.814152937296,34.7605981948019,34.814152937296,3097.76487149472,0.0,1.0
2018-05-07,48.716,48.753,48.716,48.75,1855,34.786304471199,34.8127248108294,34.786304471199,34.8105826211297,2597.80914856361,0.0,1.0
2018-05-08,48.7,48.7,48.662,48.662,1264,34.774879459467,34.774879459467,34.7477450566033,34.7477450566033,1770.15135513984,0.0,1.0
2018-05-09,48.56,48.768,48.56,48.768,2134,34.6749106068114,34.8234357593282,34.6749106068114,34.8234357593282,2988.53084799717,0.0,1.0
2018-05-10,48.63,48.81,48.63,48.758,2717,34.7248950331392,34.8534264151249,34.7248950331392,34.8162951269957,3804.98515183144,0.0,1.0
2018-05-11,48.81,48.839,48.745,48.819,3783,34.8534264151249,34.8741342488893,34.8070123049634,34.8598529842242,5297.85013963134,0.0,1.0
2018-05-14,48.699,48.74,48.61,48.61,4574,34.7741653962337,34.8034419887971,34.7106137684741,34.7106137684741,6405.59517279243,0.0,1.0
2018-05-15,48.42,48.569,48.41,48.569,2742,34.5749417541559,34.6813371759107,34.5678011218233,34.6813371759107,3839.9960567986,0.0,1.0
2018-05-16,48.59,48.61,48.59,48.61,1223,34.6963325038091,34.7106137684741,34.6963325038091,34.7106137684741,1712.73347099369,0.0,1.0
2018-05-17,48.58,48.6,48.55,48.6,1870,34.6891918714765,34.7034731361416,34.6677699744789,34.7034731361416,2618.81569154391,0.0,1.0
2018-05-18,48.6,48.6,48.5,48.6,1649,34.7034731361416,34.7034731361416,34.6320668128162,34.7034731361416,2309.31929163417,0.0,1.0
2018-05-21,48.61,48.61,48.43,48.59,14151,34.7106137684741,34.7106137684741,34.5820823864884,34.6963325038091,19817.5726476138,0.0,1.0
2018-05-22,48.66,48.67,48.53,48.66,1645,34.7463169301368,34.7534575624694,34.6534887098138,34.7463169301368,2303.71754683943,0.0,1.0
2018-05-23,48.6,48.66,48.56,48.62,1342,34.7034731361416,34.7463169301368,34.6749106068114,34.7177544008067,1879.38537863739,0.0,1.0
2018-05-24,48.6502,48.6502,48.6502,48.6502,830,34.7393191104509,34.7393191104509,34.7393191104509,34.7393191104509,1162.36204490986,0.0,1.0
2018-05-25,48.685,48.685,48.67,48.679,827,34.7641685109682,34.7641685109682,34.7534575624694,34.7598841315687,1158.1607363138,0.0,1.0
2018-05-29,48.829,48.84,48.771,48.84,3424,34.8669936165567,34.8748483121225,34.825577949028,34.8748483121225,4795.09354430286,0.0,1.0
2018-05-30,48.76,48.76,48.76,48.76,331,34.8177232534622,34.8177232534622,34.8177232534622,34.8177232534622,463.544381765259,0.0,1.0
2018-05-31,48.85,48.85,48.76,48.82,1575,34.8819889444551,34.8819889444551,34.8177232534622,34.8605670474575,2205.68701293136,0.0,1.0
2018-06-01,48.31,48.67,48.31,48.67,23130,34.5692292482898,34.8268347653543,34.5692292482898,34.8268347653543,32323.8418760893,0.102,1.0
2018-06-04,48.45,48.54,48.44,48.54,2099,34.6694091715927,34.7338105508588,34.6622534627853,34.7338105508588,2933.3222696892,0.0,1.0
2018-06-05,48.37,48.46,48.37,48.39,1454,34.6121635011339,34.6765648804,34.6121635011339,34.6264749187486,2031.94405913678,0.0,1.0
2018-06-06,48.426,48.5,48.378,48.49,1279,34.6522354704551,34.7051877156294,34.6178880681798,34.6980320068221,1787.38407952953,0.0,1.0
2018-06-07,48.19,48.35,48.19,48.35,946,34.4833607426017,34.5978520835192,34.4833607426017,34.5978520835192,1322.02137547689,0.0,1.0
2018-06-08,48.21,48.275,48.21,48.275,5382,34.4976721602164,34.5441842674641,34.4976721602164,34.5441842674641,7521.26748712115,0.0,1.0
2018-06-11,48.41,48.41,48.31,48.323,2268,34.6407863363633,34.6407863363633,34.5692292482898,34.5785316697394,3169.49733570992,0.0,1.0
2018-06-12,48.243,48.314,48.219,48.314,1488,34.5212859992806,34.5720915318128,34.504112298143,34.5720915318128,2079.45856946048,0.0,1.0
2018-06-13,48.21,48.291,48.21,48.21,2259,34.4976721602164,34.5556334015559,34.4976721602164,34.4976721602164,3156.91996533011,0.0,1.0
2018-06-14,48.1,48.297,48.1,48.248,7274,34.4189593633356,34.5599268268403,34.4189593633356,34.5248638536843,10165.3102380749,0.0,1.0
2018-06-15,48.16,48.32,48.11,48.193,10401,34.4618936161796,34.5763849570972,34.4261150721429,34.4855074552439,14535.247702257,0.0,1.0
2018-06-18,48.25,48.31,48.25,48.31,2384,34.5262949954458,34.5692292482898,34.5262949954458,34.5692292482898,3331.60566504957,0.0,1.0
2018-06-19,48.31,48.35,48.098,48.13,23445,34.5692292482898,34.5978520835192,34.4175282215741,34.4404264897576,32764.0498393823,0.0,1.0
2018-06-20,48.244,48.35,48.2,48.2,4542,34.5220015701614,34.5978520835192,34.490516451409,34.490516451409,6347.37958500636,0.0,1.0
2018-06-21,48.38,48.38,48.223,48.31,68044,34.6193192099413,34.6193192099413,34.5069745816659,34.5692292482898,95090.5100136885,0.0,1.0
2018-06-22,48.372,48.41,48.272,48.41,3391,34.6135946428954,34.6407863363633,34.5420375548219,34.6407863363633,4738.87366198956,0.0,1.0
2018-06-25,48.41,48.41,48.23,48.3,5464,34.6407863363633,34.6407863363633,34.5119835778311,34.5620735394825,7635.86130613712,0.0,1.0
2018-06-26,48.54,48.54,48.317,48.41,67216,34.7338105508588,34.7338105508588,34.574238244455,34.6407863363633,93933.3919387468,0.0,1.0
2018-06-27,48.419,48.48,48.419,48.475,1882,34.6472264742899,34.6908762980147,34.6472264742899,34.6872984436111,2630.06789497622,0.0,1.0
2018-06-28,48.49,48.49,48.45,48.459,4551,34.6980320068221,34.6980320068221,34.6694091715927,34.6758493095193,6359.95695538616,0.0,1.0
2018-06-29,48.33,48.488,48.33,48.435,6050,34.5835406659045,34.6966008650606,34.5835406659045,34.6586756083817,8454.78786642197,0.0,1.0
2018-07-02,48.3,48.338,48.243,48.298,1330,34.6516322442026,34.6788943979351,34.6107390136039,34.6501973940062,1853.85206524427,0.125157,1.0
2018-07-03,48.4,48.41,48.39,48.39,1931,34.723374754025,34.7305490050072,34.7162005030427,34.7162005030427,2691.57017893736,0.0,1.0
2018-07-05,48.48,48.48,48.341,48.35,4327,34.7807687618829,34.7807687618829,34.6810466732298,34.6875034991138,6031.29164384358,0.0,1.0
2018-07-06,48.41,48.48,48.39,48.455,4308,34.7305490050072,34.7807687618829,34.7162005030427,34.7628331344273,6004.80804291152,0.0,1.0
2018-07-09,48.509,48.575,48.509,48.575,824,34.8015740897313,34.8489241462141,34.8015740897313,34.8489241462141,1148.55195621149,0.0,1.0
2018-07-10,48.66,48.66,48.54,48.575,2193,34.9099052795631,34.9099052795631,34.8238142677763,34.8489241462141,3056.76509705315,0.0,1.0
2018-07-11,48.5,48.6,48.5,48.589,2202,34.7951172638473,34.8668597736697,34.7951172638473,34.8589680975892,3069.30996065255,0.0,1.0
2018-07-12,48.642,48.67,48.53,48.67,1290,34.8969916277951,34.9170795305454,34.816640016794,34.9170795305454,1798.09711591362,0.0,1.0
2018-07-13,48.642,48.642,48.642,48.642,59,34.8969916277951,34.8969916277951,34.8969916277951,34.8969916277951,82.2385502627158,0.0,1.0
2018-07-16,48.62,48.78,48.62,48.78,9935,34.8812082756342,34.99599629135,34.8812082756342,34.99599629135,13848.1355400014,0.0,1.0
2018-07-17,48.7,48.7,48.7,48.7,651,34.9386022834921,34.9386022834921,34.9386022834921,34.9386022834921,907.411800356406,0.0,1.0
2018-07-18,48.66,48.78,48.64,48.78,4606,34.9099052795631,34.99599629135,34.8955567775986,34.99599629135,6420.1824154249,0.0,1.0
2018-07-19,48.7,48.839,48.68,48.745,3487,34.9386022834921,35.0383243721451,34.9242537815276,34.9708864129121,4860.43770789983,0.0,1.0
2018-07-20,48.73,48.825,48.73,48.785,1692,34.9601250364388,35.02828042077,34.9601250364388,34.9995834168411,2358.4343566867,0.0,1.0
2018-07-23,48.722,48.722,48.712,48.717,883,34.954385635653,34.954385635653,34.9472113846708,34.9507985101619,1230.7905064742,0.0,1.0
2018-07-24,48.86,48.86,48.72,48.72,4621,35.0533902992078,35.0533902992078,34.9529507854565,34.9529507854565,6441.0905214239,0.0,1.0
2018-07-25,48.845,48.909,48.82,48.909,1979,35.0426289227345,35.0885441290208,35.0246932952789,35.0885441290208,2758.47611813415,0.0,1.0
2018-07-26,48.91,48.91,48.8,48.8,1134,35.089261554119,35.089261554119,35.0103447933144,35.0103447933144,1580.65281352406,0.0,1.0
2018-07-27,48.92,48.99,48.92,48.925,1655,35.0964358051013,35.1466555619769,35.0964358051013,35.1000229305924,2306.86102855584,0.0,1.0
2018-07-30,48.935,49.02,48.88,48.935,10043,35.1071971815746,35.1681783149236,35.0677388011723,35.1071971815746,13998.6739031942,0.0,1.0
2018-07-31,48.922,48.922,48.922,48.922,1064,35.0978706552977,35.0978706552977,35.0978706552977,35.0978706552977,1483.08165219542,0.0,1.0
2018-08-01,48.67,48.67,48.67,48.67,4995,35.0173676676009,35.0173676676009,35.0173676676009,35.0173676676009,6942.45930498452,0.139789,1.0
2018-08-02,48.67,48.728,48.67,48.728,1226,35.0173676676009,35.0590978365905,35.0173676676009,35.0590978365905,1703.9950165988,0.0,1.0
2018-08-03,48.7,48.84,48.7,48.785,4239,35.0389522377679,35.1396802318806,35.0389522377679,35.1001085199078,5891.70870747335,0.0,1.0
2018-08-06,48.742,48.813,48.742,48.8,2345,35.0691706360017,35.1202541187303,35.0691706360017,35.1109008049913,3259.27268672447,0.0,1.0
2018-08-07,48.74,48.829,48.74,48.8,2895,35.0677316646573,35.1317658894861,35.0677316646573,35.1109008049913,4023.70764523126,0.0,1.0
2018-08-08,48.651,48.73,48.65,48.69,4538,35.0036974398285,35.0605368079349,35.0029779541563,35.0317573810456,6307.2833485525,0.0,1.0
2018-08-09,48.578,48.659,48.578,48.624,2675,34.9511749857555,35.0094533252064,34.9511749857555,34.9842713266782,3717.93366182854,0.0,1.0
2018-08-10,48.39,48.59,48.39,48.5,10642,34.8159116793756,34.9598088138223,34.8159116793756,34.8950551033213,14791.1215062353,0.0,1.0
2018-08-13,48.35,48.39,48.287,48.39,4102,34.7871322524862,34.8159116793756,34.7418046551355,34.8159116793756,5701.29490871802,0.0,1.0
2018-08-14,48.5,48.5,48.31,48.31,2833,34.8950551033213,34.8950551033213,34.7583528255969,34.7583528255969,3937.5349771814,0.0,1.0
2018-08-15,48.26,48.42,48.19,48.28,5861,34.7223785419852,34.8374962495426,34.6720145449289,34.7367682554299,8146.09689419705,0.0,1.0
2018-08-16,48.518,48.518,48.44,48.44,1093,34.9080058454215,34.9080058454215,34.8518859629872,34.8518859629872,1519.14074481443,0.0,1.0
2018-08-17,48.485,48.485,48.39,48.44,4770,34.8842628182378,34.8842628182378,34.8159116793756,34.8518859629872,6629.73591286809,0.0,1.0
2018-08-20,48.38,48.54,48.37,48.54,3517,34.8087168226532,34.9238345302106,34.8015219659309,34.9238345302106,4888.21408921533,0.0,1.0
2018-08-21,48.39,48.559,48.39,48.476,4359,34.8159116793756,34.937504757983,34.8159116793756,34.8777874471877,6058.4945166021,0.0,1.0
2018-08-22,48.545,48.56,48.455,48.498,2827,34.9274319585718,34.9382242436553,34.8626782480708,34.8936161319768,3929.19568672496,0.0,1.0
2018-08-23,48.42,48.51,48.347,48.51,2369,34.8374962495426,34.9022499600436,34.7849737954695,34.9022499600436,3292.62984855021,0.0,1.0
2018-08-24,48.449,48.49,48.43,48.48,2580,34.8583613340373,34.8878602465989,34.8446911062649,34.8806653898766,3585.89489626828,0.0,1.0
2018-08-27,48.48,48.48,48.382,48.382,967,34.8806653898766,34.8806653898766,34.8101557939977,34.8101557939977,1344.01564522923,0.0,1.0
2018-08-28,48.33,48.46,48.271,48.46,3866,34.7727425390416,34.8662756764319,34.7302928843798,34.8662756764319,5373.28281743145,0.0,1.0
2018-08-29,48.255,48.419,48.253,48.419,1913,34.7187811136241,34.8367767638703,34.7173421422796,34.8367767638703,2658.84377386093,0.0,1.0
2018-08-30,48.201,48.383,48.201,48.383,1467,34.6799288873235,34.81087527967,34.6799288873235,34.81087527967,2038.95651659905,0.0,1.0
2018-08-31,48.261,48.261,48.261,48.261,572,34.7230980276575,34.7230980276575,34.7230980276575,34.7230980276575,795.012356847075,0.0,1.0
2018-09-04,47.924,48.04,47.87,48.04,9153,34.5939150946936,34.6776496358627,34.5549352220805,34.6776496358627,12679.9285596699,0.157451,1.0
2018-09-05,47.978,47.987,47.917,47.917,1148,34.6328949673068,34.6393916127423,34.5888621482438,34.5888621482438,1590.3592250083,0.0,1.0
2018-09-06,48.105,48.132,48.105,48.124,723,34.724569852897,34.7440597892036,34.724569852897,34.7382849932609,1001.59383247474,0.0,1.0
2018-09-07,48.13,48.15,48.12,48.12,5527,34.7426160902179,34.7570530800747,34.7353975952896,34.7353975952896,7656.72076360706,0.0,1.0
2018-09-10,47.95,48.17,47.95,48.17,1592,34.6126831815074,34.7714900699314,34.6126831815074,34.7714900699314,2205.44589391395,0.0,1.0
2018-09-11,48.035,48.1183,48.0241,48.09,2660,34.6740403883985,34.7341704511517,34.6661722289266,34.7137421105045,3684.97869209241,0.0,1.0
2018-09-12,48.143,48.15,48.127,48.127,3762,34.7520001336248,34.7570530800747,34.7404505417394,34.7404505417394,5211.61272167355,0.0,1.0
2018-09-13,48.22,48.3,48.143,48.3,993,34.8075825445732,34.8653305040001,34.7520001336248,34.8653305040001,1375.63302302548,0.0,1.0
2018-09-14,48.28,48.28,48.205,48.215,4376,34.8508935141434,34.8508935141434,34.7967548021807,34.803973297109,6062.20554759263,0.0,1.0
2018-09-17,48.13,48.31,48.13,48.27,6570,34.7426160902179,34.8725489989285,34.7426160902179,34.843675019215,9101.62030340119,0.0,1.0
2018-09-18,48.33,48.39,48.17,48.35,68006,34.8869859887852,34.9302969583554,34.7714900699314,34.901422978642,94210.7747873822,0.0,1.0
2018-09-19,48.18,48.246,48.18,48.246,2659,34.7787085648598,34.826350631387,34.7787085648598,34.826350631387,3683.59336175703,0.0,1.0
2018-09-20,48.29,48.4,48.29,48.328,3390,34.8581120090718,34.9375154532838,34.8581120090718,34.8855422897996,4696.26983691476,0.0,1.0
2018-09-21,48.52,48.52,48.3,48.3,2634,35.0241373924242,35.0241373924242,34.8653305040001,34.8653305040001,3648.9601033727,0.0,1.0
2018-09-24,48.36,48.54,48.36,48.448,13595,34.9086414735703,35.0385743822809,34.9086414735703,34.9721642289399,18833.5659093971,0.0,1.0
2018-09-25,48.45,48.46,48.373,48.373,1036,34.9736079279256,34.980826422854,34.9180255169772,34.9180255169772,1435.20222744652,0.0,1.0
2018-09-26,48.58,48.58,48.39,48.39,29824,35.0674483619943,35.0674483619943,34.9302969583554,34.9302969583554,41316.091922167,0.0,1.0
2018-09-27,48.66,48.66,48.49,48.63,3905,35.1251963214212,35.1251963214212,35.0024819076391,35.1035408366362,5409.71495963191,0.0,1.0
2018-09-28,48.64,48.64,48.572,48.61,3135,35.1107593315645,35.1107593315645,35.0616735660516,35.0891038467794,4343.01060139463,0.0,1.0
2018-10-01,48.48,48.48,48.394,48.394,15643,35.111066117599,35.111066117599,35.0487816356247,35.0487816356247,21599.2484380836,0.160425,1.0
2018-10-02,48.5,48.5,48.36,48.402,1158,35.1255508808488,35.1255508808488,35.0241575381,35.0545755409246,1598.92154262615,0.0,1.0
2018-10-03,48.415,48.49,48.381,48.45,2644,35.063990637037,35.1183084992239,35.0393665395123,35.0893389727242,3650.73277953673,0.0,1.0
2018-10-04,48.32,48.329,48.32,48.32,3084,34.9951880116003,35.0017061550627,34.9951880116003,34.9951880116003,4258.26773528414,0.0,1.0
2018-10-05,48.34,48.34,48.18,48.221,3797,35.0096727748501,35.0096727748501,34.8937946688515,34.9234884335136,5242.75051584757,0.0,1.0
2018-10-08,48.26,48.3,48.18,48.18,3101,34.9517337218508,34.9807032483505,34.8937946688515,34.8937946688515,4281.7406767562,0.0,1.0
2018-10-09,48.36,48.43,48.25,48.26,2859,35.0241575381,35.0748542094744,34.9444913402259,34.9517337218508,3947.59645109512,0.0,1.0
2018-10-10,48.38,48.42,48.2,48.42,4219,35.0386423013498,35.0676118278495,34.9082794321013,35.0676118278495,5825.43176885986,0.0,1.0
2018-10-11,48.28,48.365,48.26,48.365,2265,34.9662184851006,35.0277787289124,34.9517337218508,35.0277787289124,3127.42426083612,0.0,1.0
2018-10-12,48.46,48.46,48.33,48.33,3620,35.0965813543491,35.0965813543491,35.0024303932252,35.0024303932252,4998.35577228554,0.0,1.0
2018-10-15,48.3,48.44,48.3,48.44,3589,34.9807032483505,35.0820965910993,34.9807032483505,35.0820965910993,4955.5521731306,0.0,1.0
2018-10-16,48.47,48.47,48.33,48.34,2506,35.1038237359741,35.1038237359741,35.0024303932252,35.0096727748501,3460.18772523413,0.0,1.0
2018-10-17,48.375,48.425,48.371,48.425,2865,35.0350211105373,35.0712330186619,35.0321241578874,35.0712330186619,3955.8810186735,0.0,1.0
2018-10-18,48.22,48.37,48.22,48.261,1956,34.9227641953511,35.0313999197249,34.9227641953511,34.9524579600133,2700.76903054987,0.0,1.0
2018-10-19,48.26,48.499,48.26,48.35,2760,34.9517337218508,35.1248266426863,34.9517337218508,35.0169151564751,3810.90108605196,0.0,1.0
2018-10-22,48.29,48.455,48.29,48.312,4015,34.9734608667255,35.0929601635367,34.9734608667255,34.9893941063004,5543.75647119515,0.0,1.0
2018-10-23,48.41,48.41,48.321,48.374,2038,35.0603694462246,35.0603694462246,34.9959122497628,35.0342968723749,2813.99145412097,0.0,1.0
2018-10-24,48.221,48.33,48.221,48.33,4435,34.9234884335136,35.0024303932252,34.9234884335136,35.0024303932252,6123.67620168132,0.0,1.0
2018-10-25,48.41,48.43,48.29,48.29,14067,35.0603694462246,35.0748542094744,34.9734608667255,34.9734608667255,19423.1686874974,0.0,1.0
2018-10-26,48.29,48.365,48.271,48.35,5011,34.9734608667255,35.0277787289124,34.9597003416382,35.0169151564751,6918.99468920521,0.0,1.0
2018-10-29,48.312,48.312,48.23,48.23,1349,34.9893941063004,34.9893941063004,34.930006576976,34.930006576976,1862.64694387104,0.0,1.0
2018-10-30,48.19,48.35,48.17,48.35,10902,34.9010370504764,35.0169151564751,34.8865522872265,35.0169151564751,15053.0592899052,0.0,1.0
2018-10-31,48.33,50.24,48.171,48.32,51861,35.0024303932252,36.3857252835844,34.887276525389,34.9951880116003,71607.6598636741,0.0,1.0
2018-11-01,48.09,48.258,48.06,48.06,9541,34.9411953323484,35.0632606435531,34.9193979553475,34.9193979553475,13131.3964973379,0.155449,1.0
2018-11-02,48.15,48.15,48.001,48.135,5080,34.9847900863501,34.9847900863501,34.8765297805792,34.9738913978496,6991.66693286622,0.0,1.0
2018-11-05,48.125,48.218,48.06,48.08,1966,34.966625605516,35.0341974742186,34.9193979553475,34.9339295400148,2705.83015551477,0.0,1.0
2018-11-06,48.17,48.235,48.146,48.235,1189,34.9993216710173,35.0465493211858,34.9818837694166,35.0465493211858,1636.43542975944,0.0,1.0
2018-11-07,48.16,48.31,48.16,48.31,3763,34.9920558786837,35.1010427636879,34.9920558786837,35.1010427636879,5179.06351739677,0.0,1.0
2018-11-08,47.99,48.26,47.98,48.12,21322,34.8685374090122,35.0647138020198,34.8612716166786,34.9629927093492,29345.7327446012,0.0,1.0
2018-11-09,47.97,48.024,47.95,48.024,1285,34.854005824345,34.8932411029465,34.8394742396778,34.8932411029465,1768.56141904195,0.0,1.0
2018-11-12,47.96,48.01,47.96,48.01,2255,34.8467400320114,34.8830689936795,34.8467400320114,34.8830689936795,3103.58443575066,0.0,1.0
2018-11-13,48.043,48.043,47.99,47.99,307,34.9070461083804,34.9070461083804,34.8685374090122,34.8685374090122,422.527903226365,0.0,1.0
2018-11-14,48.08,48.08,47.961,47.961,898,34.9339295400148,34.9339295400148,34.8474666112448,34.8474666112448,1235.92852474682,0.0,1.0
2018-11-15,47.89,48.03,47.89,47.995,19167,34.7958794856761,34.8976005783467,34.7958794856761,34.872170305179,26379.7795476864,0.0,1.0
2018-11-16,47.97,48.03,47.91,47.955,8385,34.854005824345,34.8976005783467,34.8104110703433,34.8431071358446,11540.3793763944,0.0,1.0
2018-11-19,47.86,47.992,47.86,47.992,1773,34.7740821086753,34.869990567479,34.7740821086753,34.869990567479,2440.20186456138,0.0,1.0
2018-11-20,47.57,47.85,47.55,47.85,109626,34.5633741310005,34.7668163163417,34.5488425463332,34.7668163163417,150879.621886298,0.0,1.0
2018-11-21,47.81,47.82,47.68,47.82,18035,34.7377531470072,34.7450189393408,34.6432978466702,34.7450189393408,24821.7939240635,0.0,1.0
2018-11-23,47.665,47.665,47.6162,47.6162,444,34.6323991581698,34.6323991581698,34.5969420915818,34.5969420915818,611.082700431615,0.0,1.0
2018-11-26,47.64,47.69,47.56,47.641,14974,34.6142346773358,34.6505636390038,34.5561083386669,34.6149612565691,20608.901703295,0.0,1.0
2018-11-27,47.45,47.64,47.44,47.64,93911,34.4761846229971,34.6142346773358,34.4689188306635,34.6142346773358,129250.872703228,0.0,1.0
2018-11-28,47.76,47.76,47.505,47.505,4633,34.7014241853391,34.7014241853391,34.516146480832,34.516146480832,6376.45529526954,0.0,1.0
2018-11-29,47.739,47.75,47.65,47.75,7274,34.6861660214385,34.6941583930055,34.6215004696694,34.6941583930055,10011.296312927,0.0,1.0
2018-11-30,47.71,47.71,47.52,47.52,11127,34.6650952236711,34.6650952236711,34.5270451693324,34.5270451693324,15314.2279452761,0.0,1.0
2018-12-03,47.665,47.665,47.576,47.579,2531,34.7489555456272,34.7489555456272,34.6840723599865,34.6862594336598,3471.76233373671,0.160418,1.0
2018-12-04,47.77,47.78,47.55,47.64,30506,34.825503124192,34.8327933697696,34.6651177214848,34.7307299316832,41844.9552560143,0.0,1.0
2018-12-06,47.45,47.67,47.45,47.67,25067,34.5922152657088,34.752600668416,34.5922152657088,34.752600668416,34384.3012326267,0.0,1.0
2018-12-07,47.54,47.69,46.99,47.69,106019,34.6578274759072,34.7671811595712,34.2568639691392,34.7671811595712,145425.82807603,0.0,1.0
2018-12-10,47.48,47.64,47.46,47.64,3264,34.6140860024416,34.7307299316832,34.5995055112864,34.7307299316832,4477.21543157512,0.0,1.0
2018-12-11,47.54,47.566,47.48,47.566,7321,34.6578274759072,34.6767821144089,34.6140860024416,34.6767821144089,10042.1857152455,0.0,1.0
2018-12-12,47.591,47.605,47.591,47.599,633,34.6950077283529,34.7052140721616,34.6950077283529,34.700839924815,868.283507410251,0.0,1.0
2018-12-13,47.51,47.538,47.48,47.52,3642,34.6359567391744,34.6563694267916,34.6140860024416,34.643246984752,4995.71648339357,0.0,1.0
2018-12-14,47.48,47.585,47.48,47.585,1597,34.6140860024416,34.6906335810064,34.6140860024416,34.6906335810064,2190.59835913771,0.0,1.0
2018-12-17,47.605,47.635,47.5615,47.6232,1085,34.7052140721616,34.7270848088944,34.673501503899,34.7184823191128,1488.29005614553,0.0,1.0
2018-12-18,47.66,47.692,47.56,47.56,4111,34.7453104228384,34.7686392086867,34.6724079670624,34.6724079670624,5639.04186250163,0.0,1.0
2018-12-19,47.455,47.6199,47.37,47.6199,2260,34.7116229270488,34.8322413365035,34.6494484891856,34.8322413365035,3089.69419912739,0.158791,1.0
2018-12-20,47.37,47.523,47.37,47.523,7694,34.6494484891856,34.7613624773394,34.6494484891856,34.7613624773394,10518.6314903036,0.0,1.0
2018-12-21,47.341,47.55,47.341,47.55,13654,34.6282360339146,34.7811120046607,34.6282360339146,34.7811120046607,18666.6745995068,0.0,1.0
2018-12-24,47.386,47.501,47.35,47.4,755,34.6611519127834,34.7452702698925,34.6348192096884,34.6713924084315,1032.17660192087,0.0,1.0
2018-12-26,47.375,47.51,47.27,47.51,1045,34.6531058090599,34.7518534456662,34.5763020916995,34.7518534456662,1428.64178676466,0.0,1.0
2018-12-27,47.442,47.51,47.37,47.46,54681,34.7021138953756,34.7518534456662,34.6494484891856,34.7152802469231,74755.5612842853,0.0,1.0
2018-12-28,47.575,47.5987,47.509,47.5354,4408,34.7993986040322,34.8167343002364,34.7511219816914,34.7704326306277,6026.27080962545,0.0,1.0
2018-12-31,47.5959,47.6999,47.475,47.69,5447,34.8146862011068,34.8907584544924,34.7262522065461,34.8835169611413,7446.70986842782,0.0,1.0
2019-01-02,47.6633,47.72,47.5947,47.6101,42907,34.8639868730125,34.9054608803871,34.813808444337,34.8250729895498,58659.0747796277,0.0,1.0
2019-01-03,47.87,47.87,47.68,47.68,4622,35.0151804766163,35.0151804766163,34.8762023213927,34.8762023213927,6318.83477361362,0.0,1.0
2019-01-04,47.76,47.86,47.59,47.86,26559,34.9347194393816,35.0078658368677,34.8103705636551,35.0078658368677,36309.375325055,0.0,1.0
2019-01-07,47.84,47.9,47.838,47.85,10193,34.9932365573705,35.0371243958622,34.9917736294208,35.0005511971191,13935.0676865953,0.0,1.0
2019-01-08,47.75,47.86,47.75,47.86,24837,34.927404799633,35.0078658368677,34.927404799633,35.0078658368677,33955.1923998791,0.0,1.0
2019-01-09,48.05,48.14,47.93,47.93,2027,35.1468439920914,35.2126757498289,35.059068315108,35.059068315108,2771.15492992531,0.0,1.0
2019-01-10,48.105,48.179,47.97,48.03,20955,35.1870745107088,35.2412028448485,35.0883268741025,35.1322147125942,28648.0274082807,0.0,1.0
2019-01-11,48.155,48.209,48.04,48.061,2292,35.2236477094518,35.2631467640944,35.1395293523428,35.1548900958149,3133.44208159291,0.0,1.0
2019-01-14,48.205,48.29,48.15,48.28,30321,35.2602209081949,35.3223953460581,35.2199903895775,35.3150807063095,41452.4857574077,0.0,1.0
2019-01-15,48.255,48.255,48.16,48.2,3408,35.296794106938,35.296794106938,35.2273050293261,35.2565635883206,4659.14948257793,0.0,1.0
2019-01-16,48.34,48.352,48.3,48.31,5048,35.3589685448012,35.3677461124995,35.3297099858067,35.3370246255554,6901.22845893586,0.0,1.0
2019-01-17,48.31,48.33,48.3,48.3,29482,35.3370246255554,35.3516539050526,35.3297099858067,35.3297099858067,40305.4709640148,0.0,1.0
2019-01-18,48.405,48.47,48.35,48.366,5634,35.4065137031672,35.4540588615332,35.3662831845498,35.3779866081476,7702.36155658571,0.0,1.0
2019-01-22,48.495,48.5999,48.4301,48.5999,2791,35.4723454609047,35.5490760318677,35.4248734489362,35.5490760318677,3815.63562378962,0.0,1.0
2019-01-23,48.565,48.65,48.48,48.52,6003,35.523547939145,35.5857223770082,35.4613735012818,35.4906320602763,8206.82932626624,0.0,1.0
2019-01-24,48.68,48.696,48.57,48.626,5722,35.6076662962541,35.6193697198519,35.5272052590193,35.5681672416116,7822.66823336588,0.0,1.0
2019-01-25,48.672,48.79,48.61,48.79,5044,35.6018145844552,35.6881273334888,35.5564638180138,35.6881273334888,6895.75997362767,0.0,1.0
2019-01-28,48.64,48.7,48.57,48.57,102441,35.5784077372596,35.6222955757513,35.5272052590193,35.5272052590193,140049.275864075,0.0,1.0
2019-01-29,48.725,48.78,48.635,48.635,49345,35.6405821751228,35.6808126937402,35.5747504173853,35.5747504173853,67460.6018831598,0.0,1.0
2019-01-30,48.837,48.91,48.639,48.71,7189,35.7225061403073,35.7759030104722,35.5776762732848,35.6296102154999,9828.2352201446,0.0,1.0
2019-01-31,48.961,48.98,48.872,48.95,33539,35.8132076731901,35.8271054887125,35.7481073794275,35.8051615694667,45851.8821878467,0.0,1.0
2019-02-01,48.66,48.79,48.57,48.79,13792,35.7163442877831,35.8117640320784,35.6502844648094,35.8117640320784,18790.2410894151,0.168576,1.0
2019-02-04,48.92,48.92,48.7,48.737,115772,35.9071837763738,35.9071837763738,35.7457042091047,35.7728621363273,157727.943112222,0.0,1.0
2019-02-05,49.01,49.1,48.97,48.98,5183,35.9732435993475,36.0393034223212,35.9438836780258,35.9512236583563,7061.32682471279,0.0,1.0
2019-02-06,49.08,49.08,48.895,48.91,2806,36.0246234616604,36.0246234616604,35.8888338255478,35.8998437960434,3822.8985279074,0.0,1.0
2019-02-07,48.962,48.962,48.84,48.86,4828,35.9380116937615,35.9380116937615,35.8484639337305,35.8631438943913,6577.67430247219,0.0,1.0
2019-02-08,48.905,48.95,48.86,48.94,2792,35.8961738058782,35.929203717365,35.8631438943913,35.9218637370346,3803.824907312,0.0,1.0
2019-02-11,48.855,48.89,48.82,48.89,5443,35.8594739042261,35.8851638353826,35.8337839730697,35.8851638353826,7415.55120719886,0.0,1.0
2019-02-12,48.935,49.03,48.88,49.03,2657,35.9181937468694,35.9879235600083,35.8778238550521,35.9879235600083,3619.90070871346,0.0,1.0
2019-02-13,48.935,49.06,48.88,48.89,8305,35.9181937468694,36.0099435009996,35.8778238550521,35.8851638353826,11314.7442174879,0.0,1.0
2019-02-14,48.995,49.013,48.93,49.013,952,35.9622336288519,35.9754455934466,35.9145237567042,35.9754455934466,1297.00620048747,0.0,1.0
2019-02-15,49.03,49.031,49.03,49.031,803,35.9879235600083,35.9886575580414,35.9879235600083,35.9886575580414,1094.00838129353,0.0,1.0
2019-02-19,49.075,49.15,48.9501,48.9501,32783,36.0209534714952,36.0760033239733,35.9292771171683,35.9292771171683,44663.6074270807,0.0,1.0
2019-02-20,49.005,49.13,49.005,49.13,2605,35.9695736091823,36.0613233633124,35.9695736091823,36.0613233633124,3549.05583221625,0.0,1.0
2019-02-21,49.11,49.12,48.9201,49.08,4391,36.0466434026516,36.053983382982,35.9072571761771,36.0246234616604,5982.30485960136,0.0,1.0
2019-02-22,49.095,49.16,48.9801,48.9801,12928,36.035633432156,36.0833433043037,35.9512970581596,35.9512970581596,17613.1262183845,0.0,1.0
2019-02-25,49.13,49.22,49.04,49.05,4654,36.0613233633124,36.1273831862861,35.9952635403387,36.0026035206691,6340.61644650074,0.0,1.0
2019-02-26,48.96,49.24,48.95,49.24,185732,35.9365436976954,36.142063146947,35.929203717365,36.142063146947,253041.550030399,0.0,1.0
2019-02-27,49.115,49.115,49.01,49.05,14485,36.0503133928168,36.0503133928168,35.9732435993475,36.0026035206691,19734.3853088877,0.0,1.0
2019-02-28,49.085,49.1,49.054,49.1,925,36.0282934518256,36.0393034223212,36.0055395128013,36.0393034223212,1260.22136076776,0.0,1.0
2019-03-01,48.865,48.957,48.84,48.86,2039,35.986027643089,36.0537799104207,35.9676167008793,35.982345454647,2768.73390939927,0.162417,1.0
2019-03-04,48.87,49.06,48.86,49.06,68051,35.9897098315309,36.1296329923247,35.982345454647,36.1296329923247,92405.6455461157,0.0,1.0
2019-03-05,48.945,49.02,48.86,48.86,1285,36.04494265816,36.1001754847891,35.982345454647,35.982345454647,1744.88625482004,0.0,1.0
2019-03-06,48.99,49.008,48.91,48.971,5149,36.0780823541375,36.0913382325285,36.0191673390664,36.0640900380581,6991.76601250459,0.0,1.0
2019-03-07,48.95,48.96,48.896,48.91,10084,36.048624846602,36.0559892234858,36.008857211429,36.0191673390664,13692.9439638952,0.0,1.0
2019-03-08,48.91,48.931,48.82,48.905,1333,36.0191673390664,36.0346325305226,35.9528879471115,36.0154851506245,1810.06488535029,0.0,1.0
2019-03-11,48.991,49.035,48.93,48.93,29810,36.0788187918259,36.111222050115,36.0338960928342,36.0338960928342,40478.6453355528,0.0,1.0
2019-03-12,49.125,49.139,49.1,49.1,3262,36.1775014420699,36.1878115697073,36.1590904998602,36.1590904998602,4429.43109978442,0.0,1.0
2019-03-13,49.095,49.11,49.05,49.095,1280,36.1554083114182,36.1664548767441,36.1222686154408,36.1554083114182,1738.09681413981,0.0,1.0
2019-03-14,49.18,49.215,49.102,49.143,1714,36.2180055149312,36.2437808340248,36.160563375237,36.1907573204609,2327.42026518409,0.0,1.0
2019-03-15,49.3,49.35,49.15,49.15,7535,36.3063780375378,36.3431999219572,36.1959123842796,36.1959123842796,10231.6871051121,0.0,1.0
2019-03-18,49.28,49.303,49.19,49.19,2347,36.2916492837701,36.308587350603,36.2253698918151,36.2253698918151,3186.96345530166,0.0,1.0
2019-03-19,49.3344,49.4284,49.2631,49.2631,2227,36.3317114940184,36.4009366367269,36.2792034868363,36.2792034868363,3024.01687897606,0.0,1.0
2019-03-20,49.591,49.591,49.457,49.46,755,36.5206814048588,36.5206814048588,36.4219987546148,36.4242080676799,1025.20554271528,0.0,1.0
2019-03-21,49.545,49.658,49.507,49.658,1744,36.4868052711929,36.5700227299808,36.4588206390342,36.5700227299808,2368.15690926549,0.0,1.0
2019-03-22,49.515,49.515,49.515,49.515,552,36.4647121405413,36.4647121405413,36.4647121405413,36.4647121405413,749.554251097792,0.0,1.0
2019-03-25,49.631,49.67,49.51,49.605,18880,36.5501389123943,36.5788599822415,36.4610299520994,36.5309915324962,25636.9280085622,0.0,1.0
2019-03-26,49.61,49.73,49.585,49.73,2967,36.5346737209382,36.6230462435447,36.5162627787285,36.6230462435447,4028.85409965063,0.0,1.0
2019-03-27,49.645,49.69,49.6,49.69,3257,36.5604490400318,36.5935887360092,36.5273093440543,36.5935887360092,4422.64165910418,0.0,1.0
2019-03-28,49.66,49.672,49.607,49.672,1624,36.5714956053576,36.5803328576182,36.532464407873,36.5803328576182,2205.21033293988,0.0,1.0
2019-03-29,49.705,49.77,49.669,49.77,2835,36.6046353013351,36.6525037510803,36.5781235445531,36.6525037510803,3849.61286569246,0.0,1.0
2019-04-01,49.53,49.65,49.48,49.65,6154,36.6007542747172,36.6894296333477,36.5638062086212,36.6894296333477,8327.90542271837,0.16973,1.0
2019-04-02,49.62,49.62,49.44,49.545,5601,36.6672607936901,36.6672607936901,36.5342477557444,36.6118386945461,7579.55773036164,0.0,1.0
2019-04-03,49.565,49.643,49.49,49.556,1813,36.6266179209845,36.6842569040943,36.5711958218404,36.6199672690872,2453.4437002581,0.0,1.0
2019-04-04,49.567,49.65,49.535,49.535,1415,36.6280958436283,36.6894296333477,36.6044490813268,36.6044490813268,1914.84988188926,0.0,1.0
2019-04-05,49.645,49.645,49.645,49.645,161,36.6857348267381,36.6857348267381,36.6857348267381,36.6857348267381,217.873378787399,0.0,1.0
2019-04-08,49.65,49.75,49.57,49.75,32512,36.6894296333477,36.7633257655397,36.6303127275941,36.7633257655397,43996.8900070555,0.0,1.0
2019-04-09,49.715,49.74,49.552,49.74,2901,36.7374621192725,36.7559361523205,36.6170114237995,36.7559361523205,3925.78057057296,0.0,1.0
2019-04-10,49.675,49.76,49.602,49.75,2897,36.7079036663957,36.7707153787589,36.6539594898955,36.7633257655397,3920.36756737327,0.0,1.0
2019-04-11,49.74,49.77,49.681,49.77,1251,36.7559361523205,36.7781049919781,36.7123374343272,36.7781049919781,1692.91675070209,0.0,1.0
2019-04-12,49.655,49.74,49.6,49.655,29892,36.6931244399573,36.7559361523205,36.6524815672517,36.6931244399573,40451.3729112605,0.0,1.0
2019-04-15,49.685,49.76,49.6,49.76,2563,36.7152932796149,36.7707153787589,36.6524815672517,36.7707153787589,3468.38180019941,0.0,1.0
2019-04-16,49.69,49.7295,49.62,49.7295,11190,36.7189880862245,36.7481770584404,36.6672607936901,36.7481770584404,15142.8764511242,0.0,1.0
