date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-12-07,50.74,50.74,50.69,50.69,802,38.1549764616234,38.1549764616234,38.1173779432339,38.1173779432339,1066.53138787623,0.0,1.0
2017-12-08,50.22,50.6,50.22,50.58,609,37.763951870373,38.0497006101329,37.763951870373,38.0346612027771,809.87233817534,0.0,1.0
2017-12-11,50.28,50.28,50.28,50.28,0,37.8090700924403,37.8090700924403,37.8090700924403,37.8090700924403,0,0.0,1.0
2017-12-12,50.22,50.22,50.22,50.22,0,37.763951870373,37.763951870373,37.763951870373,37.763951870373,0,0.0,1.0
2017-12-13,50.57,50.57,50.57,50.57,403,38.0271414990992,38.0271414990992,38.0271414990992,38.0271414990992,535.925373209626,0.0,1.0
2017-12-14,50.651,50.79,50.469,50.55,2453,38.0880510988901,38.1925749800128,37.9511924919525,38.0121020917434,3262.09662650922,0.0,1.0
2017-12-15,50.61,50.61,50.61,50.61,300,38.0572203138108,38.0572203138108,38.0572203138108,38.0572203138108,398.951890726768,0.0,1.0
2017-12-18,50.65,50.65,50.59,50.59,1632,38.0872991285223,38.0872991285223,38.042180906455,38.042180906455,2170.29828555362,0.0,1.0
2017-12-19,50.65,50.65,50.65,50.65,0,38.0872991285223,38.0872991285223,38.0872991285223,38.0872991285223,0,0.0,1.0
2017-12-20,50.353,50.379,50.353,50.379,230,37.8639639292889,37.8835151588515,37.8639639292889,37.8835151588515,305.863116223856,0.0,1.0
2017-12-21,50.38,50.38,50.38,50.38,100,37.9782634251929,37.9782634251929,37.9782634251929,37.9782634251929,132.654827936604,0.125,1.0
2017-12-22,50.36,50.36,50.35,50.35,229,37.9631867029122,37.9631867029122,37.9556483417718,37.9556483417718,303.779555974824,0.0,1.0
2017-12-26,50.36,50.36,50.36,50.36,0,37.9631867029122,37.9631867029122,37.9631867029122,37.9631867029122,0,0.0,1.0
2017-12-27,50.57,50.79,50.54,50.54,1035,38.12149228686,38.2873362319481,38.0988772034389,38.0988772034389,1372.97746914385,0.0,1.0
2017-12-28,50.518,50.52,50.518,50.52,521,38.08229280893,38.0838004811581,38.08229280893,38.0838004811581,691.131653549709,0.0,1.0
2017-12-29,50.48,50.48,50.48,50.48,123,38.0536470365966,38.0536470365966,38.0536470365966,38.0536470365966,163.165438362023,0.0,1.0
2018-01-02,50.57,53.468,50.416,50.91,19812,38.12149228686,40.3061093453397,38.0054015252982,38.3777965656326,26281.5745108,0.0,1.0
2018-01-03,50.64,50.65,50.64,50.64,12300,38.1742608148426,38.1817991759829,38.1742608148426,38.1742608148426,16316.5438362023,0.0,1.0
2018-01-04,50.64,50.64,50.64,50.64,19,38.1742608148426,38.1742608148426,38.1742608148426,38.1742608148426,25.2044173079548,0.0,1.0
2018-01-05,50.62,50.64,50.62,50.64,1282,38.1591840925618,38.1742608148426,38.1591840925618,38.1742608148426,1700.63489414727,0.0,1.0
2018-01-08,50.61,50.63,50.61,50.63,831,38.1516457314215,38.1667224537022,38.1516457314215,38.1667224537022,1102.36162015318,0.0,1.0
2018-01-09,50.57,50.82,50.57,50.77,19766,38.12149228686,38.3099513153693,38.12149228686,38.2722595096674,26220.5532899492,0.0,1.0
2018-01-10,50.42,50.42,50.415,50.415,400,38.0084168697544,38.0084168697544,38.0046476891842,38.0046476891842,530.619311746417,0.0,1.0
2018-01-11,50.39,50.39,50.39,50.39,199,37.9858017863333,37.9858017863333,37.9858017863333,37.9858017863333,263.983107593843,0.0,1.0
2018-01-12,50.415,50.415,50.32,50.415,889,38.0046476891842,38.0046476891842,37.9330332583507,38.0046476891842,1179.30142035641,0.0,1.0