2019-04-17,49.72,49.77,49.65,49.65,3789,36.7411569258821,36.7781049919781,36.6894296333477,36.6894296333477,5127.46728090346,0.0,1.0
2019-04-18,49.685,49.725,49.62,49.62,2142,36.7152932796149,36.7448517324917,36.6672607936901,36.6672607936901,2898.66321343236,0.0,1.0
2019-04-22,49.685,49.79,49.58,49.79,1654,36.7152932796149,36.7928842184166,36.6377023408133,36.7928842184166,2238.27682307055,0.0,1.0
2019-04-23,49.735,49.79,49.702,49.725,9326,36.7522413457109,36.7928842184166,36.7278556220876,36.7448517324917,12620.4169600701,0.0,1.0
2019-04-24,49.701,49.774,49.671,49.7,1900,36.7271166607656,36.7810608372658,36.704947821108,36.7263776994437,2571.1765198513,0.0,1.0
2019-04-25,49.645,49.71,49.645,49.71,1089,36.6857348267381,36.7337673126629,36.6857348267381,36.7337673126629,1473.69012111477,0.0,1.0
2019-04-26,49.7107,49.7107,49.6735,49.6735,825,36.7342845855883,36.7342845855883,36.7067952244128,36.7067952244128,1116.43190993543,0.0,1.0
2019-04-29,49.72,49.8,49.72,49.8,51233,36.7411569258821,36.8002738316358,36.7411569258821,36.8002738316358,69331.0982323903,0.0,1.0
2019-04-30,49.78,49.85,49.72,49.74,11306,36.7854946051973,36.8372218977318,36.7411569258821,36.7559361523205,15299.8535439152,0.0,1.0
2019-05-01,49.585,49.8,49.528,49.55,7084,36.7769056577527,36.9363699053359,36.7346290897887,36.7509463616345,9551.10642719212,0.183377,1.0
2019-05-02,49.58,49.71,49.51,49.71,3526,36.7731971868786,36.8696174296034,36.7212785946422,36.8696174296034,4753.98097999428,0.0,1.0
2019-05-03,49.685,49.76,49.631,49.631,1559,36.8510750752333,36.9067021383437,36.8110235897937,36.8110235897937,2101.94451157432,0.0,1.0
2019-05-06,49.69,49.717,49.57,49.57,2584,36.8547835461073,36.8748092888271,36.7657802451306,36.7657802451306,3483.91572668894,0.0,1.0
2019-05-07,49.66,49.67,49.61,49.62,32028,36.8325327208631,36.8399496626112,36.7954480121228,36.8028649538709,43182.2186123814,0.0,1.0
2019-05-08,49.69,49.75,49.64,49.64,5027,36.8547835461073,36.8992851965956,36.817698837367,36.817698837367,6777.72614476211,0.0,1.0
2019-05-09,49.695,49.72,49.62,49.68,1558,36.8584920169813,36.8770343713515,36.8028649538709,36.8473666043592,2100.59624697422,0.0,1.0
2019-05-10,49.72,49.744,49.695,49.731,1796,36.8770343713515,36.8948350315468,36.8584920169813,36.8851930072743,2421.48322180083,0.0,1.0
2019-05-13,49.695,49.76,49.692,49.76,2604,36.8584920169813,36.9067021383437,36.8562669344569,36.9067021383437,3510.88101869118,0.0,1.0
2019-05-14,49.702,49.79,49.7,49.712,2843,36.863683876205,36.9289529635879,36.8622004878554,36.871100817953,3833.1162581179,0.0,1.0
2019-05-15,49.78,49.8,49.7,49.7,3747,36.9215360218398,36.9363699053359,36.8622004878554,36.8622004878554,5051.94745661899,0.0,1.0
2019-05-16,49.755,49.85,49.734,49.83,130540,36.9029936674697,36.9734546140762,36.8874180897988,36.9586207305801,176002.460898597,0.0,1.0
2019-05-17,49.802,49.83,49.7,49.7,22685,36.9378532936856,36.9586207305801,36.8622004878554,36.8622004878554,30585.3824535366,0.0,1.0
2019-05-20,49.795,49.86,49.725,49.81,10752,36.9326614344619,36.9808715558243,36.8807428422255,36.943786847084,14496.5409804023,0.0,1.0
2019-05-21,49.87,49.91,49.78,49.78,44418,36.9882884975724,37.0179562645646,36.9215360218398,36.9215360218398,59887.2170077667,0.0,1.0
2019-05-22,49.88,49.96,49.88,49.96,2734,36.9957054393204,37.0550409733049,36.9957054393204,37.0550409733049,3686.15541670572,0.0,1.0
2019-05-23,49.95,49.99,49.935,49.94,4691,37.0476240315568,37.0772917985491,37.0364986189348,37.0402070898088,6324.70923912455,0.0,1.0
2019-05-24,49.925,49.97,49.861,49.943,2868,37.0290816771867,37.062457915053,36.9816132499991,37.0424321723332,3866.8228731207,0.0,1.0
2019-05-28,49.99,50.05,49.99,49.99,3082,37.0772917985491,37.1217934490374,37.0772917985491,37.0772917985491,4155.35149754462,0.0,1.0
2019-05-29,49.94,50.06,49.94,49.968,6985,37.0402070898088,37.1292103907855,37.0402070898088,37.0609745267033,9417.62823178105,0.0,1.0
2019-05-30,49.96,50.069,49.94,49.97,8726,37.0550409733049,37.1358856383588,37.0402070898088,37.062457915053,11764.9569005757,0.0,1.0
2019-05-31,50.045,50.09,49.82,49.82,1453,37.1180849781634,37.1514612160297,36.9512037888321,36.9512037888321,1959.02846396247,0.0,1.0
2019-06-03,49.837,49.92,49.806,49.92,2500,37.096011417827,37.1577922021375,37.0729366670605,37.1577922021375,3358.64949459567,0.178239,1.0
2019-06-04,49.915,49.95,49.83,49.83,4554,37.1540704681428,37.1801226061051,37.0908009902346,37.0908009902346,6118.11591935549,0.0,1.0
2019-06-05,50.1,50.1,49.88,49.94,46959,37.2917746259432,37.2917746259432,37.1280183301806,37.1726791381159,63087.5286466874,0.0,1.0
2019-06-06,50.08,50.11,49.96,50.06,4543,37.2768876899648,37.2992180939324,37.1875660740943,37.2620007539864,6103.33786157926,0.0,1.0
2019-06-07,50.085,50.1699,50.052,50.1145,39836,37.2806094239594,37.3438044671878,37.256045979595,37.3025676545276,53518.0645066853,0.0,1.0
2019-06-10,50.18,50.23,50.0801,50.0801,32518,37.3513223698569,37.388539709803,37.2769621246447,37.2769621246447,43686.6257061049,0.0,1.0
2019-06-11,50.215,50.25,50.13,50.163,2516,37.3773745078192,37.4034266457814,37.3141050299109,37.3386684742753,3380.14485136108,0.0,1.0
2019-06-12,50.355,50.42,50.29,50.35,6380,37.4815830596681,37.529965601598,37.4332005177382,37.4778613256735,8571.27351020816,0.0,1.0
2019-06-13,50.44,50.48,50.405,50.44,9478,37.5448525375764,37.5746264095332,37.5188003996142,37.5448525375764,12733.3119639111,0.0,1.0
2019-06-14,50.46,50.52,50.39,50.437,3892,37.5597394735548,37.6044002814901,37.5076351976303,37.5426194971796,5228.74553318654,0.0,1.0
2019-06-17,50.48,50.55,50.442,50.51,4549,37.5746264095332,37.6267306854577,37.5463412311742,37.5969568135009,6111.39862036629,0.0,1.0
2019-06-18,50.655,50.71,50.59,50.631,2882,37.7048870993444,37.7458261732851,37.6565045574145,37.6870227761703,3871.85113736989,0.0,1.0
2019-06-19,50.94,50.98,50.6301,50.7588,2023,37.9170259370369,37.9467998089937,37.6863528640513,37.7821502970724,2717.81917102682,0.0,1.0
2019-06-20,50.999,51.0587,50.9301,51.05,2169,37.9609423981732,38.0053799020688,37.9096569037276,37.9989040849182,2913.96430151121,0.0,1.0
2019-06-21,50.915,51.01,50.87,50.954,5732,37.8984172670639,37.9691302129614,37.8649216611124,37.9274467922218,7700.71156120895,0.0,1.0
2019-06-24,50.92,51.06,50.9,50.984,55635,37.9021390010585,38.0063475529074,37.8872520650801,37.9497771961894,74743.3858527321,0.0,1.0
2019-06-25,51.01,51.04,50.924,51.03,5758,37.9691302129614,37.991460616929,37.9051163882542,37.9840171489398,7735.64151595275,0.0,1.0
2019-06-26,50.98,51.05,50.95,51.05,6295,37.9467998089937,37.9989040849182,37.9244694050261,37.9989040849182,8457.07942739191,0.0,1.0
2019-06-27,51.085,51.18,50.989,50.989,9867,38.0249562228804,38.0956691687779,37.953498930184,37.953498930184,13255.9178252702,0.0,1.0
2019-06-28,51.19,51.19,51.094,51.17,3014,38.1031126367672,38.1031126367672,38.0316553440707,38.0882257007887,4049.18783068454,0.0,1.0
2019-07-01,51.16,51.16,50.992,51.08,17624,38.2096666253795,38.2096666253795,38.0841931305972,38.1499173421498,23597.2705242373,0.173151,1.0
2019-07-02,51.23,51.24,51.08,51.08,14995,38.2619472482055,38.2694159086092,38.1499173421498,38.1499173421498,20077.2282972615,0.0,1.0
2019-07-03,51.28,51.32,51.2,51.309,1327,38.299290550224,38.3291651918389,38.2395412669943,38.3209496653948,1776.75771593639,0.0,1.0
2019-07-05,51.175,51.22,51.07,51.07,3765,38.2208696159851,38.2544785878017,38.1424486817461,38.1424486817461,5041.06465749848,0.0,1.0
2019-07-08,51.215,51.282,51.17,51.28,33450,38.2507442575999,38.3007842823048,38.2171352857832,38.299290550224,44787.1481522774,0.0,1.0
2019-07-09,51.215,51.28,51.14,51.16,3861,38.2507442575999,38.299290550224,38.1947293045721,38.2096666253795,5169.60176430323,0.0,1.0
2019-07-10,51.31,51.316,51.295,51.295,1807,38.3216965314351,38.3261777276774,38.3104935408296,38.3104935408296,2419.4432499601,0.0,1.0
2019-07-11,51.275,51.36,51.275,51.35,10358,38.2955562200222,38.3590398334537,38.2955562200222,38.35157117305,13868.6182529533,0.0,1.0
2019-07-12,51.31,51.37,51.25,51.3,7224,38.3216965314351,38.3665084938574,38.2768845690129,38.3142278710314,9672.41728705687,0.0,1.0
2019-07-15,51.41,51.41,51.25,51.25,22260,38.3963831354722,38.3963831354722,38.2768845690129,38.2768845690129,29804.5416403496,0.0,1.0
2019-07-16,51.315,51.38,51.24,51.36,5338,38.325430861637,38.3739771542611,38.2694159086092,38.3590398334537,7147.19870962202,0.0,1.0
2019-07-17,51.345,51.39,51.28,51.28,3695,38.3478368428481,38.3814458146648,38.299290550224,38.299290550224,4947.3396837867,0.0,1.0
2019-07-18,51.37,51.395,51.26,51.26,12188,38.3665084938574,38.3851801448667,38.2843532294166,38.2843532294166,16318.8568514187,0.0,1.0
2019-07-19,51.34,51.379,51.31,51.335,6386,38.3441025126463,38.3732302882207,38.3216965314351,38.3403681824444,8550.39545890712,0.0,1.0
2019-07-22,51.355,51.4,51.311,51.319,2227,38.3553055032518,38.3889144750685,38.3224433974755,38.3284183257985,2981.79309223085,0.0,1.0
2019-07-23,51.355,51.42,51.31,51.42,5045,38.3553055032518,38.403851795876,38.3216965314351,38.403851795876,6754.89274822839,0.0,1.0
2019-07-24,51.365,51.38,51.31,51.33,3118,38.3627741636555,38.3739771542611,38.3216965314351,38.3366338522426,4174.77811476236,0.0,1.0
2019-07-25,51.31,51.335,51.25,51.303,2784,38.3216965314351,38.3403681824444,38.2768845690129,38.3164684691525,3727.57609733753,0.0,1.0
2019-07-26,51.4,51.4,51.27,51.32,5087,38.3889144750685,38.3889144750685,38.2918218898203,38.3291651918389,6811.12773245546,0.0,1.0
2019-07-29,51.43,51.434,51.334,51.43,6443,38.4113204562797,38.4143079204411,38.339621316404,38.4113204562797,8626.71436607243,0.0,1.0
2019-07-30,51.41,51.43,51.361,51.43,1957,38.3963831354722,38.4113204562797,38.3597866994941,38.4113204562797,2620.28247934251,0.0,1.0
2019-07-31,51.385,51.45,51.35,51.445,9869,38.377711484463,38.4262577770871,38.35157117305,38.4225234468852,13213.8823651667,0.0,1.0
2019-08-01,51.24,51.38,51.17,51.3,15416,38.3982891376073,38.5032024959067,38.3458324584575,38.4432520054499,20571.6415429133,0.172552,1.0
2019-08-02,51.325,51.38,51.24,51.33,2691,38.4619865337177,38.5032024959067,38.3982891376073,38.4657334393712,3590.96311572261,0.0,1.0
2019-08-05,51.285,51.325,51.21,51.21,2648,38.4320112884892,38.4619865337177,38.375807703686,38.375807703686,3533.58243420048,0.0,1.0
2019-08-06,51.32,51.331,51.28,51.29,3306,38.4582396280641,38.4664828205019,38.4282643828357,38.4357581941428,4411.64030493458,0.0,1.0
2019-08-07,51.365,51.41,51.31,51.407,11709,38.4919617789461,38.525683929828,38.450745816757,38.5234357864359,15624.8930219235,0.0,1.0
2019-08-08,51.395,51.44,51.32,51.32,2788,38.5144432128674,38.5481653637494,38.4582396280641,38.4582396280641,3720.40325776093,0.0,1.0
2019-08-09,51.41,51.45,51.33,51.33,4781,38.525683929828,38.5556591750565,38.4657334393712,38.4657334393712,6379.93112458931,0.0,1.0
2019-08-12,50.94,51.05,50.85,51.02,6148,38.1734747983941,38.2559067227723,38.1060304966302,38.233425288851,8204.10302321168,0.0,1.0
2019-08-13,50.87,50.942,50.76,50.94,18145,38.1210181192444,38.1749735606555,38.0385861948662,38.1734747983941,24213.3131678881,0.0,1.0
2019-08-14,50.71,50.77,50.68,50.727,5215,38.0011171383307,38.0460800061733,37.9786357044094,38.0138566175528,6959.07567762669,0.0,1.0
2019-08-15,50.93,50.93,50.81,50.81,2423,38.165980987087,38.165980987087,38.0760552514017,38.0760552514017,3233.33468204976,0.0,1.0
2019-08-16,50.965,51.0,50.87,50.87,6114,38.1922093266619,38.2184376662367,38.1210181192444,38.1210181192444,8158.73225177556,0.0,1.0
2019-08-19,50.91,50.91,50.75,50.8,7019,38.1509933644728,38.1509933644728,38.0310923835591,38.0685614400946,9366.39543264847,0.0,1.0
2019-08-20,50.93,50.95,50.804,50.92,55295,38.165980987087,38.1809686097012,38.0715589646175,38.1584871757799,73787.553134107,0.0,1.0
2019-08-21,50.895,50.97,50.85,50.9,6173,38.1397526475121,38.1959562323154,38.1060304966302,38.1434995531657,8237.46388456177,0.0,1.0
2019-08-22,50.895,50.954,50.81,50.81,5131,38.1397526475121,38.1839661342241,38.0760552514017,38.0760552514017,6846.98318349043,0.0,1.0
2019-08-23,51.09,51.1,50.89,50.916,18266,38.2858819680007,38.2933757793078,38.1360057418586,38.155489651257,24374.7797368225,0.0,1.0
2019-08-26,50.936,51.04,50.88,51.04,3839,38.1704772738713,38.2484129114652,38.1285119305515,38.2484129114652,5122.89386891829,0.0,1.0
2019-08-27,50.88,50.968,50.8,50.92,18818,38.1285119305515,38.194457470054,38.0685614400946,38.1584871757799,25111.3875554322,0.0,1.0
2019-08-28,50.915,50.979,50.86,50.86,9044,38.1547402701263,38.2027006624918,38.1135243079373,38.1135243079373,12068.625202005,0.0,1.0
2019-08-29,50.81,50.87,50.77,50.77,2774,38.0760552514017,38.1210181192444,38.0460800061733,38.0460800061733,3701.72117540488,0.0,1.0
2019-08-30,50.81,50.81,50.64,50.64,7596,38.0760552514017,38.0760552514017,37.9486604591809,37.9486604591809,10136.3641126083,0.0,1.0
2019-09-03,50.596,50.661,50.53,50.538,5789,38.0450960687487,38.0939720914475,37.9954681072391,38.0014836177251,7698.76473621515,0.172687,1.0
2019-09-04,50.67,50.717,50.58,50.69,5991,38.1007395407443,38.1360806648495,38.0330650477767,38.1157783169593,7967.40361628345,0.0,1.0
2019-09-05,50.641,50.74,50.594,50.74,2822,38.0789333152325,38.1533752574968,38.0435921911272,38.1533752574968,3752.96494828107,0.0,1.0
2019-09-06,50.68,50.84,50.66,50.66,23937,38.1082589288518,38.2285691385719,38.0932201526367,38.0932201526367,31833.707288095,0.0,1.0
2019-09-09,50.625,50.74,50.61,50.74,28745,38.0669022942605,38.1533752574968,38.0556232120992,38.1533752574968,38227.8445918992,0.0,1.0
2019-09-10,50.48,50.658,50.45,50.658,2910,37.9578711667016,38.0917162750152,37.9353130023791,38.0917162750152,3869.99574751876,0.0,1.0
2019-09-11,50.595,50.61,50.58,50.6,2000,38.0443441299379,38.0556232120992,38.0330650477767,38.0481038239917,2659.79089176547,0.0,1.0
2019-09-12,50.585,50.75,50.53,50.75,1197,38.0368247418304,38.1608946456043,37.9954681072391,38.1608946456043,1591.88484872163,0.0,1.0
2019-09-13,50.395,50.46,50.395,50.434,8600,37.8939563677878,37.9428323904866,37.8939563677878,37.9232819814071,11437.1008345915,0.0,1.0
2019-09-16,50.505,50.505,50.37,50.39,10161,37.9766696369704,37.9766696369704,37.875157897519,37.890196673734,13513.0676256145,0.0,1.0
2019-09-17,50.6,50.62,50.448,50.471,4200,38.0481038239917,38.0631426002067,37.9338091247576,37.9511037174048,5585.56087270748,0.0,1.0
2019-09-18,50.555,50.68,50.466,50.53,10205,38.0142665775079,38.1082589288518,37.9473440233511,37.9954681072391,13571.5830252333,0.0,1.0
2019-09-19,50.58,50.617,50.546,50.56,1530,38.0330650477767,38.0608867837745,38.0074991282112,38.0180262715617,2034.74003220058,0.0,1.0
2019-09-20,50.656,50.656,50.582,50.59,2400,38.0902123973937,38.0902123973937,38.0345689253982,38.0405844358842,3191.74907011857,0.0,1.0
2019-09-23,50.7,50.779,50.7,50.74,3902,38.1232977050668,38.1827008711161,38.1232977050668,38.1533752574968,5189.25202983443,0.0,1.0
2019-09-24,50.705,50.75,50.623,50.75,5000,38.1270573991205,38.1608946456043,38.065398416639,38.1608946456043,6649.47722941368,0.0,1.0
2019-09-25,50.63,50.643,50.62,50.63,2500,38.0706619883142,38.080437192854,38.0631426002067,38.0706619883142,3324.73861470684,0.0,1.0
2019-09-26,50.645,50.71,50.59,50.59,3100,38.0819410704755,38.1308170931743,38.0405844358842,38.0405844358842,4122.67588223647,0.0,1.0
2019-09-27,50.61,50.64,50.58,50.64,2500,38.0556232120992,38.0781813764217,38.0330650477767,38.0781813764217,3324.73861470684,0.0,1.0
2019-09-30,50.68,50.749,50.63,50.72,4100,38.1082589288518,38.1601427067936,38.0706619883142,38.1383364812818,5452.57132811921,0.0,1.0
2019-10-01,50.525,50.64,50.463,50.58,28526,38.114503780675,38.2012562385628,38.0677328903356,38.1559940866213,37814.375291192,0.163305,1.0
2019-10-02,50.64,50.66,50.64,50.66,1700,38.2012562385628,38.2163436225432,38.2012562385628,38.2163436225432,2253.53845597091,0.0,1.0
2019-10-03,50.72,50.779,50.649,50.649,2668,38.2616057744847,38.3061135572271,38.208045561354,38.208045561354,3536.72976501788,0.0,1.0
2019-10-04,50.808,50.85,50.752,50.752,900,38.3279902639988,38.3596737703578,38.2857455888534,38.2857455888534,1193.04977080813,0.0,1.0
2019-10-07,50.76,50.8,50.745,50.79,24400,38.2917805424456,38.3219553104066,38.2804650044603,38.3144116184163,32344.9048974649,0.0,1.0
2019-10-08,50.759,50.81,50.716,50.762,2300,38.2910261732466,38.3294990023968,38.2585882976886,38.2932892808437,3048.904969843,0.0,1.0
2019-10-09,50.78,50.87,50.74,50.87,4663,38.3068679264261,38.3747611543382,38.2766931584652,38.3747611543382,6181.32342364257,0.0,1.0
2019-10-10,50.715,50.78,50.7,50.761,4779,38.2578339284896,38.3068679264261,38.2465183905042,38.2925349116447,6335.09428299117,0.0,1.0
2019-10-11,50.695,50.729,50.695,50.71,2700,38.2427465445091,38.2683950972759,38.2427465445091,38.2540620824944,3579.14931242439,0.0,1.0
2019-10-14,50.845,50.845,50.71,50.84,8178,38.3559019243626,38.3559019243626,38.2540620824944,38.3521300783675,10840.8455840766,0.0,1.0
2019-10-15,50.845,50.845,50.79,50.793,1300,38.3559019243626,38.3559019243626,38.3144116184163,38.3166747260134,1723.29411338952,0.0,1.0
2019-10-16,50.865,50.867,50.83,50.866,1208,38.3709893083431,38.3724980467412,38.3445863863773,38.3717436775421,1601.3379145958,0.0,1.0
2019-10-17,50.85,50.91,50.85,50.91,1825,38.3596737703578,38.4049359222992,38.3596737703578,38.4049359222992,2419.2398130276,0.0,1.0
2019-10-18,50.82,50.92,50.82,50.865,2600,38.3370426943871,38.4124796142894,38.3370426943871,38.3709893083431,3446.58822677904,0.0,1.0
2019-10-21,50.84,50.91,50.79,50.91,2167,38.3521300783675,38.4049359222992,38.3144116184163,38.4049359222992,2872.59872593469,0.0,1.0
2019-10-22,50.86,50.9,50.86,50.89,2000,38.367217462348,38.397392230309,38.367217462348,38.3898485383187,2651.22171290696,0.0,1.0
2019-10-23,50.915,50.95,50.82,50.82,3902,38.4087077682943,38.4351106902601,38.3370426943871,38.3370426943871,5172.53356188148,0.0,1.0
2019-10-24,50.905,50.92,50.83,50.837,2600,38.4011640763041,38.4124796142894,38.3445863863773,38.3498669707705,3446.58822677904,0.0,1.0
2019-10-25,50.88,50.97,50.83,50.97,2850,38.3823048463285,38.4501980742406,38.3445863863773,38.4501980742406,3777.99094089241,0.0,1.0
2019-10-28,50.915,50.915,50.82,50.86,5100,38.4087077682943,38.4087077682943,38.3370426943871,38.367217462348,6760.61536791274,0.0,1.0
2019-10-29,50.87,50.94,50.82,50.94,2914,38.3747611543382,38.4275669982699,38.3370426943871,38.4275669982699,3862.83003570544,0.0,1.0
2019-10-30,50.93,50.93,50.778,50.82,4764,38.4200233062797,38.4200233062797,38.305359188028,38.3370426943871,6315.21012014437,0.0,1.0
2019-10-31,50.964,50.987,50.84,50.84,5302,38.4456718590465,38.463022350624,38.3521300783675,38.3521300783675,7028.38876091634,0.0,1.0
2019-11-01,50.833,50.85,50.78,50.815,4437,38.4717526653643,38.4846187129183,38.431640870049,38.4581297914836,5862.63960890601,0.165573,1.0
2019-11-04,50.795,50.83,50.71,50.71,4741,38.4429932649496,38.4694821863842,38.3786630271797,38.3786630271797,6264.3169677312,0.0,1.0
2019-11-05,50.677,50.77,50.666,50.77,17287,38.3536877583984,38.4240726067819,38.3453626688047,38.4240726067819,22841.4358618792,0.0,1.0
2019-11-06,50.715,50.82,50.67,50.82,7728,38.3824471588132,38.4619139231172,38.3483899741115,38.4619139231172,10211.0612796091,0.0,1.0
2019-11-07,50.63,50.71,50.607,50.71,7460,38.3181169210433,38.3786630271797,38.3007099155291,38.3786630271797,9856.95097643426,0.0,1.0
2019-11-08,50.51,50.73,50.51,50.64,30356,38.2272977618388,38.3937995537138,38.2272977618388,38.3256851843104,40109.5983700588,0.0,1.0
2019-11-11,50.53,50.608,50.5,50.5,13400,38.2424342883729,38.3014667418558,38.2197294985718,38.2197294985718,17705.5151587425,0.0,1.0
2019-11-12,50.595,50.62,50.54,50.54,7854,38.2916279996087,38.3105486577763,38.2500025516399,38.2500025516399,10377.5459743853,0.0,1.0
2019-11-13,50.655,50.655,50.54,50.54,19110,38.3370375792109,38.3370375792109,38.2500025516399,38.2500025516399,25250.1787077291,0.0,1.0
2019-11-14,50.635,50.68,50.624,50.624,2900,38.3219010526768,38.3559582373786,38.3135759630831,38.3135759630831,3831.79059405622,0.0,1.0
2019-11-15,50.645,50.719,50.6,50.62,2956,38.3294693159439,38.38547446412,38.2954121312422,38.3105486577763,3905.78379173454,0.0,1.0
2019-11-18,50.68,50.68,50.63,50.676,3100,38.3559582373786,38.3559582373786,38.3181169210433,38.3529309320717,4096.05201433594,0.0,1.0
2019-11-19,50.615,50.66,50.543,50.543,3200,38.3067645261428,38.3408217108445,38.25227303062,38.25227303062,4228.18272447582,0.0,1.0
2019-11-20,50.67,50.76,50.59,50.59,4755,38.3483899741115,38.4165043435149,38.2878438679752,38.2878438679752,6282.81526715079,0.0,1.0
2019-11-21,50.666,50.72,50.61,50.72,6572,38.3453626688047,38.3862312904467,38.3029803945092,38.3862312904467,8683.63027039221,0.0,1.0
2019-11-22,50.75,50.79,50.64,50.68,9628,38.4089360802479,38.439209133316,38.3256851843104,38.3559582373786,12721.5447722666,0.0,1.0
2019-11-25,50.755,50.789,50.71,50.78,15500,38.4127202118814,38.4384523069893,38.3786630271797,38.431640870049,20480.2600716797,0.0,1.0
2019-11-26,50.779,50.81,50.713,50.756,4900,38.4308840437223,38.4543456598501,38.3809335061598,38.4134770382081,6474.4047968536,0.0,1.0
2019-11-27,50.745,50.79,50.67,50.67,3700,38.4051519486143,38.439209133316,38.3483899741115,38.3483899741115,4888.83627517517,0.0,1.0
2019-11-29,50.71,50.78,50.67,50.78,41000,38.3786630271797,38.431640870049,38.3483899741115,38.431640870049,54173.5911573464,0.0,1.0
2019-12-02,50.56,50.59,50.51,50.59,5989,38.3889657039651,38.4117439668433,38.3510019325015,38.4117439668433,7887.78323268877,0.163613,1.0
2019-12-03,50.655,50.69,50.61,50.69,9125,38.4610968697459,38.4876715097704,38.4269294754287,38.4876715097704,12018.036733726,0.0,1.0
2019-12-04,50.8,50.8,50.572,50.572,34836,38.5711918069903,38.5711918069903,38.3980770091164,38.3980770091164,45880.5838527209,0.0,1.0
2019-12-05,50.78,50.829,50.702,50.702,10481,38.5560062984048,38.5932107944391,38.4967828149217,38.4967828149217,13803.9499184857,0.0,1.0
2019-12-06,50.83,50.869,50.71,50.71,19893,38.5939700698684,38.62358181161,38.5028570183558,38.5028570183558,26199.9786020834,0.0,1.0
2019-12-09,50.805,50.85,50.72,50.72,6205,38.5749881841366,38.6091555784538,38.5104497726485,38.5104497726485,8172.26497893368,0.0,1.0
2019-12-10,50.87,50.88,50.746,50.82,11947,38.6243410870393,38.631933841332,38.5301909338096,38.5863773155757,15734.7380666109,0.0,1.0
2019-12-11,50.968,50.97,50.92,50.94,11414,38.6987500791079,38.7002686299664,38.6623048585028,38.6774903670883,15032.7530168491,0.0,1.0
2019-12-12,50.939,50.98,50.85,50.9,11000,38.676731091659,38.7078613842591,38.6091555784538,38.6471193499174,14487.4963365464,0.0,1.0
2019-12-13,51.08,51.08,51.001,51.026,12018,38.7837889271863,38.7837889271863,38.7238061682738,38.7427880540056,15828.2482702377,0.0,1.0
2019-12-16,51.1,51.13,51.01,51.13,9131,38.7989744357717,38.8217526986498,38.7306396471373,38.8217526986498,12025.939004455,0.0,1.0
2019-12-17,51.12,51.26,51.07,51.18,13908,38.8141599443571,38.9204585044551,38.7761961728935,38.8597164701134,18317.4635498807,0.0,1.0
2019-12-18,51.195,51.25,51.12,51.17,18024,38.8711056015525,38.9128657501624,38.8141599443571,38.8521237158207,23738.421269992,0.0,1.0
2019-12-19,51.18,51.28,51.157,51.21,21210,38.8597164701134,38.9356440130406,38.8422531352402,38.8824947329916,27934.5270271045,0.0,1.0
2019-12-20,51.125,51.173,51.07,51.105,12400,38.9348839783359,38.9714389794304,38.8929980395817,38.9196527278798,16282.3138333414,0.153999,1.0
2019-12-23,51.16,51.2,51.115,51.2,4354,38.961538666634,38.9920011675461,38.9272683531078,38.9920011675461,5717.19309922326,0.0,1.0
2019-12-24,51.139,51.17,51.112,51.17,2602,38.9455458536551,38.969154291862,38.9249836655394,38.969154291862,3416.65972535115,0.0,1.0
2019-12-26,51.166,51.178,51.165,51.17,3300,38.9661080417708,38.9752467920445,38.965346479248,38.969154291862,4333.19642338924,0.0,1.0
2019-12-27,51.28,51.32,51.168,51.172,10604,39.0529261693704,39.0833886702826,38.9676311668164,38.9706774169076,13924.0045071574,0.0,1.0
2019-12-30,51.21,51.26,51.12,51.26,6800,38.9996167927742,39.0376949189143,38.9310761657218,39.0376949189143,8929.01081183237,0.0,1.0
2019-12-31,51.195,51.289,51.13,51.26,9061,38.9881933549321,39.0597802320757,38.9386917909499,39.0376949189143,11897.9069067666,0.0,1.0
2020-01-02,51.24,51.36,51.19,51.35,13946,39.0224636684583,39.1138511711947,38.9843855423181,39.1062355459667,18312.350703208,0.0,1.0
2020-01-03,51.275,51.354,51.18,51.31,14569,39.0491183567564,39.1092817960579,38.9767699170901,39.0757730450545,19130.4056643509,0.0,1.0
2020-01-06,51.345,51.352,51.27,51.27,1373,39.1024277333527,39.1077586710123,39.0453105441424,39.0453105441424,1802.87233009498,0.0,1.0
2020-01-07,51.355,51.45,51.26,51.43,15563,39.1100433585807,39.182391798247,39.0376949189143,39.167160547791,20435.6169506687,0.0,1.0
2020-01-08,51.434,51.466,51.38,51.39,4200,39.1702067978822,39.1945767986119,39.1290824216508,39.1366980468788,5514.97726613176,0.0,1.0
2020-01-09,51.45,51.457,51.428,51.43,8100,39.182391798247,39.1877227359067,39.1656374227454,39.167160547791,10636.0275846827,0.0,1.0
2020-01-10,51.575,51.59,51.55,51.564,8100,39.2775871135975,39.2890105514396,39.2585480505274,39.2692099258467,10636.0275846827,0.0,1.0
2020-01-13,51.585,51.64,51.52,51.55,10071,39.2852027388255,39.3270886775797,39.2357011748433,39.2585480505274,13224.1276302888,0.0,1.0
2020-01-14,51.55,51.67,51.55,51.605,7829,39.2585480505274,39.3499355532638,39.2585480505274,39.3004339892816,10280.1802420347,0.0,1.0
2020-01-15,51.65,51.749,51.61,51.64,4009,39.3347043028078,39.4100989925653,39.3042418018956,39.3270886775797,5264.17710950529,0.0,1.0
2020-01-16,51.695,51.701,51.62,51.654,6600,39.3689746163339,39.3735439914708,39.3118574271237,39.337750552899,8666.39284677849,0.0,1.0
2020-01-17,51.73,51.735,51.66,51.73,4700,39.3956293046321,39.3994371172461,39.3423199280358,39.3956293046321,6171.52217876649,0.0,1.0
2020-01-21,51.78,52.0,51.75,52.0,8584,39.4337074307722,39.601251185789,39.4108605550881,39.601251185789,11271.5630601131,0.0,1.0
2020-01-22,51.82,51.82,51.77,51.81,9200,39.4641699316844,39.4641699316844,39.4260918055442,39.4565543064563,12080.4263924791,0.0,1.0
2020-01-23,51.855,51.9,51.77,51.77,12536,39.4908246199825,39.5250949335087,39.4260918055442,39.4260918055442,16460.894049578,0.0,1.0
2020-01-24,51.84,51.94,51.78,51.94,32285,39.4794011821405,39.5555574344208,39.4337074307722,39.5555574344208,42393.1050088247,0.0,1.0
2020-01-27,51.88,51.96,51.841,51.96,4252,39.5098636830526,39.5707886848769,39.4801627446633,39.5707886848769,5583.25793704577,0.0,1.0
2020-01-28,51.905,51.964,51.82,51.95,153476,39.5289027461227,39.5738349349681,39.4641699316844,39.5631730596489,201527.774023057,0.0,1.0
2020-01-29,51.95,52.039,51.902,51.935,9100,39.5631730596489,39.6309521241784,39.5266180585543,39.5517496218068,11949.1174099521,0.0,1.0
2020-01-30,51.98,52.0389,51.92,51.95,2936,39.586019935333,39.6308759679261,39.5403261839648,39.5631730596489,3855.23172699115,0.0,1.0
2020-01-31,52.047,52.05,52.0,52.044,2400,39.6370446243608,39.6393293119292,39.601251185789,39.6347599367924,3151.41558064672,0.0,1.0
2020-02-03,51.88,51.95,51.8,51.92,60404,39.6302431094697,39.6837149101185,39.5691324801567,39.6607984241261,79074.950697216,0.158069,1.0
2020-02-04,51.864,51.92,51.82,51.84,31134,39.6180209836071,39.6607984241261,39.5844101374849,39.5996877948132,40757.5576949726,0.0,1.0
2020-02-05,51.83,51.905,51.82,51.88,11901,39.592048966149,39.64934018113,39.5844101374849,39.6302431094697,15579.6137382883,0.0,1.0
2020-02-06,51.84,51.99,51.83,51.99,25450,39.5996877948132,39.714270224775,39.592048966149,39.714270224775,33316.6263036247,0.0,1.0
2020-02-07,51.99,52.037,51.92,51.92,4500,39.714270224775,39.7501727194964,39.6607984241261,39.6607984241261,5890.95553502206,0.0,1.0
2020-02-10,52.09,52.11,52.03,52.11,6444,39.7906585114162,39.8059361687445,39.7448255394315,39.8059361687445,8435.84832615159,0.0,1.0
2020-02-11,52.035,52.139,52.01,52.13,4148,39.7486449537636,39.8280887718704,39.7295478821032,39.8212138260727,5430.15190206033,0.0,1.0
2020-02-12,52.1,52.14,52.01,52.01,2308,39.7982973400804,39.8288526547368,39.7295478821032,39.7295478821032,3021.40563885131,0.0,1.0
2020-02-13,52.135,52.17,52.1,52.17,4797,39.8250332404048,39.8517691407292,39.7982973400804,39.8517691407292,6279.75860033351,0.0,1.0
2020-02-14,52.22,52.25,52.129,52.15,75913,39.8899632840498,39.9128797700422,39.8204499432063,39.836491483401,99377.8016733622,0.0,1.0
2020-02-18,52.2,52.261,52.11,52.11,11050,39.8746856267216,39.9212824815727,39.8059361687445,39.8059361687445,14465.5685915542,0.0,1.0
2020-02-19,52.205,52.28,52.17,52.255,8482,39.8785050410536,39.9357962560346,39.8517691407292,39.9166991843743,11103.7966329016,0.0,1.0
2020-02-20,52.325,52.349,52.221,52.265,9100,39.9701709850231,39.988504173817,39.8907271669162,39.9243380130384,11912.8211930446,0.0,1.0
2020-02-21,52.39,52.42,52.353,52.39,12234,40.0198233713399,40.0427398573323,39.9915597052827,40.0198233713399,16015.54444788,0.0,1.0
2020-02-24,52.36,52.36,52.33,52.33,7978,39.9969068853475,39.9969068853475,39.9739903993552,39.9739903993552,10444.0096129791,0.0,1.0
2020-02-25,52.22,52.33,52.16,52.33,13800,39.8899632840498,39.9739903993552,39.8441303120651,39.9739903993552,18065.5969740677,0.0,1.0
2020-02-26,52.24,52.29,52.205,52.235,11180,39.9052409413781,39.9434350846987,39.8785050410536,39.901421527046,14635.7517514548,0.0,1.0
2020-02-27,51.99,52.025,51.93,52.01,110418,39.714270224775,39.7410061250994,39.6684372527903,39.7295478821032,144548.339614681,0.0,1.0
2020-02-28,51.924,51.929,51.715,51.74,8472,39.6638539555918,39.6676733699239,39.5042024365116,39.5232995081719,11090.7056206015,0.0,1.0
2020-03-02,51.71,51.83,51.63,51.63,13346,39.6163557189583,39.7082907931465,39.5550656694994,39.5550656694994,17420.1197327634,0.15182,1.0
2020-03-03,51.83,51.942,51.76,51.85,14400,39.7082907931465,39.7940968623889,39.6546619998701,39.7236133055113,18795.8732318143,0.0,1.0
2020-03-04,52.04,52.116,51.99,51.99,6895,39.869177172976,39.9274027199619,39.8308708920642,39.8308708920642,8999.82957870551,0.0,1.0
2020-03-05,52.0,52.18,51.99,52.18,40500,39.8385321482466,39.976434759529,39.8308708920642,39.976434759529,52863.3934644776,0.0,1.0
2020-03-06,51.65,52.16,51.64,52.16,14809,39.5703881818641,39.9611122471643,39.5627269256818,39.9611122471643,19329.7282423568,0.0,1.0
2020-03-09,50.35,51.59,50.35,50.835,9843,38.574424878158,39.52442064477,38.574424878158,38.9459958030022,12847.7625153297,0.0,1.0
2020-03-10,50.42,50.97,50.29,50.29,19579,38.6280536714345,39.049422761464,38.5284573410638,38.5284573410638,25555.8612503952,0.0,1.0
2020-03-11,50.365,51.37,50.2,51.37,7559,38.5859167624315,39.3558730087582,38.4595060354227,39.3558730087582,9866.52817772806,0.0,1.0
2020-03-12,49.165,50.2,48.38,50.2,15183,37.6665660205489,38.4595060354227,37.065157410234,38.4595060354227,19817.8988387942,0.0,1.0
2020-03-13,48.99,49.454,48.98,49.19,20200,37.5324940373577,37.887976324219,37.5248327811753,37.6857191610048,26366.4332835172,0.0,1.0
2020-03-16,48.42,48.61,46.66,46.66,21368,37.0958024349634,37.2413663024282,35.7474213468689,35.7474213468689,27890.9874456533,0.0,1.0
2020-03-17,47.31,48.119,47.28,47.73,123609,36.245402998722,36.8651986238746,36.222419230175,36.5671757583809,161342.992660509,0.0,1.0
2020-03-18,45.87,46.642,40.01,46.63,52400,35.1421821084629,35.7336310857407,30.6526859856028,35.7244375783219,68396.094260213,0.0,1.0
2020-03-19,45.0,45.51,44.94,45.16,11800,34.475652820598,34.8663768858981,34.4296852835039,34.5982329195157,15402.1738982922,0.0,1.0
2020-03-20,44.919,45.17,44.679,44.757,13400,34.4135966455209,34.605894175698,34.2297264971444,34.2894842953668,17490.6042573827,0.0,1.0
2020-03-23,44.914,45.173,44.19,44.28,276308,34.4097660174297,34.6081925525527,33.8550910698272,33.9240423754684,360656.259787232,0.0,1.0
2020-03-24,44.672,44.91,44.59,44.605,5600,34.2243636178167,34.4067015149568,34.1615413171214,34.173033201395,7309.50625681667,0.0,1.0
2020-03-25,45.23,45.318,44.67,44.685,194200,34.6518617127922,34.7192807671969,34.2228313665803,34.2343232508538,253483.234834606,0.0,1.0
2020-03-26,45.65,45.66,45.11,45.155,10400,34.9736344724511,34.9812957286334,34.5599266386039,34.5944022914245,13574.7973340881,0.0,1.0