2018-01-16,50.415,50.415,50.415,50.415,0,38.0046476891842,38.0046476891842,38.0046476891842,38.0046476891842,0,0.0,1.0
2018-01-17,50.34,50.34,50.34,50.34,200,37.9481099806314,37.9481099806314,37.9481099806314,37.9481099806314,265.309655873209,0.0,1.0
2018-01-18,50.34,50.34,50.34,50.34,0,37.9481099806314,37.9481099806314,37.9481099806314,37.9481099806314,0,0.0,1.0
2018-01-19,50.34,50.34,50.34,50.34,0,37.9481099806314,37.9481099806314,37.9481099806314,37.9481099806314,0,0.0,1.0
2018-01-22,50.42,50.42,49.99,50.37,9590,38.0084168697544,38.0084168697544,37.6842673407184,37.9707250640525,12721.5979991204,0.0,1.0
2018-01-23,50.47,50.47,50.442,50.47,4000,38.1478765508513,38.1478765508513,38.1267126803654,38.1478765508513,5292.03767687811,0.135,1.0
2018-01-24,50.38,50.402,50.38,50.402,400,38.0798498242894,38.0964785796712,38.0798498242894,38.0964785796712,529.203767687812,0.0,1.0
2018-01-25,50.38,50.38,50.38,50.38,0,38.0798498242894,38.0798498242894,38.0798498242894,38.0798498242894,0,0.0,1.0
2018-01-26,50.32,50.32,50.32,50.32,100,38.0344986732482,38.0344986732482,38.0344986732482,38.0344986732482,132.300941921953,0.0,1.0
2018-01-29,50.225,50.36,50.185,50.185,6967,37.9626926840996,38.0647327739423,37.9324585834054,37.9324585834054,9217.40662370244,0.0,1.0
2018-01-30,49.99,49.99,49.983,49.99,440,37.7850673425214,37.7850673425214,37.7797763748999,37.7850673425214,582.124144456592,0.0,1.0
2018-01-31,50.15,50.28,50.15,50.15,1200,37.906003745298,38.004264572554,37.906003745298,37.906003745298,1587.61130306343,0.0,1.0
2018-02-01,49.884,50.08,49.884,49.995,20936,37.7049469756819,37.8530940690833,37.7049469756819,37.7888466051082,27698.52520078,0.0,1.0
2018-02-02,49.678,49.678,49.678,49.678,701,37.549241357107,37.549241357107,37.549241357107,37.549241357107,927.429602872889,0.0,1.0
2018-02-05,49.77,49.775,49.77,49.775,614,37.6187797887035,37.6225590512903,37.6187797887035,37.6225590512903,812.327783400791,0.0,1.0
2018-02-06,49.77,49.77,49.77,49.77,0,37.6187797887035,37.6187797887035,37.6187797887035,37.6187797887035,0,0.0,1.0
2018-02-07,49.95,50.06,49.95,50.06,1657,37.7548332418272,37.8379770187362,37.7548332418272,37.8379770187362,2192.22660764676,0.0,1.0
2018-02-08,49.958,49.958,49.958,49.958,352,37.7608800619661,37.7608800619661,37.7608800619661,37.7608800619661,465.699315565274,0.0,1.0
2018-02-09,50.17,50.17,49.93,49.93,1435,37.9211207956451,37.9211207956451,37.7397161914802,37.7397161914802,1898.51851658002,0.0,1.0
2018-02-12,50.17,50.17,50.17,50.17,0,37.9211207956451,37.9211207956451,37.9211207956451,37.9211207956451,0,0.0,1.0
2018-02-13,50.17,50.17,50.17,50.17,0,37.9211207956451,37.9211207956451,37.9211207956451,37.9211207956451,0,0.0,1.0
2018-02-14,49.886,49.98,49.57,49.98,1256,37.7064586807166,37.7775088173479,37.4676092852328,37.7775088173479,1661.69983053973,0.0,1.0
2018-02-15,50.02,50.02,50.01,50.01,898,37.807742918042,37.807742918042,37.8001843928685,37.8001843928685,1188.06245845914,0.0,1.0
2018-02-16,49.77,49.78,49.77,49.78,1736,37.6187797887035,37.6263383138771,37.6187797887035,37.6263383138771,2296.7443517651,0.0,1.0
2018-02-20,49.63,49.835,49.57,49.75,6258,37.512960436274,37.6679102023315,37.4676092852328,37.6036627383565,8279.39294547581,0.0,1.0
2018-02-21,49.495,49.64,49.447,49.64,4988,37.512960436274,37.6228579867995,37.4765805574793,37.6228579867995,6581.22038700184,0.135,1.0
2018-02-22,50.4641,50.7282,49.7,49.7,4600,38.2474550308551,38.4476201556399,37.6683328352928,37.6683328352928,6069.28904976113,0.0,1.0
2018-02-23,49.8,49.8,49.797,49.8,833,37.7441242494483,37.7441242494483,37.7418505070237,37.7441242494483,1099.06908227196,0.0,1.0
2018-02-26,49.8,49.8,49.8,49.8,13,37.7441242494483,37.7441242494483,37.7441242494483,37.7441242494483,17.1523386188901,0.0,1.0
2018-02-27,49.9,50.13,49.9,49.92,3378,37.8199156636038,37.9942359161615,37.8199156636038,37.835073946435,4456.96921958546,0.0,1.0
2018-02-28,49.93,49.94,49.93,49.93,1512,37.8426530878505,37.850232229266,37.8426530878505,37.8426530878505,1994.94892244322,0.0,1.0
2018-03-01,49.93,49.93,49.93,49.93,6017,37.8426530878505,37.8426530878505,37.8426530878505,37.8426530878505,7938.89395922015,0.0,1.0
2018-03-02,49.9,49.9,49.9,49.9,385,37.8199156636038,37.8199156636038,37.8199156636038,37.8199156636038,507.973105251747,0.0,1.0
2018-03-05,49.69,49.95,49.675,49.72,3011,37.6607536938773,37.8578113706816,37.6493849817539,37.6834911181239,3972.74550626755,0.0,1.0
2018-03-06,49.64,49.65,49.46,49.65,10116,37.6228579867995,37.630437128215,37.4864334413196,37.630437128215,13347.1582668225,0.0,1.0
2018-03-07,49.64,49.64,49.64,49.64,0,37.6228579867995,37.6228579867995,37.6228579867995,37.6228579867995,0,0.0,1.0
2018-03-08,49.72,49.72,49.72,49.72,623,37.6834911181239,37.6834911181239,37.6834911181239,37.6834911181239,821.992843043735,0.0,1.0
2018-03-09,49.578,49.72,49.57,49.72,5695,37.5758673100231,37.6834911181239,37.5698039968906,37.6834911181239,7514.04372573686,0.0,1.0
2018-03-12,49.578,49.578,49.578,49.578,23,37.5758673100231,37.5758673100231,37.5758673100231,37.5758673100231,30.3464452488056,0.0,1.0
2018-03-13,49.578,49.578,49.578,49.578,0,37.5758673100231,37.5758673100231,37.5758673100231,37.5758673100231,0,0.0,1.0
2018-03-14,49.73,49.73,49.73,49.73,10000,37.6910702595395,37.6910702595395,37.6910702595395,37.6910702595395,13194.1066299155,0.0,1.0
2018-03-15,49.89,50.03,49.855,49.87,4000,37.8123365221883,37.918444502006,37.7858095272339,37.7971782393572,5277.64265196619,0.0,1.0
2018-03-16,49.729,49.74,49.729,49.74,1019,37.6903123453979,37.698649400955,37.6903123453979,37.698649400955,1344.47946558839,0.0,1.0
2018-03-19,49.729,49.729,49.729,49.729,0,37.6903123453979,37.6903123453979,37.6903123453979,37.6903123453979,0,0.0,1.0
2018-03-20,50.02,50.051,49.76,49.76,33444,37.9108653605905,37.9343606989787,37.7138076837861,37.7138076837861,44126.3702130893,0.0,1.0
2018-03-21,50.05,50.25,49.98,49.98,109652,37.9336027848371,38.0851856131482,37.8805487949283,37.8805487949283,144676.018018349,0.0,1.0
2018-03-22,50.075,50.09,49.865,49.91,17476,38.0586586181937,38.0700591150339,37.899051662431,37.9332531529516,22993.7347182714,0.14,1.0
2018-03-23,50.02,50.34,49.928,49.94,127864,38.0168567964463,38.2600673957039,37.9469337491598,37.9560541466319,168234.773175616,0.0,1.0
2018-03-26,50.08,50.11,50.05,50.1,85213,38.0624587838071,38.0852597774875,38.0396577901267,38.0776594462607,112117.482063863,0.0,1.0
2018-03-27,50.16,50.16,50.09,50.09,34834,38.1232614336215,38.1232614336215,38.0700591150339,38.0700591150339,45832.2130451056,0.0,1.0
2018-03-28,50.28,50.28,50.11,50.11,10727,38.2144654083431,38.2144654083431,38.0852597774875,38.0852597774875,14113.8585673436,0.0,1.0