2020-03-27,45.26,45.57,45.07,45.57,17294,34.6748454813392,34.9123444229922,34.5292816138745,34.9123444229922,22573.3216438192,0.0,1.0
2020-03-30,45.3,45.6,45.25,45.59,14100,34.7054905060686,34.9353281915393,34.6671842251569,34.927666935357,18404.2925394848,0.0,1.0
2020-03-31,45.46,45.77,45.35,45.71,25100,34.8280706049863,35.0655695466393,34.7437967869804,35.0196020095452,32762.2512582318,0.0,1.0
2020-04-01,45.22,45.54,44.91,45.54,31900,34.7612023949011,35.0071905586864,34.5229013612342,35.0071905586864,41497.9316196379,0.152719,1.0
2020-04-02,45.085,45.26,44.91,44.91,17100,34.6574261383042,34.7919509153743,34.5229013612342,34.5229013612342,22244.9727490849,0.0,1.0
2020-04-03,44.84,45.03,44.8,44.94,15402,34.4690914504062,34.6151469226536,34.438342929933,34.545962751589,20036.0859813687,0.0,1.0
2020-04-06,45.28,45.28,44.94,44.96,3200,34.8073251756108,34.8073251756108,34.545962751589,34.5613370118256,4162.80191795741,0.0,1.0
2020-04-07,44.95,45.35,44.95,45.04,36100,34.5536498817073,34.8611350864389,34.5536498817073,34.6228340527719,46961.609136957,0.0,1.0
2020-04-08,45.0,45.36,44.66,45.195,16600,34.5920855322988,34.8688222165572,34.330723108277,34.7419845696054,21594.534949404,0.0,1.0
2020-04-09,45.27,45.458,45.27,45.399,9100,34.7996380454926,34.9441560917164,34.7996380454926,34.8988020240185,11837.9679541914,0.0,1.0
2020-04-13,45.57,45.73,45.336,45.414,13500,35.0302519490412,35.1532460309338,34.8503731042733,34.9103327191959,17561.8205913828,0.0,1.0
2020-04-14,45.87,45.97,45.64,45.775,6657,35.2608658525899,35.3377371537728,35.0840618598692,35.1878381164661,8659.92886495076,0.0,1.0
2020-04-15,46.01,46.11,45.79,45.79,4600,35.3684856742459,35.4453569754288,35.1993688116436,35.1993688116436,5984.02775706378,0.0,1.0
2020-04-16,46.165,46.28,46.07,46.28,7000,35.4876361910794,35.5760381874397,35.4146084549556,35.5760381874397,9106.12919553183,0.0,1.0
2020-04-17,46.035,46.23,45.26,46.23,47900,35.3877034995416,35.5376025368483,34.7919509153743,35.5376025368483,62311.941209425,0.0,1.0
2020-04-20,46.115,46.615,46.0,46.615,11026,35.449200540488,35.8335570464024,35.3607985441276,35.8335570464024,14343.454358562,0.0,1.0
2020-04-21,45.849,46.14,45.78,45.99,20751,35.2447228793415,35.4684183657837,35.1916816815253,35.3531114140093,26994.4695623544,0.0,1.0
2020-04-22,45.985,46.09,45.79,45.79,2500,35.3492678489502,35.4299827151922,35.1993688116436,35.1993688116436,3252.18899840422,0.0,1.0
2020-04-23,45.88,46.39,45.88,46.23,31050,35.2685529827082,35.6605966187409,35.2685529827082,35.5376025368483,40392.1873601804,0.0,1.0
2020-04-24,46.105,46.19,46.02,46.07,4400,35.4415134103697,35.5068540163751,35.3761728043642,35.4146084549556,5723.85263719143,0.0,1.0
2020-04-27,46.085,46.24,45.98,46.086,9500,35.4261391501331,35.5452896669666,35.345424283891,35.4269078631449,12358.318193936,0.0,1.0
2020-04-28,46.045,46.16,45.88,46.06,16023,35.3953906296599,35.4837926260202,35.2685529827082,35.4069213248374,20843.9297285724,0.0,1.0
2020-04-29,46.375,46.51,46.15,46.235,2055,35.6490659235635,35.7528421801603,35.476105495902,35.5414461019074,2673.29935668827,0.0,1.0
2020-04-30,46.36,46.44,46.14,46.408,10900,35.637535228386,35.6990322693323,35.4684183657837,35.6744334529538,14179.5440330424,0.0,1.0
2020-05-01,46.117,46.22,46.045,46.11,6500,35.5542420987023,35.6336507101941,35.4987331663974,35.5488453969504,8431.07551464136,0.134646,1.0
2020-05-04,46.248,46.37,46.08,46.341,5000,35.6552375172016,35.7492943191627,35.5257166751567,35.7269365547621,6485.44270357027,0.0,1.0
2020-05-05,46.37,46.52,46.215,46.405,3600,35.7492943191627,35.8649379281313,35.6297959232285,35.776277827922,4669.5187465706,0.0,1.0
2020-05-06,46.325,46.45,46.15,46.2,5400,35.7146012364721,35.8109709106126,35.5796836926754,35.6182315623316,7004.2781198559,0.0,1.0
2020-05-07,46.495,46.495,46.37,46.37,929,35.8456639933032,35.8456639933032,35.7492943191627,35.7492943191627,1204.99525432336,0.0,1.0
2020-05-08,46.515,46.74,46.45,46.651,241500,35.8610831411657,36.0345485546186,35.8109709106126,35.9659333466306,313246.882582444,0.0,1.0
2020-05-11,46.59,46.69,46.52,46.615,2300,35.91890494565,35.9960006849624,35.8649379281313,35.9381788804781,2983.30364364233,0.0,1.0
2020-05-12,46.63,46.8,46.63,46.657,19300,35.949743241375,36.080805998206,35.949743241375,35.9705590909893,25033.8088357812,0.0,1.0
2020-05-13,46.71,46.869,46.59,46.869,7151,36.0114198328249,36.1340020583316,35.91890494565,36.1340020583316,9275.4801546462,0.0,1.0
2020-05-14,46.785,46.829,46.7,46.803,6200,36.0692416373092,36.1031637626066,36.0037102588936,36.0831188703854,8041.94895242714,0.0,1.0
2020-05-15,46.86,46.86,46.75,46.75,5559,36.1270634417935,36.1270634417935,36.0422581285498,36.0422581285498,7210.51519782943,0.0,1.0
2020-05-18,47.026,47.13,47.026,47.04,2400,36.2550423690521,36.335221937937,36.2550423690521,36.2658357725558,3113.01249771373,0.0,1.0
2020-05-19,47.15,47.26,47.108,47.108,3600,36.3506410857995,36.4354463990431,36.3182608752883,36.3182608752883,4669.51874657059,0.0,1.0
2020-05-20,47.295,47.39,47.21,47.367,11900,36.4624299078025,36.5356708601492,36.3968985293869,36.5179388401074,15435.3536344972,0.0,1.0
2020-05-21,47.48,47.57,47.4,47.538,4100,36.6050570255304,36.6744431909116,36.5433804340805,36.6497725543316,5318.06301692763,0.0,1.0
2020-05-22,47.63,47.72,47.51,47.71,2069,36.720700634499,36.7900867998802,36.6281857473241,36.7823772259489,2683.67619073738,0.0,1.0
2020-05-26,47.806,47.9,47.731,47.88,5700,36.8563891356889,36.9288591306425,36.7985673312046,36.91343998278,7393.4046820701,0.0,1.0
2020-05-27,48.07,48.36,47.95,48.36,24991,37.0599218874736,37.2834995314796,36.9674070002987,37.2834995314796,32415.539720985,0.0,1.0
2020-05-28,48.01,48.251,48.005,48.251,13141,37.0136644438862,37.1994651756291,37.0098096569205,37.1994651756291,17045.0405135234,0.0,1.0
2020-05-29,48.28,48.356,48.12,48.189,2600,37.2218229400297,37.2804157019071,37.0984697571298,37.1516658172554,3372.43020585654,0.0,1.0
2020-06-01,48.14,48.32,48.111,48.25,11651,37.2269559743531,37.3661510735509,37.2045300972601,37.3120196460851,15066.4787200546,0.146658,1.0
2020-06-02,48.298,48.45,48.265,48.33,4221,37.3491383392045,37.466680867416,37.3236192376849,37.3738841346174,5458.38182794185,0.0,1.0
2020-06-03,48.546,48.65,48.47,48.54,5100,37.5409182536549,37.6213420887469,37.4821469895491,37.5362784170149,6595.05977789703,0.0,1.0
2020-06-04,48.565,48.71,48.451,48.71,2800,37.5556110696813,37.6677404551462,37.4674541735227,37.6677404551462,3620.81713296308,0.0,1.0
2020-06-05,48.805,48.91,48.74,48.795,8045,37.7412045352784,37.8224016764771,37.6909396383458,37.7334714742118,10403.3835123886,0.0,1.0
2020-06-08,48.88,49.08,48.83,48.94,70470,37.7992024932775,37.9538637146084,37.7605371879448,37.8456008596768,91128.2083428244,0.0,1.0
2020-06-09,49.07,49.08,48.73,48.73,28951,37.9461306535419,37.9538637146084,37.6832065772793,37.6832065772793,37437.9560058622,0.0,1.0
2020-06-10,49.205,49.338,49.01,49.11,10537,38.0505269779402,38.1533766901253,37.8997322871426,37.9770628978081,13625.9107607257,0.0,1.0
2020-06-11,48.785,49.045,48.76,49.045,1754,37.7257384131453,37.9267980008755,37.7064057604789,37.9267980008755,2268.18330400616,0.0,1.0
2020-06-12,49.007,49.07,48.84,48.98,96900,37.8974123688226,37.9461306535419,37.7682702490113,37.8765331039429,125306.135780044,0.0,1.0
2020-06-15,48.945,49.034,48.84,48.878,3600,37.84946739021,37.9182916337023,37.7682702490113,37.7976558810642,4655.33631380968,0.0,1.0
2020-06-16,48.979,49.17,48.979,49.17,6498,37.8757597978363,38.0234612642073,37.8757597978363,38.0234612642073,8402.88204642647,0.0,1.0
2020-06-17,49.025,49.17,48.93,48.93,3759,37.9113318787424,38.0234612642073,37.8378677986102,37.8378677986102,4860.94700100294,0.0,1.0
2020-06-18,49.11,49.15,48.956,49.15,6667,37.9770628978081,38.0079951420742,37.8579737573832,38.0079951420742,8621.4242233803,0.0,1.0
2020-06-19,49.073,49.114,49.01,49.114,1600,37.9484505718618,37.9801561222347,37.8997322871426,37.9801561222347,2069.03836169319,0.0,1.0
2020-06-22,49.12,49.25,49.097,49.21,2700,37.9847959588746,38.0853257527397,37.9670099184215,38.0543935084735,3491.50223535726,0.0,1.0
2020-06-23,49.095,49.24,49.02,49.24,1600,37.9654633062082,38.0775926916732,37.9074653482091,38.0775926916732,2069.03836169319,0.0,1.0
2020-06-24,49.122,49.22,49.08,49.21,1800,37.9863425710879,38.0621265695401,37.9538637146084,38.0543935084735,2327.66815690484,0.0,1.0
2020-06-25,49.19,49.19,49.145,49.17,1700,38.0389273863404,38.0389273863404,38.004128611541,38.0234612642073,2198.35325929902,0.0,1.0
2020-06-26,49.1,49.19,49.0,49.075,4500,37.9693298367415,38.0389273863404,37.891999226076,37.9499971840751,5819.1703922621,0.0,1.0
2020-06-29,49.2,49.2099,49.1301,49.2099,1811,38.046660447407,38.0543161778628,37.9926063505518,38.0543161778628,2341.89279564148,0.0,1.0
2020-06-30,49.124,49.185,49.07,49.175,3200,37.9878891833012,38.0350608558071,37.9461306535419,38.0273277947406,4138.07672338638,0.0,1.0
2020-07-01,48.995,49.11,48.982,49.11,4300,38.0056558911016,38.0948619412593,37.9955717289099,38.0948619412593,5543.34598523076,0.151975,1.0
2020-07-02,49.018,49.13,48.95,48.95,1601,38.0234971011331,38.1103760369389,37.9707491758225,37.9707491758225,2063.92951682662,0.0,1.0
2020-07-06,49.105,49.105,48.94,48.94,1789,38.0909834173394,38.0909834173394,37.9629921279827,37.9629921279827,2306.28975990182,0.0,1.0
2020-07-07,49.061,49.149,48.96,49.091,2400,38.0568524068443,38.1251144278345,37.9785062236623,38.0801235503637,3093.96054989624,0.0,1.0
2020-07-08,49.176,49.24,49.085,49.095,5000,38.146058457002,38.1957035631767,38.0754693216598,38.0832263694996,6445.75114561717,0.0,1.0
2020-07-09,49.07,49.23,49.05,49.23,1709,38.0638337499001,38.1879465153369,38.0483196542205,38.1879465153369,2203.15774157195,0.0,1.0
2020-07-10,49.06,49.16,48.96,49.13,1357,38.0560767020603,38.1336471804583,37.9785062236623,38.1103760369389,1749.3768609205,0.0,1.0
2020-07-13,48.995,49.208,48.995,49.208,2049,38.0056558911016,38.1708810100894,38.0056558911016,38.1708810100894,2641.46881947392,0.0,1.0
2020-07-14,49.115,49.39,48.97,49.39,4823,38.0987404651792,38.3120592807737,37.9862632715021,38.3120592807737,6217.57155506232,0.0,1.0
2020-07-15,49.13,49.21,49.03,49.179,4423,38.1103760369389,38.1724324196573,38.0328055585409,38.1483855713539,5701.91146341295,0.0,1.0
2020-07-16,49.24,49.3,49.155,49.24,5101,38.1957035631767,38.2422458502155,38.1297686565384,38.1957035631767,6575.95531875864,0.0,1.0
2020-07-17,49.223,49.318,49.11,49.11,3427,38.1825165818491,38.2562085363272,38.0948619412593,38.0948619412593,4417.917835206,0.0,1.0
2020-07-20,49.333,49.42,49.21,49.315,1600,38.2678441080869,38.3353304242931,38.1724324196573,38.2538814219752,2062.64036659749,0.0,1.0
2020-07-21,49.46,49.53,49.417,49.42,4200,38.3663586156523,38.4206579505309,38.3330033099412,38.3353304242931,5414.43096231842,0.0,1.0
2020-07-22,49.495,49.59,49.4788,49.59,1672,38.3935082830916,38.4672002375697,38.3809418655911,38.4672002375697,2155.45918309438,0.0,1.0
2020-07-23,49.535,49.5799,49.39,49.545,3631,38.4245364744508,38.4593656192515,38.3120592807737,38.4322935222906,4680.90448194719,0.0,1.0
2020-07-24,49.505,49.58,49.35,49.35,8221,38.4012653309314,38.4594431897299,38.2810310894145,38.2810310894145,10598.1040336238,0.0,1.0
2020-07-27,49.515,49.6099,49.42,49.43,2452,38.4090223787712,38.4826367627709,38.3353304242931,38.3430874721329,3160.99636181066,0.0,1.0
2020-07-28,49.545,49.5525,49.4711,49.4711,3424,38.4322935222906,38.4381113081705,38.3749689387545,38.3749689387545,4414.05038451864,0.0,1.0
2020-07-29,49.65,49.71,49.52,49.595,2629,38.5137425246085,38.5602848116473,38.4129009026911,38.4710787614896,3389.17595236551,0.0,1.0
2020-07-30,49.61,49.76,49.61,49.75,2536,38.4827143332493,38.5990700508463,38.4827143332493,38.5913130030065,3269.28498105703,0.0,1.0
2020-07-31,49.715,49.7599,49.63,49.705,2268,38.5641633355672,38.5989924803679,38.4982284289289,38.5564062877274,2923.79271965195,0.0,1.0
2020-08-03,49.65,49.75,49.6268,49.74,2862,38.6265656826193,38.7043633979921,38.6085166126528,38.6965836264548,3678.77126761853,0.145446,1.0
2020-08-04,49.7403,49.9199,49.72,49.795,6930,38.696817019601,38.8365417164106,38.6810240833803,38.7393723699099,8907.71659140337,0.0,1.0
2020-08-05,49.896,49.95,49.88,49.9083,4629,38.8179480624365,38.8599588287378,38.8055004279768,38.8275171814273,5950.04619070797,0.0,1.0
2020-08-06,49.9907,50.04,49.9,49.9999,5276,38.8916224988946,38.9299767725734,38.8210599710514,38.8987798887089,6781.69014953018,0.0,1.0
2020-08-07,50.0222,50.0222,49.95,50.0031,2569,38.916128779237,38.916128779237,38.8599588287378,38.9012694156008,3302.15352428792,0.0,1.0
2020-08-10,50.0798,50.15,49.95,50.0449,13819,38.9609402632918,39.0155542594835,38.8599588287378,38.9337888606267,17762.7324064362,0.0,1.0
2020-08-11,50.0243,50.1399,50.0216,50.1144,5758,38.9177625312599,39.0076966902309,38.9156619929448,38.9878582728108,7401.24561808089,0.0,1.0
2020-08-12,50.02,50.16,50.0,50.125,4522,38.9144172294988,39.0233340310208,38.8988576864243,38.9961048306403,5812.51001822887,0.0,1.0
2020-08-13,49.86,50.1299,49.86,50.0873,16215,38.7899408849023,38.9999169186936,38.7899408849023,38.9667750919447,20842.5143621364,0.0,1.0
2020-08-14,49.92,50.0784,49.92,49.9348,7767,38.836619514126,38.9598510952766,38.836619514126,38.8481335760012,9983.5836602352,0.0,1.0
2020-08-17,49.9007,49.945,49.8401,49.94,10967,38.821604555059,38.8560689429692,38.7744591395431,38.8521790572005,14096.814986713,0.0,1.0
2020-08-18,49.93,50.01,49.8314,49.9072,5209,38.8443992856633,38.9066374579615,38.7676907383056,38.8266614065583,6695.56936863205,0.0,1.0
2020-08-19,49.9257,50.06,49.89,49.965,3203,38.8410539839022,38.945536315648,38.8132801995141,38.8716284860438,4117.08748084632,0.0,1.0
2020-08-20,50.0201,50.05,49.9767,50.04,4585,38.9144950272142,38.9377565441107,38.8807308187424,38.9299767725734,5893.4892599689,0.0,1.0
2020-08-21,49.9749,50.11,49.9201,49.97,3792,38.8793304598657,38.9844351733344,38.8366973118413,38.8755183718124,4874.17912187613,0.0,1.0
2020-08-24,49.98,50.09,49.88,49.9201,7714,38.8832981433497,38.9688756302598,38.8055004279768,38.8366973118413,9915.45826639042,0.0,1.0
2020-08-25,50.09,50.11,49.91,50.11,10860,38.9688756302598,38.9844351733344,38.8288397425887,38.9844351733344,13959.2788142339,0.0,1.0
2020-08-26,50.0599,50.11,49.94,50.11,7782,38.9454585179326,38.9844351733344,38.8521790572005,38.9844351733344,10002.8644320781,0.0,1.0
2020-08-27,50.0041,50.19,49.9501,50.19,19750,38.9020473927545,39.0466733456327,38.8600366264532,39.0466733456327,25386.3495931049,0.0,1.0
2020-08-28,49.9709,50.07,49.85,49.85,9721,38.8762185512508,38.9533160871853,38.782161113365,38.782161113365,12495.2255389657,0.0,1.0
2020-08-31,50.0249,50.05,49.87,49.87,3393,38.9182293175521,38.9377565441107,38.7977206564395,38.7977206564395,4361.31059085594,0.0,1.0
2020-09-01,49.9652,50.07,49.7702,49.78,8793,38.9820880162616,39.0638513800449,38.8299519863213,38.8375977970568,11270.4071525549,0.141783,1.0
2020-09-02,50.09,50.1799,49.945,50.0638,8745,39.0794550754233,39.1495936861497,38.9663282839293,39.0590142344775,11208.8832649941,0.0,1.0
2020-09-03,50.0407,50.1599,49.9401,50.12,7826,39.0409919663154,39.1339899907712,38.9625053785616,39.1028606184911,10030.9571677351,0.0,1.0
2020-09-04,50.0469,50.09,49.93,49.9301,6659,39.0458291118827,39.0794550754233,38.9546255123954,38.9547035308723,8535.15765141172,0.0,1.0
2020-09-08,50.0328,50.15,49.97,50.055,21306,39.0348285066409,39.1262661615588,38.9858329031524,39.052148608511,27308.9155910764,0.0,1.0
2020-09-09,50.14,50.23,50.04,50.15,8923,39.1184643138696,39.1886809430728,39.0404458369771,39.1262661615588,11437.0343480322,0.0,1.0
2020-09-10,50.015,50.1389,49.9776,50.06,6530,39.020941217754,39.1176061106237,38.9917623073962,39.0560495323556,8369.81220359191,0.0,1.0
2020-09-11,50.05,50.1599,49.9,50.1599,28043,39.0482476846664,39.1339899907712,38.9312199693277,39.1339899907712,35944.0495597745,0.0,1.0
2020-09-14,50.17,50.17,49.97,50.0993,8268,39.1418698569373,39.1418698569373,38.9858329031524,39.0867107937743,10597.489632358,0.0,1.0
2020-09-15,50.0627,50.1399,50.0311,50.1047,5670,39.0581560312317,39.1183862953927,39.0335021925337,39.0909237915265,7267.50921812651,0.0,1.0
2020-09-16,50.095,50.19,50.02,50.19,16501,39.083355999268,39.1574735523158,39.0248421415986,39.1574735523158,21150.1180967029,0.0,1.0
2020-09-17,50.13,50.15,49.9701,50.035,7760,39.1106624661803,39.1262661615588,38.9859109216293,39.0365449131325,9946.36182233893,0.0,1.0
2020-09-18,50.1066,50.21,49.9675,50.079,21732,39.0924061425875,39.1730772476943,38.9838824412301,39.0708730429652,27854.9400931791,0.0,1.0
2020-09-21,50.01,50.069,49.87,49.87,9559,39.0170402939094,39.0630711952759,38.90781442626,38.90781442626,12252.2258582136,0.0,1.0
2020-09-22,50.04,50.07,49.9765,50.04,10141,39.0404458369771,39.0638513800449,38.9909041041504,39.0404458369771,12998.2029948891,0.0,1.0
2020-09-23,49.73,50.04,49.73,50.04,8958,38.7985885586106,39.0404458369771,38.7985885586106,39.0404458369771,11481.8955160454,0.0,1.0
2020-09-24,49.8725,49.92,49.79,49.92,2574,38.9097648881823,38.9468236647062,38.845399644746,38.9468236647062,3299.21847045108,0.0,1.0
2020-09-25,49.855,49.8991,49.81,49.815,4192,38.8961116547261,38.9305178030357,38.8610033401245,38.8649042639691,5373.08618031505,0.0,1.0
2020-09-28,49.7301,49.81,49.7301,49.77,4189,38.7986665770875,38.8610033401245,38.7986665770875,38.8297959493675,5369.24093734249,0.0,1.0
2020-09-29,49.742,49.8289,49.7,49.725,6519,38.8079507758377,38.8757488322572,38.7751830155428,38.7946876347659,8355.7129793592,0.0,1.0
2020-09-30,49.91,50.26,49.7844,49.7877,15802,38.939021817017,39.2120864861405,38.8410306100401,38.8436052197775,20254.1764840979,0.0,1.0
2020-10-01,49.78,49.83,49.745,49.745,3870,38.9421292929516,38.981243524865,38.9147493306122,38.9147493306122,4947.04844079671,0.133983,1.0
2020-10-02,49.7311,49.81,49.718,49.8,5681,38.9038755741403,38.9655978320996,38.893627645379,38.9577749857169,7262.06258195507,0.0,1.0
2020-10-05,49.61,49.84,49.61,49.84,5571,38.8091409044461,38.9890663712476,38.8091409044461,38.9890663712476,7121.4488019841,0.0,1.0
2020-10-06,49.845,49.87,49.7615,49.87,5807,38.992977794439,39.0125349103957,38.9276570271436,39.0125349103957,7423.12927537635,0.0,1.0
2020-10-07,49.924,49.9799,49.82,49.9799,8343,39.0547782808621,39.0985079921412,38.9734206784823,39.0985079921412,10664.9160572524,0.0,1.0
2020-10-08,50.03,50.04,49.93,49.93,8401,39.1377004525184,39.1455232989011,39.0594719886917,39.0594719886917,10739.0578685099,0.0,1.0
2020-10-09,50.035,50.0637,49.9,49.9,1194,39.1416118757098,39.164063444828,39.0360034495437,39.0360034495437,1526.2986662303,0.0,1.0
2020-10-12,50.035,50.09,50.01,50.09,2657,39.1416118757098,39.1846375308145,39.1220547597531,39.1846375308145,3396.46193984415,0.0,1.0
2020-10-13,50.085,50.1,50.05,50.05,2772,39.1807261076231,39.1924603771972,39.1533461452838,39.1533461452838,3543.46725526834,0.0,1.0
2020-10-14,50.06,50.1299,50.06,50.0857,2366,39.1611689916665,39.2158506878813,39.1611689916665,39.1812737068699,3024.47457646641,0.0,1.0
2020-10-15,50.065,50.085,50.02,50.085,4574,39.1650804148578,39.1807261076231,39.1298776061358,39.1807261076231,5846.97663261089,0.0,1.0
2020-10-16,50.12,50.139,49.95,50.0295,4937,39.2081060699625,39.2229694780896,39.075117681457,39.1373093101993,6311.00210651508,0.0,1.0
2020-10-19,50.015,50.14,49.9985,50.14,25945,39.1259661829444,39.2237517627279,39.113058486413,39.2237517627279,33165.6774667883,0.0,1.0
2020-10-20,50.045,50.09,49.87,49.87,2966,39.1494347220925,39.1846375308145,39.0125349103957,39.0125349103957,3791.45883085349,0.0,1.0
2020-10-21,49.91,50.12,49.91,50.12,8249,39.0438262959263,39.2081060699625,39.0438262959263,39.2081060699625,10544.7551907318,0.0,1.0
2020-10-22,49.995,50.11,49.9,50.11,2588,39.1103204901791,39.2002832235798,39.0360034495437,39.2002832235798,3308.25875058963,0.0,1.0
2020-10-23,49.88,49.99,49.85,49.85,7066,39.0203577567783,39.1064090669877,38.9968892176303,38.9968892176303,9032.5179024986,0.0,1.0
2020-10-26,50.11,50.15,49.995,50.0,4385,39.2002832235798,39.2315746091105,39.1103204901791,39.1142319133704,5605.37659247896,0.0,1.0
2020-10-27,50.125,50.15,50.1,50.1492,7582,39.2120174931538,39.2315746091105,39.1924603771972,39.2309487813999,9692.1243612715,0.0,1.0
2020-10-28,50.06,50.14,49.97,50.07,7448,39.1611689916665,39.2237517627279,39.0907633742224,39.1689918380491,9520.83121112503,0.0,1.0
2020-10-29,50.01,50.1,49.91,50.015,3995,39.1220547597531,39.1924603771972,39.0438262959263,39.1259661829444,5106.83682712735,0.0,1.0
2020-10-30,49.93,50.01,49.84,50.01,1729,39.0594719886917,39.1220547597531,38.9890663712476,39.1220547597531,2210.19295972545,0.0,1.0
2020-11-02,49.915,50.03,49.81,49.81,8706,39.1445008528789,39.2346865204754,39.0621574172473,39.0621574172473,11101.4313768684,0.123693,1.0
2020-11-03,49.84,49.93,49.72,49.72,3133,39.085684113142,39.1562642008263,38.991577329563,38.991577329563,3995.03612494011,0.0,1.0
2020-11-04,50.0252,50.1,49.9701,50.1,4543,39.2309222491323,39.2895821442298,39.1877115510056,39.2895821442298,5792.99365324063,0.0,1.0
2020-11-05,50.02,50.0999,50.02,50.0983,3489,39.2268442885105,39.2895037219102,39.2268442885105,39.2882489647958,4448.98852215641,0.0,1.0
2020-11-06,50.04,50.095,49.91,49.91,11559,39.2425287524403,39.2856610282474,39.1405797368964,39.1405797368964,14739.4262905148,0.0,1.0
2020-11-09,50.155,50.2099,50.055,50.1,7463,39.3327144200369,39.3757682735243,39.2542921003877,39.2895821442298,9516.42342816087,0.0,1.0
2020-11-10,50.13,50.16,50.08,50.1,5416,39.3131088401246,39.3366355360193,39.2738976803,39.2895821442298,6906.19714416713,0.0,1.0
2020-11-11,50.205,50.3099,50.1001,50.11,7006,39.3719255798615,39.4541905931734,39.2896605665495,39.2974243761948,8933.68116544218,0.0,1.0
2020-11-12,50.38,50.38,50.2,50.38,2733,39.5091646392475,39.5091646392475,39.368004463879,39.5091646392475,3484.97725166336,0.0,1.0
2020-11-13,50.28,50.38,50.2791,50.38,5145,39.4307423195983,39.5091646392475,39.4300365187215,39.5091646392475,6560.63225752214,0.0,1.0
2020-11-16,50.211,50.3999,50.2101,50.3999,4687,39.3766309190404,39.5247706808577,39.3759251181636,39.5247706808577,5976.61484762026,0.0,1.0
2020-11-17,50.315,50.335,50.21,50.21,6535,39.4581901314755,39.4738745954054,39.3758466958439,39.3758466958439,8333.08684215883,0.0,1.0
2020-11-18,50.2901,50.48,50.2901,50.3015,6069,39.4386629738829,39.5875869588967,39.4386629738829,39.4476031183229,7738.86825479142,0.0,1.0
2020-11-19,50.455,50.5486,50.3601,50.3905,4829,39.5679813789844,39.641384670176,39.4935585976373,39.5173989828107,6157.6857476335,0.0,1.0
2020-11-20,50.36,50.555,50.36,50.4173,2485,39.4934801753177,39.6464036986335,39.4934801753177,39.5384161644766,3168.74075023178,0.0,1.0
2020-11-23,50.4502,50.57,50.3401,50.57,10536,39.5642171076412,39.6581670465809,39.4778741337075,39.6581670465809,13434.9507221095,0.0,1.0
2020-11-24,50.4702,50.57,50.35,50.35,13974,39.579901571571,39.6581670465809,39.4856379433527,39.4856379433527,17818.9067379231,0.0,1.0
2020-11-25,50.5101,50.62,50.4101,50.62,5362,39.611192077111,39.6973782064055,39.5327697574619,39.6973782064055,6837.33919627478,0.0,1.0
2020-11-27,50.555,50.61,50.4521,50.4521,3219,39.6464036986335,39.6895359744406,39.5657071317145,39.5657071317145,4104.69878269461,0.0,1.0
2020-11-30,50.5813,50.705,50.47,50.5405,12012,39.6670287687013,39.7640371781073,39.5797447269317,39.6350324622844,15317.0679645006,0.0,1.0
2020-12-01,50.523,50.6,50.491,50.6,4850,39.7166112802994,39.7771417133415,39.6914557756586,39.7771417133415,6169.6237947054,0.121525,1.0
2020-12-02,50.5,50.5,50.3901,50.48,2603,39.6985307613388,39.6985307613388,39.6121373250879,39.6828085709383,3311.24345105529,0.0,1.0
2020-12-03,50.55,50.5828,50.4301,50.4301,2163,39.7378362373401,39.763620629597,39.643581705889,39.643581705889,2751.52500370057,0.0,1.0
2020-12-04,50.585,50.585,50.44,50.44,3577,39.7653500705411,39.7653500705411,39.6513641901372,39.6513641901372,4550.25655951777,0.0,1.0
2020-12-07,50.74,50.75,50.57,50.655,6186,39.8871970461452,39.8950581413455,39.7535584277407,39.8203777369429,7869.13253485516,0.0,1.0
2020-12-08,50.75,50.87,50.62,50.62,9461,39.8950581413455,39.9893912837486,39.792863903742,39.792863903742,12035.2187055067,0.0,1.0
2020-12-09,50.785,50.875,50.65,50.65,8938,39.9225719745464,39.9933218313488,39.8164471893428,39.8164471893428,11369.9170055828,0.0,1.0
2020-12-10,50.81,50.98,50.81,50.93,5995,39.942224712547,40.0758633309515,39.942224712547,40.0365578549502,7626.16384520801,0.0,1.0
2020-12-11,50.91,51.03,50.79,50.89,7855,40.0208356645497,40.1151688069529,39.9265025221465,40.0051134741492,9992.24637266203,0.0,1.0
2020-12-14,50.935,51.02,50.8,50.8,9494,40.0404884025504,40.1073077117526,39.9343636173468,39.9343636173468,12077.1975890583,0.0,1.0
2020-12-15,50.9802,51.05,50.9001,50.9481,15886,40.0760205528556,40.1308909973534,40.0130531803014,40.0507864372627,20208.3801242659,0.0,1.0
2020-12-16,51.075,51.1779,50.98,50.9898,5065,40.1505437353541,40.2314344049648,40.0758633309515,40.0835672042478,6443.12258148099,0.0,1.0
2020-12-17,51.18,51.19,51.043,51.154,5813,40.2330852349568,40.2409463301571,40.1253882307132,40.2126463874362,7394.64394198402,0.0,1.0
2020-12-18,50.95,51.11,50.8918,51.11,3908,40.1430505394092,40.2691131122513,40.0971952785379,40.2691131122513,4960.07645967332,0.115468,1.0
2020-12-21,50.8507,51.05,50.8507,51.05,1892,40.064812955139,40.2218396474355,40.064812955139,40.2218396474355,2401.34714987255,0.0,1.0
2020-12-22,50.9573,51.1,50.8901,51.1,4138,40.1488021442951,40.2612342014487,40.0958558637014,40.2612342014487,5251.99498212083,0.0,1.0
2020-12-23,50.9952,51.09,50.86,50.86,4214,40.1786632162371,40.253355290646,40.0721403421855,40.0721403421855,5348.45501562522,0.0,1.0
2020-12-24,51.005,51.1,50.9501,50.981,1957,40.1863845488237,40.2612342014487,40.1431293285172,40.1674751628973,2483.84586273815,0.0,1.0
2020-12-28,51.01,51.11,50.9331,50.9331,3114,40.190324004225,40.2691131122513,40.1297351801527,40.1297351801527,3952.32295174583,0.0,1.0
2020-12-29,51.085,51.16,51.0281,51.15,4033,40.2494158352447,40.3085076662644,40.2045848327777,40.3006287554618,5118.72783056871,0.0,1.0
2020-12-30,51.065,51.1599,50.93,50.93,7502,40.2336580136394,40.3084288771564,40.1272927178039,40.1272927178039,9521.62067565745,0.0,1.0
2020-12-31,51.205,51.3,50.97,50.97,17304,40.3439627648763,40.4188124175013,40.1588083610144,40.1588083610144,21962.42657579,0.0,1.0
2021-01-04,51.12,51.19,51.0311,51.125,3900,40.2769920230539,40.3321443986723,40.2069485060185,40.2809314784552,4949.92277193602,0.0,1.0
2021-01-05,51.105,51.19,51.02,51.02,1658,40.26517365685,40.3321443986723,40.1982029150276,40.1982029150276,2104.35178355639,0.0,1.0
2021-01-06,51.06,51.14,50.91,51.14,2913,40.2297185582381,40.2927498446592,40.1115348961986,40.2927498446592,3697.21154734606,0.0,1.0
2021-01-07,51.035,51.07,50.9127,51.07,5033,40.2100212812315,40.2375974690408,40.1136622021154,40.2375974690408,6387.9387977318,0.0,1.0
2021-01-08,50.9428,51.04,50.81,50.81,22701,40.1373777236313,40.2139607366329,40.0327457881723,40.0327457881723,28812.3581655691,0.0,1.0
2021-01-11,50.835,50.93,50.7989,50.8021,4196,40.0524430651789,40.1272927178039,40.0240001971814,40.0265214486382,5325.60921821629,0.0,1.0
2021-01-12,50.775,50.85,50.6901,50.85,7030,40.0051696003631,40.0642614313829,39.9382776476488,40.0642614313829,8922.55309915647,0.0,1.0
2021-01-13,50.82,50.9286,50.7801,50.84,5979,40.040624698975,40.1261896702915,40.0091878448725,40.0563825205802,7588.61237266806,0.0,1.0
2021-01-14,50.83,50.99,50.7601,50.99,11425,40.0485036097776,40.1745661826197,39.9934300232672,40.1745661826197,14500.7352998382,0.0,1.0
2021-01-15,51.06,51.08,50.8301,51.07,10903,40.2297185582381,40.2454763798434,40.0485823988856,40.2375974690408,13838.2071749791,0.0,1.0
2021-01-19,50.98,51.085,50.86,50.86,4196,40.1666872718171,40.2494158352447,40.0721403421855,40.0721403421855,5325.60921821629,0.0,1.0
2021-01-20,50.995,51.11,50.87,50.87,12636,40.178505638021,40.2691131122513,40.0800192529881,40.0800192529881,16037.7497810727,0.0,1.0
2021-01-21,50.96,51.12,50.9253,50.9253,22740,40.1509294502118,40.2769920230539,40.1235896297267,40.1235896297267,28861.8573932885,0.0,1.0
2021-01-22,50.92,51.13,50.9001,51.11,98517,40.1194138070013,40.2848709338566,40.103734774504,40.2691131122513,125038.856852005,0.0,1.0
2021-01-25,51.0513,51.15,50.93,50.93,5145,40.2228639058398,40.3006287554618,40.1272927178039,40.1272927178039,6530.09042605406,0.0,1.0
2021-01-26,51.1145,51.19,51.04,51.1132,7337,40.2726586221125,40.3321443986723,40.2139607366329,40.2716343637081,9312.20086607553,0.0,1.0
2021-01-27,51.15,51.18,50.9701,51.18,6961,40.3006287554618,40.3242654878697,40.1588871501225,40.3242654878697,8834.97754242222,0.0,1.0
2021-01-28,51.0948,51.18,51.08,51.1,20231,40.2571371678313,40.3242654878697,40.2454763798434,40.2612342014487,25677.4070766763,0.0,1.0
2021-01-29,51.075,51.17,50.9905,51.1499,12976,40.2415369244421,40.3163865770671,40.1749601281598,40.3005499663538,16469.2815099081,0.0,1.0
2021-02-01,51.045,51.09,50.86,50.86,7188,40.313313013963,40.348852226141,40.1672073638977,40.1672073638977,9101.49607086165,0.121099,1.0
2021-02-02,51.08,51.09,51.06,51.09,4234,40.3409546234348,40.348852226141,40.3251594180223,40.348852226141,5361.12052921929,0.0,1.0
2021-02-03,51.0,51.1,50.9,51.1,12082,40.2777738017849,40.3567498288473,40.1987977747226,40.3567498288473,15298.3132343003,0.0,1.0
2021-02-04,51.0434,51.1099,50.9001,51.0012,8344,40.31204939753,40.3645684555264,40.1988767507497,40.2787215141097,10565.2313877671,0.0,1.0
2021-02-05,51.15,51.1899,50.9789,51.08,11543,40.3962378423784,40.4277492771763,40.2611098600748,40.3409546234348,14615.8276496878,0.0,1.0
2021-02-08,51.13,51.17,51.02,51.02,13859,40.380442636966,40.4120330477909,40.2935690071974,40.2935690071974,17548.3631115848,0.0,1.0
2021-02-09,51.12,51.2286,51.0201,51.18,5124,40.3725450342597,40.4583129996494,40.2936479832245,40.4199306504971,6488.04477839387,0.0,1.0
2021-02-10,51.045,51.13,51.0101,51.0101,6894,40.313313013963,40.380442636966,40.2857503805182,40.2857503805182,8729.23120652757,0.0,1.0
2021-02-11,51.09,51.11,51.06,51.11,25331,40.348852226141,40.3646474315535,40.3251594180223,40.3646474315535,32074.290062743,0.0,1.0
2021-02-12,51.12,51.12,51.07,51.07,8915,40.3725450342597,40.3725450342597,40.3330570207286,40.3330570207286,11288.235597069,0.0,1.0
2021-02-16,50.955,51.0081,50.9461,50.99,3730,40.2422345896069,40.284170859977,40.2352057231983,40.2698761990787,4722.95219036087,0.0,1.0
2021-02-17,50.9622,51.0,50.87,50.99,25633,40.2479208635554,40.2777738017849,40.1751049666039,40.2698761990787,32456.6845832494,0.0,1.0
2021-02-18,50.9179,50.99,50.87,50.98,16373,40.2129344835668,40.2698761990787,40.1751049666039,40.2619785963725,20731.6075637476,0.0,1.0
2021-02-19,50.9,50.9399,50.8893,50.8962,6228,40.1987977747226,40.2303092095205,40.1903473398269,40.1957966856942,7885.93733017896,0.0,1.0
2021-02-22,50.74,50.875,50.71,50.85,15862,40.0724361314229,40.179053767957,40.0487433233042,40.1593097611914,20084.5757757384,0.0,1.0
2021-02-23,50.8101,50.83,50.755,50.755,3366,40.1277983263936,40.143514555779,40.0842825354822,40.0842825354822,4262.05283451868,0.0,1.0
2021-02-24,50.8434,50.88,50.7699,50.7699,10220,40.1540973434053,40.1830025693101,40.0960499635145,40.0960499635145,12940.6357601845,0.0,1.0
2021-02-25,50.6111,50.7199,50.53,50.69,12877,39.9706360325396,40.0565619499834,39.906586474592,40.0329481178917,16304.9478164281,0.0,1.0
2021-02-26,50.6767,50.6767,50.54,50.615,7041,40.0224443062924,40.0224443062924,39.9144840772982,39.973716097595,8915.36363869463,0.0,1.0
2021-03-01,50.6053,50.62,50.5501,50.5999,13367,40.0593861327111,40.0710227197119,40.0156895611163,40.0551114680986,16885.9563364013,0.118176,1.0
2021-03-02,50.6001,50.63,50.5801,50.61,2915,40.0552697890101,40.0789387652907,40.0394376978526,40.0631066741331,3682.39415879478,0.0,1.0
2021-03-03,50.54,50.55,50.49,50.49,26050,40.0076943550818,40.0156104006605,39.9681141271879,39.9681141271879,32907.8448839122,0.0,1.0
2021-03-04,50.385,50.52,50.365,50.515,8767,39.8849956486109,39.9918622639242,39.8691635574534,39.9879042411349,11074.974130413,0.0,1.0
2021-03-05,50.415,50.4296,50.37,50.38,2519,39.9087437853472,39.9203012118922,39.8731215802427,39.8810376258215,3182.14438627926,0.0,1.0
2021-03-08,50.195,50.3,50.19,50.3,8547,39.7345907826143,39.8177092611914,39.730632759825,39.8177092611914,10797.0575901266,0.0,1.0
2021-03-09,50.23,50.28,50.21,50.28,6022,39.76229694214,39.8018771700339,39.7464648509825,39.8018771700339,7607.33366183951,0.0,1.0
2021-03-10,50.3,50.33,50.235,50.25,7134,39.8177092611914,39.8414573979277,39.7662549649294,39.7781290332976,9012.07544728712,0.0,1.0
2021-03-11,50.374,50.425,50.34,50.375,5400,39.8762879984743,39.916659830926,39.8493734435065,39.8770796030321,6821.58780702978,0.0,1.0
2021-03-12,50.275,50.29,50.2501,50.29,3041,39.7979191472445,39.8097932156126,39.7782081937534,39.8097932156126,3841.56454095881,0.0,1.0
2021-03-15,50.2803,50.3,50.2501,50.27,4198,39.8021146514012,39.8177092611914,39.7782081937534,39.7939611244551,5303.15289146501,0.0,1.0
2021-03-16,50.33,50.34,50.28,50.29,4467,39.8414573979277,39.8493734435065,39.8018771700339,39.8097932156126,5642.96902481519,0.0,1.0
2021-03-17,50.4666,50.56,50.28,50.28,2246,39.9495905805336,40.0235264462393,39.8018771700339,39.8018771700339,2837.27522492387,0.0,1.0
2021-03-18,50.3687,50.4,50.27,50.27,6667,39.8720924943175,39.896869716979,39.7939611244551,39.7939611244551,8422.13442767918,0.0,1.0
2021-03-19,50.355,50.3899,50.25,50.28,4308,39.8612475118746,39.8888745109445,39.7781290332976,39.8018771700339,5442.1111616082,0.0,1.0
2021-03-22,50.365,50.39,50.3301,50.35,2463,39.8691635574534,39.8889536714003,39.8415365583835,39.8572894890852,3111.40199420636,0.0,1.0
2021-03-23,50.45,50.5,50.4145,50.439,18356,39.9364499448729,39.9760301727667,39.9083479830683,39.9277422947362,23188.345515896,0.0,1.0
2021-03-24,50.4724,50.4724,50.44,50.4711,2706,39.9541818869693,39.9541818869693,39.9285338992941,39.9531528010441,3418.3734455227,0.0,1.0
2021-03-25,50.4317,50.47,50.42,50.46,3411,39.9219635814637,39.9522820360304,39.9127018081366,39.9443659904516,4308.96963144048,0.0,1.0
2021-03-26,50.3956,50.46,50.35,50.46,6783,39.8933866569244,39.9443659904516,39.8572894890852,39.9443659904516,8568.67223983018,0.0,1.0
2021-03-29,50.27,50.315,50.2207,50.3066,4033,39.7939611244551,39.8295833295595,39.7549350197518,39.8229338512734,5094.7154862502,0.0,1.0
2021-03-30,50.1823,50.22,50.115,50.139,23024,39.7245374047293,39.7543808965613,39.6712624179842,39.6902609273733,29085.2291979729,0.0,1.0
2021-03-31,50.262,50.283,50.2,50.2,13664,39.7876282879921,39.8042519837075,39.7385488054037,39.7385488054037,17261.1436657879,0.0,1.0
2021-04-01,50.2787,50.42,50.24,50.25,21900,39.8945241926741,40.0066411779665,39.8638169928806,39.8717516698298,27600.3675261829,0.118337,1.0
2021-04-05,50.2535,50.29,50.21,50.21,8385,39.874528806762,39.9034903776267,39.8400129620329,39.8400129620329,10567.5379774906,0.0,1.0
2021-04-06,50.4,50.44,50.325,50.35,16257,39.9907718240681,40.022510531865,39.9312617469489,39.951098439322,20488.546797861,0.0,1.0
2021-04-07,50.3646,50.427,50.3646,50.4,3231,39.9626830676679,40.012195451831,39.9626830676679,39.9907718240681,4071.99942817794,0.0,1.0
2021-04-08,50.3942,50.48,50.38,50.4699,15658,39.9861697114375,40.0542492396618,39.9749024701697,40.0462352159431,19733.6326358435,0.0,1.0
2021-04-09,50.4042,50.42,50.3802,50.3802,4146,39.9941043883868,40.0066411779665,39.9750611637086,39.9750611637086,5225.16546865545,0.0,1.0
2021-04-12,50.3502,50.3703,50.31,50.331,4712,39.951257132861,39.9672058335289,39.9193597315251,39.9360225531185,5938.4900357705,0.0,1.0
2021-04-13,50.35,50.35,50.23,50.34,42405,39.951098439322,39.951098439322,39.8558823159313,39.9431637623728,53442.6294496706,0.0,1.0
2021-04-14,50.4,50.4094,50.33,50.33,3240,39.9907718240681,39.9982304204004,39.9352290854236,39.9352290854236,4083.34204496953,0.0,1.0
2021-04-15,50.6998,50.7421,50.62,50.62,9111,40.2286534390057,40.2622171225009,40.1653347169509,40.1653347169509,11482.5090653449,0.0,1.0
2021-04-16,50.6198,50.6871,50.6198,50.66,6422,40.1651760234119,40.2185763992802,40.1651760234119,40.1970734247478,8093.58722617109,0.0,1.0
2021-04-19,50.585,50.62,50.56,50.56,9988,40.1375633476287,40.1653347169509,40.1177266552556,40.1177266552556,12587.7840571468,0.0,1.0
2021-04-20,50.5166,50.5676,50.4805,50.5676,3382,40.083290157296,40.123757009737,40.0546459735093,40.123757009737,4262.3033321256,0.0,1.0
2021-04-21,50.4812,50.51,50.45,50.45,1809,40.0552014008958,40.0780532705095,40.0304452088142,40.0304452088142,2279.86597510798,0.0,1.0
2021-04-22,50.5846,50.6,50.465,50.49,5347,40.1372459605507,40.1494653630525,40.042347224238,40.0621839166111,6738.77466495434,0.0,1.0
2021-04-23,50.5397,50.6771,50.26,50.26,7526,40.1016192610487,40.210641722331,39.879686346779,39.879686346779,9484.94821927181,0.0,1.0
2021-04-26,50.425,50.6456,50.27,50.3843,3329,40.0106085164411,40.1856474899409,39.8876210237282,39.9783143812578,4195.50792213073,0.0,1.0
2021-04-27,50.16,50.33,50.15,50.15,5134,39.8003395772868,39.9352290854236,39.7924049003376,39.7924049003376,6470.33273422024,0.0,1.0
2021-04-28,50.42,50.4399,50.1601,50.33,4470,40.0066411779665,40.0224311850955,39.8004189240563,39.9352290854236,5633.49967315241,0.0,1.0
2021-04-29,50.46,50.47,50.3,50.4,9923,40.0383798857634,40.0463145627126,39.9114250545759,39.9907718240681,12505.8651580965,0.0,1.0
2021-04-30,50.44,50.54,50.21,50.46,4576,40.022510531865,40.1018573013572,39.8400129620329,40.0383798857634,5767.09049314214,0.0,1.0
2021-05-03,50.375,50.455,50.1034,50.1034,7986,40.0710247336679,40.1346611004906,39.8549792683048,39.8549792683048,10039.5423544532,0.126142,1.0
2021-05-04,50.35,50.4773,50.2001,50.2001,5602,40.0511383690358,40.1523997377424,39.9318997267018,39.9318997267018,7042.51393308875,0.0,1.0
2021-05-05,50.365,50.5,50.13,50.13,3900,40.0630701878151,40.1704565568284,39.8761383602734,39.8761383602734,4902.85689736631,0.0,1.0
2021-05-06,50.459,50.59,50.3,50.3038,4188,40.1378429188317,40.2420474695039,40.0113656397716,40.0143883671957,5264.91402209491,0.0,1.0
2021-05-07,50.615,50.67,50.42,50.59,2401,40.261933834136,40.3056838363266,40.1068201900057,40.2420474695039,3018.39984886578,0.0,1.0
2021-05-10,50.405,50.7499,50.3936,50.7499,2970,40.0948883712264,40.3692406576908,40.0858201889542,40.3692406576908,3733.71409876358,0.0,1.0
2021-05-11,50.4918,50.66,50.3,50.31,4753,40.163933829229,40.2977292904738,40.0113656397716,40.0193201856245,5975.19970081593,0.0,1.0
2021-05-12,50.2751,50.42,50.221,50.36,4011,39.9915588205981,40.1068201900057,39.9485247275342,40.0590929148886,5042.39974752212,0.0,1.0
2021-05-13,50.3389,50.38,50.17,50.17,7583,40.0423088231392,40.0750020065943,39.9079565436847,39.9079565436847,9532.91380839199,0.0,1.0
2021-05-14,50.4698,50.52,50.4241,50.5,5002,40.1464338283528,40.186365648534,40.1100815538053,40.1704565568284,6288.22825657085,0.0,1.0
2021-05-17,50.4479,50.49,50.4479,50.47,3190,40.1290133729351,40.1625020109755,40.1290133729351,40.1465929192698,4010.28551348681,0.0,1.0
2021-05-18,50.4328,50.49,50.38,50.38,5495,40.1170020086973,40.1625020109755,40.0750020065943,40.0750020065943,6907.99965410972,0.0,1.0
2021-05-19,50.3008,50.38,50.22,50.38,3900,40.0120020034398,40.0750020065943,39.9477292729489,40.0750020065943,4902.85689736632,0.0,1.0
2021-05-20,50.405,50.4699,50.35,50.39,6079,40.0948883712264,40.1465133738113,40.0511383690358,40.0829565524472,7642.17104592048,0.0,1.0
2021-05-21,50.39,50.48,50.363,50.48,3247,40.0829565524472,40.1545474651227,40.0614792786445,40.1545474651227,4081.942652756,0.0,1.0
2021-05-24,50.4647,50.519,50.3701,50.4299,856629,40.1423770099678,40.1855701939487,40.0671270062,40.1146951904,1076904.97464975,0.0,1.0
2021-05-25,50.42,50.485,50.31,50.39,19566,40.1068201900057,40.1585247380491,40.0193201856245,40.0829565524472,24597.2559112485,0.0,1.0
2021-05-26,50.5684,50.62,50.49,50.61,8838,40.2248656504618,40.2659111070624,40.1625020109755,40.2579565612096,11110.6280151086,0.0,1.0
2021-05-27,50.505,50.5499,50.441,50.48,7866,40.1744338297548,40.210149740634,40.1235247362966,40.1545474651227,9888.6852191496,0.0,1.0
2021-05-28,50.6149,50.74,50.4869,50.525,23913,40.2618542886775,40.3613656572965,40.1600361017611,40.1903429214604,30062.0556376207,0.0,1.0
2021-06-01,50.3721,50.4599,50.37,50.37,473156,40.1545776923969,40.2245682610131,40.1529036582956,40.1529036582956,593552.783201424,0.107938,1.0
2021-06-02,50.39,50.5,50.31,50.38,28909,40.1688468402128,40.256534340757,40.1050741125442,40.1608752492542,36265.0318490518,0.0,1.0
2021-06-03,50.3761,50.4,50.3401,50.35,12104,40.1577663287803,40.1768184311713,40.1290686013295,40.1369604763785,15183.9200768246,0.0,1.0
2021-06-04,50.51,50.59,50.3901,50.489,14191,40.2645059317155,40.3282786593841,40.1689265561223,40.2477655907025,17801.9671026288,0.0,1.0
2021-06-07,50.51,50.56,50.4601,50.4685,9828,40.2645059317155,40.3043638865084,40.2247276928323,40.2314238292375,12328.7811066617,0.0,1.0
2021-06-08,50.65,50.65,50.51,50.6,4091,40.3761082051355,40.3761082051355,40.2645059317155,40.3362502503426,5131.97430884745,0.0,1.0
2021-06-09,50.84,50.84,50.71,50.77,4266,40.5275684333482,40.5275684333482,40.4239377508869,40.4717672966383,5351.50388695753,0.0,1.0
2021-06-10,50.87,50.87,50.785,50.785,2670,40.5514832062239,40.5514832062239,40.4837246830761,40.4837246830761,3349.39413459367,0.0,1.0
2021-06-11,50.885,50.9389,50.8301,50.87,5756,40.5634405926618,40.6064074679284,40.5196765582992,40.5514832062239,7220.64143772327,0.0,1.0
2021-06-14,50.79,50.8268,50.72,50.77,5072,40.4877104785554,40.5170459332829,40.4319093418454,40.4717672966383,6362.59440099591,0.0,1.0
2021-06-15,50.9,50.9,50.665,50.665,10307,40.5753979790996,40.5753979790996,40.3880655915733,40.3880655915733,12929.6649233172,0.0,1.0
2021-06-16,50.67,51.02,50.61,51.02,15851,40.3920513870526,40.6710570706024,40.3442218413012,40.6710570706024,19884.3619578443,0.0,1.0
2021-06-17,50.75,50.84,50.745,50.745,9961,40.4558241147211,40.5275684333482,40.4518383192418,40.4518383192418,12495.6235860253,0.0,1.0
2021-06-18,50.9156,50.98,50.86,50.94,13576,40.587833660995,40.6391707067681,40.5435116152653,40.6072843429339,17030.4774424133,0.0,1.0
2021-06-21,50.89,50.91,50.841,50.841,3153,40.567426388141,40.5833695700582,40.5283655924441,40.5283655924441,3955.29577017747,0.0,1.0
2021-06-22,50.915,50.93,50.58,50.58,11884,40.5873553655375,40.5993127519753,40.3203070684255,40.3203070684255,14907.940035772,0.0,1.0
2021-06-23,50.9,50.95,50.9,50.9,6599,40.5753979790996,40.6152559338924,40.5753979790996,40.5753979790996,8278.1467768478,0.0,1.0
2021-06-24,50.9693,50.98,50.9149,50.9399,6013,40.6306411044425,40.6391707067681,40.5872756496279,40.6072046270243,7543.03630386206,0.0,1.0
2021-06-25,50.96,50.97,50.87,50.87,4883,40.623227524851,40.6311991158096,40.5514832062239,40.5514832062239,6125.50245663703,0.0,1.0
2021-06-28,51.0475,51.06,50.979,50.979,12671,40.6929789457385,40.7029434344367,40.6383735476723,40.6383735476723,15895.1959099012,0.0,1.0
2021-06-29,51.06,51.0699,51.0,51.0,12667,40.7029434344367,40.7108353094856,40.6551138886853,40.6551138886853,15890.178090973,0.0,1.0
2021-06-30,51.04,51.09,51.02,51.09,179014,40.6870002525195,40.7268582073124,40.6710570706024,40.7268582073124,224564.959404551,0.0,1.0
2021-07-01,50.85,50.91,50.85,50.89,9811,40.6335507351423,40.6814959277502,40.6335507351423,40.6655141968809,12277.7690104382,0.12295,1.0
2021-07-02,50.92,50.93,50.92,50.93,6486,40.6894867931848,40.6974776586195,40.6894867931848,40.6974776586195,8116.76789335464,0.0,1.0
2021-07-06,50.95,51.059,50.9,50.96,14550,40.7134593894887,40.8005598227263,40.6735050623155,40.7214502549234,18208.2906025763,0.0,1.0
2021-07-07,51.0896,51.13,51.035,51.08,12866,40.8250118709563,40.8572949673123,40.7813817456832,40.8173406401391,16100.8843225256,0.0,1.0
2021-07-08,51.1114,51.16,51.1001,51.149,6916,40.8424319576038,40.8812675636162,40.8334022796627,40.8724776116381,8654.88232353387,0.0,1.0
2021-07-09,51.05,51.05,51.0,51.0,11452,40.7933680438351,40.7933680438351,40.7534137166619,40.7534137166619,14331.3638474711,0.0,1.0
2021-07-12,50.9359,50.96,50.91,50.92,5182,40.7021922692259,40.7214502549234,40.6814959277502,40.6894867931848,6484.90459811343,0.0,1.0
2021-07-13,50.8279,50.94,50.75,50.93,4809,40.6158909225318,40.7054685240541,40.5536420807959,40.6974776586195,6018.12161565563,0.0,1.0
2021-07-14,50.943,50.95,50.9,50.9,3283,40.7078657836845,40.7134593894887,40.6735050623155,40.6735050623155,4108.44110297306,0.0,1.0
2021-07-15,51.02,51.0352,50.96,50.9941,12159,40.7693954475312,40.7815415629919,40.7214502549234,40.7486991060555,15216.1240849983,0.0,1.0
2021-07-16,51.0884,51.1039,51.04,51.04,1731,40.8240529671042,40.8364388085278,40.7853771784005,40.7853771784005,2166.22343869825,0.0,1.0
2021-07-19,51.2001,51.279,51.1961,51.2,16214,40.9133109340091,40.9763588622884,40.9101145878352,40.9132310253547,20290.6683044792,0.0,1.0
2021-07-20,51.2114,51.259,51.179,51.259,6135,40.9223406119502,40.9603771314191,40.896450207942,40.9603771314191,7677.5163468595,0.0,1.0
2021-07-21,51.0158,51.1,51.0,51.08,13490,40.7660392840487,40.8333223710083,40.7534137166619,40.8173406401391,16881.7759607391,0.0,1.0
2021-07-22,51.0333,51.11,51.0,51.02,8177,40.7800232985593,40.841313236443,40.7534137166619,40.7693954475312,10232.9341757571,0.0,1.0
2021-07-23,51.03,51.03,50.98,50.98,5417,40.7773863129659,40.7773863129659,40.7374319857927,40.7374319857927,6778.99039135091,0.0,1.0
2021-07-26,50.93,50.991,50.93,50.99,6810,40.6974776586195,40.7462219377708,40.6974776586195,40.7454228512273,8522.23085935014,0.0,1.0
2021-07-27,50.9575,50.9699,50.9326,50.94,3007,40.7194525385647,40.7293612117037,40.6995552836325,40.7054685240541,3763.04672453244,0.0,1.0
2021-07-28,50.935,50.935,50.8399,50.84,7586,40.7014730913368,40.7014730913368,40.6254799610534,40.6255598697077,9493.33969148755,0.0,1.0
2021-07-29,50.9034,50.9199,50.891,50.9,4707,40.6762219565633,40.6894068845305,40.6663132834244,40.6735050623155,5890.47586710149,0.0,1.0
2021-07-30,50.92,50.9299,50.89,50.89,2499,40.6894867931848,40.6973977499651,40.6655141968809,40.6655141968809,3127.32083957651,0.0,1.0
2021-08-02,50.982,51.03,50.87,50.87,10723,40.8322763667229,40.8707203129315,40.7425738255697,40.7425738255697,13388.4278478662,0.116691,1.0
2021-08-03,51.035,51.035,50.9649,50.9649,4842,40.8747248906615,40.8747248906615,40.8185807108862,40.8185807108862,6045.58124026559,0.0,1.0
2021-08-04,51.0897,51.11,50.97,51.11,8887,40.9185349710283,40.9347935566123,40.8226653801708,40.9347935566123,11096.0513181,0.0,1.0
2021-08-05,51.0193,51.05,51.005,51.03,9590,40.8621505165891,40.8867386238517,40.8506974242812,40.8707203129315,11973.7967976347,0.0,1.0
2021-08-06,50.8535,50.91,50.8535,50.9,2862,40.7293587190605,40.7746104474102,40.7293587190605,40.7666012919501,3573.41047287074,0.0,1.0
2021-08-09,50.8,50.869,50.78,50.869,8159,40.686509737349,40.7417729100237,40.6704914264288,40.7417729100237,10187.0915611993,0.0,1.0
2021-08-10,50.7354,50.749,50.6999,50.71,6571,40.6347705930767,40.6456630445024,40.6063380911933,40.614427338208,8204.36066290482,0.0,1.0
2021-08-11,50.72,50.75,50.6801,50.73,27688,40.6224364936681,40.6464639600484,40.5904799633823,40.6304456491282,34570.4364684993,0.0,1.0
2021-08-12,50.765,50.77,50.71,50.769,5768,40.6584776932386,40.6624822709687,40.614427338208,40.6616813554226,7201.7580739058,0.0,1.0
2021-08-13,50.915,50.915,50.829,50.829,4459,40.7786150251402,40.7786150251402,40.7097362881833,40.7097362881833,5567.37851101699,0.0,1.0
2021-08-16,50.92,50.98,50.91,50.98,16069,40.7826196028703,40.8306745356309,40.7746104474102,40.8306745356309,20063.2889198322,0.0,1.0
2021-08-17,50.955,50.97,50.92,50.93,6061,40.8106516469806,40.8226653801708,40.7826196028703,40.7906287583304,7567.58940463646,0.0,1.0
2021-08-18,50.9618,51.0,50.93,50.95,5008,40.8160978726935,40.8466928465511,40.7906287583304,40.8066470692506,6252.84404197647,0.0,1.0
2021-08-19,51.073,51.08,50.99,50.99,7039,40.9051596814099,40.910766090232,40.838683691091,40.838683691091,8788.69193519816,0.0,1.0
2021-08-20,51.06,51.06,51.0199,51.039,4579,40.8947477793118,40.8947477793118,40.8626310659168,40.8779285528456,5717.20704237425,0.0,1.0
2021-08-23,51.03,51.0399,51.0,51.01,11691,40.8707203129315,40.878649376837,40.8466928465511,40.8547020020112,14597.0446674814,0.0,1.0
2021-08-24,51.065,51.0799,51.029,51.05,3623,40.8987523570418,40.9106859986774,40.8699193973855,40.8867386238517,4523.57307589472,0.0,1.0
2021-08-25,51.0,51.03,50.9699,51.01,6577,40.8466928465511,40.8707203129315,40.8225852886162,40.8547020020112,8211.8520894727,0.0,1.0
2021-08-26,50.985,51.03,50.98,51.01,16050,40.834679113361,40.8707203129315,40.8306745356309,40.8547020020112,20039.566069034,0.0,1.0
2021-08-27,51.1647,51.1647,51.066,51.066,3580,40.9786036369791,40.9786036369791,40.8995532725879,40.8995532725879,4469.88451882503,0.0,1.0
2021-08-30,51.27,51.27,51.18,51.18,5848,41.0629400439741,41.0629400439741,40.9908576448331,40.9908576448331,7301.6437614773,0.0,1.0
2021-08-31,51.2566,51.31,51.25,51.27,6357,41.0522077756575,41.0949766658145,41.0469217330538,41.0629400439741,7937.16644865104,0.0,1.0
2021-09-01,51.1699,51.18,51.14,51.14,6008,41.0820827264393,41.0901915762814,41.0580773194809,41.0580773194809,7483.28075884398,0.124001,1.0
2021-09-02,51.2198,51.2198,51.1801,51.19,6930,41.1221452617979,41.1221452617979,41.0902718619234,41.0982201404815,8631.68036930574,0.0,1.0
2021-09-03,51.21,51.22,51.16,51.16,6172,41.1142772688818,41.1223058330819,41.0741344478811,41.0741344478811,7687.55140539033,0.0,1.0
2021-09-07,51.0528,51.1399,51.04,51.11,14855,40.9880682396557,41.0579970338389,40.9777916774795,41.0339916268805,18502.6856978408,0.0,1.0
2021-09-08,51.1227,51.1573,51.08,51.13,8281,41.0441879034146,41.0719667355471,41.0099059342801,41.0500487552807,10314.4220978674,0.0,1.0
2021-09-09,51.1989,51.27,51.15,51.17,6516,41.1053655626196,41.1624486540826,41.066105883681,41.0821630120813,8116.02154204852,0.0,1.0
2021-09-10,51.1751,51.229,51.1751,51.21,4735,41.0862575798233,41.129531540862,41.0862575798233,41.1142772688818,5897.69214266417,0.0,1.0
2021-09-13,51.2123,51.2123,51.1901,51.1901,13061,41.1161238386478,41.1161238386478,41.0983004261235,41.0983004261235,16268.1641130595,0.0,1.0
2021-09-14,51.2585,51.27,51.24,51.269,3904,41.1532158052524,41.1624486540826,41.1383629614822,41.1616457976626,4862.63782998119,0.0,1.0
2021-09-15,51.3058,51.311,51.2102,51.25,8752,41.1911909139191,41.1953657673031,41.1144378401658,41.1463915256823,10901.0774303267,0.0,1.0
2021-09-16,51.2076,51.2602,51.205,51.24,5145,41.1123504134738,41.1545806611665,41.1102629867817,41.1383629614822,6408.36875903001,0.0,1.0
2021-09-17,51.1104,51.17,51.11,51.17,8127,41.0343127694485,41.0821630120813,41.0339916268805,41.0821630120813,10122.6069785494,0.0,1.0
2021-09-20,51.0806,51.09,51.031,51.0499,8883,41.0103876481321,41.0179344984802,40.9705659696994,40.9857399560377,11064.2448370192,0.0,1.0
2021-09-21,51.0468,51.08,51.04,51.05,2298,40.9832511011356,41.0099059342801,40.9777916774795,40.9858202416797,2862.28015709446,0.0,1.0
2021-09-22,51.132,51.16,51.05,51.08,6170,41.0516544681208,41.0741344478811,40.9858202416797,41.0099059342801,7685.06029994464,0.0,1.0
2021-09-23,50.89,51.0,50.89,50.94,6487,40.8573632144775,40.945677420679,40.8573632144775,40.8975060354782,8079.90051308605,0.0,1.0
2021-09-24,50.7195,50.79,50.69,50.79,7931,40.7204761948653,40.7770775724762,40.6967919304749,40.7770775724762,9878.47864487211,0.0,1.0
2021-09-27,50.5877,50.651,50.5877,50.651,28649,40.6146597187075,40.6654805300943,40.6146597187075,40.6654805300943,35683.8399567446,0.0,1.0
2021-09-28,50.3286,50.39,50.32,50.345,4336,40.4066396202821,40.4559350044709,40.3997350550699,40.4198064655703,5400.71660624959,0.0,1.0
2021-09-29,50.2973,50.36,50.2698,50.36,4435,40.3815102143356,40.4318493118705,40.3594316627853,40.4318493118705,5524.02632581111,0.0,1.0
2021-09-30,50.3125,50.32,50.27,50.27,21865,40.3937136319198,40.3997350550699,40.3595922340693,40.3595922340693,27234.010284974,0.0,1.0
2021-10-01,50.25,50.259,50.19,50.2,14069,40.4435637898949,40.4508074132602,40.3952729674592,40.4033214378651,17480.3401023883,0.124591,1.0
2021-10-04,50.13,50.18,50.13,50.16,3006,40.3469821450235,40.3872244970532,40.3469821450235,40.3711275562413,3734.87115983931,0.0,1.0
2021-10-05,49.9765,50.01,49.97,50.01,2632,40.2234381242922,40.2504005001521,40.2182066185283,40.2504005001521,3270.18659105026,0.0,1.0
2021-10-06,49.97,49.99,49.91,49.9399,6168,40.2182066185283,40.2343035593402,40.1699157960926,40.1939807226064,7663.56796869225,0.0,1.0
2021-10-07,49.98,50.015,49.96,50.015,2819,40.2262550889343,40.2544247353551,40.2101581481224,40.2544247353551,3502.52887544478,0.0,1.0
2021-10-08,49.9375,49.9608,49.872,49.872,4934,40.192049089709,40.2108020257548,40.13933160855,40.13933160855,6130.35738611017,0.0,1.0
2021-10-11,49.74,49.7575,49.72,49.74,7355,40.0330917991915,40.0471766224019,40.0169948583796,40.0330917991915,9138.38236214842,0.0,1.0
2021-10-12,49.8441,49.8441,49.76,49.789,1567,40.1168763761174,40.1168763761174,40.0491887400034,40.0725293041806,1946.9537948996,0.0,1.0
2021-10-13,49.9,49.95,49.88,49.9349,7700,40.1618673256867,40.2021096777164,40.1457703848748,40.1899564874034,9567.03523977468,0.0,1.0
2021-10-14,50.16,50.179,50.09,50.1127,4659,40.3711275562413,40.3864196500127,40.3147882633997,40.3330582912212,5788.67755611822,0.0,1.0
2021-10-15,50.215,50.215,50.115,50.115,7019,40.4153941434741,40.4153941434741,40.3349094394146,40.3349094394146,8720.9117335037,0.0,1.0
2021-10-18,50.1344,50.159,50.0804,50.105,2972,40.3505234720021,40.3703227092007,40.30706173181,40.3268609690086,3692.62710813122,0.0,1.0
2021-10-19,50.0692,50.1,50.05,50.07,9186,40.2980474449553,40.3228367338057,40.2825943817759,40.2986913225878,11413.3487938403,0.0,1.0
2021-10-20,50.0334,50.109,49.9901,50.059,4083,40.269233920902,40.330080357171,40.2343840440443,40.2898380051413,5073.01362129871,0.0,1.0
2021-10-21,49.8902,49.9599,49.87,49.941,6582,40.1539798246888,40.2100776634183,40.1377219144688,40.1948660543511,8177.95142184378,0.0,1.0
2021-10-22,49.9359,49.94,49.92,49.94,1400,40.190761334444,40.1940612073105,40.1779642664986,40.1940612073105,1739.46095268631,0.0,1.0
2021-10-25,50.005,50.04,49.96,49.96,1682,40.2463762649491,40.27454591137,40.2101581481224,40.2101581481224,2089.83808744169,0.0,1.0
2021-10-26,50.0468,50.079,50.01,50.059,2500,40.280018871246,40.3059349459532,40.2504005001521,40.2898380051413,3106.18027265412,0.0,1.0
2021-10-27,50.19,50.28,50.145,50.145,7214,40.3952729674592,40.4677092011127,40.3590548506324,40.3590548506324,8963.19379477073,0.0,1.0
2021-10-28,50.24,50.31,50.21,50.31,5474,40.4355153194889,40.4918546123306,40.4113699082711,40.4918546123306,6801.29232500347,0.0,1.0
2021-10-29,50.1562,50.1921,50.15,50.18,4231,40.3680691374871,40.3969631462444,40.3630790858354,40.3872244970532,5256.89949343983,0.0,1.0
2021-11-01,49.9771,49.9771,49.89,49.89,5759,40.3214137642379,40.3214137642379,40.2511416768445,40.2511416768445,7138.09591555724,0.121132,1.0
2021-11-02,49.9,49.9799,49.8401,49.88,13944,40.2592096547313,40.3236727980462,40.2108824671898,40.2430736989578,17283.1410742369,0.0,1.0
2021-11-03,49.8989,49.97,49.81,49.94,4042,40.2583221771637,40.3156854999383,40.1865978537508,40.2914815662781,5009.92944793929,0.0,1.0
2021-11-04,50.1899,50.29,50.0497,50.29,12686,40.4931003336673,40.5738607923133,40.3799872836955,40.5738607923133,15723.890394992,0.0,1.0
2021-11-05,50.3297,50.3297,50.215,50.215,2117,40.6058906645236,40.6058906645236,40.5133509581629,40.5133509581629,2623.95364702808,0.0,1.0
2021-11-08,50.3,50.37,50.29,50.37,2469,40.5819287702001,40.6384046154071,40.5738607923133,40.6384046154071,3060.24636490898,0.0,1.0
2021-11-09,50.395,50.45,50.33,50.33,1852,40.6585745601239,40.7029484385009,40.6061327038602,40.6061327038602,2295.49464066887,0.0,1.0
2021-11-10,50.135,50.68,50.12,50.68,6345,40.4488071350692,40.8885119298954,40.4367051682391,40.8885119298954,7864.42413339307,0.0,1.0
2021-11-11,49.99,50.29,49.99,50.29,1856,40.3318214557117,40.5738607923133,40.3318214557117,40.5738607923133,2300.45251246297,0.0,1.0
2021-11-12,50.0734,50.099,50.0033,50.015,6759,40.399108391287,40.419762414677,40.3425518663011,40.3519914004285,8377.56386408255,0.0,1.0
2021-11-15,49.89,50.12,49.89,50.12,3414,40.2511416768445,40.4367051682391,40.2511416768445,40.4367051682391,4231.5435762654,0.0,1.0
2021-11-16,49.8902,50.09,49.881,50.09,5076,40.2513030364023,40.4125012345789,40.2438804967465,40.4125012345789,6291.53930671446,0.0,1.0
2021-11-17,49.8851,49.9099,49.84,49.899,5084,40.2471883676801,40.2671969528391,40.210801787411,40.2584028569426,6301.45505030265,0.0,1.0
2021-11-18,49.97,49.99,49.92,49.94,4431,40.3156854999383,40.3318214557117,40.2753456105047,40.2914815662781,5492.08247991564,0.0,1.0
2021-11-19,50.0752,50.13,50.0752,50.13,8353,40.4005606273066,40.4447731461258,40.4005606273066,40.4447731461258,10353.2757740319,0.0,1.0
2021-11-22,49.855,50.0,49.855,49.98,2533,40.222903754241,40.3398894335985,40.222903754241,40.323753477825,3139.5723136146,0.0,1.0
2021-11-23,49.645,49.73,49.6206,49.705,6228,40.0534762186199,40.122054030657,40.0337903525763,40.1018840859402,7719.40638341562,0.0,1.0
2021-11-24,49.625,49.65,49.55,49.63,14474,40.0373402628465,40.0575102075633,39.9768304286961,40.0413742517898,17940.0590869553,0.0,1.0
2021-11-26,49.5727,49.61,49.57,49.57,1238,39.9951447384989,40.0252382960164,39.9929663844695,39.9929663844695,1534.46132027433,0.0,1.0
2021-11-29,49.66,49.68,49.54,49.6,15923,40.06557818545,40.0817141412234,39.9687624508094,40.0171703181297,19736.0481443685,0.0,1.0
2021-11-30,49.9,49.92,49.701,49.7808,9714,40.2592096547313,40.2753456105047,40.0986568947855,40.1630393583216,12040.1916519748,0.0,1.0
2021-12-01,49.8324,49.84,49.765,49.8,8927,40.3006669591022,40.3068132628903,40.2461589491921,40.2744642955846,11038.3740113146,0.118985,1.0
2021-12-02,49.955,49.955,49.8841,49.91,2465,40.3998165438941,40.3998165438941,40.3424779993448,40.3634239556752,3048.01074693521,0.0,1.0
2021-12-03,50.11,50.14,49.95,50.0,42526,40.5251687922037,40.5494305176829,40.3957729229809,40.436209132113,52584.0588333332,0.0,1.0
2021-12-06,50.11,50.1499,50.02,50.1097,9795,40.5251687922037,40.5574368870911,40.4523836157659,40.5249261749489,12111.6694792009,0.0,1.0
2021-12-07,50.16,50.19,49.96,49.96,14722,40.5656050013358,40.589866726815,40.4038601648073,40.4038601648073,18203.9814265234,0.0,1.0
2021-12-08,50.1268,50.14,50.0801,50.11,8530,40.5387553584721,40.5494305176829,40.5009879391427,40.5251687922037,10547.4773514634,0.0,1.0
2021-12-09,50.1732,50.2099,50.165,50.1799,3124,40.5762801605467,40.6059603380496,40.569648622249,40.5816986125704,3862.87447197792,0.0,1.0
2021-12-10,50.217,50.29,50.21,50.29,1978,40.6117022797464,40.6707391450793,40.6060412104679,40.6707391450793,2445.82769064415,0.0,1.0
2021-12-13,50.325,50.36,50.2801,50.2881,4908,40.6990444914718,40.7273498378642,40.6627327756711,40.6692025691323,6068.81815251845,0.0,1.0
2021-12-14,50.3063,50.339,50.271,50.309,3594,40.6839213492563,40.7103666300287,40.6553733856091,40.6861049045495,4444.03676449702,0.0,1.0
2021-12-15,50.1951,50.24,50.1269,50.23,10487,40.5939912201465,40.6303029359472,40.5388362308903,40.6222156941207,12967.3382162716,0.0,1.0
2021-12-16,50.255,50.29,50.21,50.21,8352,40.6424337986868,40.6707391450793,40.6060412104679,40.6060412104679,10327.3775896158,0.0,1.0
2021-12-17,48.8798,49.29,48.875,48.97,13226,40.6066396663631,40.9474111832502,40.6026520913239,40.681572847307,15920.653373727,1.33094,1.0
2021-12-20,48.83,48.97,48.79,48.969,13502,40.5652685753319,40.681572847307,40.532038783339,40.6807421025072,16252.8853661018,0.0,1.0
2021-12-21,48.8837,48.9,48.75,48.751,14016,40.6098795710824,40.6234207113195,40.4988089913461,40.4996397361459,16871.6072649446,0.0,1.0
2021-12-22,48.82,48.87,48.7501,48.83,15694,40.5569611273337,40.5984983673248,40.4988920658261,40.5652685753319,18891.481479455,0.0,1.0
2021-12-23,48.86,48.91,48.79,48.91,5059,40.5901909193266,40.6317281593177,40.532038783339,40.6317281593177,6089.71612110123,0.0,1.0
2021-12-27,48.8648,48.9099,48.77,48.77,13504,40.5941784943657,40.6316450848377,40.5154238873425,40.5154238873425,16255.2928443074,0.0,1.0
2021-12-28,48.8355,48.96,48.81,48.96,4746,40.5698376717309,40.6732653993088,40.5486536793354,40.6732653993088,5712.94578192261,0.0,1.0
2021-12-29,48.815,48.83,48.74,48.77,5222,40.5528074033345,40.5652685753319,40.4905015433479,40.5154238873425,6285.92559485881,0.0,1.0
2021-12-30,48.9116,48.9116,48.81,48.825,14104,40.6330573509974,40.6330573509974,40.5486536793354,40.5611148513328,16977.5363059917,0.0,1.0
2021-12-31,48.835,48.92,48.835,48.9199,98616,40.569422299331,40.6400356073159,40.569422299331,40.6399525328359,118707.935362427,0.0,1.0
2022-01-03,48.7081,48.81,48.661,48.81,1847,40.4640007842335,40.5486536793354,40.4248727041619,40.5486536793354,2223.30612288476,0.0,1.0
2022-01-04,48.4161,48.62,48.38,48.62,40040,40.2214233026854,40.3908121673692,40.1914334154118,40.3908121673692,48197.7136763972,0.0,1.0
2022-01-05,48.295,48.43,48.24,48.3301,5211,40.1208201074269,40.2329706554029,40.0751291434366,40.1499792499006,6272.68446472791,0.0,1.0
2022-01-06,48.055,48.12,47.99,48.0,9723,39.9214413554695,39.9754397674579,39.867442943481,39.8757503914792,11703.9552965936,0.0,1.0
2022-01-07,47.975,48.035,47.91,48.035,13220,39.8549817714837,39.904826459473,39.8009833594952,39.904826459473,15913.4309391102,0.0,1.0
2022-01-10,47.845,47.9,47.81,47.9,18962,39.7469849475067,39.792675911497,39.717908879513,39.792675911497,22825.3008674287,0.0,1.0
2022-01-11,47.8902,47.96,47.84,47.8626,7752,39.7845346124587,39.8425205994863,39.7428312235076,39.7616060559836,9331.38552496082,0.0,1.0
2022-01-12,47.93,47.98,47.85,47.8901,4357,39.8175982554917,39.8591354954828,39.7511386715059,39.7844515379787,5244.69127093063,0.0,1.0
2022-01-13,47.84,47.94,47.81,47.8702,3825,39.7428312235076,39.8259057034899,39.717908879513,39.7679197164623,4604.30206823725,0.0,1.0
2022-01-14,47.67,47.81,47.67,47.8,4157,39.6016046075378,39.717908879513,39.6016046075378,39.7096014315147,5003.94345036921,0.0,1.0
2022-01-18,47.28,47.375,47.2201,47.33,2189,39.277614135607,39.3565348915902,39.2278525220977,39.3191513755982,2634.9848960448,0.0,1.0
2022-01-19,47.457,47.54,47.3101,47.32,10750,39.4246559651756,39.4936077835609,39.3026195540817,39.3108439275999,12940.1953551766,0.0,1.0
2022-01-20,47.5134,47.5999,47.46,47.515,3152,39.4715099718856,39.5433693970702,39.4271481995751,39.4728391635653,3794.18565204805,0.0,1.0
2022-01-21,47.645,47.72,47.6,47.67,6509,39.5808359875422,39.6431418475289,39.5434524715502,39.6016046075378,7835.13782017157,0.0,1.0
2022-01-24,47.6282,47.67,47.56,47.63,8252,39.5668794749052,39.6016046075378,39.5102226795573,39.5683748155449,9933.25507636439,0.0,1.0
2022-01-25,47.5351,47.59,47.47,47.505,7470,39.4895371340418,39.535145023552,39.4354556475733,39.4645317155671,8991.9310979692,0.0,1.0
2022-01-26,47.36,47.5317,47.22,47.36,6495,39.3440737195928,39.4867126017224,39.2277694476177,39.3440737195928,7818.28547273227,0.0,1.0
2022-01-27,47.3298,47.44,47.2,47.2,8904,39.3189852266382,39.4105333035786,39.2111545516212,39.2111545516212,10718.0929713946,0.0,1.0
2022-01-28,47.3396,47.36,47.16,47.28,14987,39.3271265256765,39.3440737195928,39.1779247596283,39.277614135607,18040.4379337703,0.0,1.0
2022-01-31,47.305,47.38,47.151,47.151,5500,39.2983827556026,39.3606886155893,39.1704480564299,39.1704480564299,6620.56506543918,0.0,1.0
2022-02-01,47.12,47.26,46.97,47.0,11258,39.2436939946855,39.3602924063845,39.118767125008,39.1437524989435,13517.5083179437,0.119169,1.0
2022-02-02,47.25,47.37,47.24,47.34,7067,39.351963948406,39.451905444148,39.3436354904275,39.4269200702125,8485.36429942337,0.0,1.0
2022-02-03,47.13,47.26,47.13,47.26,4497,39.252022452664,39.3602924063845,39.252022452664,39.3602924063845,5399.55897191268,0.0,1.0
2022-02-04,46.9249,47.11,46.86,47.11,31841,39.081205779525,39.235365536707,39.0271540872445,39.235365536707,38231.5670946568,0.0,1.0
2022-02-07,46.7398,46.9,46.65,46.9,6546,38.927046022343,39.0604679191585,38.8522564696961,39.0604679191585,7859.79831668677,0.0,1.0
2022-02-08,46.5901,46.79,46.48,46.79,6784,38.8023690064048,38.968854881395,38.7106726840616,38.968854881395,8145.56550265859,0.0,1.0