2018-03-29,49.89,50.23,49.83,49.84,9316,37.918052490498,38.1764637522091,37.8724505031372,37.880050834364,12257.3605307517,0.0,1.0
2018-04-02,50.18,50.34,50.13,50.18,17598,38.1384620960751,38.2600673957039,38.1004604399411,38.1384620960751,23154.2540382319,0.0,1.0
2018-04-03,50.11,50.329,50.11,50.16,11978,38.0852597774875,38.2517070313544,38.0852597774875,38.1232614336215,15759.8394630038,0.0,1.0
2018-04-04,50.13,50.26,50.13,50.179,5397,38.1004604399411,38.1992647458895,38.1004604399411,38.1377020629524,7101.0063100544,0.0,1.0
2018-04-05,50.117,50.117,50.117,50.117,524,38.0905800093463,38.0905800093463,38.0905800093463,38.0905800093463,689.443636551511,0.0,1.0
2018-04-06,50.18,50.18,49.99,49.99,2572,38.1384620960751,38.1384620960751,37.9940558027659,37.9940558027659,3384.06304047803,0.0,1.0
2018-04-09,50.21,50.21,49.985,50.0,3505,38.1612630897555,38.1612630897555,37.9902556371525,38.0016561339927,4611.64111853635,0.0,1.0
2018-04-10,50.24,50.24,50.14,50.14,491,38.1840640834359,38.1840640834359,38.1080607711679,38.1080607711679,646.024476234336,0.0,1.0
2018-04-11,50.23,50.23,50.23,50.23,428,38.1764637522091,38.1764637522091,38.1764637522091,38.1764637522091,563.133351992456,0.0,1.0
2018-04-12,50.243,50.254,50.17,50.17,1028,38.1863441828039,38.1947045471534,38.1308617648483,38.1308617648483,1352.57263048655,0.0,1.0
2018-04-13,50.105,50.168,50.105,50.168,1544,38.0814596118741,38.129341698603,38.0814596118741,38.129341698603,2031.49040999148,0.0,1.0
2018-04-16,50.105,50.105,50.105,50.105,0,38.0814596118741,38.0814596118741,38.0814596118741,38.0814596118741,0,0.0,1.0
2018-04-17,50.15,50.15,50.15,50.15,3034,38.1156611023947,38.1156611023947,38.1156611023947,38.1156611023947,3991.93128491849,0.0,1.0
2018-04-18,50.245,50.33,50.245,50.32,8294,38.1878642490493,38.2524670644771,38.1878642490493,38.2448667332503,10912.6822930501,0.0,1.0
2018-04-19,50.178,50.29,50.178,50.29,414,38.1369420298298,38.2220657395699,38.1369420298298,38.2220657395699,544.713102160926,0.0,1.0
2018-04-20,50.066,50.099,50.0,50.0,2261,38.1582229572648,38.1833741847962,38.1079205022019,38.1079205022019,2966.57488811199,0.14,1.0
2018-04-23,50.109,51.1,49.96,50.045,32126,38.1909957688967,38.9462947532503,38.0774341658001,38.1422176306539,42151.3422624881,0.0,1.0
2018-04-24,50.024,50.1,49.91,49.91,11766,38.1262123040429,38.1841363432063,38.0393262452979,38.0393262452979,15437.7355743148,0.0,1.0
2018-04-25,49.68,49.68,49.68,49.68,331,37.8640298109878,37.8640298109878,37.8640298109878,37.8640298109878,434.292918162347,0.0,1.0
2018-04-26,49.96,49.96,49.847,49.91,1427,38.0774341658001,38.0774341658001,37.9913102654652,38.0393262452979,1872.3141819265,0.0,1.0
2018-04-27,50.04,50.04,49.91,49.91,1341,38.1384068386037,38.1384068386037,38.0393262452979,38.0393262452979,1759.47674699609,0.0,1.0
2018-04-30,50.1,50.1,50.039,50.07,2183,38.1841363432063,38.1841363432063,38.1376446801936,38.161271590905,2864.23395875651,0.0,1.0
2018-05-01,50.06,50.09,49.98,49.98,3365,38.1536500068045,38.1765147591058,38.092677334001,38.092677334001,4415.09265745106,0.0,1.0
2018-05-02,50.09,50.09,50.06,50.06,1445,38.1765147591058,38.1765147591058,38.1536500068045,38.1536500068045,1895.93131947007,0.0,1.0
2018-05-03,50.09,50.09,50.09,50.09,0,38.1765147591058,38.1765147591058,38.1765147591058,38.1765147591058,0,0.0,1.0