2022-02-09,46.5501,46.7,46.49,46.62,38261,38.7690551744909,38.8938987595885,38.7190011420401,38.8272710957606,45940.0769011232,0.0,1.0
2022-02-10,46.2903,46.65,46.22,46.46,57943,38.5526818362095,38.8522564696961,38.4941327766206,38.6940157681046,69572.3027595144,0.0,1.0
2022-02-11,46.235,46.41,46.09,46.39,7376,38.5066254635884,38.6523734782121,38.3858628229001,38.6357165622551,8856.3813602019,0.0,1.0
2022-02-14,45.84,46.0,45.84,45.99,9594,38.1776513734377,38.3109067010936,38.1776513734377,38.3025782431151,11519.5394210652,0.0,1.0
2022-02-15,45.9048,46.0395,45.87,45.92,6495,38.2316197811383,38.3438041101087,38.2026367473732,38.2442790372657,7798.5624911214,0.0,1.0
2022-02-16,45.9353,46.0379,45.9,46.0379,17516,38.2570215779728,38.3424715568322,38.2276221213087,38.3424715568322,21031.5043255554,0.0,1.0
2022-02-17,45.85,46.05,45.8,46.038,22369,38.1859798314162,38.3525489909861,38.1443375415237,38.3425548414119,26858.5133739637,0.0,1.0
2022-02-18,45.9202,46.0286,45.81,46.0286,13312,38.2444456064252,38.3347260909121,38.1526659995022,38.3347260909121,15983.7511750282,0.0,1.0
2022-02-22,45.8052,45.98,45.75,45.96,7385,38.1486683396725,38.2942497851366,38.1026952516312,38.2775928691796,8867.1876823605,0.0,1.0
2022-02-23,45.5649,45.77,45.4874,45.75,5191,37.9485354944492,38.1193521675882,37.8839899451158,38.1026952516312,6232.84648058677,0.0,1.0
2022-02-24,45.63,45.63,45.28,45.34,5186,38.0027537558892,38.0027537558892,37.7112577266417,37.7612284745127,6226.84296827645,0.0,1.0
2022-02-25,45.6354,45.72,45.54,45.72,8526,38.0072511231976,38.0777098776957,37.9277976340827,38.0777098776957,10237.1891915783,0.0,1.0
2022-02-28,45.9584,45.9584,45.709,45.709,3166,38.2762603159031,38.2762603159031,38.0685485739193,38.0685485739193,3801.42399490228,0.0,1.0
2022-03-01,45.985,46.04,45.83,45.83,16146,38.4002643924365,38.4461927286676,38.2708299903309,38.2708299903309,19335.1223421847,0.122292,1.0
2022-03-02,45.9212,46.1,45.8,45.94,4977,38.3469875224085,38.4962963681923,38.2457781705685,38.362686662793,5960.04607314836,0.0,1.0
2022-03-03,45.8252,45.92,45.785,45.81,4334,38.2668216991689,38.3459854496181,38.2332522606873,38.254128777156,5190.04213000301,0.0,1.0
2022-03-04,45.7902,46.01,45.63,46.01,9047,38.2375945761128,38.4211409089052,38.1038178585817,38.4211409089052,10833.9435048771,0.0,1.0
2022-03-07,45.42,45.72,45.36,45.72,9366,37.928455120245,38.1789733178688,37.8783514807203,38.1789733178688,11215.9516819585,0.0,1.0
2022-03-08,45.78,45.8549,45.39,45.39,8204,38.2290769573936,38.2916230007337,37.9034033004827,37.9034033004827,9824.43600243301,0.0,1.0
2022-03-09,45.6304,45.87,45.5818,45.615,7212,38.1041518828452,38.3042324166807,38.0635679348301,38.0912919487005,8636.49834831142,0.0,1.0
2022-03-10,45.2899,45.7897,45.15,45.73,10834,37.8198137285422,38.2371770457834,37.7029887423836,38.1873239244563,12973.907807211,0.0,1.0
2022-03-11,44.89,45.2299,44.86,45.155,26250,37.4858729711096,37.7697100890174,37.4608211513473,37.7071640456773,31434.8421579555,0.0,1.0
2022-03-14,44.63,44.95,44.59,44.91,20280,37.2687571998357,37.5359766106344,37.2353547734858,37.5025741842846,24285.660912889,0.0,1.0
2022-03-15,44.69,44.73,44.55,44.73,10534,37.3188608393604,37.3522632657103,37.201952347136,37.3522632657103,12614.652468263,0.0,1.0
2022-03-16,45.3609,45.39,44.57,44.84,9802,37.8791030353131,37.9034033004827,37.2186535603109,37.4441199381723,11738.0694412297,0.0,1.0
2022-03-17,45.215,45.64,45.19,45.64,13126,37.7572676852021,38.1121684651692,37.7363911687334,38.1121684651692,15718.6185967742,0.0,1.0
2022-03-18,45.48,45.55,45.4108,45.505,12897,37.9785587597698,38.037013005882,37.9207725621846,37.9994352762385,15444.3870213772,0.0,1.0
2022-03-21,45.0048,45.47,44.99,45.46,5587,37.5817379347337,37.9702081531823,37.5693790369842,37.9618575465949,6690.53192900941,0.0,1.0
2022-03-22,44.945,45.0299,44.8901,44.9,8446,37.5318013073407,37.6026979572682,37.4859564771755,37.4942235776971,10114.2353091844,0.0,1.0
2022-03-23,45.025,45.07,44.86,44.99,10049,37.5986061600403,37.6361838896839,37.4608211513473,37.5693790369842,12033.8563369636,0.0,1.0
2022-03-24,45.155,45.1993,45.024,45.05,3736,37.7071640456773,37.7441572328598,37.5977710993816,37.619482676509,4473.92648769987,0.0,1.0
2022-03-25,45.08,45.17,45.0094,45.17,23971,37.6445344962714,37.7196899555585,37.5855792137639,37.7196899555585,28705.6990997467,0.0,1.0
2022-03-28,45.1561,45.219,45.035,45.13,9491,37.708082612402,37.7606079278371,37.6069567666278,37.6862875292087,11365.6414065202,0.0,1.0
2022-03-29,45.57,45.59,45.32,45.36,32284,38.0537142190569,38.0704154322319,37.8449490543704,37.8783514807203,38660.6645419975,0.0,1.0
2022-03-30,45.69,45.71,45.57,45.57,6190,38.1539214981065,38.1706227112814,38.0537142190569,38.0537142190569,7412.63516029501,0.0,1.0
2022-03-31,45.635,45.76,45.59,45.59,9157,38.1079931618754,38.2123757442187,38.0704154322319,38.0704154322319,10965.6704624914,0.0,1.0
2022-04-01,45.4606,45.54,45.3288,45.45,7214,38.0683553375867,38.1348442843627,37.9579870355077,38.0594789794529,8614.83942481215,0.126933,1.0
2022-04-04,45.6502,45.7,45.48,45.53,5695,38.2271249132634,38.2688270486468,38.0846007477562,38.126470361595,6800.8747607853,0.0,1.0
2022-04-05,45.31,45.62,45.26,45.585,7963,37.9422440607043,38.2018356665048,37.9003744468655,38.1725269368176,9509.28283057654,0.0,1.0
2022-04-06,45.14,45.15,45.01,45.11,5849,37.7998873736525,37.8082612964202,37.6910263776716,37.7747656053492,6984.77901243778,0.0,1.0
2022-04-07,45.12,45.139,44.99,45.0,10290,37.783139528117,37.7990499813757,37.6742785321361,37.6826524549039,12288.1477240528,0.0,1.0
2022-04-08,44.81,44.93,44.7301,44.93,7051,37.5235479223165,37.6240349955296,37.4566402794021,37.6240349955296,8420.18752208905,0.0,1.0
2022-04-11,44.43,44.56,44.38,44.56,15675,37.2053388571418,37.3141998531226,37.163469243303,37.3141998531226,18718.8256146285,0.0,1.0
2022-04-12,44.49,44.57,44.41,44.5,25083,37.2555823937483,37.3225737758903,37.1885910116062,37.2639563165161,29953.7035337625,0.0,1.0
2022-04-13,44.6,44.68,44.55,44.63,21150,37.3476955441936,37.4146869263357,37.3058259303548,37.3728173124969,25256.9800159103,0.0,1.0
2022-04-14,44.31,44.55,44.29,44.55,4348,37.1048517839287,37.3058259303548,37.0881039383932,37.3058259303548,5192.30965055215,0.0,1.0
2022-04-18,44.27,44.39,44.19,44.39,6864,37.0713560928577,37.1718431660707,37.0043647107156,37.1718431660707,8196.87521651102,0.0,1.0
2022-04-19,44.02,44.13,43.97,44.12,4677,36.8620080236637,36.9541211741091,36.820138409825,36.9457472513413,5585.19600635521,0.0,1.0
2022-04-20,44.0502,44.1,43.94,44.05,14312,36.8872972704224,36.9289994058058,36.7950166415217,36.887129791967,17091.1535691588,0.0,1.0
2022-04-21,43.8853,44.07,43.84,44.07,15064,36.7492112839821,36.9038776375025,36.7112774138441,36.9038776375025,17989.17952528,0.0,1.0
2022-04-22,43.665,43.8801,43.61,43.76,9147,36.5647337654084,36.7448568441428,36.5186771901857,36.6442860317021,10923.1960380866,0.0,1.0
2022-04-25,43.77,43.82,43.66,43.66,8757,36.6526599544698,36.6945295683086,36.5605468040245,36.5605468040245,10457.4644916939,0.0,1.0
2022-04-26,43.8202,43.92,43.78,43.91,10394,36.694697046764,36.7782687959862,36.6610338772376,36.7698948732184,12412.3428030908,0.0,1.0
2022-04-27,43.6402,43.84,43.52,43.84,69779,36.5439664369444,36.7112774138441,36.4433118852759,36.7112774138441,83328.9271172672,0.0,1.0
2022-04-28,43.5301,43.6699,43.48,43.62,19787,36.4517695472714,36.5688369875646,36.4098161942049,36.5270511129535,23629.3079704405,0.0,1.0
2022-04-29,43.2315,43.53,43.2315,43.36,4254,36.2017242134262,36.4516858080437,36.2017242134262,36.3093291209918,5080.05640603698,0.0,1.0
2022-05-02,42.9,43.07,42.79,43.07,3573,36.0304540458418,36.1732320688673,35.9380682662371,36.1732320688673,4254.226155601,0.126972,1.0
2022-05-03,42.86,42.94,42.86,42.94,3406,35.9968592168946,36.064048874789,35.9968592168946,36.064048874789,4055.38603022027,0.0,1.0
2022-05-04,43.1658,43.31,42.73,42.8001,13106,36.2536916841957,36.3748010425503,35.8876760228163,35.9465509605462,15604.7825343708,0.0,1.0
2022-05-05,42.7171,43.15,42.5441,43.15,3676,35.8768416904808,36.2404217267616,35.7315440552843,36.2404217267616,4376.86407724302,0.0,1.0
2022-05-06,42.5008,42.57,42.45,42.46,3643,35.695177652949,35.7532967070276,35.6525122201861,35.6609109274229,4337.57231594023,0.0,1.0
2022-05-09,42.245,42.39,42.17,42.24,6268,35.4803387218318,35.6021199767653,35.4173484175559,35.4761393682134,7463.05332866138,0.0,1.0
2022-05-10,42.29,42.46,42.23,42.42,7462,35.5181329043974,35.6609109274229,35.4677406609767,35.6273160984757,8884.70069216196,0.0,1.0
2022-05-11,42.425,42.5,42.32,42.42,22003,35.6315154520941,35.6945057563701,35.5433290261078,35.6273160984757,26198.0795134869,0.0,1.0
2022-05-12,42.59,42.63,42.481,42.53,9510,35.7700941215012,35.8036889504484,35.6785482126202,35.7197018780804,11323.1712118012,0.0,1.0
2022-05-13,42.5777,42.62,42.41,42.545,11383,35.7597637115999,35.7952902432116,35.6189173912389,35.7322999389356,13553.2763305923,0.0,1.0
2022-05-16,42.5134,42.6,42.46,42.51,3815,35.7057600240674,35.778492828738,35.6609109274229,35.7029044636069,4542.36573848805,0.0,1.0
2022-05-17,42.4,42.5,42.335,42.44,6252,35.6105186840021,35.6945057563701,35.555927086963,35.6441135129493,7444.0027777267,0.0,1.0
2022-05-18,42.3252,42.3252,42.19,42.25,2654,35.5476963538709,35.5476963538709,35.4341458320295,35.4845380754502,3160.01013629025,0.0,1.0
2022-05-19,42.47,42.56,42.43,42.45,10746,35.6693096346597,35.7448979997908,35.6357148057125,35.6525122201861,12794.8262715053,0.0,1.0
2022-05-20,42.51,42.58,42.38,42.4915,10584,35.7029044636069,35.7616954142644,35.5937212695286,35.6873668552188,12601.9394432916,0.0,1.0
2022-05-23,42.46,42.61,42.45,42.53,15228,35.6609109274229,35.7868915359748,35.6525122201861,35.7197018780804,18131.3618520828,0.0,1.0
2022-05-24,42.745,42.75,42.65,42.65,5165,35.9002740836715,35.9044734372899,35.820486364922,35.820486364922,6149.75597360178,0.0,1.0
2022-05-25,42.985,43.04,42.81,42.995,4955,36.1018430573545,36.1480359471569,35.9548656807106,36.1102417645913,5899.71749258409,0.0,1.0
2022-05-26,43.2363,43.3,43.2363,43.3,2034,36.3129025702151,36.3664023353135,36.3129025702151,36.3664023353135,2421.80128757135,0.0,1.0
2022-05-27,43.395,43.412,43.24,43.3278,12424,36.446190054063,36.4604678563656,36.3160100918927,36.3897507414318,14792.75280078,0.0,1.0
2022-05-31,43.2639,43.46,43.26,43.46,3481,36.3360830021887,36.5007816511022,36.3328075063663,36.5007816511022,4144.68548772658,0.0,1.0
2022-06-01,43.145,43.19,43.07,43.1,3428,36.349227818885,36.3871398655149,36.2860410745017,36.311315772255,4068.89138710009,0.134551,1.0
2022-06-02,43.1536,43.2,43.02,43.08,22865,36.3564732322409,36.395564764766,36.2439165782462,36.2944659737528,27139.790421833,0.0,1.0
2022-06-03,43.01,43.08,42.91,43.06,7652,36.2354916789951,36.2944659737528,36.1512426864841,36.2776161752506,9082.60119430859,0.0,1.0
2022-06-06,42.745,43.02,42.73,43.02,4665,36.0122318488408,36.2439165782462,35.9995944999642,36.2439165782462,5537.15820327361,0.0,1.0
2022-06-07,42.93,42.94,42.77,42.77,71848,36.1680924849863,36.1765173842374,36.0332940969686,36.0332940969686,85280.5450351128,0.0,1.0
2022-06-08,42.7943,42.89,42.79,42.89,14759,36.0537666021488,36.1343928879818,36.0501438954708,36.1343928879818,17518.3103798746,0.0,1.0
2022-06-09,42.545,42.705,42.51,42.705,6090,35.8437338638188,35.9785322518364,35.8142467164399,35.9785322518364,7228.57308851795,0.0,1.0
2022-06-10,42.2598,42.32,42.23,42.2809,2663,35.6034557371773,35.654173630669,35.578349537409,35.6212322745971,3160.86865923207,0.0,1.0
2022-06-13,41.22,41.76,41.175,41.76,4043,34.7274347130476,35.1823792726072,34.6895226664176,35.1823792726072,4798.87044283712,0.0,1.0
2022-06-14,41.04,41.1371,40.9615,41.13,3449,34.5757865265277,34.657592298256,34.5096510674066,34.6516106197877,4093.81750119843,0.0,1.0
2022-06-15,41.6357,41.6357,41.0,41.41,7334,35.077657774916,35.077657774916,34.5420869295233,34.8875077988186,8705.1486093909,0.0,1.0
2022-06-16,41.4998,41.5,41.23,41.24,4097,34.9631633940935,34.9633318920785,34.7358596122987,34.7442845115498,4862.96616480427,0.0,1.0
2022-06-17,41.4058,41.535,41.38,41.453,2873,34.8839693411331,34.9928190394574,34.8622331010653,34.9237348655983,3410.12980021545,0.0,1.0
2022-06-21,41.25,41.2988,41.21,41.21,6492,34.7527094108009,34.7938229191463,34.7190098137965,34.7190098137965,7705.73012982899,0.0,1.0
2022-06-22,41.36,41.44,41.35,41.35,34991,34.8453833025631,34.9127824965719,34.8369584033119,34.8369584033119,41532.8408769017,0.0,1.0
2022-06-23,41.525,41.537,41.47,41.52,7179,34.9843941402063,34.9945040193076,34.9380571943252,34.9801816905807,8521.17014818888,0.0,1.0
2022-06-24,41.4899,41.6619,41.45,41.53,2901,34.9548227438349,35.0997310109539,34.921207395823,34.9886065898318,3443.36461901323,0.0,1.0
2022-06-27,41.3548,41.385,41.32,41.385,961,34.8410023549525,34.8664455506908,34.8116837055586,34.8664455506908,1140.6664594525,0.0,1.0
2022-06-28,41.1199,41.34,41.0801,41.34,6876,34.6431014715441,34.8285335040608,34.6095703725247,34.8285335040608,8161.5219304843,0.0,1.0
2022-06-29,41.1379,41.18,41.03,41.055,10790,34.658266290196,34.6937351160432,34.5673616272766,34.5884238754044,12807.2748152888,0.0,1.0
2022-06-30,41.29,41.3,41.1,41.1001,11143,34.7864090078053,34.7948339070564,34.6263359220344,34.6264201710269,13226.2709237037,0.0,1.0
2022-07-01,41.3048,41.38,41.17,41.36,21593,34.9159224565228,34.9794907916492,34.8019728345142,34.9625843195411,25544.0636721136,0.138927,1.0
2022-07-05,41.2,41.3,41.1612,41.245,2508,34.8273325426764,34.9118649032168,34.7945339867866,34.8653721049196,2966.91111423428,0.0,1.0
2022-07-06,41.18,41.35,41.17,41.28,7079,34.8104260705682,34.9541310834871,34.8019728345142,34.8949584311087,8374.30772634153,0.0,1.0
2022-07-07,41.1298,41.21,41.09,41.19,6892,34.7679908255769,34.8357857787304,34.7343469460818,34.8188793066223,8153.09066957845,0.0,1.0
2022-07-08,40.955,41.085,40.94,41.085,1888,34.6202282593522,34.7301203280548,34.6075484052711,34.7301203280548,2233.46418806792,0.0,1.0
2022-07-11,40.9366,41.01,40.9109,40.9997,2106,34.6046743050127,34.6667210576494,34.5829494883538,34.6580142245138,2491.35359113932,0.0,1.0
2022-07-12,40.83,40.97,40.811,40.97,1803,34.5145628086766,34.6329081134333,34.4985016601739,34.6329081134333,2132.91098044833,0.0,1.0
2022-07-13,40.7787,40.844,40.68,40.844,3134,34.4711977077193,34.5263973391523,34.3877642678659,34.5263973391523,3707.45591387969,0.0,1.0
2022-07-14,40.6,40.665,40.6,40.665,3527,34.3201383794335,34.3750844137848,34.3201383794335,34.3750844137848,4172.36662675611,0.0,1.0
2022-07-15,40.605,40.66,40.55,40.61,7733,34.3243649974605,34.3708577957578,34.2778721991632,34.3285916154875,9147.97593555573,0.0,1.0
2022-07-18,40.6054,40.72,40.57,40.59,67646,34.3247031269027,34.4215772120821,34.2947786712713,34.3116851433794,80023.7915604038,0.0,1.0
2022-07-19,40.725,40.76,40.58,40.58,8202,34.4258038301091,34.4553901562983,34.3032319073254,34.3032319073254,9702.79304583318,0.0,1.0
2022-07-20,40.875,40.92,40.8,40.81,4041,34.5526023709198,34.590641933163,34.4892031005144,34.4976563365685,4780.4177881263,0.0,1.0
2022-07-21,41.135,41.135,41.01,41.1,1759,34.772386508325,34.772386508325,34.6667210576494,34.7428001821359,2080.85990826879,0.0,1.0
2022-07-22,41.417,41.4193,41.295,41.295,10780,35.0107677650492,35.0127120093416,34.9076382851898,34.9076382851898,12752.5126839895,0.0,1.0
2022-07-25,41.52,41.57,41.43,41.57,3374,35.0978360964059,35.1401022766761,35.0217569719194,35.1401022766761,3991.37085304086,0.0,1.0
2022-07-26,41.47,41.52,41.42,41.5085,2728,35.0555699161356,35.0978360964059,35.0133037358654,35.0881148749437,3227.16647513204,0.0,1.0
2022-07-27,41.6057,41.79,41.41,41.5,23727,35.1702803293891,35.3260734698652,35.0048504998113,35.0809296242978,28068.5406728217,0.0,1.0
2022-07-28,42.0442,42.11,41.85,42.075,16159,35.540954730359,35.5965770235947,35.3767928861894,35.5669906974055,19115.7562579394,0.0,1.0
2022-07-29,42.285,42.31,42.19,42.19,943,35.7445086545405,35.7656417446756,35.6642029120271,35.6642029120271,1115.54911512079,0.0,1.0
2022-08-01,42.29,42.37,42.24,42.24,2621,35.8678084009485,35.9356595400375,35.8254014390178,35.8254014390178,3090.29447132512,0.140861,1.0
2022-08-02,42.15,42.335,42.11,42.31,10916,35.7490689075426,35.9059746666861,35.7151433379981,35.8847711857207,12870.5282140348,0.0,1.0
2022-08-03,42.33,42.34,42.02,42.0699,6998,35.901733970493,35.9102153628791,35.6388108065229,35.6811329545297,8251.00370482001,0.0,1.0
2022-08-04,42.5439,42.5439,42.37,42.49,14694,36.0831509536323,36.0831509536323,35.9356595400375,36.0374362486711,17324.9854870856,0.0,1.0
2022-08-05,42.215,42.39,42.18,42.265,2714,35.8041979580525,35.9526223248098,35.774513084701,35.8466049199831,3199.94627820541,0.0,1.0
2022-08-08,42.37,42.41,42.3101,42.41,2633,35.9356595400375,35.969585109582,35.8848559996446,35.969585109582,3104.44309156775,0.0,1.0
2022-08-09,42.2019,42.28,42.18,42.18,2866,35.7930873340267,35.8593270085623,35.774513084701,35.774513084701,3379.16213461191,0.0,1.0
2022-08-10,42.4438,42.489,42.34,42.489,170915,35.9982522158472,36.0365881094325,35.9102153628791,36.0365881094325,201517.61906392,0.0,1.0
2022-08-11,42.6499,42.76,42.54,42.69,6473,36.1730537129253,36.2664338430966,36.0798432106017,36.2070640963937,7632.00156920548,0.0,1.0
2022-08-12,42.651,42.69,42.585,42.585,1776,36.1739866660878,36.2070640963937,36.1180094763393,36.1180094763393,2093.99579590745,0.0,1.0
2022-08-15,42.6611,42.7699,42.6611,42.69,1573,36.1825528723978,36.2748304215589,36.1825528723978,36.2070640963937,1854.64830346983,0.0,1.0
2022-08-16,42.6,42.62,42.55,42.62,4278,36.1307315649185,36.1476943496908,36.0883246029879,36.1476943496908,5043.98311649329,0.0,1.0
2022-08-17,42.305,42.48,42.305,42.48,2083,35.8805304895277,36.028954856285,35.8805304895277,36.028954856285,2455.96466378109,0.0,1.0
2022-08-18,42.27,42.29,42.19,42.25,3549,35.8508456161762,35.8678084009485,35.7829944770872,35.8338828314039,4184.45443675425,0.0,1.0
2022-08-19,42.0463,42.09,41.98,41.99,14201,35.6611168684985,35.6981805532258,35.6048852369784,35.6133666293645,16743.7130054514,0.0,1.0
2022-08-22,41.78,41.8,41.6002,41.79,82714,35.4352573892558,35.452220174028,35.2827619541531,35.4437387816419,97524.0812289914,0.0,1.0
2022-08-23,41.87,41.98,41.78,41.98,11716,35.511589920731,35.6048852369784,35.4352573892558,35.6048852369784,13813.7695635426,0.0,1.0
2022-08-24,41.98,42.05,41.87,41.97,14616,35.6048852369784,35.6642549836813,35.511589920731,35.5964038445923,17233.0194555086,0.0,1.0
2022-08-25,42.2025,42.2025,42.16,42.16,897,35.7935962175698,35.7935962175698,35.7575502999288,35.7575502999288,1057.60936313569,0.0,1.0
2022-08-26,42.0403,42.1212,42.001,42.118,6539,35.6560280330668,35.7246424974706,35.6226961609893,35.721928451907,7709.81898053987,0.0,1.0
2022-08-29,41.77,41.83,41.65,41.8,22728,35.4267759968697,35.4776643511864,35.3249992882361,35.452220174028,26797.4867395183,0.0,1.0
2022-08-30,41.7158,41.75,41.61,41.745,5425,35.3808068501368,35.4098132120974,35.2910737186915,35.4055725159043,6396.35540135018,0.0,1.0
2022-08-31,41.5411,41.7,41.5411,41.66,2347,35.2326369251511,35.3674062501667,35.2326369251511,35.3334806806222,2767.23430911869,0.0,1.0
2022-09-01,41.14,41.18,41.038,41.18,3718,35.0170738562652,35.0511205979825,34.930254664886,35.0511205979825,4368.11255640177,0.14694,1.0
2022-09-02,40.96,41.1172,40.91,41.1172,5082,34.8638635185373,34.9976672134863,34.8213050913906,34.9976672134863,5970.61538774442,0.0,1.0
2022-09-06,40.8038,40.859,40.681,40.77,32518,34.7309109921311,34.777895495701,34.6263874950589,34.70214149538,38203.9494645166,0.0,1.0
2022-09-07,41.0305,41.0305,40.82,40.85,4798,34.923870900814,34.923870900814,34.7446999225266,34.7702349788146,5636.95644045608,0.0,1.0
2022-09-08,41.13,41.16,41.03,41.03,11645,35.0085621708359,35.0340972271239,34.9234453165426,34.9234453165426,13681.1916942707,0.0,1.0
2022-09-09,41.095,41.13,41.095,41.1195,5010,34.9787712718332,35.0085621708359,34.9787712718332,34.9996249011351,5886.02579547414,0.0,1.0
2022-09-12,41.22,41.3099,41.2,41.2,5015,35.0851673396998,35.1616873917095,35.0681439688412,35.0681439688412,5891.90007271514,0.0,1.0
2022-09-13,40.9272,41.075,40.91,41.075,5245,34.835945190329,34.9617479009746,34.8213050913906,34.9617479009746,6162.11682580078,0.0,1.0
2022-09-14,40.82,40.889,40.771,40.865,2911,34.7446999225266,34.803430551989,34.7029926639229,34.7830025069586,3420.00420970563,0.0,1.0
2022-09-15,40.799,40.86,40.75,40.76,3905,34.726825383125,34.778746664244,34.6851181245213,34.6936298099506,4587.81052521488,0.0,1.0
2022-09-16,40.58,40.73,40.52,40.59,7707,34.5404194722227,34.6680947536627,34.4893493596467,34.548931157652,9054.61093926531,0.0,1.0
2022-09-19,40.5,40.55,40.49,40.529,3364,34.4723259887881,34.5148844159347,34.4638143033587,34.4970098765331,3952.21372773952,0.0,1.0
2022-09-20,40.2977,40.4,40.29,40.29,10428,34.3001345925527,34.3872091344948,34.2935805947721,34.2935805947721,12251.3926138132,0.0,1.0
2022-09-21,40.2204,40.32,40.072,40.32,3079,34.234339264184,34.3191156510601,34.1080258524127,34.3191156510601,3617.37992500297,0.0,1.0
2022-09-22,40.0,40.076,39.991,39.991,3212,34.0467417173215,34.1114305265844,34.0390812004351,34.0390812004351,3773.63569961336,0.0,1.0
2022-09-23,39.704,39.795,39.63,39.795,7035,33.7947958286134,33.8722521660203,33.7318093564363,33.8722521660203,8265.10807807595,0.0,1.0
2022-09-26,39.0803,39.43,39.058,39.43,6165,33.263922008386,33.5615756478497,33.2449409498786,33.5615756478497,7242.98383814333,0.0,1.0
2022-09-27,38.6899,38.935,38.59,38.93,48884,32.931625809225,33.1402472190979,32.846594071786,33.1359913763832,57431.633729732,0.0,1.0
2022-09-28,38.8148,38.825,38.455,38.63,6333,33.0379367602373,33.0466186793752,32.73168631849,32.8806408135033,7440.35955344066,0.0,1.0
2022-09-29,38.6286,38.7,38.541,38.68,4527,32.8794491775432,32.9402226115086,32.8048868131822,32.9231992406499,5318.57061399429,0.0,1.0
2022-09-30,38.4529,38.6327,38.4529,38.592,4894,32.7298988645498,32.8829389685692,32.7298988645498,32.8482964088718,5749.74256348312,0.0,1.0
2022-10-03,38.6673,38.7715,38.501,38.53,4335,33.0340758597266,33.1230955405572,32.8920031829306,32.9167783340255,5074.23746956871,0.142964,1.0
2022-10-04,39.102,39.1498,39.03,39.03,8864,33.4054468314837,33.4462831150125,33.3439361115239,33.3439361115239,10375.5573080178,0.0,1.0
2022-10-05,38.87,38.9305,38.77,38.77,3509,33.2072456227244,33.2589317138017,33.1218140672247,33.1218140672247,4107.38161031526,0.0,1.0
2022-10-06,38.7946,38.829,38.779,38.81,2477,33.1428302298777,33.1722186849695,33.1295029072197,33.1559866894246,2899.39705008574,0.0,1.0
2022-10-07,38.5115,38.6,38.49,38.6,12556,32.9009734962581,32.9765804228753,32.8826057118256,32.9765804228753,14697.1454827923,0.0,1.0
2022-10-10,38.3681,38.4052,38.191,38.4052,2640,32.7784646456715,32.8101597527619,32.6271653608816,32.8101597527619,3090.19306105223,0.0,1.0
2022-10-11,38.1939,38.3099,38.129,38.29,2416,32.6296428759911,32.7287434803707,32.5741977964718,32.7117426008263,2827.99486193265,0.0,1.0
2022-10-12,38.1492,38.2,38.08,38.17,4399,32.5914549706827,32.6348542008766,32.532336334277,32.6092247342267,5149.15124074575,0.0,1.0
2022-10-13,37.9643,38.04,37.75,37.751,5838,32.4334920245638,32.4981637120771,32.250412201128,32.251266516683,6833.54056455414,0.0,1.0
2022-10-14,37.757,37.7802,37.741,37.7802,5033,32.256392410013,32.2762125308889,32.2427233611331,32.2762125308889,5891.26578646813,0.0,1.0
2022-10-17,37.8056,37.98,37.782,37.9005,7139,32.2979121459858,32.4469047787773,32.2777502988879,32.378986692155,8356.39706926208,0.0,1.0
2022-10-18,37.8718,37.8718,37.68,37.83,5341,32.3544678357266,32.3544678357266,32.1906101122783,32.3187574455278,6251.78831025757,0.0,1.0
2022-10-19,37.5701,37.645,37.51,37.645,18536,32.0967208327841,32.1607090678534,32.0453764679288,32.1607090678534,21696.9009771455,0.0,1.0
2022-10-20,37.2082,37.41,37.19,37.38,8781,31.7875440334308,31.9599449124291,31.7719954903298,31.9343154457792,10278.4035110226,0.0,1.0
2022-10-21,37.1672,37.21,36.9799,37.0,5639,31.7525170956759,31.7890818014298,31.592503792225,31.6096755348804,6600.60555730058,0.0,1.0
2022-10-24,37.1899,37.21,36.996,37.07,4717,31.7719100587743,31.7890818014298,31.6062582726605,31.6694776237302,5521.37904128159,0.0,1.0
2022-10-25,37.5083,37.5885,37.34,37.4,23564,32.0439241314853,32.1124402389961,31.9001428235794,31.9514017568792,27582.3141252404,0.0,1.0
2022-10-26,37.715,37.75,37.6799,37.68,6621,32.2205111567031,32.250412201128,32.1905246807228,32.1906101122783,7750.06373379805,0.0,1.0
2022-10-27,37.9613,37.9613,37.866,37.8701,2913,32.4309290778988,32.4309290778988,32.3495128055077,32.3530154992831,3409.74711622923,0.0,1.0
2022-10-28,38.1,38.1,38.02,38.06,3710,32.5494226453769,32.5494226453769,32.4810774009772,32.515250023177,4342.6576729181,0.0,1.0
2022-10-31,37.894,38.05,37.894,38.05,18771,32.3734336410476,32.5067068676271,32.3734336410476,32.5067068676271,21971.9749806861,0.0,1.0
2022-11-01,37.885,37.94,37.865,37.94,2954,32.5076389258976,32.5548322779082,32.4904777069846,32.5548322779082,3442.64590409375,0.166091,1.0
2022-11-02,37.769,38.215,37.765,37.869,6098,32.4081038562023,32.7907990379616,32.4046716124197,32.4939099507672,7106.7213010033,0.0,1.0
2022-11-03,37.6997,37.73,37.6,37.645,4843,32.3486402326689,32.374639479322,32.2630915563877,32.3017042989419,5644.1212300359,0.0,1.0
2022-11-04,37.8262,37.86,37.599,37.599,3566,32.4571849422934,32.4861874022563,32.2622334954421,32.2622334954421,4155.88195463722,0.0,1.0
2022-11-07,37.809,37.88,37.809,37.88,6138,32.4424262940283,32.5033486211693,32.4424262940283,32.5033486211693,7153.33803633292,0.0,1.0
2022-11-08,38.0394,38.07,37.965,37.965,15372,32.6401235359057,32.6663802008426,32.5762838015495,32.5762838015495,17914.8113871798,0.0,1.0
2022-11-09,37.865,38.02,37.865,38.02,14044,32.4904777069846,32.6234771535601,32.4904777069846,32.6234771535601,16367.1357742359,0.0,1.0
2022-11-10,38.75,38.829,38.43,38.43,7300,33.2498616438836,33.3176484585898,32.975282141276,32.975282141276,8507.55419765891,0.0,1.0
2022-11-11,39.14,39.15,38.99,38.99,3828,33.5845054126866,33.593086022143,33.4557962708393,33.4557962708393,4461.22157104634,0.0,1.0
2022-11-14,38.9642,39.04,38.925,38.93,9341,33.4336582984415,33.4986993181217,33.4000223093721,33.4043126141004,10886.1731178537,0.0,1.0
2022-11-15,39.3098,39.35,39.05,39.23,7984,33.7302041612577,33.7646982112728,33.5072799275782,33.6617308977949,9304.70037179572,0.0,1.0
2022-11-16,39.543,39.619,39.41,39.41,12004,33.9303039737829,33.9955166056522,33.8161818680117,33.8161818680117,13989.6822724243,0.0,1.0
2022-11-17,39.47,39.49,39.38,39.48,13464,33.8676655247506,33.8848267436636,33.7904400396422,33.8762461342071,15691.1931119561,0.0,1.0
2022-11-18,39.4375,39.48,39.376,39.48,14081,33.839778544017,33.8762461342071,33.7870077958596,33.8762461342071,16410.2562544158,0.0,1.0
2022-11-21,39.47,39.48,39.385,39.44,11785,33.8676655247506,33.8762461342071,33.7947303443705,33.8419236963811,13734.4556464946,0.0,1.0
2022-11-22,39.6252,39.64,39.55,39.56,36545,34.0008365835153,34.0135358855109,33.9363104004025,33.944891009859,42590.2148155404,0.0,1.0
2022-11-23,39.895,39.98,39.78,39.81,45812,34.2323414266513,34.3052766070314,34.1336644179017,34.1594062462711,53390.1469730342,0.0,1.0
2022-11-25,40.0383,40.0383,39.97,39.971,4770,34.3553015601627,34.3553015601627,34.2966959975749,34.2975540585206,5559.04568805932,0.0,1.0
2022-11-28,39.9725,40.09,39.91,40.089,176476,34.298841149939,34.3996633110527,34.245212340836,34.3988052501071,205668.374600829,0.0,1.0
2022-11-29,40.03,40.25,39.95,40.25,22753,34.3481796543138,34.5369530623565,34.2795347786619,34.5369530623565,26516.7644738813,0.0,1.0
2022-11-30,40.38,40.388,39.98,40.11,5078,34.6485009852908,34.655365472856,34.3052766070314,34.4168245299657,5917.99455009753,0.0,1.0
2022-12-01,40.7983,40.7983,40.33,40.41,12778,35.1399965788365,35.1399965788365,34.7366449588457,34.8055497839562,14835.5358040636,0.154498,1.0
2022-12-02,40.7793,40.7793,40.52,40.57,27803,35.1236316828727,35.1236316828727,34.9002939184832,34.9433594341773,32279.8874597261,0.0,1.0
2022-12-05,40.52,40.615,40.49,40.615,17389,34.9002939184832,34.982118398302,34.8744546090668,34.982118398302,20189.0070509361,0.0,1.0
2022-12-06,40.6,40.63,40.5,40.54,21859,34.9691987435937,34.9950380530102,34.8830677122056,34.9175201247608,25378.7742323545,0.0,1.0
2022-12-07,40.6957,40.7,40.515,40.52,8234,35.0516261406322,35.0553297749819,34.8959873669138,34.9002939184832,9559.85301382529,0.0,1.0
2022-12-08,40.7763,40.83,40.75,40.83,7522,35.1210477519311,35.1673001157865,35.098395290676,35.1673001157865,8733.20553436893,0.0,1.0
2022-12-09,40.6279,40.75,40.62,40.68,7798,34.993229301351,35.098395290676,34.9864249498714,35.0381035687043,9053.64753483236,0.0,1.0
2022-12-12,40.6332,40.73,40.62,40.73,5193,34.9977942460146,35.0811690843984,34.9864249498714,35.0811690843984,6029.18590002365,0.0,1.0
2022-12-13,40.9546,41.07,40.9546,40.97,4722,35.2746193808962,35.3740145911181,35.2746193808962,35.2878835597299,5482.34466010237,0.0,1.0
2022-12-14,41.02,41.047,40.7,40.965,12969,35.330949075424,35.3542044538988,35.0553297749819,35.2835770081605,15057.2909565582,0.0,1.0
2022-12-15,40.88,41.1,40.88,41.1,20936,35.2103656314806,35.3998539005346,35.2103656314806,35.3998539005346,24307.1511655873,0.0,1.0
2022-12-16,40.8436,40.96,40.81,40.9,7422,35.1790139360553,35.2792704565911,35.1500739095089,35.2275918377582,8617.10336028799,0.0,1.0
2022-12-19,40.57,40.66,40.5,40.66,6383,35.0837340665131,35.1615634001583,35.0232001403446,35.1615634001583,7381.15017942665,0.162978,1.0
2022-12-20,40.36,40.395,40.3301,40.38,8078,34.9021322880076,34.9323992510919,34.8762756538299,34.9194276954843,9341.20807604707,0.0,1.0
2022-12-21,40.5238,40.58,40.42,40.42,14790,35.0437816752419,35.0923817702515,34.9540185104377,34.9540185104377,17102.8060713959,0.0,1.0
2022-12-22,40.52,40.52,40.429,40.52,11813,35.0404955478213,35.0404955478213,34.9618014438023,35.0404955478213,13660.2737066531,0.0,1.0
2022-12-23,40.38,40.47,40.3599,40.44,9090,34.9194276954843,34.9972570291295,34.9020458109702,34.9713139179145,10511.4609323184,0.0,1.0
2022-12-27,40.3,40.3589,40.2344,40.35,14142,34.8502460655775,34.9011810405964,34.7935171290539,34.8934845842693,16353.4742029534,0.0,1.0
2022-12-28,40.17,40.31,40.1004,40.31,12739,34.7378259169788,34.8588937693158,34.6776378989599,34.8588937693158,14731.0781976682,0.0,1.0
2022-12-29,40.4748,40.48,40.24,40.24,8122,35.0014079269239,35.0059047328679,34.7983598431473,34.7983598431473,9392.0886350154,0.0,1.0
2022-12-30,40.1967,40.43,40.13,40.43,20772,34.7609152859602,34.9626662141761,34.7032351020254,34.9626662141761,24020.2493384068,0.0,1.0
2023-01-03,40.35,40.42,40.35,40.4,18735,34.8934845842693,34.9540185104377,34.8934845842693,34.936723102961,21664.7107334417,0.0,1.0
2023-01-04,40.61,40.639,40.4699,40.59,9388,35.1183248814665,35.1434032223078,34.9971705520922,35.1010294739898,10856.0610816947,0.0,1.0
2023-01-05,40.464,40.5,40.4299,40.5,3707,34.9920684068865,35.0232001403446,34.9625797371387,35.0232001403446,4286.68709308078,0.0,1.0
2023-01-06,40.795,40.795,40.44,40.52,7280,35.2783074006261,35.2783074006261,34.9713139179145,35.0404955478213,8418.41975657622,0.0,1.0
2023-01-09,40.8807,40.93,40.8,40.81,5125,35.3524182216638,35.3950514010939,35.2826312524953,35.2912789562337,5926.42874346884,0.0,1.0
2023-01-10,40.7683,40.82,40.7,40.82,4166,35.2552180316447,35.299926659972,35.1961542151117,35.299926659972,4817.46383322755,0.0,1.0
2023-01-11,40.9602,41.02,40.87,40.87,14121,35.4211674663838,35.4728807347392,35.3431651786638,35.3431651786638,16329.1902998094,0.0,1.0
2023-01-12,41.41,41.42,41.06,41.12,14908,35.8101411805351,35.8187888842734,35.5074715496926,35.5593577721227,17239.2584795382,0.0,1.0
2023-01-13,41.38,41.39,41.3,41.38,8256,35.78419806932,35.7928457730584,35.7150164394131,35.78419806932,9547.04306460072,0.0,1.0
2023-01-17,41.42,41.44,41.315,41.4,14190,35.8187888842734,35.8360842917501,35.7279879950207,35.8014934767967,16408.9802672825,0.0,1.0
2023-01-18,41.8099,41.83,41.7,41.81,4929,36.1559628530319,36.173344737546,36.0609245889474,36.1560493300693,5699.77898079179,0.0,1.0
2023-01-19,41.885,41.93,41.88,41.88,11682,36.220907108107,36.2598217749296,36.2165832562378,36.2165832562378,13508.7884060884,0.0,1.0
2023-01-20,41.8391,41.87,41.77,41.85,3302,36.1812141479479,36.2079355524995,36.1214585151159,36.1906401450228,3818.35467530422,0.0,1.0
2023-01-23,41.8299,41.869,41.76,41.77,9785,36.1732582605087,36.2070707821256,36.1128108113775,36.1214585151159,11315.1424887498,0.0,1.0
2023-01-24,42.0113,42.02,41.83,41.83,24756,36.3301276063224,36.3376511085748,36.173344737546,36.173344737546,28627.2526777199,0.0,1.0
2023-01-25,42.05,42.05,41.885,41.95,16924,36.3635942197899,36.3635942197899,36.220907108107,36.2771171824063,19570.5131813593,0.0,1.0
2023-01-26,42.01,42.01,41.889,41.99,16805,36.3290034048365,36.3290034048365,36.2243661896023,36.3117079973598,19432.9043968768,0.0,1.0
2023-01-27,41.8305,41.92,41.79,41.85,9435,36.173777122733,36.2511740711913,36.1387539225926,36.1906401450228,10910.4107696836,0.0,1.0
2023-01-30,41.7,41.78,41.6999,41.75,13351,36.0609245889474,36.1301062188543,36.06083811191,36.1041631076392,15438.7805178639,0.0,1.0
2023-01-31,41.8399,41.84,41.72,41.74,11640,36.181905964247,36.1819924412844,36.0782199964241,36.0955154039008,13460.2205998004,0.0,1.0
2023-02-01,42.0695,42.1299,41.535,41.78,3772,36.5152394877753,36.5676651278486,36.051307292094,36.2639609645766,4345.75142395343,0.155859,1.0
2023-02-02,42.0554,42.1,41.96,42.04,7350,36.5030010519304,36.541712700064,36.4201963157882,36.4896342496601,8467.99389344053,0.0,1.0
2023-02-03,41.88,41.98,41.846,41.94,3686,36.3507583819164,36.4375557992562,36.3212472600208,36.4028368323203,4246.67013486011,0.0,1.0
2023-02-06,41.6407,41.71,41.57,41.7,68423,36.1430521622222,36.2032027724387,36.081686388163,36.1945230307047,78830.6865538614,0.0,1.0
2023-02-07,41.5029,41.69,41.475,41.61,9392,36.0234453211279,36.1858432889707,35.9992288416901,36.1164053550989,10820.5984554005,0.0,1.0
2023-02-08,41.525,41.55,41.477,41.55,5426,36.04262755036,36.064326904695,36.0009647900369,36.064326904695,6251.33807698073,0.0,1.0
2023-02-09,41.3612,41.74,41.35,41.74,10864,35.9004533807574,36.2292419976406,35.8907320700153,36.2292419976406,12516.501450114,0.0,1.0
2023-02-10,41.14,41.17,41.1,41.151,11717,35.7084574936017,35.7344967188037,35.6737385266658,35.7180052095091,13499.2495849582,0.0,1.0
2023-02-13,41.112,41.112,41.06,41.06,3539,35.6841542167466,35.6841542167466,35.6390195597299,35.6390195597299,4077.31025699129,0.0,1.0
2023-02-14,41.1168,41.16,40.955,40.955,15491,35.6883204927789,35.7258169770697,35.5478822715231,35.5478822715231,17847.305224937,0.0,1.0
2023-02-15,40.9943,41.1,40.97,41.1,41783,35.5819936565376,35.6737385266658,35.560901884124,35.6737385266658,48138.5290951872,0.0,1.0
2023-02-16,40.93,41.01,40.88,40.93,42568,35.5261829171881,35.59562085106,35.4827842085182,35.5261829171881,49042.9338851669,0.0,1.0
2023-02-17,40.79,40.8,40.75,40.768,3203,35.4046665329124,35.4133462746463,35.3699475659764,35.3855711010976,3690.20196471972,0.0,1.0
2023-02-21,40.51,40.67,40.465,40.67,50304,35.1616337643609,35.3005096321046,35.1225749265579,35.3005096321046,57955.6414715145,0.0,1.0
2023-02-22,40.4392,40.52,40.42,40.44,11359,35.1001811928843,35.1703135060948,35.083516088755,35.100875572223,13086.7949164069,0.0,1.0
2023-02-23,40.6808,40.6808,40.56,40.61,11059,35.3098837531773,35.3098837531773,35.2050324730308,35.2484311817007,12741.162512593,0.0,1.0
2023-02-24,40.587,40.64,40.5694,40.59,8492,35.2284677757125,35.2744704069026,35.2131914302607,35.2310716982327,9783.70124395877,0.0,1.0
2023-02-27,40.6135,40.64,40.6135,40.621,3767,35.2514690913076,35.2744704069026,35.2514690913076,35.2579788976081,4339.99088388986,0.0,1.0
2023-02-28,40.5511,40.59,40.535,40.56,1964,35.1973075028875,35.2310716982327,35.1833331186958,35.2050324730308,2262.74013696833,0.0,1.0
2023-03-01,40.2742,40.37,40.25,40.37,6696,35.0967092961907,35.1801936298478,35.0756203517804,35.1801936298478,7683.79852721035,0.161,1.0
2023-03-02,40.18,40.2,40.11,40.129,18485,35.0146192729078,35.0320481525857,34.9536181940351,34.9701756297291,21211.9199186803,0.0,1.0
2023-03-03,40.43,40.43,40.25,40.259,6687,35.2324802688815,35.2324802688815,35.0756203517804,35.0834633476355,7673.47084101788,0.0,1.0
2023-03-06,40.42,40.44,40.411,40.43,3075,35.2237658290426,35.2411947087205,35.2159228331875,35.2324802688815,3528.6261157664,0.0,1.0
2023-03-07,40.38,40.44,40.3499,40.44,6097,35.1889080696868,35.2411947087205,35.1626776057715,35.2411947087205,6996.43363506594,0.0,1.0
2023-03-08,40.4,40.42,40.33,40.4,27936,35.2063369493647,35.2237658290426,35.145335870492,35.2063369493647,32057.1379414798,0.0,1.0
2023-03-09,40.41,40.45,40.3401,40.405,39082,35.2150513892036,35.2499091485595,35.1541374547294,35.2106941692842,44847.403530531,0.0,1.0
2023-03-10,40.5639,40.6446,40.5,40.5,5928,35.3491666183251,35.4194921478254,35.2934813477542,35.2934813477542,6802.5026387848,0.0,1.0
2023-03-13,40.6347,40.8199,40.624,40.75,2816,35.4108648523849,35.5722562782023,35.4015404017572,35.511342343728,3231.41825756039,0.0,1.0
2023-03-14,40.5194,40.6,40.48,40.6,4865,35.3103873610418,35.3806257461437,35.2760524680763,35.3806257461437,5582.68814738327,0.0,1.0
2023-03-15,40.5109,40.63,40.39,40.58,2440,35.3029800871787,35.4067690656606,35.1976225095257,35.3631968664658,2799.95047885204,0.0,1.0
2023-03-16,40.3916,40.5101,40.35,40.5,7685,35.1990168199,35.3022829319915,35.1627647501699,35.2934813477542,8818.69648769587,0.0,1.0
2023-03-17,40.5127,40.58,40.5,40.54,22967,35.3045486863497,35.3631968664658,35.2934813477542,35.32833910711,26355.1076425389,0.0,1.0
2023-03-20,40.217,40.27,40.19,40.27,23980,35.0468627003119,35.0930492314583,35.0233337127467,35.0930492314583,27517.5460995377,0.0,1.0
2023-03-21,40.2927,40.329,40.2302,40.25,1768,35.1128310098927,35.1444644265081,35.0583657608993,35.0756203517804,2028.81657647968,0.0,1.0
2023-03-22,40.4826,40.4826,40.33,40.33,2093,35.2783182224344,35.2783182224344,35.145335870492,35.145335870492,2401.76080009727,0.0,1.0
2023-03-23,40.6239,40.66,40.54,40.56,4584,35.4014532573588,35.4329123851774,35.32833910711,35.3457679867879,5260.23483404007,0.0,1.0
2023-03-24,40.62,40.7,40.571,40.7,8417,35.3980546258216,35.4677701445332,35.3553538706108,35.4677701445332,9658.6816313515,0.0,1.0
2023-03-27,40.4826,40.59,40.47,40.59,16640,35.2783182224344,35.3719113063048,35.2673380282373,35.3719113063048,19094.7442492205,0.0,1.0
2023-03-28,40.3778,40.5,40.34,40.455,17948,35.1869908929222,35.2934813477542,35.154050310331,35.2542663684789,20595.7013091953,0.0,1.0
2023-03-29,40.41,40.5,40.32,40.49,21096,35.2150513892036,35.2934813477542,35.1366214306531,35.2847669079153,24208.0964351896,0.0,1.0
2023-03-30,40.6911,40.6911,40.5919,40.66,11487,35.4600142930766,35.4600142930766,35.3735670498742,35.4329123851774,13181.5701436776,0.0,1.0
2023-03-31,40.8787,40.89,40.73,40.73,4759,35.6234971844553,35.6333445014733,35.4939134640501,35.4939134640501,5461.05095444954,0.0,1.0
2023-04-03,40.95,40.95,40.84,40.8501,3975,35.8253253540134,35.8253253540134,35.7290912688134,35.7379273075454,4543.60842201716,0.160302,1.0
2023-04-04,41.0,41.0,40.94,40.96,2443,35.8690681200134,35.8690681200134,35.8165768008134,35.8340739072134,2792.46172955671,0.0,1.0
2023-04-05,40.96,41.01,40.94,41.01,4528,35.8340739072134,35.8778166732134,35.8165768008134,35.8778166732134,5175.71293959589,0.0,1.0
2023-04-06,40.95,41.05,40.95,41.03,16998,35.8253253540134,35.9128108860134,35.8253253540134,35.8953137796134,19429.4983540749,0.0,1.0
2023-04-10,40.89,40.89,40.84,40.89,8837,35.7728340348134,35.7728340348134,35.7290912688134,35.7728340348134,10101.0987736769,0.0,1.0
2023-04-11,40.89,40.938,40.86,40.93,11720,35.7728340348134,35.8148270901734,35.7465883752134,35.8078282476134,13396.5008065512,0.0,1.0
2023-04-12,40.9769,41.01,40.87,40.95,130545,35.8488589621214,35.8778166732134,35.7553369284134,35.8253253540134,149218.958855907,0.0,1.0
2023-04-13,40.96,41.08,40.95,41.08,112333,35.8340739072134,35.9390565456134,35.8253253540134,35.9390565456134,128401.802483133,0.0,1.0
2023-04-14,40.93,40.99,40.89,40.99,13494,35.8078282476134,35.8603195668134,35.7728340348134,35.8603195668134,15424.2646658363,0.0,1.0
2023-04-17,40.86,40.92,40.79,40.92,11604,35.7465883752134,35.7990796944134,35.6853485028133,35.7990796944134,13263.9074538584,0.0,1.0
2023-04-18,40.85,40.909,40.79,40.88,12187,35.7378398220134,35.7894562858934,35.6853485028133,35.7640854816134,13930.3033557542,0.0,1.0
2023-04-19,40.78,40.81,40.6909,40.81,30610,35.6765999496133,35.7028456092134,35.5986503406013,35.7028456092134,34988.6424648919,0.0,1.0
2023-04-20,40.831,40.86,40.78,40.83,4161,35.7212175709334,35.7465883752134,35.6765999496133,35.7203427156134,4756.21500478324,0.0,1.0
2023-04-21,40.8,40.89,40.76,40.89,6562,35.6940970560133,35.7728340348134,35.6591028432133,35.7728340348134,7500.668796296,0.0,1.0
2023-04-24,40.87,40.88,40.85,40.86,2523,35.7553369284134,35.7640854816134,35.7378398220134,35.7465883752134,2883.905421069,0.0,1.0
2023-04-25,41.065,41.0655,40.95,40.95,4769,35.9259337158134,35.9263711434734,35.8253253540134,35.8253253540134,5451.18706027669,0.0,1.0
2023-04-26,41.02,41.08,40.975,41.06,10885,35.8865652264134,35.9390565456134,35.8471967370134,35.9215594392134,12442.0572763916,0.0,1.0
2023-04-27,40.935,40.97,40.92,40.97,7811,35.8122025242134,35.8428224604134,35.7990796944134,35.8428224604134,8928.3334300317,0.0,1.0
2023-04-28,41.11,41.11,40.971,40.971,3862,35.9653022052135,35.9653022052135,35.8436973157334,35.8436973157334,4414.44420775603,0.0,1.0
2023-05-01,40.72,40.88,40.72,40.87,7878,35.7690826552012,35.9096291489348,35.7690826552012,35.9008449930765,8968.42010437619,0.165712,1.0
2023-05-02,40.8548,40.86,40.74,40.79,6242,35.8874930761718,35.8920608372181,35.7866509669179,35.8305717462097,7105.97591920742,0.0,1.0
2023-05-03,40.9793,40.98,40.91,40.91,7200,35.9968558166082,35.9974707075183,35.9359816165099,35.9359816165099,8196.57587604831,0.0,1.0
2023-05-04,40.97,41.02,40.95,40.99,3829,35.98868655166,36.0326073309517,35.9711182399433,36.0062548633767,4358.98458741513,0.0,1.0
2023-05-05,40.91,40.96,40.91,40.93,3705,35.9359816165099,35.9799023958016,35.9359816165099,35.9535499282266,4217.82133621652,0.0,1.0
2023-05-08,40.84,40.8993,40.84,40.89,10446,35.8744925255014,35.9265825697414,35.8744925255014,35.9184133047932,11891.8655001667,0.0,1.0
2023-05-09,40.865,40.875,40.828,40.83,2597,35.8964529151473,35.9052370710057,35.8639515384714,35.8657083696431,2956.45938195798,0.0,1.0
2023-05-10,41.02,41.02,40.915,40.98,6590,36.0326073309517,36.0326073309517,35.940373694439,35.9974707075183,7502.14375321644,0.0,1.0
2023-05-11,41.06,41.08,41.03,41.08,6269,36.0677439543851,36.0853122661018,36.0413914868101,36.0853122661018,7136.71307874261,0.0,1.0
2023-05-12,40.915,41.02,40.91,41.02,8641,35.940373694439,36.0326073309517,35.9359816165099,36.0326073309517,9837.02946457409,0.0,1.0
2023-05-15,40.87,40.92,40.86,40.92,3418,35.9008449930765,35.9447657723682,35.8920608372181,35.9447657723682,3891.0967144907,0.0,1.0
2023-05-16,40.8195,40.84,40.795,40.84,2694,35.8564850059918,35.8744925255014,35.8349638241388,35.8744925255014,3066.88547362141,0.0,1.0
2023-05-17,40.7994,40.85,40.7994,40.85,1725,35.8388288527165,35.8832766813598,35.8388288527165,35.8832766813598,1963.76297030324,0.0,1.0
2023-05-18,40.725,40.82,40.69,40.82,4357,35.7734747331304,35.8569242137847,35.7427301876262,35.8569242137847,4960.06681832534,0.0,1.0
2023-05-19,40.6649,40.76,40.652,40.72,5802,35.7206819564217,35.8042192786346,35.7093503953644,35.7690826552012,6605.07406011559,0.0,1.0
2023-05-22,40.64,40.755,40.64,40.695,5751,35.6988094083344,35.7998272007055,35.6988094083344,35.7471222655553,6547.01498099358,0.0,1.0
2023-05-23,40.625,40.654,40.6112,40.63,3440,35.6856331745469,35.7111072265361,35.6735110394624,35.6900252524761,3916.1418074453,0.0,1.0
2023-05-24,40.6039,40.67,40.59,40.66,2913,35.6670986056858,35.7251618759095,35.6548886290427,35.7163777200511,3316.19798985121,0.0,1.0
2023-05-25,40.52,40.62,40.51,40.62,7130,35.5933995380342,35.6812410966177,35.5846153821759,35.6812410966177,8116.88694392006,0.0,1.0
2023-05-26,40.8,40.81,40.53,40.55,18836,35.839355902068,35.8481400579264,35.6021836938926,35.6197520056093,21443.1532223953,0.0,1.0
2023-05-30,40.7453,40.7453,40.67,40.74,2692,35.7913065695228,35.7913065695228,35.7251618759095,35.7866509669179,3064.60864698917,0.0,1.0
2023-05-31,40.8164,40.82,40.7,40.72,3460,35.8537619176757,35.8569242137847,35.7515143434845,35.7690826552012,3938.91007376766,0.0,1.0
2023-06-01,40.705,40.73,40.6407,40.67,4305,35.9039642468218,35.9260155699067,35.8472482438474,35.8730923945029,4880.65952259051,0.168551,1.0
2023-06-02,40.61,40.68,40.6,40.66,4152,35.8201692190992,35.8819129237369,35.8113486898652,35.864271865269,4707.200543042,0.0,1.0
2023-06-05,40.65,40.69,40.62,40.66,4554,35.855451336035,35.8907334529708,35.8289897483331,35.864271865269,5162.95550891456,0.0,1.0
2023-06-06,40.6944,40.71,40.651,40.66,6183,35.8946144858338,35.9083745114388,35.8563333889584,35.864271865269,7009.78346763696,0.0,1.0
2023-06-07,40.59,40.7,40.56,40.7,3257,35.8025281606313,35.8995539822048,35.7760665729294,35.8995539822048,3692.52219862423,0.0,1.0
2023-06-08,40.6585,40.66,40.59,40.6058,5827,35.8629487858839,35.864271865269,35.8025281606313,35.8164645968209,6606.17956751101,0.0,1.0
2023-06-09,40.6899,40.6899,40.6201,40.6201,1324,35.8906452476785,35.8906452476785,35.8290779536255,35.8290779536255,1501.04371844596,0.0,1.0
2023-06-12,40.75,40.76,40.68,40.68,4341,35.9436566283746,35.9524771576085,35.8819129237369,35.8819129237369,4921.47340013134,0.0,1.0
2023-06-13,40.735,40.78,40.68,40.71,6986,35.9304258345236,35.9701182160765,35.8819129237369,35.9083745114388,7920.15968056153,0.0,1.0
2023-06-14,40.8375,40.87,40.68,40.85,3075,36.0208362591717,36.0495029791821,35.8819129237369,36.0318619207142,3486.18537327894,0.0,1.0
2023-06-15,40.98,40.989,40.87,40.96,2993,36.1465288007556,36.1544672770662,36.0495029791821,36.1288877422877,3393.2204299915,0.0,1.0
2023-06-16,40.9973,41.02,40.96,40.98,9178,36.1617883163303,36.1818109176914,36.1288877422877,36.1465288007556,10405.2713352696,0.0,1.0
2023-06-20,41.0316,41.05,40.991,41.0301,2318,36.1920427316028,36.2082725053933,36.1562313829129,36.1907196522177,2627.960226101,0.0,1.0
2023-06-21,41.08,41.0899,40.9901,41.03,11677,36.2347340930952,36.2434664170368,36.1554375352819,36.1906314469254,13238.4346678953,0.0,1.0
2023-06-22,40.9654,41.01,40.9654,41.01,2936,36.133650828074,36.1729903884575,36.133650828074,36.1729903884575,3328.59845721852,0.0,1.0
2023-06-23,40.9607,41.09,40.96,41.09,3098,36.1295051793341,36.2435546223291,36.1288877422877,36.2435546223291,3512.26090615224,0.0,1.0
2023-06-26,40.975,41.02,40.97,41.02,3542,36.1421185361386,36.1818109176914,36.1377082715216,36.1818109176914,4015.63206248911,0.0,1.0
2023-06-27,40.9653,40.99,40.94,40.965,3787,36.1335626227817,36.1553493299895,36.1112466838198,36.1332980069047,4293.39317353084,0.0,1.0
2023-06-28,40.978,40.985,40.91,40.94,2837,36.1447646949088,36.1509390653726,36.0847850961179,36.1112466838198,3216.36029398125,0.0,1.0
2023-06-29,40.855,40.93,40.8188,40.93,4717,36.0362721853311,36.1024261545858,36.0043418695042,36.1024261545858,5347.75167666887,0.0,1.0
2023-06-30,40.9298,40.96,40.895,40.94,13469,36.1022497440011,36.1288877422877,36.071554302267,36.1112466838198,15270.058794372,0.0,1.0
2023-07-03,40.7999,40.86,40.78,40.78,2286,36.0967272106477,36.1498992357105,36.0791211657434,36.0791211657434,2583.85118561352,0.123639,1.0
2023-07-05,40.7502,40.8,40.7499,40.8,2398,36.0527563346807,36.0968156832352,36.0524909169183,36.0968156832352,2710.44406959808,0.0,1.0
2023-07-06,40.59,40.61,40.54,40.59,6525,35.9110232495715,35.9287177670633,35.866786955842,35.9110232495715,7375.16578570788,0.0,1.0
2023-07-07,40.5284,40.61,40.51,40.61,5640,35.8565241356968,35.9287177670633,35.8402451796044,35.9287177670633,6374.85594350842,0.0,1.0
2023-07-10,40.59,40.59,40.535,40.535,1207,35.9110232495715,35.9110232495715,35.8623633264691,35.8623633264691,1364.26438365508,0.0,1.0
2023-07-11,40.64,40.66,40.61,40.63,1765,35.9552595433009,35.9729540607927,35.9287177670633,35.9464122845551,1994.9682163639,0.0,1.0
2023-07-12,40.8216,40.83,40.791,40.83,1315,36.1159257621263,36.1233574594729,36.0888531503639,36.1233574594729,1486.33609321163,0.0,1.0
2023-07-13,41.0332,41.06,40.965,40.97,1927,36.3031337571894,36.3268444106284,36.2427954525424,36.2472190819153,2178.07578069871,0.0,1.0
2023-07-14,41.0105,41.05,40.99,41.04,11958,36.2830504798362,36.3179971518825,36.2649135994071,36.3091498931366,13516.0509525663,0.0,1.0
2023-07-17,41.06,41.08,41.024,41.06,2603,36.3268444106284,36.3445389281202,36.2949942791432,36.3268444106284,2942.15425903412,0.0,1.0
2023-07-18,41.15,41.19,41.1,41.1,6462,36.4064697393414,36.4418587743249,36.3622334456119,36.3622334456119,7303.95728846656,0.0,1.0
2023-07-19,41.25,41.25,41.21,41.22,7341,36.4949423268003,36.4949423268003,36.4595532918167,36.4684005505626,8297.485369024,0.0,1.0
2023-07-20,41.1148,41.145,41.09,41.145,7368,36.3753273885559,36.4020461099684,36.353386186866,36.4020461099684,8328.00329641312,0.0,1.0
2023-07-21,41.145,41.1599,41.11,41.11,2858,36.4020461099684,36.4152285254998,36.3710807043578,36.3710807043578,3230.37912882041,0.0,1.0
2023-07-24,41.142,41.2,41.14,41.1999,5610,36.3993919323447,36.4507060330708,36.3976224805955,36.4506175604834,6340.94713529827,0.0,1.0
2023-07-25,41.135,41.1389,41.111,41.111,1076,36.3931988512226,36.3966492821334,36.3719654302324,36.3719654302324,1216.19592113742,0.0,1.0
2023-07-26,41.1403,41.19,41.13,41.19,8849,36.3978878983579,36.4418587743249,36.3887752218496,36.4418587743249,10001.9681283876,0.0,1.0
2023-07-27,41.1324,41.2,41.1201,41.2,2301,36.3908985639486,36.4507060330708,36.3800164356912,36.4507060330708,2600.8055897186,0.0,1.0
2023-07-28,41.2,41.24,41.19,41.23,7135,36.4507060330708,36.4860950680544,36.4418587743249,36.4772478093085,8064.64488598097,0.0,1.0
2023-07-31,41.3,41.359,41.29,41.29,51747,36.5391786205298,36.5913774471305,36.5303313617839,36.5303313617839,58489.3032816897,0.0,1.0
2023-08-01,41.03,41.08,41.01,41.08,4568,36.4526966662887,36.4971186705128,36.434927864599,36.4971186705128,5141.59601732099,0.17225,1.0
2023-08-02,40.915,40.93,40.85,40.93,2696,36.3505260565733,36.3638526578405,36.2927774510819,36.3638526578405,3034.5321503278,0.0,1.0
2023-08-03,40.7602,40.82,40.7428,40.7926,6344,36.2129955314955,36.2661242485475,36.1975366740255,36.2417809902327,7140.60532703248,0.0,1.0
2023-08-04,40.97,40.97,40.966,40.97,1102,36.3993902612198,36.3993902612198,36.3958365008818,36.3993902612198,1240.37627212954,0.0,1.0
2023-08-07,40.9282,40.95,40.89,40.939,3160,36.3622534656884,36.3816214595301,36.3283150544612,36.3718486186008,3556.79584385603,0.0,1.0
2023-08-08,40.9952,41.0299,40.96,40.96,5708,36.4217789513487,36.4526078222802,36.3905058603749,36.3905058603749,6424.7438850412,0.0,1.0
2023-08-09,41.0168,41.06,40.991,41.0172,3448,36.4409692571735,36.4793498688231,36.4180475029939,36.4413246332073,3880.95951570113,0.0,1.0
2023-08-10,40.9852,41.11,40.97,41.11,3923,36.4128945505039,36.5237718730472,36.3993902612198,36.5237718730472,4415.60446058455,0.0,1.0
2023-08-11,40.9301,40.95,40.9,40.9,1573,36.3639415018489,36.3816214595301,36.337199455306,36.337199455306,1770.51894379289,0.0,1.0
2023-08-14,40.83,40.8332,40.83,40.8332,1643,36.2750086493923,36.2778516576626,36.2750086493923,36.2778516576626,1849.30872514413,0.0,1.0
2023-08-15,40.705,40.79,40.67,40.79,6348,36.1639536388321,36.239471046013,36.1328582358752,36.239471046013,7145.10760025255,0.0,1.0
2023-08-16,40.5999,40.7,40.58,40.67,11300,36.070578585953,36.1595114384097,36.0528986282718,36.1328582358752,12718.9218467004,0.0,1.0
2023-08-17,40.5623,40.57,40.55,40.57,4485,36.0371732387765,36.044014227427,36.0262454257374,36.044014227427,5048.17384800452,0.0,1.0
2023-08-18,40.55,40.58,40.53,40.578,20580,36.0262454257374,36.0528986282718,36.0084766240478,36.0511217481029,23164.1957172649,0.0,1.0
2023-08-21,40.38,40.44,40.36,40.42,33106,35.8752106113755,35.9285170164444,35.8574418096859,35.9107482147548,37263.064305917,0.0,1.0
2023-08-22,40.4377,40.4391,40.38,40.41,24364,35.9264736042501,35.9277174203684,35.8752106113755,35.9018638139099,27423.346183452,0.0,1.0
2023-08-23,40.68,40.69,40.6,40.6,43804,36.14174263672,36.1506270375648,36.0706674299615,36.0706674299615,49304.3940329967,0.0,1.0
2023-08-24,40.655,40.75,40.64,40.7,26705,36.119531634608,36.2039334426338,36.1062050333408,36.1595114384097,30058.3015854985,0.0,1.0
2023-08-25,40.6496,40.67,40.6,40.65,3393,36.1147340581518,36.1328582358752,36.0706674299615,36.1150894341856,3819.05325892516,0.0,1.0
2023-08-28,40.69,40.69,40.62,40.6201,5523,36.1506270375648,36.1506270375648,36.0884362316511,36.0885250756596,6216.51374861293,0.0,1.0
2023-08-29,40.8,40.839,40.785,40.81,2523,36.2483554468578,36.2830046101526,36.2350288455906,36.2572398477027,2839.80883355974,0.0,1.0
2023-08-30,40.8607,40.87,40.83,40.87,3550,36.3022837599859,36.3105462527716,36.2750086493923,36.3105462527716,3995.76748281294,0.0,1.0
2023-08-31,40.92,40.92,40.8688,40.8688,1641,36.3549682569957,36.3549682569957,36.3094801246702,36.3094801246702,1847.05758853409,0.0,1.0
2023-09-01,40.71,40.74,40.71,40.74,2253,36.3253067963352,36.3520756296412,36.3253067963352,36.3520756296412,2524.95128297866,0.176614,1.0
2023-09-05,40.591,40.646,40.591,40.645,2136,36.2191237575544,36.2681999519489,36.2191237575544,36.2673076575053,2393.82864644582,0.0,1.0
2023-09-06,40.5539,40.5808,40.55,40.5808,4073,36.1860196336992,36.2100223542304,36.1825396853695,36.2100223542304,4564.63674015628,0.0,1.0
2023-09-07,40.57,40.59,40.55,40.55,6363,36.2003855742402,36.2182314631109,36.1825396853695,36.1825396853695,7131.05415605558,0.0,1.0
2023-09-08,40.64,40.69,40.6154,40.68,3558,36.2628461852877,36.3074609074644,36.2408957419767,36.2985379630291,3987.47299815272,0.0,1.0
2023-09-11,40.5514,40.59,40.5514,40.59,707,36.1837888975904,36.2182314631109,36.1837888975904,36.2182314631109,792.339350672843,0.0,1.0
2023-09-12,40.5392,40.54,40.5131,40.5131,2822,36.1729029053793,36.1736167409341,36.149614020403,36.149614020403,3162.63316492045,0.0,1.0
2023-09-13,40.56,40.58,40.54,40.55,6131,36.1914626298048,36.2093085186755,36.1736167409341,36.1825396853695,6871.0502955802,0.0,1.0
2023-09-14,40.57,40.61,40.56,40.61,4252,36.2003855742402,36.2360773519816,36.1914626298048,36.2360773519816,4765.24316698858,0.0,1.0
2023-09-15,40.51,40.6,40.51,40.6,6554,36.146847907628,36.2271544075462,36.146847907628,36.2271544075462,7345.10905842973,0.0,1.0
2023-09-18,40.48,40.5,40.47,40.48,9714,36.120079074322,36.1379249631927,36.1111561298866,36.120079074322,10886.5409511117,0.0,1.0
2023-09-19,40.44,40.52,40.25,40.52,15931,36.0843872965805,36.1557708520634,35.9148513523088,36.1557708520634,17853.9719880751,0.0,1.0
2023-09-20,40.44,40.569,40.44,40.53,11038,36.0843872965805,36.1994932797966,36.0843872965805,36.1646937964987,12370.3560858937,0.0,1.0
2023-09-21,40.32,40.38,40.32,40.34,4402,35.9773119633563,36.0308496299684,35.9773119633563,35.995157852227,4933.34911126146,0.0,1.0
2023-09-22,40.37,40.3975,40.37,40.38,4245,36.021926685533,36.0464647827303,36.021926685533,36.0308496299684,4757.39822292252,0.0,1.0
2023-09-25,40.2751,40.33,40.2751,40.32,1315,35.9372479428415,35.9862349077916,35.9372479428415,35.9773119633563,1473.72877812558,0.0,1.0
2023-09-26,40.189,40.2311,40.16,40.2311,5284,35.8604213912531,35.8979869873259,35.8345448523906,35.8979869873259,5921.812063586,0.0,1.0
2023-09-27,40.1002,40.19,40.09,40.18,8995,35.7811856446671,35.8613136856966,35.7720842413431,35.8523907412613,10080.7531248971,0.0,1.0
2023-09-28,40.11,40.12,40.0562,40.12,5688,35.7899301302138,35.7988530746491,35.7419246891516,35.7988530746491,6374.57740682762,0.0,1.0
2023-09-29,40.1161,40.17,40.1161,40.155,2948,35.7953731263194,35.8434677968259,35.7953731263194,35.8300833801729,3303.84215810967,0.0,1.0
2023-10-02,39.805,39.85,39.805,39.8201,4092,35.6765534136293,35.7168861583501,35.6765534136293,35.6900872901911,4565.52117329179,0.177938,1.0
2023-10-03,39.57,39.68,39.57,39.68,10886,35.4659268578648,35.5645180116269,35.4659268578648,35.5645180116269,12145.7144409713,0.0,1.0
2023-10-04,39.5588,39.5588,39.48,39.55,52507,35.4558884858454,35.4558884858454,35.3852613684231,35.4480011935445,58583.0450259121,0.0,1.0
2023-10-05,39.5089,39.6,39.49,39.6,6822,35.4111639533661,35.4928153543454,35.3942242005833,35.4928153543454,7611.43339300992,0.0,1.0
2023-10-06,39.385,39.44,39.32,39.32,100226,35.3001144629013,35.3494100397824,35.2418560538601,35.2418560538601,111824.028620319,0.0,1.0
2023-10-09,39.47,39.49,39.35,39.35,7436,35.376298536263,35.3942242005833,35.2687445503407,35.2687445503407,8296.48471275604,0.0,1.0
2023-10-10,39.57,39.57,39.46,39.46,3066,35.4659268578648,35.4659268578648,35.3673357041028,35.3673357041028,3420.79372368344,0.0,1.0
2023-10-11,39.64,39.65,39.59,39.59,4883,35.5286666829862,35.5376295151463,35.4838525221852,35.4838525221852,5448.05471387678,0.0,1.0
2023-10-12,39.45,39.56,39.45,39.5435,98655,35.3583728719426,35.4569640257047,35.3583728719426,35.4421753526403,110071.234445528,0.0,1.0
2023-10-13,39.555,39.57,39.51,39.53,3304,35.4524826096246,35.4659268578648,35.4121498649037,35.4300755292241,3686.3347889922,0.0,1.0
2023-10-16,39.5,39.5299,39.48,39.48,2802,35.4031870327435,35.4299859009025,35.3852613684231,35.3852613684231,3126.24397056784,0.0,1.0
2023-10-17,39.3795,39.3795,39.31,39.36,47780,35.2951849052132,35.2951849052132,35.2328932216999,35.2777073825009,53309.0424388764,0.0,1.0
2023-10-18,39.27,39.27,39.2201,39.26,2601,35.1970418930592,35.1970418930592,35.1523173605799,35.188079060899,2901.98449944574,0.0,1.0
2023-10-19,39.2531,39.3499,39.2531,39.32,7864,35.1818947067085,35.2686549220191,35.1818947067085,35.2418560538601,8774.0123428071,0.0,1.0
2023-10-20,39.2243,39.26,39.21,39.26,3904,35.1560817500871,35.188079060899,35.1432649000981,35.188079060899,4355.76604607311,0.0,1.0
2023-10-23,39.29,39.3252,39.2,39.2,9183,35.2149675573796,35.2465167265834,35.1343020679379,35.1343020679379,10245.6453896233,0.0,1.0
2023-10-24,39.43,39.4416,39.3705,39.4,3032,35.3404472076222,35.350844092928,35.2871183562691,35.3135587111416,3382.85928578219,0.0,1.0
2023-10-25,39.3198,39.4,39.3198,39.3499,6066,35.2416767972169,35.3135587111416,35.2416767972169,35.2686549220191,6767.95000908799,0.0,1.0
2023-10-26,39.32,39.32,39.26,39.27,3754,35.2418560538601,35.2418560538601,35.188079060899,35.1970418930592,4188.40823180289,0.0,1.0
2023-10-27,39.3,39.325,39.27,39.28,4964,35.2239303895398,35.2463374699402,35.1970418930592,35.2060047252194,5538.42793358271,0.0,1.0
2023-10-30,39.3066,39.33,39.28,39.28,3540,35.2298458587655,35.2508188860203,35.2060047252194,35.2060047252194,3949.64441677736,0.0,1.0
2023-10-31,39.3399,39.35,39.3,39.3,33605,35.2596920898589,35.2687445503407,35.2239303895398,35.2239303895398,37493.7289903399,0.0,1.0
2023-11-01,39.3,39.32,39.2,39.2299,5559,35.3869947801629,35.405003428906,35.2969515364475,35.3238744663184,6173.70029179387,0.181934,1.0
2023-11-02,39.57,39.5729,39.51,39.55,3976,35.6301115381946,35.6327227922623,35.5760855919653,35.6121028894515,4415.65611803785,0.0,1.0
2023-11-03,39.7877,39.84,39.768,39.768,2164,35.8261356797631,35.8732282962262,35.8083971607511,35.8083971607511,2403.28969804676,0.0,1.0
2023-11-06,39.6741,39.74,39.6741,39.72,1880,35.7238465549023,35.7831850525108,35.7238465549023,35.7651764037677,2087.88568961549,0.0,1.0
2023-11-07,39.7241,39.7496,39.69,39.6904,3329,35.7688681767601,35.7918292039075,35.7381634306531,35.7385236036279,3697.11247911167,0.0,1.0
2023-11-08,39.78,39.82,39.73,39.73,3850,35.819202349997,35.8552196474831,35.7741807281393,35.7741807281393,4275.72335373383,0.0,1.0
2023-11-09,39.7142,39.81,39.69,39.76,2369,35.7599538956322,35.8462153231116,35.7381634306531,35.8011937012539,2630.95808441441,0.0,1.0
2023-11-10,39.7322,39.77,39.71,39.71,4047,35.776161679501,35.8101980256254,35.7561720793962,35.7561720793962,4494.50712014567,0.0,1.0
2023-11-13,39.715,39.7585,39.69,39.7,8864,35.7606742415819,35.7998430525982,35.7381634306531,35.7471677550246,9844.15891103812,0.0,1.0
2023-11-14,40.105,40.1132,39.94,39.94,7263,36.1118428920721,36.1192264380568,35.9632715399417,35.9632715399417,8066.12434238152,0.0,1.0
2023-11-15,40.065,40.14,40.04,40.14,4205,36.0758255945859,36.1433580273725,36.0533147836571,36.1433580273725,4669.97836427294,0.0,1.0
2023-11-16,40.165,40.19,40.08,40.08,2016,36.1658688383014,36.1883796492302,36.0893320811433,36.0893320811433,2238.92422886426,0.0,1.0
2023-11-17,40.2292,40.27,40.18,40.215,11080,36.2236766007667,36.2604142442026,36.1793753248587,36.2108904601591,12305.1986387976,0.0,1.0
2023-11-20,40.33,40.36,40.23,40.28,6127,36.3144401904318,36.3414531635464,36.2243969467164,36.2694185685741,6804.50830865642,0.0,1.0
2023-11-21,40.415,40.44,40.37,40.37,2529,36.3909769475899,36.4134877585188,36.350457487918,36.350457487918,2808.65048353062,0.0,1.0
2023-11-22,40.51,40.51,40.45,40.45,1882,36.4765180291196,36.4765180291196,36.4224920828903,36.4224920828903,2090.10684460444,0.0,1.0
2023-11-24,40.48,40.51,40.48,40.51,1830,36.449505056005,36.4765180291196,36.449505056005,36.4765180291196,2032.35681489167,0.0,1.0
2023-11-27,40.56,40.59,40.455,40.46,7349,36.5215396509773,36.5485526240919,36.4269942450761,36.4314964072619,8161.63400690649,0.0,1.0
2023-11-28,40.7,40.7,40.6362,40.6362,1553,36.6476001921789,36.6476001921789,36.5901526026885,36.5901526026885,1724.72684892173,0.0,1.0
2023-11-29,40.93,40.93,40.85,40.89,10323,36.8546996527244,36.8546996527244,36.782665057752,36.8186823552382,11464.4914754791,0.0,1.0
2023-11-30,40.89,40.9,40.82,40.86,4603,36.8186823552382,36.8276866796098,36.7556520846374,36.7916693821236,5111.98820707451,0.0,1.0
2023-12-01,40.855,40.855,40.71,40.73,2417,36.948809249326,36.948809249326,36.8176728562003,36.8357606345624,2672.52279589501,0.179516,1.0
2023-12-04,40.78,40.82,40.77,40.8162,10451,36.8809800804679,36.9171556371922,36.8719361912868,36.9137189593034,11555.8691517992,0.0,1.0
2023-12-05,40.945,40.9699,40.92,40.92,7308,37.0302042519558,37.0527235360167,37.0075945290031,37.0075945290031,8080.5943700458,0.0,1.0
2023-12-06,41.06,41.08,41.02,41.06,7111,37.1342089775383,37.1522967559004,37.0980334208139,37.1342089775383,7862.76772925501,0.0,1.0
2023-12-07,41.14,41.16,41.09,41.16,8145,37.2065600909869,37.2246478693491,37.1613406450815,37.2246478693491,9006.08116365944,0.0,1.0
2023-12-08,41.095,41.13,41.05,41.13,5455,37.1658625896721,37.1975162018059,37.1251650883572,37.1975162018059,6031.69708382592,0.0,1.0
2023-12-11,41.1,41.11,41.03,41.09,2681,37.1703845342626,37.1794284234437,37.107077309995,37.1613406450815,2964.43260893443,0.0,1.0
2023-12-12,41.11,41.14,41.055,41.09,131454,37.1794284234437,37.2065600909869,37.1296870329477,37.1613406450815,145351.183951834,0.0,1.0
2023-12-13,41.3981,41.41,41.145,41.1699,4145,37.4399828707508,37.4507450988763,37.2110820355775,37.2336013196384,4583.20520851667,0.0,1.0
2023-12-14,41.69,41.71,41.61,41.61,1851,37.7039739959467,37.7220617743088,37.631622882498,37.631622882498,2046.68584824231,0.0,1.0
2023-12-15,41.6991,41.74,41.65,41.65,2843,37.7122039351014,37.7491934418521,37.6677984392223,37.6677984392223,3143.55908511771,0.0,1.0
2023-12-18,41.5434,41.559,41.53,41.5411,2866,37.7356719231375,37.7498420796966,37.7235001219905,37.7335827333883,3155.19449719926,0.181649,1.0
2023-12-19,41.64,41.6689,41.61,41.61,6530,37.8234178926001,37.8496690159694,37.7961675915247,37.7961675915247,7188.91139801507,0.0,1.0
2023-12-20,41.7228,41.74,41.6708,41.71,4630,37.8986287235681,37.914252229518,37.8513948683708,37.8870019284426,5097.19138940425,0.0,1.0
2023-12-21,41.82,41.82,41.7356,41.76,1716,37.9869196990523,37.9869196990523,37.9102555186936,37.9324190969016,1889.15343935587,0.0,1.0
2023-12-22,41.745,41.82,41.74,41.82,20542,37.9187939463639,37.9869196990523,37.914252229518,37.9869196990523,22614.796008886,0.0,1.0
2023-12-26,41.7251,41.81,41.6868,41.79,18500,37.9007179133172,37.9778362653605,37.8659283622777,37.9596693979769,20366.7474522632,0.0,1.0
2023-12-27,41.889,41.89,41.76,41.8,10553,38.0495953915256,38.0505037348948,37.9324190969016,37.9687528316687,11617.8532899316,0.0,1.0
2023-12-28,41.9,41.909,41.84,41.85,3659,38.0595871685866,38.0677622589092,38.0050865664358,38.0141700001276,4028.21237447735,0.0,1.0