2018-05-04,50.01,50.192,50.0,50.0,5862,38.1155420863023,38.2542549169303,38.1079205022019,38.1079205022019,7691.31446002321,0.0,1.0
2018-05-07,50.22,50.49,50.22,50.49,1456,38.2755953524116,38.4813781231235,38.2755953524116,38.4813781231235,1910.36401463558,0.0,1.0
2018-05-08,50.02,50.25,50.02,50.25,5557,38.1231636704028,38.2984601047129,38.1231636704028,38.2984601047129,7291.13518497934,0.0,1.0
2018-05-09,50.058,50.058,50.005,50.02,683,38.1521256899844,38.1521256899844,38.1117312942521,38.1231636704028,896.139163458863,0.0,1.0
2018-05-10,50.149,50.149,50.149,50.149,1300,38.2214821052984,38.2214821052984,38.2214821052984,38.2214821052984,1705.68215592463,0.0,1.0
2018-05-11,50.149,50.149,50.149,50.149,64,38.2214821052984,38.2214821052984,38.2214821052984,38.2214821052984,83.9720445993664,0.0,1.0
2018-05-14,50.182,50.182,50.182,50.182,665,38.2466333328299,38.2466333328299,38.2466333328299,38.2466333328299,872.52202591529,0.0,1.0
2018-05-15,49.96,49.96,49.933,49.933,756,38.0774341658001,38.0774341658001,38.0568558887289,38.0568558887289,991.919776830014,0.0,1.0
2018-05-16,50.027,50.027,50.01,50.01,249,38.1284987792731,38.1284987792731,38.1155420863023,38.1155420863023,326.703736019409,0.0,1.0
2018-05-17,50.027,50.027,50.027,50.027,1,38.1284987792731,38.1284987792731,38.1284987792731,38.1284987792731,1.3120631968651,0.0,1.0
2018-05-18,50.04,50.14,50.0,50.0,1347,38.1384068386037,38.2146226796081,38.1079205022019,38.1079205022019,1767.34912617728,0.0,1.0
2018-05-21,50.136,50.15,50.136,50.14,3843,38.2115740459679,38.2222442637085,38.2115740459679,38.2146226796081,5042.25886555257,0.0,1.0
2018-05-22,50.05,50.05,50.05,50.05,115,38.2527306001103,38.2527306001103,38.2527306001103,38.2527306001103,150.466382653044,0.14,1.0
2018-05-23,50.053,50.053,49.94,50.04,1344,38.2550234710753,38.2550234710753,38.1686586647254,38.2450876968934,1758.49407204949,0.0,1.0
2018-05-24,50.04,50.04,50.03,50.03,200,38.2450876968934,38.2450876968934,38.2374447936766,38.2374447936766,261.680665483555,0.0,1.0
2018-05-25,50.16,50.16,50.12,50.12,465,38.3368025354951,38.3368025354951,38.3062309226279,38.3062309226279,608.407547249266,0.0,1.0
2018-05-29,50.26,50.26,50.26,50.26,317,38.4132315676632,38.4132315676632,38.4132315676632,38.4132315676632,414.763854791434,0.0,1.0
2018-05-30,50.15,50.65,50.15,50.65,1882,38.3291596322783,38.7113047931186,38.3291596322783,38.7113047931186,2462.41506220025,0.0,1.0
2018-05-31,50.33,50.64,50.33,50.64,314,38.4667318901808,38.7036618899018,38.4667318901808,38.7036618899018,410.838644809181,0.0,1.0
2018-06-01,50.259,50.259,50.16,50.16,1174,38.4124672773415,38.4124672773415,38.3368025354951,38.3368025354951,1536.06550638847,0.0,1.0
2018-06-04,50.205,50.235,50.205,50.235,998,38.3711955999707,38.3941243096211,38.3711955999707,38.3941243096211,1305.78652076294,0.0,1.0
2018-06-05,50.208,50.29,50.208,50.243,2144,38.3734884709358,38.4361602773136,38.3734884709358,38.4002386321946,2805.21673398371,0.0,1.0
2018-06-06,50.208,50.208,50.208,50.208,70,38.3734884709358,38.3734884709358,38.3734884709358,38.3734884709358,91.5882329192442,0.0,1.0
2018-06-07,50.265,50.28,50.112,50.161,1659,38.4170530192716,38.4285173740968,38.3001166000544,38.3375668258168,2170.64112018609,0.0,1.0