2023-12-29,41.94,41.9681,41.85,41.85,5306,38.0959209033537,38.1214453520276,38.0141700001276,38.0141700001276,5841.40335036263,0.0,1.0
2024-01-02,41.84,41.84,41.7908,41.8311,3594,38.0050865664358,38.0050865664358,37.9603960726723,37.9970023104502,3956.65353207752,0.0,1.0
2024-01-03,41.7,41.7287,41.66,41.68,1522,37.8779184947508,37.9039879494463,37.8415847599837,37.8597516273673,1675.57781742403,0.0,1.0
2024-01-04,41.62,41.62,41.56,41.56,2222,37.8052510252165,37.8052510252165,37.7507504230658,37.7507504230658,2446.21150480697,0.0,1.0
2024-01-05,41.525,41.59,41.45,41.45,1898,37.7189584051446,37.7780007241412,37.6508326524562,37.6508326524562,2089.51819807543,0.0,1.0
2024-01-08,41.55,41.5899,41.51,41.56,3201,37.741666989374,37.7779098898043,37.7053332546069,37.7507504230658,3523.99776187538,0.0,1.0
2024-01-09,41.51,41.55,41.45,41.55,7407,37.7053332546069,37.741666989374,37.6508326524562,37.741666989374,8154.40531777911,0.0,1.0
2024-01-10,41.63,41.67,41.58,41.65,4078,37.8143344589083,37.8506681936755,37.7689172904494,37.8325013262919,4489.49168163943,0.0,1.0
2024-01-11,41.79,41.8,41.7,41.8,11772,37.9596693979769,37.9687528316687,37.8779184947508,37.9687528316687,12959.8568112455,0.0,1.0
2024-01-12,41.9,41.9384,41.86,41.875,2290,38.0595871685866,38.094467553963,38.0232534338194,38.0368785843571,2521.07306300988,0.0,1.0
2024-01-16,41.8,41.8757,41.74,41.845,2380,37.9687528316687,38.0375144247155,37.914252229518,38.0096282832817,2620.15453710197,0.0,1.0
2024-01-17,41.76,41.82,41.6963,41.6963,2646,37.9324190969016,37.9869196990523,37.8745576242849,37.8745576242849,2912.99533830748,0.0,1.0
2024-01-18,41.74,41.7481,41.7,41.71,2110,37.914252229518,37.9216098108083,37.8779184947508,37.8870019284426,2322.91011482569,0.0,1.0
2024-01-19,41.7484,41.75,41.7,41.7,2448,37.9218823138191,37.9233356632098,37.8779184947508,37.8779184947508,2695.01609530488,0.0,1.0
2024-01-22,41.775,41.81,41.74,41.75,17459,37.9460442474392,37.9778362653605,37.914252229518,37.9233356632098,19220.705068598,0.0,1.0
2024-01-23,41.7,41.76,41.68,41.76,7037,37.8779184947508,37.9324190969016,37.8597516273673,37.9324190969016,7747.07036873386,0.0,1.0
2024-01-24,41.72,41.81,41.72,41.8,6455,37.8960853621344,37.9778362653605,37.8960853621344,37.9687528316687,7106.34350293833,0.0,1.0
2024-01-25,41.8484,41.85,41.78,41.78,4782,38.0127166507369,38.0141700001276,37.9505859642851,37.9505859642851,5264.52899009312,0.0,1.0
2024-01-26,41.885,41.885,41.83,41.85,3815,38.0459620180489,38.0459620180489,37.9960031327441,38.0141700001276,4199.95359623698,0.0,1.0
2024-01-29,42.02,42.033,41.93,41.96,3132,38.168588372888,38.1803968366873,38.0868374696619,38.1140877707373,3448.03529840478,0.0,1.0
2024-01-30,42.0539,42.08,42.01,42.01,1564,38.1993812131032,38.2230889750387,38.1595049391962,38.1595049391962,1721.81583866701,0.0,1.0
2024-01-31,42.16,42.1988,42.03,42.08,4048,38.295756444573,38.3310001672972,38.1776718065798,38.2230889750387,4456.46452360873,0.0,1.0
2024-02-01,42.065,42.09,41.99,42.06,3227,38.3728947801704,38.3957004944104,38.3044776374505,38.3683336373224,3537.49061095456,0.179922,1.0
2024-02-02,41.955,41.98,41.9,41.98,2609,38.2725496375146,38.2953553517545,38.2223770661866,38.2953553517545,2860.02882057032,0.0,1.0
2024-02-05,41.8,41.8794,41.7601,41.8794,5910,38.1311542092268,38.2035851576529,38.0947562892998,38.2035851576529,6478.6394517327,0.0,1.0
2024-02-06,41.97,41.9799,41.865,41.865,3433,38.2862330660585,38.2952641288976,38.1904490662507,38.1904490662507,3763.3112077493,0.0,1.0
2024-02-07,41.9196,41.95,41.8901,41.95,4537,38.2402567461508,38.2679884946666,38.2133460033476,38.2679884946666,4973.53421193084,0.0,1.0
2024-02-08,41.905,41.95,41.905,41.95,2467,38.2269382090346,38.2679884946666,38.2269382090346,38.2679884946666,2704.36607909045,0.0,1.0
2024-02-09,41.9275,41.94,41.85,41.85,4484,38.2474633518506,38.2588662089706,38.1767656377067,38.1767656377067,4915.43473799821,0.0,1.0
2024-02-12,41.9707,42.0,41.91,41.91,4756,38.2868716260573,38.3135999231465,38.2314993518826,38.2314993518826,5213.60562308641,0.0,1.0
2024-02-13,41.7778,41.845,41.76,41.82,4294,38.1109027349817,38.1722044948587,38.0946650664428,38.1493987806187,4707.15360503218,0.0,1.0
2024-02-14,41.865,41.8989,41.78,41.78,2306,38.1904490662507,38.2213736147601,38.1129096378348,38.1129096378348,2527.87522431398,0.0,1.0
2024-02-15,41.975,41.99,41.9101,41.92,4437,38.2907942089065,38.3044776374505,38.2315905747396,38.2406216375786,4863.91256300136,0.0,1.0
2024-02-16,41.935,41.96,41.9,41.9,2687,38.2543050661226,38.2771107803625,38.2223770661866,38.2223770661866,2945.53370673532,0.0,1.0
2024-02-20,41.975,42.01,41.94,41.94,4519,38.2907942089065,38.3227222088425,38.2588662089706,38.2588662089706,4953.80231512354,0.0,1.0
2024-02-21,41.9675,42.03,41.96,41.96,11938,38.2839524946345,38.3409667802345,38.2771107803625,38.2771107803625,13086.6324492022,0.0,1.0
2024-02-22,42.0002,42.02,41.9701,41.98,3494,38.3137823688604,38.3318444945385,38.2863242889155,38.2953553517545,3830.18041359629,0.0,1.0
2024-02-23,42.1315,42.15,42.03,42.14,6400,38.4335579800487,38.4504342085863,38.3409667802345,38.4413119228903,7015.7855314872,0.0,1.0
2024-02-26,42.0649,42.089,42.05,42.06,1870,38.3728035573135,38.3947882658408,38.3592113516264,38.3683336373224,2049.92483498141,0.0,1.0
2024-02-27,42.0199,42.0799,42.01,42.02,5692,38.3317532716815,38.3864869858574,38.3227222088425,38.3318444945385,6239.66425706642,0.0,1.0
2024-02-28,42.025,42.04,42.0,42.0,2671,38.3364056373865,38.3500890659304,38.3135999231465,38.3135999231465,2927.99424290661,0.0,1.0
2024-02-29,42.11,42.11,42.01,42.01,7524,38.4139450658024,38.4139450658024,38.3227222088425,38.3227222088425,8247.93286545462,0.0,1.0
2024-03-01,42.0001,42.03,41.88,41.88,1787,38.4870501511414,38.5144492001799,38.3769957769101,38.3769957769101,1950.11512717282,0.190039,1.0
2024-03-04,41.9801,42.02,41.94,41.96,5047,38.4687230280388,38.5052856386285,38.431977146218,38.4503042693207,5507.68385385632,0.0,1.0
2024-03-05,42.0501,42.08,41.98,42.0,6162,38.532867958898,38.5602670079364,38.4686313924233,38.4869585155259,6724.45966068212,0.0,1.0
2024-03-06,42.09,42.142,42.08,42.08,3989,38.5694305694878,38.6170810895546,38.5602670079364,38.5602670079364,4353.11093580995,0.0,1.0
2024-03-07,42.1862,42.2,42.14,42.14,3257,38.6575840316114,38.6702297465522,38.6152483772443,38.6152483772443,3554.29489043195,0.0,1.0
2024-03-08,42.03,42.26,41.97,42.26,55401,38.5144492001799,38.7252111158601,38.459467830872,38.7252111158601,60457.9340573595,0.0,1.0
2024-03-11,42.055,42.12,42.05,42.11,7353,38.5373581040582,38.5969212541417,38.5327763232825,38.5877576925904,8024.17265254715,0.0,1.0
2024-03-12,42.07,42.12,42.05,42.05,5201,38.5511034463851,38.5969212541417,38.5327763232825,38.5327763232825,5675.74078143585,0.0,1.0
2024-03-13,42.15,42.15,42.1,42.12,6497,38.6244119387957,38.6244119387957,38.5785941310391,38.5969212541417,7090.0380421051,0.0,1.0
2024-03-14,42.045,42.0899,42.02,42.087,4384,38.5281945425068,38.5693389338722,38.5052856386285,38.5666815010224,4784.16604226394,0.0,1.0
2024-03-15,42.0383,42.09,42.0383,42.09,4464,38.5220549562675,38.5694305694878,38.5220549562675,38.5694305694878,4871.46834230524,0.0,1.0
2024-03-18,41.99,42.04,41.97,42.04,6815,38.4777949539746,38.5236127617312,38.459467830872,38.5236127617312,7437.06468476933,0.0,1.0
2024-03-19,42.069,42.069,41.98,42.0384,3299,38.55018709023,38.55018709023,38.4686313924233,38.522146591883,3600.12859795363,0.0,1.0
2024-03-20,42.17,42.17,42.05,42.05,5188,38.6427390618983,38.6427390618983,38.5327763232825,38.5327763232825,5661.55415767913,0.0,1.0
2024-03-21,42.215,42.24,42.215,42.2212,1744,38.6839750888792,38.7068839927575,38.6839750888792,38.689656497041,1903.19014090062,0.0,1.0
2024-03-22,42.235,42.28,42.23,42.28,2283,38.7023022119818,38.7435382389628,38.6977204312062,38.7435382389628,2491.38938742896,0.0,1.0
2024-03-25,42.18,42.18,42.154,42.16,1847,38.6519026234496,38.6519026234496,38.6280773634162,38.633575500347,2015.59185220381,0.0,1.0
2024-03-26,42.17,42.18,42.11,42.12,3014,38.6427390618983,38.6519026234496,38.5877576925904,38.5969212541417,3289.11415405646,0.0,1.0
2024-03-27,42.28,42.28,42.16,42.16,7195,38.7435382389628,38.7435382389628,38.633575500347,38.633575500347,7851.75060996556,0.0,1.0
2024-03-28,42.1874,42.23,42.18,42.229,5981,38.6586836589976,38.6977204312062,38.6519026234496,38.696804075051,6526.93820683864,0.0,1.0
2024-04-01,41.865,41.96,41.865,41.96,2492,38.5369640709115,38.6244120963918,38.5369640709115,38.6244120963918,2707.20806672855,0.18957,1.0
2024-04-02,41.855,41.8987,41.7801,41.82,2322,38.5277590155977,38.5679851073187,38.4588131512979,38.4955413219997,2522.52693858094,0.0,1.0
2024-04-03,41.93,41.95,41.8687,41.87,6211,38.5967969304507,38.6152070410781,38.5403699413775,38.5415665985683,6747.37933485194,0.0,1.0
2024-04-04,41.999,42.01,41.958,42.01,4891,38.6603118121154,38.6704373729605,38.6225710853291,38.6704373729605,5313.38469276459,0.0,1.0
2024-04-05,41.9198,41.9599,41.8952,41.8952,3431,38.5874077740307,38.6243200458387,38.5647633379589,38.5647633379589,3727.29970984979,0.0,1.0
2024-04-08,42.065,42.16,41.86,41.86,156577,38.721065177186,38.8085132026663,38.5323615432546,38.5323615432546,170098.923540994,0.0,1.0
2024-04-09,42.15,42.16,42.115,42.13,23310,38.7993081473526,38.8085132026663,38.7670904537546,38.7808980367252,25323.0417477699,0.0,1.0
2024-04-10,41.92,41.97,41.87,41.97,4770,38.5875918751369,38.6336171517056,38.5415665985683,38.6336171517056,5181.93518390659,0.0,1.0
2024-04-11,41.86,41.92,41.82,41.92,7143,38.5323615432546,38.5875918751369,38.4955413219997,38.5875918751369,7759.86646093181,0.0,1.0
2024-04-12,41.86,41.91,41.86,41.91,6231,38.5323615432546,38.5783868198232,38.5323615432546,38.5783868198232,6769.10652639872,0.0,1.0
2024-04-15,41.72,41.77,41.7,41.73,4074,38.4034907688624,38.4495160454311,38.385080658235,38.4126958241762,4425.82891807871,0.0,1.0
2024-04-16,41.59,41.69,41.56,41.69,6800,38.283825049784,38.3758756029213,38.2562098838428,38.3758756029213,7387.24512590457,0.0,1.0
2024-04-17,41.76,41.77,41.7136,41.74,48671,38.4403109901173,38.4495160454311,38.3975995334617,38.4219008794899,52874.206988662,0.0,1.0
2024-04-18,41.71,41.74,41.685,41.73,2568,38.3942857135487,38.4219008794899,38.3712730752644,38.4126958241762,2789.77139460631,0.0,1.0
2024-04-19,41.7228,41.7228,41.71,41.71,1578,38.4060681843503,38.4060681843503,38.3942857135487,38.3942857135487,1714.27541304079,0.0,1.0
2024-04-22,41.775,41.8,41.72,41.72,2426,38.4541185730879,38.4771312113722,38.4034907688624,38.4034907688624,2635.50833462419,0.0,1.0
2024-04-23,41.89,41.91,41.85,41.89,8248,38.5599767091958,38.5783868198232,38.5231564879409,38.5599767091958,8960.29379389129,0.0,1.0
2024-04-24,41.7842,41.85,41.75,41.85,4723,38.4625872239765,38.5231564879409,38.4311059348036,38.5231564879409,5130.87628377166,0.0,1.0
2024-04-25,41.689,41.689,41.63,41.68,3311,38.3749550973899,38.3749550973899,38.3206452710389,38.3666705476075,3596.93656056912,0.0,1.0
2024-04-26,41.75,41.77,41.7301,41.76,4784,38.4311059348036,38.4495160454311,38.4127878747293,38.4403109901173,5197.14421798933,0.0,1.0
2024-04-29,41.8164,41.8299,41.76,41.81,4236,38.4922275020867,38.5046543267603,38.4403109901173,38.486336266686,4601.81916960761,0.0,1.0
2024-04-30,41.64,41.725,41.64,41.725,8409,38.3298503263526,38.4080932965193,38.3298503263526,38.4080932965193,9135.19768584288,0.0,1.0
2024-05-01,41.4951,41.52,41.4951,41.51,1255,38.360771027657,38.3837902082009,38.360771027657,38.37454555738,1357.54180911678,0.178491,1.0
2024-05-02,41.6609,41.6609,41.58,41.6,1935,38.5140473382668,38.5140473382668,38.439258113126,38.4577474147678,2093.1023112677,0.0,1.0
2024-05-03,41.8339,41.87,41.825,41.87,2302,38.6739797974676,38.7073529869309,38.6657520582371,38.7073529869309,2490.08864110504,0.0,1.0
2024-05-06,41.9176,41.95,41.86,41.93,9124,38.7513575248382,38.7813101934978,38.6981083361101,38.7628208918561,9869.49120827211,0.0,1.0
2024-05-07,41.98,42.0,41.92,41.955,7025,38.8090441459603,38.8275334476021,38.7535762410352,38.7859325189082,7598.98901119155,0.0,1.0
2024-05-08,41.9191,41.95,41.87,41.94,4422,38.7527442224613,38.7813101934978,38.7073529869309,38.7720655426769,4783.30667722263,0.0,1.0
2024-05-09,41.9849,41.9849,41.88,41.88,3351,38.8135740248626,38.8135740248626,38.7165976377518,38.7165976377518,3624.79888633492,0.0,1.0
2024-05-10,41.99,42.0099,41.976,41.98,2400,38.8182887967812,38.8366856519147,38.805346285632,38.8090441459603,2596.09588994444,0.0,1.0
2024-05-13,42.0048,42.04,41.98,42.01,2648,38.8319708799961,38.8645120508855,38.8090441459603,38.8367780984229,2864.35913190536,0.0,1.0
2024-05-14,42.06,42.086,42.02,42.02,2022,38.8830013525272,38.9070374446614,38.8460227492438,38.8460227492438,2187.21078727819,0.0,1.0
2024-05-15,42.227,42.25,42.1201,42.14,4576,39.0373870212355,39.0586497181235,38.9385617039606,38.9569585590941,4949.8894968274,0.0,1.0
2024-05-16,42.2138,42.27,42.2138,42.27,2542,39.025184082152,39.0771390197652,39.025184082152,39.0771390197652,2749.69823009949,0.0,1.0
2024-05-17,42.1892,42.21,42.18,42.195,2367,39.0024422411327,39.0216711148401,38.9939371623775,39.0078041386088,2560.3995714577,0.0,1.0
2024-05-20,42.2049,42.2299,42.19,42.21,3403,39.0169563429214,39.0400679699736,39.0031818131984,39.0216711148401,3681.04763061706,0.0,1.0
2024-05-21,42.2384,42.25,42.2384,42.24,1618,39.0479259231713,39.0586497181235,39.0479259231713,39.0494050673027,1750.20131247088,0.0,1.0
2024-05-22,42.1873,42.21,42.17,42.1919,5943,39.0006857574767,39.0216711148401,38.9846925115567,39.0049382968543,6428.58244747493,0.0,1.0
2024-05-23,42.085,42.23,42.06,42.23,2911,38.9061129795794,39.0401604164818,38.8830013525272,39.0401604164818,3148.84797317844,0.0,1.0
2024-05-24,42.1153,42.14,42.1153,42.125,1594,38.9341242715666,38.9569585590941,38.9341242715666,38.9430915828628,1724.24035357143,0.0,1.0
2024-05-28,42.0602,42.13,42.06,42.1075,3421,38.8831862455436,38.9477139082732,38.8830013525272,38.9269134439263,3700.51834979164,0.0,1.0
2024-05-29,41.965,41.98,41.91,41.98,3353,38.7951771697291,38.8090441459603,38.7443315902143,38.8090441459603,3626.96229957654,0.0,1.0
2024-05-30,42.0398,42.05,42.0,42.0205,4082,38.8643271578691,38.8737567017064,38.8275334476021,38.8464849817848,4415.52642614717,0.0,1.0
2024-05-31,42.1562,42.16,42.1,42.1277,5079,38.9719348934239,38.9754478607358,38.9199799558106,38.9455876385844,5493.98792709491,0.0,1.0
2024-06-03,41.9942,42.01,41.9501,42.01,2067,38.9997021266294,39.0143754694625,38.9587467836586,39.0143754694625,2225.70959947745,0.192036,1.0
2024-06-04,42.02,42.04,42.01,42.01,2885,39.0236623953062,39.0422362469936,39.0143754694625,39.0143754694625,3106.51775253625,0.0,1.0
2024-06-05,42.0857,42.0877,42.03,42.05,3090,39.0846774980994,39.0865348832682,39.0329493211499,39.0515231728373,3327.25818209256,0.0,1.0
2024-06-06,42.085,42.09,42.06,42.0779,7349,39.0840274132904,39.0886708762122,39.0608100986811,39.0774336959413,7913.27520394762,0.0,1.0
2024-06-07,41.98,42.04,41.98,42.04,8533,38.9865146919313,39.0422362469936,38.9865146919313,39.0422362469936,9188.18578245818,0.0,1.0
2024-06-10,41.98,41.981,41.959,41.96,6454,38.9865146919313,38.9874433845157,38.9670121476595,38.9679408402439,6949.55479198231,0.0,1.0
2024-06-11,42.0053,42.03,41.9799,41.98,2137,39.0100106143159,39.0329493211499,38.9864218226729,38.9865146919313,2301.08438030155,0.0,1.0
2024-06-12,42.15,42.21,42.14,42.21,4618,39.1443924312745,39.2001139863368,39.1351055054308,39.2001139863368,4972.58196922441,0.0,1.0
2024-06-13,42.21,42.23,42.16,42.18,4329,39.2001139863368,39.2186878380243,39.1536793571182,39.1722532088057,4661.39180267918,0.0,1.0
2024-06-14,42.18,42.2,42.159,42.159,4669,39.1722532088057,39.1908270604931,39.1527506645339,39.1527506645339,5027.49788096768,0.0,1.0
2024-06-17,42.11,42.13,42.1,42.1,3901,39.1072447278997,39.1258185795871,39.0979578020559,39.0979578020559,4200.52885706894,0.0,1.0
2024-06-18,42.2857,42.29,42.22,42.25,6046,39.2704160149738,39.2744093930866,39.2094009121806,39.2372616897117,6510.22749803611,0.0,1.0
2024-06-20,42.225,42.26,42.196,42.26,5961,39.2140443751024,39.2465486155554,39.1871122901556,39.2465486155554,6418.70097846399,0.0,1.0
2024-06-21,42.231,42.26,42.231,42.26,5437,39.2196165306087,39.2465486155554,39.2196165306087,39.2465486155554,5854.46690486641,0.0,1.0
2024-06-24,42.2847,42.29,42.26,42.29,2739,39.2694873223894,39.2744093930866,39.2465486155554,39.2744093930866,2949.30749538884,0.0,1.0
2024-06-25,42.34,42.34,42.298,42.34,4119,39.3208440223052,39.3208440223052,39.2818389337616,39.3208440223052,4435.26746020687,0.0,1.0
2024-06-26,42.2763,42.28,42.255,42.26,3293,39.2616863046807,39.2651224672429,39.2419051526336,39.2465486155554,3545.84504648245,0.0,1.0
2024-06-27,42.3,42.35,42.3,42.33,5644,39.2836963189303,39.3301309481489,39.2836963189303,39.3115570964615,6077.36089958912,0.0,1.0
2024-06-28,42.2604,42.365,42.25,42.33,3778,39.2469200925892,39.3440613369145,39.2372616897117,39.3115570964615,4068.08459933516,0.0,1.0
2024-07-01,41.955,42.03,41.955,42.03,2500,39.1385240228339,39.2084892070006,39.1385240228339,39.2084892070006,2679.90433003573,0.188681,1.0
2024-07-02,42.06,42.06,41.99,42.01,2316,39.2364752806672,39.2364752806672,39.1711744421117,39.1898318245561,2482.6633713451,0.0,1.0
2024-07-03,42.178,42.18,42.05,42.05,2085,39.3465538370894,39.3484195753339,39.227146589445,39.227146589445,2235.0402112498,0.0,1.0
2024-07-05,42.275,42.28,42.235,42.235,2566,39.437042141945,39.4417064875561,39.3997273770561,39.3997273770561,2750.65380434867,0.0,1.0
2024-07-08,42.3,42.31,42.2703,42.2703,3504,39.4603638700006,39.4696925612228,39.4326576570706,39.4326576570706,3756.15390897808,0.0,1.0
2024-07-09,42.282,42.3,42.278,42.3,2895,39.4435722258006,39.4603638700006,39.4398407493117,39.4603638700006,3103.32921418137,0.0,1.0
2024-07-10,42.345,42.35,42.3,42.3085,3616,39.5023429805006,39.5070073261117,39.4603638700006,39.4682932575395,3876.21362296368,0.0,1.0
2024-07-11,42.445,42.4791,42.4314,42.4791,2246,39.5956298927228,39.6274407297906,39.5829428726606,39.6274407297906,2407.6260501041,0.0,1.0
2024-07-12,42.5213,42.5499,42.51,42.52,3452,39.6668078067483,39.6934878636439,39.6562663856672,39.6655950768895,3700.41189891334,0.0,1.0
2024-07-15,42.4654,42.4871,42.45,42.4871,2469,39.6146604228161,39.6349036827683,39.6002942383339,39.6349036827683,2646.67351634329,0.0,1.0
2024-07-16,42.56,42.56,42.48,42.48,3734,39.7029098417783,39.7029098417783,39.6282803120006,39.6282803120006,4002.70510734137,0.0,1.0
2024-07-17,42.52,42.5481,42.49,42.52,2790,39.6655950768895,39.6918086992239,39.6376090032228,39.6655950768895,2990.77323231987,0.0,1.0
2024-07-18,42.4684,42.58,42.4684,42.5,2052,39.6174590301828,39.7215672242228,39.6174590301828,39.646937694445,2199.66547409333,0.0,1.0
2024-07-19,42.4501,42.47,42.44,42.47,3986,39.6003875252461,39.6189516207783,39.5909655471117,39.6189516207783,4272.83946380897,0.0,1.0
2024-07-22,42.4951,42.5,42.475,42.5,3614,39.6423666357461,39.646937694445,39.6236159663895,39.646937694445,3874.06969949965,0.0,1.0
2024-07-23,42.54,42.57,42.538,42.538,4836,39.6842524593339,39.7122385330006,39.6823867210895,39.6823867210895,5184.00693602112,0.0,1.0
2024-07-24,42.445,42.5324,42.43,42.51,4942,39.5956298927228,39.677162654005,39.5816368558894,39.6562663856672,5297.63487961463,0.0,1.0
2024-07-25,42.4667,42.54,42.4667,42.53,7103,39.615873152675,39.6842524593339,39.615873152675,39.6749237681117,7614.14418249752,0.0,1.0
2024-07-26,42.58,42.59,42.57,42.57,2866,39.7215672242228,39.730895915445,39.7122385330006,39.7122385330006,3072.24232395296,0.0,1.0
2024-07-29,42.6207,42.66,42.62,42.66,5006,39.7595349974972,39.7961967540006,39.7588819891117,39.7961967540006,5366.24043046355,0.0,1.0
2024-07-30,42.6418,42.66,42.58,42.66,9342,39.7792185359761,39.7961967540006,39.7215672242228,39.7961967540006,10014.2665004775,0.0,1.0
2024-07-31,42.7386,42.7386,42.69,42.73,3885,39.8695202670072,39.8695202670072,39.8241828276672,39.8614975925561,4164.57132887553,0.0,1.0
2024-08-01,42.62,42.75,42.5999,42.75,6683,39.9392746227523,40.061097844267,39.9204388785027,40.061097844267,7131.56317159903,0.193374,1.0
2024-08-02,42.69,42.739,42.65,42.666,3451,40.0048717420294,40.0507897255235,39.9673876738711,39.9823813011344,3682.63122926654,0.0,1.0
2024-08-05,42.5307,42.55,42.5,42.5,5561,39.8555914405887,39.8736775034751,39.8268224182771,39.8268224182771,5934.25449607395,0.0,1.0
2024-08-06,42.485,42.56,42.485,42.54,4325,39.8127658927177,39.8830485205147,39.8127658927177,39.8643064864355,4615.29413693938,0.0,1.0
2024-08-07,42.4231,42.57,42.4231,42.57,7656,39.7547592972427,39.8924195375543,39.7547592972427,39.8924195375543,8169.87096240643,0.0,1.0
2024-08-08,42.5357,42.61,42.495,42.53,7627,39.8602769491085,39.9299036057127,39.8221369097573,39.8549354693959,8138.92448148823,0.0,1.0
2024-08-09,42.74,42.74,42.68,42.68,1681,40.0517268272274,40.0517268272274,39.9955007249898,39.9955007249898,1793.8287732243,0.0,1.0
2024-08-12,42.656,42.675,42.64,42.64,2164,39.9730102840948,39.99081521647,39.9580166568315,39.9580166568315,2309.24774851718,0.0,1.0
2024-08-13,42.82,42.83,42.72,42.72,14537,40.1266949635442,40.1360659805838,40.0329847931482,40.0329847931482,15512.7239002746,0.0,1.0
2024-08-14,42.875,42.89,42.82,42.82,5968,40.1782355572619,40.1922920828213,40.1266949635442,40.1266949635442,6368.57234896051,0.0,1.0
2024-08-15,42.9007,42.99,42.875,42.99,4009,40.2023190710537,40.2860022532173,40.1782355572619,40.2860022532173,4278.08420693409,0.0,1.0
2024-08-16,42.9374,42.9499,42.88,42.88,4343,40.236710703589,40.2484244748885,40.1829210657817,40.1829210657817,4634.50229750929,0.0,1.0
2024-08-19,43.06,43.06,42.9,42.9,5746,40.3515993724944,40.3515993724944,40.2016630998609,40.2016630998609,6131.67170193148,0.0,1.0
2024-08-20,43.0301,43.05,42.9642,42.99,6091,40.3235800315461,40.3422283554548,40.2618250292551,40.2860022532173,6499.82811285495,0.0,1.0
2024-08-21,43.159,43.159,43.07,43.07,7424,40.4443724411864,40.4443724411864,40.360970389534,40.360970389534,7922.29911506079,0.0,1.0
2024-08-22,43.055,43.08,43.0156,43.06,4190,40.3469138639746,40.3703414065736,40.3099920568386,40.3515993724944,4471.23293266497,0.0,1.0
2024-08-23,43.1946,43.2,43.09,43.09,3282,40.4777332618474,40.4827936110488,40.3797124236132,40.3797124236132,3502.28794391561,0.0,1.0
2024-08-26,43.229,43.229,43.18,43.21,3335,40.5099695604636,40.5099695604636,40.4640515769696,40.4921646280884,3558.84530559371,0.0,1.0
2024-08-27,43.23,43.25,43.155,43.155,16171,40.5109066621675,40.5296486962467,40.4406240343706,40.4406240343706,17256.3980320108,0.0,1.0
2024-08-28,43.2147,43.23,43.18,43.23,2436,40.496569006097,40.5109066621675,40.4640515769696,40.5109066621675,2599.50439712932,0.0,1.0
2024-08-29,43.205,43.25,43.18,43.23,3443,40.4874791195686,40.5296486962467,40.4640515769696,40.5109066621675,3674.09426901323,0.0,1.0
2024-08-30,43.29,43.29,43.16,43.24,14268,40.5671327644051,40.5671327644051,40.4453095428904,40.5202776792071,15225.6686117574,0.0,1.0
2024-09-03,42.9806,43.015,42.96,43.01,7542,40.4540274000423,40.4864052296343,40.4346383509262,40.4816991497517,8013.03865235581,0.188703,1.0
2024-09-04,43.0845,43.0845,43.0499,43.05,3578,40.5518197400018,40.5518197400018,40.5192536672145,40.5193477888122,3801.46543332393,0.0,1.0
2024-09-05,43.1,43.11,43.06,43.0899,5927,40.5664085876378,40.5758207474029,40.5287599485773,40.556902306275,6297.17317588343,0.0,1.0
2024-09-06,43.0748,43.1,43.06,43.08,3037,40.5426899450297,40.5664085876378,40.5287599485773,40.5475842681075,3226.67706009077,0.0,1.0
2024-09-09,43.0597,43.091,43.0597,43.08,3682,40.5284775837844,40.5579376438492,40.5284775837844,40.5475842681075,3911.96079527633,0.0,1.0
2024-09-10,43.055,43.08,43.0298,43.08,6528,40.5240538686948,40.5475842681075,40.5003352260867,40.5475842681075,6935.7088733199,0.0,1.0
2024-09-11,43.1134,43.1134,43.0,43.0,10262,40.579020881723,40.579020881723,40.4722869899866,40.4722869899866,10902.9173495724,0.0,1.0
2024-09-12,43.1099,43.13,43.1,43.1,2320,40.5757266258052,40.5946450669331,40.5664085876378,40.5664085876378,2464.89653586124,0.0,1.0
2024-09-13,43.1734,43.18,43.15,43.15,6859,40.6354938403137,40.6417058657587,40.6134693864633,40.6134693864633,7287.38161184149,0.0,1.0
2024-09-16,43.26,43.27,43.2,43.21,7174,40.7170031438796,40.7264153036447,40.6605301852889,40.669942345054,7622.05506390885,0.0,1.0
2024-09-17,43.2555,43.298,43.24,43.298,4558,40.7127676719853,40.752769350987,40.6981788243493,40.752769350987,4842.67172864462,0.0,1.0
2024-09-18,43.1993,43.3,43.16,43.28,53217,40.6598713341053,40.75465178294,40.6228815462284,40.7358274634098,56540.689202124,0.0,1.0
2024-09-19,43.29,43.3,43.2299,43.2299,23028,40.7452396231749,40.75465178294,40.6886725429866,40.6886725429866,24466.2230292296,0.0,1.0
2024-09-20,43.2948,43.3,43.21,43.2299,5108,40.7497574598622,40.75465178294,40.669942345054,40.6886725429866,5427.02220050828,0.0,1.0
2024-09-23,43.325,43.35,43.206,43.2298,18854,40.7781821823528,40.8017125817656,40.666177481148,40.6885784213889,20031.5341754861,0.0,1.0
2024-09-24,43.381,43.4,43.3,43.31,18880,40.8308902770374,40.8487733805912,40.75465178294,40.7640639427051,20059.1580159743,0.0,1.0
2024-09-25,43.3501,43.3799,43.32,43.35,4653,40.8018067033632,40.8298549394633,40.7734761024703,40.8017125817656,4943.60499196654,0.0,1.0
2024-09-26,43.37,43.39,43.3204,43.39,4025,40.8205369012958,40.839361220826,40.7738525888609,40.839361220826,4276.38299863858,0.0,1.0
2024-09-27,43.47,43.47,43.42,43.42,5805,40.9146584989469,40.9146584989469,40.8675977001214,40.8675977001214,6167.55361667005,0.0,1.0
2024-09-30,43.49,43.54,43.4568,43.54,4089,40.9334828184772,40.9805436173027,40.902234448057,40.9805436173027,4344.38014445543,0.0,1.0
2024-10-01,43.304,43.31,43.28,43.31,4142,40.9333623428322,40.9390338783499,40.9106762007615,40.9390338783499,4381.88210628166,0.185872,1.0
2024-10-02,43.3203,43.329,43.27,43.29,8554,40.9487700143219,40.9569937408225,40.9012236415654,40.9201287599576,9049.40114368259,0.0,1.0
2024-10-03,43.3066,43.34,43.3,43.33,6027,40.9358200082232,40.9673915559382,40.9295813191537,40.9579389967421,6376.0510513181,0.0,1.0
2024-10-04,43.285,43.29,43.275,43.275,4208,40.9154024803596,40.9201287599576,40.9059499211635,40.9059499211635,4451.70446722193,0.0,1.0
2024-10-07,43.2,43.23,43.15,43.21,4901,40.8350557271927,40.863413404781,40.7877929312121,40.8445082863888,5184.83925709474,0.0,1.0
2024-10-08,43.161,43.206,43.161,43.19,5838,40.7981907463278,40.8407272627103,40.7981907463278,40.8256031679965,6176.10519953461,0.0,1.0
2024-10-09,43.175,43.19,43.16,43.16,8616,40.8114243292024,40.8256031679965,40.7972454904082,40.7972454904082,9114.99184638406,0.0,1.0
2024-10-10,43.1301,43.15,43.11,43.1462,2783,40.7689823384118,40.7877929312121,40.7499826944277,40.7842009587176,2944.17621964797,0.0,1.0
2024-10-11,43.16,43.17,43.1492,43.17,3445,40.7972454904082,40.8066980496043,40.7870367264764,40.8066980496043,3644.51565817005,0.0,1.0
2024-10-14,43.1749,43.19,43.13,43.13,3187,40.8113298036104,40.8256031679965,40.7688878128199,40.7688878128199,3371.57370176718,0.0,1.0
2024-10-15,43.1599,43.18,43.1599,43.1712,2746,40.7971509648163,40.8161506088004,40.7971509648163,40.8078323567079,2905.03338093902,0.0,1.0
2024-10-16,43.2047,43.2047,43.1953,43.2,2249,40.8394984300148,40.8394984300148,40.8306130243705,40.8350557271927,2379.24984476762,0.0,1.0
2024-10-17,43.1607,43.19,43.15,43.18,5659,40.7979071695519,40.8256031679965,40.7877929312121,40.8161506088004,5986.73849334813,0.0,1.0
2024-10-18,43.1255,43.15,43.1,43.15,9665,40.7646341611816,40.7877929312121,40.7405301352316,40.7877929312121,10224.7442195105,0.0,1.0
2024-10-21,43.025,43.11,43.025,43.1,3731,40.6696359412607,40.7499826944277,40.6696359412607,40.7405301352316,3947.07922224454,0.0,1.0
2024-10-22,42.9499,42.97,42.9395,42.97,2351,40.598647221698,40.6176468656821,40.588816560134,40.6176468656821,2487.15712985712,0.0,1.0
2024-10-23,42.8552,42.91,42.785,42.91,5031,40.5091314861108,40.5609315105055,40.4427745205541,40.5609315105055,5322.36814985588,0.0,1.0
2024-10-24,42.88,42.93,42.88,42.9001,3972,40.5325738329172,40.5798366288977,40.5325738329172,40.5515734769013,4202.03663113248,0.0,1.0
2024-10-25,42.8903,42.9586,42.89,42.9586,2800,40.5423099688891,40.6068709481986,40.5420263921133,40.6068709481986,2962.16076716288,0.0,1.0
2024-10-28,42.875,42.89,42.84,42.89,3280,40.5278475533191,40.5420263921133,40.4947635961327,40.5420263921133,3469.95975581938,0.0,1.0
2024-10-29,42.8898,42.8898,42.84,42.84,3923,40.5418373409293,40.5418373409293,40.4947635961327,40.4947635961327,4150.19881770714,0.0,1.0
2024-10-30,42.87,42.935,42.87,42.89,6086,40.523121273721,40.5845629084958,40.523121273721,40.5420263921133,6438.46801034047,0.0,1.0
2024-10-31,42.805,42.84,42.7923,42.83,5384,40.4616796389463,40.4947635961327,40.4496748887673,40.4853110369366,5695.81198943034,0.0,1.0
2024-11-01,42.6093,42.69,42.6093,42.69,2753,40.455062847509,40.531682824176,40.455062847509,40.531682824176,2899.59759405547,0.1887,1.0
2024-11-04,42.69,42.69,42.635,42.67,3916,40.531682824176,40.531682824176,40.4794635092233,40.512693982375,4124.52748940109,0.0,1.0
2024-11-05,42.6762,42.72,42.615,42.62,13097,40.5185805233333,40.5601660868774,40.4604746674223,40.4652218778726,13794.4168867942,0.0,1.0
2024-11-06,42.5984,42.61,42.46,42.5197,8061,40.4447139287275,40.4557274569721,40.3133111434648,40.3699928362407,8490.24925742141,0.0,1.0
2024-11-07,42.7506,42.77,42.65,42.67,2976,40.5892190148329,40.6076381913799,40.493705140574,40.512693982375,3134.47237192484,0.0,1.0
2024-11-08,42.8575,42.885,42.8575,42.8818,5100,40.6907143742591,40.7168240317355,40.6907143742591,40.7137858170473,5371.57563737119,0.0,1.0
2024-11-11,42.8202,42.83,42.77,42.8217,6645,40.6553001843003,40.6646047167828,40.6076381913799,40.6567243474354,6998.84708045717,0.0,1.0
2024-11-12,42.755,42.77,42.7501,42.755,2078,40.5933965600291,40.6076381913799,40.5887442937879,40.5933965600291,2188.65375969752,0.0,1.0
2024-11-13,42.7699,42.8,42.76,42.8,3207,40.6075432471709,40.6361214540813,40.5981437704794,40.6361214540813,3377.773150794,0.0,1.0
2024-11-14,42.7399,42.785,42.73,42.785,2140,40.5790599844694,40.6218798227306,40.5696605077779,40.6218798227306,2253.95526744595,0.0,1.0
2024-11-15,42.705,42.72,42.6801,42.71,3012,40.5459244555267,40.5601660868774,40.5222833474845,40.5506716659769,3172.38937642393,0.0,1.0
2024-11-18,42.6907,42.71,42.68,42.68,7953,40.532347433639,40.5506716659769,40.5221884032755,40.5221884032755,8376.49824392413,0.0,1.0
2024-11-19,42.7601,42.78,42.72,42.72,3001,40.5982387146884,40.6171326122804,40.5601660868774,40.5601660868774,3160.8036250492,0.0,1.0
2024-11-20,42.78,42.78,42.732,42.7514,1937,40.6171326122804,40.6171326122804,40.571559391958,40.589978568505,2040.14549207608,0.0,1.0
2024-11-21,42.7001,42.73,42.68,42.68,8271,40.5412721892855,40.5696605077779,40.5221884032755,40.5221884032755,8711.43178366609,0.0,1.0
2024-11-22,42.626,42.684,42.6039,42.684,3728,40.4709185304129,40.5259861716357,40.4499358602228,40.5259861716357,3926.51646590584,0.0,1.0
2024-11-25,42.6804,42.686,42.61,42.65,3400,40.5225681801115,40.5278850558158,40.4557274569721,40.493705140574,3581.05042491413,0.0,1.0
2024-11-26,42.6502,42.6502,42.63,42.64,3823,40.493895028992,40.493895028992,40.4747162987731,40.4842107196735,4026.57522777845,0.0,1.0
2024-11-27,42.7214,42.7399,42.7,42.73,4894,40.5614953058035,40.5790599844694,40.5411772450765,40.5696605077779,5154.60611162639,0.0,1.0
2024-11-29,42.823,42.83,42.8,42.8,1981,40.6579586221524,40.6646047167828,40.6361214540813,40.6361214540813,2086.48849757497,0.0,1.0
2024-12-02,42.668,42.68,42.61,42.61,5860,40.68760305253,40.6990460832938,40.6322950705049,40.6322950705049,6145.22511137339,0.186223,1.0
2024-12-03,42.695,42.71,42.68,42.69,8970,40.7133498717486,40.7276536602034,40.6990460832938,40.7085819422637,9406.59884795551,0.0,1.0
2024-12-04,42.6974,42.72,42.66,42.66,3238,40.7156384779014,40.7371895191732,40.6799743653541,40.6799743653541,3395.60390966331,0.0,1.0
2024-12-05,42.7407,42.75,42.7199,42.7199,4338,40.7569287472408,40.7657970960827,40.7370941605835,40.7370941605835,4549.14445957982,0.0,1.0
2024-12-06,42.8226,42.84,42.809,42.81,6155,40.8350274322038,40.8516198268113,40.8220586640048,40.8230122499018,6454.58371339645,0.0,1.0