2018-06-08,50.156,50.156,50.12,50.14,5480,38.3337453742084,38.3337453742084,38.3062309226279,38.3215167290615,7170.05023424941,0.0,1.0
2018-06-11,50.266,50.31,50.266,50.31,2972,38.4178173095932,38.4514460837472,38.4178173095932,38.4514460837472,3888.57468908563,0.0,1.0
2018-06-12,50.189,50.189,50.189,50.189,1020,38.3589669548238,38.3589669548238,38.3589669548238,38.3589669548238,1334.57139396613,0.0,1.0
2018-06-13,50.19,50.19,50.19,50.19,901,38.3597312451455,38.3597312451455,38.3597312451455,38.3597312451455,1178.87139800342,0.0,1.0
2018-06-14,50.18,50.28,50.15,50.15,2670,38.3520883419287,38.4285173740968,38.3291596322783,38.3291596322783,3493.43688420546,0.0,1.0
2018-06-15,50.25,50.27,50.25,50.25,3814,38.4055886644464,38.42087447088,38.4055886644464,38.4055886644464,4990.25029077139,0.0,1.0
2018-06-18,50.306,50.37,50.279,50.32,14045,38.4483889224605,38.497303503048,38.4277530837751,38.459088986964,18376.5247335826,0.0,1.0
2018-06-19,50.42,50.42,50.42,50.42,556,38.535518019132,38.535518019132,38.535518019132,38.535518019132,727.472250044284,0.0,1.0
2018-06-20,50.362,50.362,50.35,50.35,1839,38.4911891804746,38.4911891804746,38.4820176966144,38.4820176966144,2406.15371912129,0.0,1.0
2018-06-21,50.26,50.26,50.11,50.11,323,38.5202322126984,38.5202322126984,38.4052693230863,38.4052693230863,421.440346214953,0.14,1.0
2018-06-22,50.08,50.16,50.08,50.127,1101,38.3822767451639,38.4435902862904,38.3822767451639,38.4182984505757,1436.55052997728,0.0,1.0
2018-06-25,50.29,50.29,50.18,50.26,723,38.5432247906209,38.5432247906209,38.458918671572,38.5202322126984,943.347895707153,0.0,1.0
2018-06-26,50.205,50.23,50.118,50.23,1407,38.478079153174,38.497239634776,38.411400677199,38.497239634776,1835.80980533882,0.0,1.0
2018-06-27,50.195,50.231,50.195,50.23,1089,38.4704149605332,38.4980060540401,38.4704149605332,38.497239634776,1420.89330349252,0.0,1.0
2018-06-28,50.24,50.24,50.229,50.229,3222,38.5049038274168,38.5049038274168,38.4964732155119,38.4964732155119,4203.96531115969,0.0,1.0
2018-06-29,50.3,50.3,50.3,50.3,611,38.5508889832617,38.5508889832617,38.5508889832617,38.5508889832617,797.213781849337,0.0,1.0
2018-07-02,50.22,50.22,50.02,50.15,4632,38.4895754421352,38.4895754421352,38.3362915893191,38.4359260936495,6043.68942311969,0.0,1.0
2018-07-03,50.38,50.38,50.285,50.35,859,38.6122025243881,38.6122025243881,38.5393926943004,38.5892099464657,1120.7964625345,0.0,1.0
2018-07-05,50.3154,50.3154,50.19,50.19,394,38.5626918399285,38.5626918399285,38.4665828642128,38.4665828642128,514.078936249819,0.0,1.0
2018-07-06,50.321,50.321,50.272,50.272,495,38.5669837878074,38.5669837878074,38.5294292438674,38.5294292438674,645.860592496599,0.0,1.0
2018-07-09,50.329,50.43,50.329,50.43,1335,38.57311514192,38.6505234875922,38.57311514192,38.6505234875922,1741.86644643022,0.0,1.0
2018-07-10,50.48,50.48,50.34,50.34,2816,38.6888444507962,38.6888444507962,38.5815457538249,38.5815457538249,3674.2291484251,0.0,1.0
2018-07-11,50.3,50.3,50.3,50.3,200,38.5508889832617,38.5508889832617,38.5508889832617,38.5508889832617,260.9537747461,0.0,1.0
2018-07-12,50.5,50.5,50.454,50.5,9265,38.7041728360778,38.7041728360778,38.6689175499301,38.7041728360778,12088.6836151131,0.0,1.0
2018-07-13,50.51,50.54,50.49,50.54,3946,38.7118370287186,38.734829606641,38.696508643437,38.734829606641,5148.61797574057,0.0,1.0