2024-12-09,42.761,42.81,42.76,42.791,6958,40.7762865409496,40.8230122499018,40.7753329550526,40.8048941178591,7296.6683148355,0.0,1.0
2024-12-10,42.7725,42.8,42.76,42.78,4812,40.7872527787649,40.813476390932,40.7753329550526,40.7944046729923,5046.21556927111,0.0,1.0
2024-12-11,42.785,42.81,42.7824,42.81,1906,40.7991726024772,40.8230122499018,40.796693279145,40.8230122499018,1998.77117103715,0.0,1.0
2024-12-12,42.74,42.78,42.74,42.78,2826,40.7562612371129,40.7944046729923,40.7562612371129,40.7944046729923,2963.55054005822,0.0,1.0
2024-12-13,42.6863,42.7079,42.6616,42.7079,3626,40.7050536744448,40.7256511298197,40.6815001027893,40.7256511298197,3802.48912181569,0.0,1.0
2024-12-16,42.52,42.69,42.52,42.67,32321,40.5464723397763,40.7085819422637,40.5464723397763,40.689510224324,33894.1673762286,0.0,1.0
2024-12-17,42.4952,42.515,42.48,42.51,5662,40.5228234095311,40.5417044102914,40.508328903897,40.5369364808065,5937.58781238842,0.0,1.0
2024-12-18,42.3006,42.5043,42.3,42.5,12607,40.337255593978,40.5315010411937,40.3366834424398,40.5274006218366,13220.6233752703,0.0,1.0
2024-12-19,42.031,42.1221,42.031,42.1221,13656,40.2586848839959,40.3459434834328,40.2586848839959,40.3459434834328,14257.1804730803,0.187205,1.0
2024-12-20,42.1499,42.1756,42.12,42.12,8077,40.3725712448417,40.3971875566477,40.34393203383,40.34393203383,8432.57518168347,0.0,1.0
2024-12-23,42.14,42.14,42.1218,42.13,7022,40.3630886967141,40.3630886967141,40.3456561334896,40.353510365272,7331.1307324231,0.0,1.0
2024-12-24,42.1509,42.1509,42.12,42.13,5102,40.3735290779859,40.3735290779859,40.34393203383,40.353510365272,5326.60623708668,0.0,1.0
2024-12-26,42.12,42.14,42.11,42.11,6240,40.34393203383,40.3630886967141,40.334353702388,40.334353702388,6514.70460984337,0.0,1.0
2024-12-27,42.11,42.119,42.09,42.09,2894,40.334353702388,40.3429742006858,40.3151970395039,40.3151970395039,3021.40306744979,0.0,1.0
2024-12-30,42.1,42.13,42.08,42.08,4262,40.3247753709459,40.353510365272,40.3056187080619,40.3056187080619,4449.626770377,0.0,1.0
2024-12-31,42.105,42.1498,42.09,42.1498,2980,40.329564536667,40.3724754615272,40.3151970395039,40.3724754615272,3111.18906047007,0.0,1.0
2025-01-02,42.135,42.175,42.1,42.175,4554,40.358299530993,40.3966128567612,40.3247753709459,40.3966128567612,4754.48153737608,0.0,1.0
2025-01-03,42.22,42.24,42.22,42.22,3081,40.4397153482503,40.4588720111344,40.4397153482503,40.4397153482503,3216.63540111016,0.0,1.0
2025-01-06,42.2551,42.27,42.24,42.2477,2558,40.4733352916118,40.4876070054604,40.4588720111344,40.4662473263447,2670.61128076592,0.0,1.0
2025-01-07,42.225,42.28,42.225,42.28,1849,40.4445045139713,40.4971853369025,40.4445045139713,40.4971853369025,1930.39884993596,0.0,1.0
2025-01-08,42.21,42.22,42.18,42.19,7261,40.4301370168083,40.4397153482503,40.4014020224822,40.4109803539242,7580.6522711655,0.0,1.0
2025-01-10,42.1823,42.22,42.1799,42.21,7379,40.4036050387138,40.4397153482503,40.4013062391678,40.4301370168083,7703.84700577473,0.0,1.0
2025-01-13,42.19,42.19,42.1572,42.16,5949,40.4109803539242,40.4109803539242,40.3795634267943,40.3822453595981,6210.89386601895,0.0,1.0
2025-01-14,42.205,42.21,42.195,42.1991,2915,40.4253478510873,40.4301370168083,40.4157695196452,40.4196966355365,3043.32755411753,0.0,1.0
2025-01-15,42.375,42.38,42.35,42.36,6242,40.5881794856018,40.5929686513228,40.5642336569967,40.5738119884387,6516.79265619268,0.0,1.0
2025-01-16,42.3803,42.4105,42.3803,42.385,2127,40.593256001266,40.622182562221,40.593256001266,40.5977578170438,2220.63729248988,0.0,1.0
2025-01-17,42.4347,42.46,42.42,42.43,7220,40.6453621243107,40.669595302859,40.6312819770909,40.6408603085329,7537.84732100467,0.0,1.0
2025-01-21,42.53,42.56,42.46,42.46,12688,40.7366436229532,40.7653786172793,40.669595302859,40.669595302859,13246.5660400149,0.0,1.0
2025-01-22,42.5,42.54,42.47,42.5,12997,40.7079086286271,40.7462219543953,40.679173634301,40.7079086286271,13569.1692009831,0.0,1.0
2025-01-23,42.47,42.47,42.42,42.43,12548,40.679173634301,40.679173634301,40.6312819770909,40.6408603085329,13100.4027955633,0.0,1.0
2025-01-24,42.4625,42.49,42.45,42.46,10527,40.6719898857195,40.6983302971851,40.660016971417,40.669595302859,10990.4319595867,0.0,1.0
2025-01-27,42.5402,42.5402,42.472,42.49,7703,40.7464135210241,40.7464135210241,40.6810893005894,40.6983302971851,8042.11051436274,0.0,1.0
2025-01-28,42.545,42.545,42.49,42.52,7909,40.7510111201163,40.7510111201163,40.6983302971851,40.7270652915112,8257.17928834154,0.0,1.0
2025-01-29,42.55,42.5501,42.525,42.53,3052,40.7558002858373,40.7558960691517,40.7318544572322,40.7366436229532,3186.35872904519,0.0,1.0
2025-01-30,42.5575,42.625,42.5575,42.6,2561,40.7629840344188,40.8276377716525,40.7629840344188,40.8036919430474,2673.74335028988,0.0,1.0
2025-01-31,42.5455,42.61,42.538,42.605,5019,40.7514900366884,40.8132702744895,40.7443062881068,40.8084811087684,5239.95231359036,0.0,1.0
2025-02-03,42.3639,42.38,42.2735,42.3,3702,40.7601277759828,40.7756182774993,40.6731500531823,40.6986468413926,3847.6610932611,0.190618,1.0
2025-02-04,42.425,42.44,42.37,42.38,4076,40.8189147103092,40.8333468545792,40.7659968479859,40.7756182774993,4236.37671964675,0.0,1.0
2025-02-05,42.5564,42.56,42.49,42.49,8290,40.9453402941144,40.9488040087392,40.8814540021459,40.8814540021459,8616.18326935022,0.0,1.0
2025-02-06,42.5749,42.5749,42.54,42.54,4614,40.9631399387141,40.9631399387141,40.9295611497126,40.9295611497126,4795.54518754908,0.0,1.0
2025-02-07,42.53,42.5408,42.52,42.54,7372,40.9199397201992,40.9303308640736,40.9103182906859,40.9295611497126,7662.06309549455,0.0,1.0
2025-02-10,42.565,42.58,42.561,42.57,3094,40.9536147234959,40.9680468677659,40.9497661516906,40.9584254382526,3215.73836373577,0.0,1.0
2025-02-11,42.575,42.58,42.53,42.53,3526,40.9632361530092,40.9680468677659,40.9199397201992,40.9199397201992,3664.73609260903,0.0,1.0
2025-02-12,42.5152,42.54,42.46,42.46,8080,40.9057000045195,40.9295611497126,40.8525897136059,40.8525897136059,8397.92048448127,0.0,1.0
2025-02-13,42.6393,42.65,42.59,42.59,3739,41.0251019447799,41.0353968743592,40.9776682972792,40.9776682972792,3886.11691726182,0.0,1.0
2025-02-14,42.72,42.76,42.72,42.735,4866,41.1027468809525,41.1412325990059,41.1027468809525,41.1171790252225,5057.46052939182,0.0,1.0
2025-02-18,42.678,42.84,42.665,42.84,50532,41.0623368769965,41.2182040351125,41.0498290186292,41.2182040351125,52520.2621190357,0.0,1.0
2025-02-19,42.7,42.71,42.66,42.66,5605,41.0835040219259,41.0931254514392,41.0450183038725,41.0450183038725,5825.53766281157,0.0,1.0
2025-02-20,42.72,42.7494,42.69,42.69,4870,41.1027468809525,41.1310338837217,41.0738825924125,41.0738825924125,5061.61791577028,0.0,1.0
2025-02-21,42.695,42.75,42.68,42.75,27462,41.0786933071692,41.1316111694925,41.0642611628992,41.1316111694925,28542.5361812902,0.0,1.0
2025-02-24,42.7001,42.79,42.7,42.75,11431,41.083600236221,41.1700968875458,41.0835040219259,41.1316111694925,11880.7709230328,0.0,1.0
2025-02-25,42.8528,42.86,42.8067,42.83,5612,41.2305194648896,41.2374468941392,41.1861646748331,41.2085826055992,5832.81308897387,0.0,1.0
2025-02-26,42.92,42.9336,42.9,42.9,4481,41.2951754712192,41.3082606153573,41.2759326121925,41.2759326121925,4657.31209046541,0.0,1.0
2025-02-27,42.885,42.9199,42.885,42.91,11481,41.2615004679225,41.295079256924,41.2615004679225,41.2855540417058,11932.7382527635,0.0,1.0
2025-02-28,43.03,43.03,42.9294,42.959,5580,41.4010111958658,41.4010111958658,41.3042196149617,41.3326990463212,5799.55399794623,0.0,1.0
2025-03-03,42.82,42.85,42.786592,42.7905,16121,41.3751988247674,41.4041865866718,41.3429180531108,41.3466941922282,16683.9372282794,0.183172,1.0
2025-03-04,42.75,42.82,42.73,42.76,36778,41.3075607136574,41.3751988247674,41.2882355390545,41.3172233009588,38062.2692997742,0.0,1.0
2025-03-05,42.8511,42.9099,42.8208,42.9099,5347,41.4052494712749,41.4620654846074,41.3759718317515,41.4620654846074,5533.71455614478,0.0,1.0
2025-03-06,42.7943,42.83,42.77,42.81,8227,41.3503659754027,41.3848614120689,41.3268858882602,41.365536237466,8514.28271056726,0.0,1.0
2025-03-07,42.8349,42.85,42.79,42.85,11625,41.3895960798466,41.4041865866718,41.3462110628631,41.4041865866718,12030.9391649865,0.0,1.0
2025-03-10,42.81,42.85,42.77,42.85,11082,41.365536237466,41.4041865866718,41.3268858882602,41.4041865866718,11468.9778775381,0.0,1.0
2025-03-11,42.75,42.815,42.73,42.805,65442,41.3075607136574,41.3703675311167,41.2882355390545,41.3607049438153,67727.2017922623,0.0,1.0
2025-03-12,42.8034,42.85,42.77,42.81,11664,41.359158929847,41.4041865866718,41.3268858882602,41.365536237466,12071.301025411,0.0,1.0
2025-03-13,42.785,42.79,42.76,42.78,6105,41.3413797692124,41.3462110628631,41.3172233009588,41.3365484755617,6318.18353567681,0.0,1.0
2025-03-14,42.815,42.85,42.8,42.8,10880,41.3703675311167,41.4041865866718,41.3558736501646,41.3558736501646,11259.9241389293,0.0,1.0
2025-03-17,42.85,42.86,42.83,42.83,4269,41.4041865866718,41.4138491739732,41.3848614120689,41.3848614120689,4418.07133723248,0.0,1.0
2025-03-18,42.8402,42.85,42.78,42.78,5212,41.3947172511163,41.4041865866718,41.3365484755617,41.3365484755617,5394.00042390623,0.0,1.0
2025-03-19,42.955,42.955,42.8757,42.8757,4042,41.5056437533369,41.5056437533369,41.4290194360365,41.4290194360365,4183.1446111721,0.0,1.0
2025-03-20,42.9896,43.02,42.9699,42.97,5518,41.5390763053999,41.5684505707962,41.520041008416,41.520137634289,5710.68579031361,0.0,1.0
2025-03-21,43.0199,43.0199,42.9616,42.98,2422,41.5683539449232,41.5683539449232,41.5120210609558,41.5298002215905,2506.57502430946,0.0,1.0
2025-03-24,43.02,43.02,42.98,42.98,7175,41.5684505707962,41.5684505707962,41.5298002215905,41.5298002215905,7425.54739860461,0.0,1.0
2025-03-25,43.005,43.02,42.9968,43.0,2819,41.5539566898441,41.5684505707962,41.5460333682569,41.5491253961934,2917.43806504061,0.0,1.0
2025-03-26,42.9741,42.99,42.9501,42.98,1930,41.5240992950826,41.5394628088919,41.5009090855592,41.5298002215905,1997.39463126228,0.0,1.0
2025-03-27,43.0049,43.07,42.94,42.94,142247,41.5538600639711,41.6167635073034,41.4911498723847,41.4911498723847,147214.193841019,0.0,1.0
2025-03-28,43.02,43.02,42.971,43.02,7110,41.5684505707962,41.5684505707962,41.5211038930192,41.5684505707962,7358.27763123049,0.0,1.0
2025-03-31,43.1,43.1,42.975,42.975,3539,41.6457512692078,41.6457512692078,41.5249689279398,41.5249689279398,3662.58010364622,0.0,1.0
2025-04-01,42.91,42.93,42.8457,42.8457,10994,41.6431336743078,41.6625431982763,41.5807320547492,41.5807320547492,11328.4591810403,0.187291,1.0
2025-04-02,42.8964,42.8964,42.88,42.88,5422,41.6299351980093,41.6299351980093,41.6140193883551,41.6140193883551,5586.94794247775,0.0,1.0
2025-04-03,42.78,42.82,42.775,42.78,7844,41.5169717685129,41.5557908164498,41.5121193875208,41.5169717685129,8082.62996325995,0.0,1.0
2025-04-04,42.33,42.6085,42.125,42.6085,84006,41.0802574792228,41.3505351004834,40.8813098585462,41.3505351004834,86561.6283393187,0.0,1.0
2025-04-07,42.1198,42.3305,42.05,42.07,38400,40.8762633823144,41.080742717322,40.8085241436645,40.8279336676329,39568.203797703,0.0,1.0
2025-04-08,41.9892,42.26,41.88,42.26,28433,40.7495191908004,41.0123241453332,40.6435431899327,41.0123241453332,29297.9879838565,0.0,1.0
2025-04-09,42.363,42.363,41.65,41.65,8460,41.1122831937707,41.1122831937707,40.4203336642955,40.4203336642955,8717.36989918145,0.0,1.0
2025-04-10,41.99,42.26,41.83,42.26,26282,40.7502955717591,41.0123241453332,40.5950193800115,41.0123241453332,27081.5503180008,0.0,1.0
2025-04-11,42.0511,42.09,41.94,41.9616,9052,40.8095916674827,40.8473431916014,40.701771761838,40.7227340477239,9327.37970772937,0.0,1.0
2025-04-14,42.1869,42.34,42.15,42.28,7527,40.9413823352285,41.089962241207,40.9055717635067,41.0317336693017,7755.98619753413,0.0,1.0
2025-04-15,42.22,42.31,42.21,42.21,13346,40.9735050973963,41.0608479552543,40.9638003354121,40.9638003354121,13752.0116636496,0.0,1.0
2025-04-16,42.2201,42.24,42.17,42.24,5417,40.9736021450161,40.9929146213648,40.9249812874752,40.9929146213648,5581.79583260827,0.0,1.0
2025-04-17,42.2353,42.2668,42.23,42.26,3065,40.9883533832322,41.0189233834825,40.9832098593805,41.0123241453332,3158.24334999895,0.0,1.0
2025-04-21,42.1348,42.16,42.06,42.16,6819,40.8908205252907,40.915276525491,40.8182289056487,40.915276525491,7026.44744001398,0.0,1.0
2025-04-22,42.29,42.32,42.23,42.27,4273,41.0414384312859,41.0705527172385,40.9832098593805,41.0220289073174,4402.99309446836,0.0,1.0
2025-04-23,42.22,42.445,42.21,42.4311,95982,40.9735050973963,41.1918622420414,40.9638003354121,41.1783726228833,98901.9618987273,0.0,1.0
2025-04-24,42.34,42.42,42.26,42.39,189310,41.089962241207,41.1676003370808,41.0123241453332,41.1384860511281,195069.183878728,0.0,1.0
2025-04-25,42.5059,42.5059,42.42,42.43,32726,41.2509642425253,41.2509642425253,41.1676003370808,41.177305099065,33721.5895178028,0.0,1.0
2025-04-28,42.5393,42.54,42.47,42.47,49245,41.2833781475526,41.2840574808915,41.2161241470019,41.2161241470019,50743.1301046324,0.0,1.0
2025-04-29,42.5952,42.63,42.525,42.525,4643,41.3376277670444,41.3714003387495,41.2695003379152,41.2695003379152,4784.24922481081,0.0,1.0
2025-04-30,42.61,42.6275,42.405,42.5,123721,41.3519908147811,41.3689741482535,41.1530431941045,41.2452384329546,127484.837032698,0.0,1.0
2025-05-01,42.315,42.37,42.315,42.33,1841,41.247060016779,41.3006719345605,41.247060016779,41.2616814489013,1888.66588232737,0.186877,1.0
2025-05-02,42.3352,42.37,42.2901,42.37,10733,41.266750212037,41.3006719345605,41.2227884394562,41.3006719345605,11010.8913172296,0.0,1.0
2025-05-05,42.28,42.33,42.2716,42.2716,7225,41.2129433418272,41.2616814489013,41.2047553398388,41.2047553398388,7412.06463868292,0.0,1.0
2025-05-06,42.3104,42.32,42.2799,42.2799,4206,41.2425761109282,41.2519338274864,41.212845865613,41.212845865613,4314.89880557791,0.0,1.0
2025-05-07,42.3565,42.37,42.32,42.37,5369,41.2875126456505,41.3006719345605,41.2519338274864,41.3006719345605,5508.01038686347,0.0,1.0
2025-05-08,42.314,42.37,42.314,42.37,4765,41.2460852546376,41.3006719345605,41.2460852546376,41.3006719345605,4888.37204198257,0.0,1.0
2025-05-09,42.3754,42.42,42.3754,42.3762,4555,41.3059356501245,41.3494100416346,41.3059356501245,41.3067154598377,4672.93486909352,0.0,1.0
2025-05-12,42.4997,42.51,42.4597,42.4664,4429,41.4270985843106,41.4371386343679,41.3881080986514,41.3946390049993,4543.67256536009,0.0,1.0
2025-05-13,42.53,42.5399,42.52,42.52,2375,41.4566338771975,41.4662840223982,41.4468862557827,41.4468862557827,2436.49183624525,0.0,1.0
2025-05-14,42.48,42.49,42.455,42.49,4335,41.4078957701234,41.4176433915383,41.3835267165864,41.4176433915383,4447.23878320976,0.0,1.0
2025-05-15,42.52,42.56,42.4601,42.4601,6499,41.4468862557827,41.4858767414419,41.388498003508,41.388498003508,6667.26755526648,0.0,1.0
2025-05-16,42.5575,42.58,42.53,42.54,4016,41.4834398360882,41.5053719842716,41.4566338771975,41.4663814986123,4119.97945867829,0.0,1.0
2025-05-19,42.5644,42.5644,42.48,42.48,4953,41.4901656948645,41.4901656948645,41.4078957701234,41.4078957701234,5081.23960628325,0.0,1.0
2025-05-20,42.5206,42.57,42.485,42.5,2585,41.4474711130676,41.4956243628568,41.4127695808309,41.4273910129531,2651.9290091343,0.0,1.0
2025-05-21,42.4296,42.52,42.4296,42.47,3012,41.3587677581928,41.4468862557827,41.3587677581928,41.3981481487086,3089.98459400871,0.0,1.0
2025-05-22,42.5,42.54,42.4,42.41,15890,41.4273910129531,41.4663814986123,41.3299147988049,41.3396624202198,16301.4127486051,0.0,1.0
2025-05-23,42.529,42.53,42.49,42.4904,2648,41.455659115056,41.4566338771975,41.4176433915383,41.4180332963949,2716.56016100102,0.0,1.0
2025-05-27,42.6051,42.623,42.5785,42.6,3382,41.5298385140227,41.5472867563553,41.5039098410593,41.5248672271012,3469.56437481324,0.0,1.0
2025-05-28,42.585,42.6099,42.56,42.6,7115,41.510245794979,41.5345173723019,41.4858767414419,41.5248672271012,7299.21659574103,0.0,1.0
2025-05-29,42.6218,42.64,42.5901,42.64,8616,41.5461170417855,41.5638577127604,41.5152170819005,41.5638577127604,8839.07943624803,0.0,1.0
2025-05-30,42.705,42.705,42.6592,42.67,3247,41.6272172519567,41.6272172519567,41.5825731458769,41.5931005770049,3331.06904938456,0.0,1.0
2025-06-02,42.5308,42.5308,42.49,42.5,4494,41.639159062952,41.639159062952,41.5992144183705,41.6090047724346,4590.23235582245,0.186451,1.0
2025-06-03,42.5414,42.55,42.52,42.55,2733,41.64953683826,41.6579565427551,41.6285854805628,41.6579565427551,2791.52314830057,0.0,1.0
2025-06-04,42.6,42.62,42.585,42.6,5358,41.7069083130756,41.7264890212038,41.6922227819794,41.7069083130756,5472.73363651462,0.0,1.0
2025-06-05,42.57,42.613,42.555,42.613,3887,41.6775372508833,41.7196357733589,41.6628517197871,41.7196357733589,3970.23434959543,0.0,1.0
2025-06-06,42.5518,42.58,42.547,42.58,2696,41.6597188064866,41.6873276049474,41.6550194365359,41.6873276049474,2753.73084808575,0.0,1.0
2025-06-09,42.6122,42.6991,42.585,42.585,12961,41.7188525450338,41.8039307218509,41.6922227819794,41.6922227819794,13238.5406239018,0.0,1.0
2025-06-10,42.6859,42.6859,42.63,42.63,4788,41.7910074544862,41.7910074544862,41.7362793752679,41.7362793752679,4890.52793050243,0.0,1.0
2025-06-11,42.75,42.77,42.73,42.73,8402,41.8537636240371,41.8733443321653,41.8341829159089,41.8341829159089,8581.9163893236,0.0,1.0
2025-06-12,42.7838,42.79,42.75,42.75,2826,41.8868550207738,41.8929250402935,41.8537636240371,41.8537636240371,2886.5146055973,0.0,1.0
2025-06-13,42.9,42.9,42.73,42.74,6483,42.0006189349987,42.0006189349987,41.8341829159089,41.843973269973,6621.82384574921,0.0,1.0
2025-06-16,42.88,42.91,42.87,42.91,6119,41.9810382268705,42.0104092890628,41.9712478728064,42.0104092890628,6250.02932471686,0.0,1.0
2025-06-17,42.86,42.9,42.86,42.9,5288,41.9614575187423,42.0006189349987,41.9614575187423,42.0006189349987,5401.23469016224,0.0,1.0
2025-06-18,42.865,42.89,42.86,42.89,18215,41.9663526957743,41.9908285809346,41.9614575187423,41.9908285809346,18605.0472544072,0.0,1.0
2025-06-20,42.93,42.9459,42.8701,42.92,6552,42.029989997191,42.0455566601529,41.971345776347,42.0201996431269,6692.30137858226,0.0,1.0
2025-06-23,42.94,42.95,42.9,42.91,10698,42.0397803512551,42.0495707053192,42.0006189349987,42.0104092890628,10927.0818296815,0.0,1.0
2025-06-24,42.9814,43.0,42.955,42.97,10445,42.0803124170805,42.0985224756397,42.0544658823512,42.0691514134474,10668.6642092936,0.0,1.0
2025-06-25,43.0262,43.04,42.97,42.99,13851,42.1241732032876,42.1376838918961,42.0691514134474,42.0887321215756,14147.5986560963,0.0,1.0
2025-06-26,43.0737,43.08,43.0399,43.04,20342,42.1706773850921,42.1768453081525,42.1375859883555,42.1376838918961,20777.5938100001,0.0,1.0
2025-06-27,43.105,43.12,43.05,43.05,6904,42.2013211933128,42.2160067244089,42.1474742459602,42.1474742459602,7051.83893738277,0.0,1.0
2025-06-30,43.1719,43.18,43.12,43.1201,4492,42.2668186620016,42.2747488487935,42.2160067244089,42.2161046279496,4588.18952878381,0.0,1.0
2025-07-01,42.9896,43.0299,42.9593,42.97,6494,42.2676009112913,42.3072240833312,42.2378097918668,42.2483300881652,6604.92803899409,0.183099,1.0
2025-07-02,42.9789,42.98,42.96,42.9609,5047,42.2570806149929,42.2581621407806,42.2384980355499,42.2393829202853,5133.21093514061,0.0,1.0
2025-07-03,43.02,43.04,43.02,43.04,4240,42.297490351242,42.3171544564727,42.297490351242,42.3171544564727,4312.42606796041,0.0,1.0
2025-07-07,42.9607,43.02,42.9466,43.02,14604,42.239186279233,42.297490351242,42.2253230850453,42.297490351242,14853.4599755882,0.0,1.0
2025-07-08,42.905,42.9299,42.89,42.89,4259,42.1844217461655,42.2089035571777,42.1696736672424,42.1696736672424,4331.75061873665,0.0,1.0
2025-07-09,43.0,43.0063,42.9783,42.9783,2168,42.2778262460113,42.284020439159,42.256490691836,42.256490691836,2205.0329517307,0.0,1.0
2025-07-10,42.9828,43.0093,42.9519,42.9602,3905,42.2609151155129,42.2869700549436,42.2305340729315,42.2386946766022,3971.70372532675,0.0,1.0
2025-07-11,42.98,42.99,42.974591,42.99,4855,42.2581621407806,42.2679941933959,42.252843983521,42.2679941933959,4937.93126413863,0.0,1.0
2025-07-14,42.985,42.99,42.96,42.96,5539,42.2630781670883,42.2679941933959,42.2384980355499,42.2384980355499,5633.61509208319,0.0,1.0
2025-07-15,42.995,43.006,42.99,43.006,3083,42.2729102197036,42.2837254775805,42.2679941933959,42.2837254775805,3135.66263384952,0.0,1.0
2025-07-16,43.01,43.0699,43.01,43.025,12344,42.2876582986267,42.3465522937926,42.2876582986267,42.3024063775497,12554.8555148357,0.0,1.0
2025-07-17,43.0457,43.06,43.03,43.05,10803,42.3227587264635,42.3368185617034,42.3073224038574,42.3269865090881,10987.5327387208,0.0,1.0
2025-07-18,43.0993,43.1,43.08,43.1,6230,42.3754585284817,42.3761467721648,42.3564826669341,42.3761467721648,6336.41849136636,0.0,1.0
2025-07-21,43.1113,43.17,43.1113,43.15,8473,42.3872569916202,42.4449711404723,42.3872569916202,42.4253070352416,8617.7325645822,0.0,1.0
2025-07-22,43.175,43.1999,43.1663,43.1663,6166,42.4498871667799,42.4743689777922,42.4413332810046,42.4413332810046,6271.32526769904,0.0,1.0
2025-07-23,43.1936,43.2099,43.1456,43.16,7612,42.4681747846445,42.4842010304075,42.4209809320908,42.4351390878569,7742.0252899327,0.0,1.0
2025-07-24,43.1745,43.19,43.1501,43.1501,4056,42.4493955641492,42.464635245703,42.4254053557677,42.4254053557677,4125.28304991684,0.0,1.0
2025-07-25,43.22,43.23,43.17,43.17,8138,42.494131403549,42.5039634561644,42.4449711404723,42.4449711404723,8277.01022194855,0.0,1.0
2025-07-28,43.2,43.21,43.16,43.18,8826,42.4744672983183,42.4842993509337,42.4351390878569,42.4548031930876,8976.76237637231,0.0,1.0
2025-07-29,43.245,43.25,43.1701,43.22,4891,42.5187115350874,42.5236275613951,42.4450694609984,42.494131403549,4974.5462024515,0.0,1.0
2025-07-30,43.2,43.2435,43.18,43.22,12713,42.4744672983183,42.5172367271951,42.4548031930876,42.494131403549,12930.1586325426,0.0,1.0
2025-07-31,43.2071,43.25,43.2071,43.24,8460,42.4814480556752,42.5236275613951,42.4814480556752,42.5137955087797,8604.51050352479,0.0,1.0
2025-08-01,43.1221,43.1221,43.0801,43.11,1448,42.5826090618293,42.5826090618293,42.5411345144256,42.5706604422202,1466.34511542815,0.187889,1.0
2025-08-04,43.1732,43.18,43.1539,43.18,4788,42.6330697611705,42.639784687893,42.6140112191493,42.639784687893,4848.66050598756,0.0,1.0
2025-08-05,43.19,43.22,43.18,43.1817,8274,42.649659580132,42.6792842568489,42.639784687893,42.6414634195736,8378.82561122411,0.0,1.0
2025-08-06,43.2144,43.22,43.18,43.18,3975,42.6737543171951,42.6792842568489,42.639784687893,42.639784687893,4025.36038247714,0.0,1.0
2025-08-07,43.235,43.2399,43.22,43.2314,6641,42.6940965952073,42.6989352924044,42.6792842568489,42.6905416340013,6725.13667925302,0.0,1.0
2025-08-08,43.265,43.27,43.25,43.26,3759,42.7237212719243,42.7286587180438,42.7089089335658,42.7187838258048,3806.62381829725,0.0,1.0
2025-08-11,43.285,43.33,43.2601,43.2601,7307,42.7434710564022,42.7879080714776,42.7188825747272,42.7188825747272,7399.57441880768,0.0,1.0
2025-08-12,43.365,43.3797,43.31,43.31,2612,42.822470194314,42.8369862859053,42.7681582869997,42.7681582869997,2645.09215573089,0.0,1.0
2025-08-13,43.445,43.445,43.4235,43.43,3994,42.9014693322258,42.9014693322258,42.880238313912,42.8866569938674,4044.60109877075,0.0,1.0
2025-08-14,43.465,43.49,43.414,43.44,9478,42.9212191167038,42.9459063473012,42.870857166285,42.8965318861063,9598.07942267128,0.0,1.0
2025-08-15,43.44,43.48,43.42,43.46,12952,42.8965318861063,42.9360314550622,42.8767821016284,42.9162816705843,13116.0924965645,0.0,1.0
2025-08-18,43.4756,43.49,43.47,43.49,5089,42.9316865024771,42.9459063473012,42.9261565628233,42.9459063473012,5153.47395884935,0.0,1.0
2025-08-19,43.5068,43.54,43.5,43.5,2260,42.9624961662627,42.9952808084961,42.9557812395402,42.9557812395402,2288.63256965996,0.0,1.0
2025-08-20,43.465,43.48265,43.39,43.48265,7542,42.9212191167038,42.9386483015056,42.8471574249115,42.9386483015056,7637.55169928116,0.0,1.0
2025-08-21,43.435,43.4897,43.4243,43.4897,5608,42.8915944399868,42.945610100534,42.8810283052911,42.945610100534,5679.04931444826,0.0,1.0
2025-08-22,43.57,43.5914,43.41,43.41,2973,43.024905485213,43.0460377546044,42.8669072093894,42.8669072093894,3010.66576530932,0.0,1.0
2025-08-25,43.5231,43.57,43.5,43.525,6003,42.9785922406122,43.024905485213,42.9557812395402,42.9804684701376,6079.05367949945,0.0,1.0
2025-08-26,43.515,43.52,43.4862,43.5003,2622,42.9705935778986,42.9755310240181,42.9421538882504,42.9560774863074,2655.218848517,0.0,1.0
2025-08-27,43.4943,43.4994,43.46,43.4757,4131,42.950152550964,42.9551887460058,42.9162816705843,42.9317852513995,4183.33678994039,0.0,1.0
2025-08-28,43.605,43.6197,43.54,43.55,4503,43.0594676080494,43.0739836996407,42.9952808084961,43.005155700735,4560.04976158354,0.0,1.0
2025-08-29,43.6476,43.6599,43.615,43.62,3514,43.1015346489874,43.1136807664414,43.0693425002884,43.0742799464079,3558.51984503766,0.0,1.0
2025-09-02,43.43,43.43,43.3657,43.41,10969,43.0689386171958,43.0689386171958,43.0051731842443,43.0491048899947,11060.9568123835,0.184591,1.0
2025-09-03,43.491,43.5,43.46,43.46,3431,43.1294314851592,43.1383566623997,43.0986892079975,43.0986892079975,3459.76322575329,0.0,1.0
2025-09-04,43.567,43.567,43.54,43.54,2137,43.2047996485234,43.2047996485234,43.1780241168019,43.1780241168019,2154.91518899294,0.0,1.0
2025-09-05,43.64,43.71,43.64,43.7099,4907,43.2771927528074,43.3466107980113,43.2771927528074,43.3465116293753,4948.13702966232,0.0,1.0
2025-09-08,43.695,43.73,43.68,43.7,5432,43.3317355026104,43.3664445252124,43.3168602072096,43.3366939344107,5477.53828105273,0.0,1.0
2025-09-09,43.6942,43.71,43.675,43.69,3800,43.3309421535224,43.3466107980113,43.3119017754093,43.3267770708102,3831.85667673055,0.0,1.0
2025-09-10,43.795,43.85,43.74,43.74,4387,43.430904138616,43.485446888419,43.3763613888129,43.3763613888129,4423.77769495182,0.0,1.0
2025-09-11,43.88,43.9196,43.86,43.86,5702,43.5151974792206,43.5544682590788,43.4953637520195,43.4953637520195,5749.80178176779,0.0,1.0
2025-09-12,43.895,43.92,43.8803,43.89,2962,43.5300727746215,43.5548649336229,43.5154949851287,43.5251143428212,2986.83144117786,0.0,1.0
2025-09-15,43.9211,43.9365,43.9116,43.93,4555,43.5559557886189,43.5712277585638,43.5465347681984,43.5647817972234,4593.18609539675,0.0,1.0
2025-09-16,43.889,43.935,43.84,43.92,11810,43.5241226564611,43.5697402290237,43.4755300248184,43.5548649336229,11909.0071979442,0.0,1.0
2025-09-17,43.915,43.95,43.915,43.94,1901,43.5499065018226,43.5846155244245,43.5499065018226,43.5746986608239,1916.93672170126,0.0,1.0
2025-09-18,43.975,43.99,43.9399,43.94,7179,43.6094076834259,43.6242829788267,43.574599492188,43.5746986608239,7239.18396901279,0.0,1.0
2025-09-19,44.01,44.01,43.9676,44.0,4221,43.6441167060278,43.6441167060278,43.6020692043615,43.6341998424273,4256.38606117886,0.0,1.0
2025-09-22,43.9997,44.04,43.97,44.0,27009,43.6339023365192,43.6738672968295,43.6044492516256,43.6341998424273,27235.4255215304,0.0,1.0
2025-09-23,44.04,44.04,44.01,44.0123,3605,43.6738672968295,43.6738672968295,43.6441167060278,43.6463975846559,3635.22192621411,0.0,1.0
2025-09-24,44.0295,44.08,44.014044,44.08,5460,43.6634545900489,43.7135347512317,43.6481270856679,43.7135347512317,5505.77301446021,0.0,1.0
2025-09-25,43.945,43.96,43.93,43.95,9623,43.5796570926242,43.5945323880251,43.5647817972234,43.5846155244245,9703.67284215213,0.0,1.0
2025-09-26,43.895,43.94,43.84,43.94,18007,43.5300727746215,43.5746986608239,43.4755300248184,43.5746986608239,18157.9587310229,0.0,1.0
2025-09-29,43.925,43.96,43.895,43.9,237084,43.5598233654231,43.5945323880251,43.5300727746215,43.5350312064217,239071.554827891,0.0,1.0
2025-09-30,43.905,43.93,43.8959,43.9,8155,43.539989638222,43.5647817972234,43.5309652923455,43.5350312064217,8223.36610493096,0.0,1.0
2025-10-01,43.715,43.78,43.67,43.75,44546,43.5344193359376,43.5991508298604,43.4896052247603,43.5692747557422,44730.7766981627,0.184383,1.0
2025-10-02,43.6956,43.7226,43.68,43.71,17504,43.5150994746745,43.5419879413809,43.499563916133,43.5294399902512,17576.6065488403,0.0,1.0
2025-10-03,43.73,43.7399,43.69,43.69,7190,43.5493573729967,43.5592164774557,43.5095226075057,43.5095226075057,7219.82410227158,0.0,1.0
2025-10-06,43.68,43.73,43.68,43.73,19966,43.499563916133,43.5493573729967,43.499563916133,43.5493573729967,20048.8189187697,0.0,1.0
2025-10-07,43.68,43.695,43.67,43.67,6116,43.499563916133,43.5145019531921,43.4896052247603,43.4896052247603,6141.36915291974,0.0,1.0
2025-10-08,43.675,43.725,43.67,43.675,2128,43.4945845704466,43.5443780273103,43.4896052247603,43.4945845704466,2136.82693875298,0.0,1.0
2025-10-09,43.49,43.63,43.4824,43.62,5477,43.3103487800509,43.4497704592693,43.3027801746076,43.4398117678966,5499.71858249533,0.0,1.0
2025-10-10,43.2,43.3416,43.08,43.3416,30496,43.0215467302414,43.1625618000794,42.9020424337685,43.1625618000794,30622.4973328059,0.0,1.0
2025-10-13,43.325,43.34,43.29,43.2955,8028,43.1460303724007,43.1609684094598,43.1111749525961,43.1166522328511,8061.30012420531,0.0,1.0
2025-10-14,43.29,43.35,43.25,43.25,14761,43.1111749525961,43.1709271008325,43.0713401871051,43.0713401871051,14822.2285916037,0.0,1.0
2025-10-15,43.3787,43.4762,43.1601,43.41,38114,43.1995085450723,43.2966057859565,42.9818115516642,43.230679249069,38272.0967780221,0.0,1.0
2025-10-16,43.42,43.42,43.38,43.3967,13815,43.2406379404417,43.2406379404417,43.2008031749508,43.2174341895432,13872.3045859363,0.0,1.0
2025-10-17,43.3978,43.42,43.37,43.42,9462,43.2185296455942,43.2406379404417,43.190844483578,43.2406379404417,9501.2483526695,0.0,1.0
2025-10-20,43.47,43.495,43.44,43.44,4861,43.2904313973054,43.3153281257373,43.2605553231872,43.2605553231872,4881.16341601421,0.0,1.0
2025-10-21,43.48,43.52,43.46,43.5026,7988,43.3003900886782,43.3402248541691,43.2804727059327,43.3228967311806,8021.13420430394,0.0,1.0
2025-10-22,43.44,43.4716,43.42,43.4716,3485,43.2605553231872,43.2920247879251,43.2406379404417,43.2920247879251,3499.45577140702,0.0,1.0
2025-10-23,43.445,43.46,43.43,43.44,11391,43.2655346688736,43.2804727059327,43.2505966318145,43.2605553231872,11438.2498399131,0.0,1.0
2025-10-24,43.508,43.5084,43.4716,43.48,7446,43.3282744245219,43.3286727721768,43.2920247879251,43.3003900886782,7476.88598964035,0.0,1.0
2025-10-27,43.605,43.605,43.55,43.56,6077,43.4248737308374,43.4248737308374,43.3701009282874,43.3800596196601,6102.20738101591,0.0,1.0
2025-10-28,43.59,43.6,43.57,43.5798,6574,43.4099356937783,43.4198943851511,43.3900183110328,43.3997778285781,6601.26893579046,0.0,1.0
2025-10-29,43.58,43.63,43.55,43.6074,8277,43.3999770024056,43.4497704592693,43.3701009282874,43.4272638167669,8311.33297559135,0.0,1.0
2025-10-30,43.52,43.55,43.52,43.5305,4730,43.3402248541691,43.3701009282874,43.3402248541691,43.3506814801105,4749.62002833722,0.0,1.0
2025-10-31,43.6581,43.67,43.5701,43.6,9914,43.4777543820267,43.4896052247603,43.3901178979466,43.4198943851511,9955.12324755499,0.0,1.0
2025-11-03,43.4764,43.48,43.4,43.44,9909,43.4764,43.48,43.4,43.44,9909,0.18034,1.0
2025-11-04,43.435,43.49,43.42,43.4511,9567,43.435,43.49,43.42,43.4511,9567,0.0,1.0
2025-11-05,43.3755,43.42,43.3755,43.42,5419,43.3755,43.42,43.3755,43.42,5419,0.0,1.0
2025-11-06,43.4529,43.48,43.42,43.42,9134,43.4529,43.48,43.42,43.42,9134,0.0,1.0
2025-11-07,43.472,43.48,43.439,43.46,4237,43.472,43.48,43.439,43.46,4237,0.0,1.0
2025-11-10,43.485,43.5,43.479,43.5,5524,43.485,43.5,43.479,43.5,5524,0.0,1.0
2025-11-11,43.5481,43.56,43.5099,43.51,7259,43.5481,43.56,43.5099,43.51,7259,0.0,1.0
2025-11-12,43.5,43.52,43.492,43.52,4807,43.5,43.52,43.492,43.52,4807,0.0,1.0
2025-11-13,43.445,43.5,43.42,43.5,9409,43.445,43.5,43.42,43.5,9409,0.0,1.0
2025-11-14,43.47,43.49,43.46,43.465,10845,43.47,43.49,43.46,43.465,10845,0.0,1.0
2025-11-17,43.5,43.52,43.48,43.5,16286,43.5,43.52,43.48,43.5,16286,0.0,1.0
2025-11-18,43.4449,43.53,43.43,43.53,9941,43.4449,43.53,43.43,43.53,9941,0.0,1.0
2025-11-19,43.48,43.48,43.45,43.4526,7062,43.48,43.48,43.45,43.4526,7062,0.0,1.0
2025-11-20,43.435,43.57,43.425,43.57,10245,43.435,43.57,43.425,43.57,10245,0.0,1.0
2025-11-21,43.45,43.49,43.445,43.49,10016,43.45,43.49,43.445,43.49,10016,0.0,1.0
2025-11-24,43.51,43.5299,43.5,43.51,7533,43.51,43.5299,43.5,43.51,7533,0.0,1.0
2025-11-25,43.545,43.56,43.49,43.51,8894,43.545,43.56,43.49,43.51,8894,0.0,1.0
2025-11-26,43.57,43.58,43.525,43.54,13669,43.57,43.58,43.525,43.54,13669,0.0,1.0