2018-07-16,50.54,50.54,50.35,50.35,1198,38.734829606641,38.734829606641,38.5892099464657,38.5892099464657,1563.11311072914,0.0,1.0
2018-07-17,50.36,50.36,50.36,50.36,336,38.5968741391065,38.5968741391065,38.5968741391065,38.5968741391065,438.402341573449,0.0,1.0
2018-07-18,50.51,50.51,50.5,50.5,1109,38.7118370287186,38.7118370287186,38.7041728360778,38.7041728360778,1446.98868096713,0.0,1.0
2018-07-19,50.53,50.678,50.53,50.581,6425,38.7271654140002,38.8405954650842,38.7271654140002,38.7662527964684,8383.14001371849,0.0,1.0
2018-07-20,50.392,50.57,50.32,50.4,1560,38.734446397009,38.8712683421326,38.6791026888691,38.7405956979134,2029.49899410645,0.1475,1.0
2018-07-23,50.35,50.47,50.35,50.38,1007,38.7021625672607,38.7944020808272,38.7021625672607,38.7252224456524,1310.06761991359,0.0,1.0
2018-07-24,50.275,50.32,50.275,50.278,1279,38.6445128712817,38.6791026888691,38.6445128712817,38.6468188591209,1663.92898298856,0.0,1.0
2018-07-25,50.36,50.37,50.34,50.35,1002,38.7098491933913,38.7175358195218,38.6944759411302,38.7021625672607,1303.5628154453,0.0,1.0
2018-07-26,50.18,50.49,50.18,50.49,1421,38.5714899230416,38.8097753330883,38.5714899230416,38.8097753330883,1848.66542988799,0.0,1.0
2018-07-27,50.316,50.316,50.19,50.22,4071,38.6760280384169,38.6760280384169,38.5791765491721,38.6022364275637,5296.21179808164,0.0,1.0
2018-07-30,50.35,50.37,50.2,50.2,1421,38.7021625672607,38.7175358195218,38.5868631753027,38.5868631753027,1848.66542988799,0.0,1.0
2018-07-31,50.48,50.5,50.304,50.353,4227,38.8020887069577,38.8174619592188,38.6668040870603,38.7044685550999,5499.16169749229,0.0,1.0
2018-08-01,50.252,50.3,50.252,50.3,521,38.6268336311815,38.663729436608,38.6268336311815,38.663729436608,677.800625595808,0.0,1.0
2018-08-02,50.224,50.43,50.224,50.37,3200,38.605311078016,38.763655576305,38.605311078016,38.7175358195218,4163.07485970553,0.0,1.0
2018-08-03,50.33,50.47,50.32,50.47,708,38.6867893149997,38.7944020808272,38.6791026888691,38.7944020808272,921.08031270985,0.0,1.0
2018-08-06,50.39,50.41,50.316,50.41,1690,38.7329090717829,38.748282324044,38.6760280384169,38.748282324044,2198.62391028199,0.0,1.0
2018-08-07,50.36,50.36,50.36,50.36,196,38.7098491933913,38.7098491933913,38.7098491933913,38.7098491933913,254.988335156964,0.0,1.0
2018-08-08,50.208,50.48,50.208,50.32,2938,38.5930124762071,38.8020887069577,38.5930124762071,38.6791026888691,3822.22310556715,0.0,1.0
2018-08-09,50.18,50.18,50.18,50.18,411,38.5714899230416,38.5714899230416,38.5714899230416,38.5714899230416,534.69492729343,0.0,1.0
2018-08-10,50.44,50.44,50.43,50.43,714,38.7713422024356,38.7713422024356,38.763655576305,38.763655576305,928.886078071798,0.0,1.0
2018-08-13,50.523,50.56,50.523,50.56,990,38.8351411993191,38.863581716002,38.8351411993191,38.863581716002,1287.9512847214,0.0,1.0
2018-08-14,50.57,50.57,50.4201,50.55,6028,38.8712683421326,38.8712683421326,38.7560458164358,38.8558950898715,7842.19226697031,0.0,1.0
2018-08-15,50.66,50.69,50.63,50.69,1055,38.9404479773074,38.963507855699,38.9173880989158,38.963507855699,1372.51374280917,0.0,1.0
2018-08-16,50.597,50.65,50.597,50.649,1640,38.892022232685,38.9327613511769,38.892022232685,38.9319926885638,2133.57586559909,0.0,1.0
2018-08-17,50.649,50.69,50.581,50.69,4019,38.9319926885638,38.963507855699,38.8797236308762,38.963507855699,5228.56183161143,0.0,1.0
2018-08-20,50.77,50.77,50.56,50.7,4695,39.0250008647434,39.0250008647434,38.863581716002,38.9711944818296,6108.01139572421,0.0,1.0
2018-08-21,50.59,50.59,50.59,50.59,399,39.0019409863517,39.0019409863517,39.0019409863517,39.0019409863517,517.548857557209,0.15,1.0
2018-08-22,50.524,50.64,50.524,50.64,2150,38.9510588336516,39.0404880717306,38.9510588336516,39.0404880717306,2788.79710212531,0.0,1.0
2018-08-23,50.63,50.63,50.628,50.63,2363,39.0327786546548,39.0327786546548,39.0312367712397,39.0327786546548,3065.0825824754,0.0,1.0
2018-08-24,50.57,50.57,50.55,50.55,6775,38.9865221522002,38.9865221522002,38.9711033180486,38.9711033180486,8787.95365902277,0.0,1.0
2018-08-27,50.61,50.62,50.53,50.62,1160,39.0173598205033,39.0250692375791,38.9556844838971,39.0250692375791,1504.65332021644,0.0,1.0
2018-08-28,50.61,50.61,50.61,50.61,0,39.0173598205033,39.0173598205033,39.0173598205033,39.0173598205033,0,0.0,1.0
2018-08-29,50.38,50.58,50.36,50.468,8229,38.8400432277604,38.994231569276,38.8246243936089,38.9078860980273,10673.9587690182,0.0,1.0
2018-08-30,50.58,50.59,50.38,50.51,7779,38.994231569276,39.0019409863517,38.8400432277604,38.9402656497455,10090.2570499687,0.0,1.0
2018-08-31,50.65,50.65,50.41,50.505,6496,39.0481974888064,39.0481974888064,38.8631714789878,38.9364109412076,8426.05859321209,0.0,1.0
2018-09-04,50.486,50.55,50.486,50.55,2888,38.9217630487637,38.9711033180486,38.9217630487637,38.9711033180486,3746.06792136646,0.0,1.0
2018-09-05,50.459,50.51,50.459,50.51,575,38.9009476226591,38.9402656497455,38.9009476226591,38.9402656497455,745.841085452117,0.0,1.0
2018-09-06,50.505,50.55,50.505,50.55,600,38.9364109412076,38.9711033180486,38.9364109412076,38.9711033180486,778.268958732645,0.0,1.0
2018-09-07,50.44,50.44,50.324,50.324,3795,38.8862997302151,38.8862997302151,38.7968704921361,38.7968704921361,4922.55116398397,0.0,1.0
2018-09-10,50.47,50.48,50.401,50.48,1522,38.9094279814424,38.9171373985182,38.8562330036196,38.9171373985182,1974.20892531848,0.0,1.0
2018-09-11,50.37,50.3863,50.3606,50.3863,770,38.8323338106847,38.8449001605182,38.8250869586334,38.8449001605182,998.778497040225,0.0,1.0
2018-09-12,50.41,50.48,50.324,50.48,1662,38.8631714789878,38.9171373985182,38.7968704921361,38.9171373985182,2155.80501568942,0.0,1.0
2018-09-13,50.4,50.44,50.38,50.44,1358,38.855462061912,38.8862997302151,38.8400432277604,38.8862997302151,1761.48207659822,0.0,1.0
2018-09-14,50.128,50.28,50.082,50.28,862,38.7614071735875,38.8789409648895,38.7258377367461,38.8789409648895,1114.7772785051,0.15,1.0
2018-09-17,50.143,50.288,50.09,50.09,2110,38.7730059029923,38.8851269539054,38.732023725762,38.732023725762,2728.74716664242,0.0,1.0
2018-09-18,50.097,50.224,50.091,50.16,8325,38.7374364661509,38.8356390417782,38.732796974389,38.7861511296511,10766.2654797622,0.0,1.0
2018-09-19,50.2,50.2,50.123,50.2,1618,38.8170810747306,38.8170810747306,38.7575409304526,38.8170810747306,2092.47057612674,0.0,1.0
2018-09-20,50.17,50.17,50.089,50.12,2322,38.793883615921,38.793883615921,38.731250477135,38.7552211845716,3002.91512840933,0.0,1.0
2018-09-21,50.2,50.24,50.09,50.24,8452,38.8170810747306,38.84801101981,38.732023725762,38.84801101981,10930.5076078017,0.0,1.0
2018-09-24,50.18,50.24,50.18,50.24,6570,38.8016161021908,38.84801101981,38.8016161021908,38.84801101981,8496.62032456905,0.0,1.0
2018-09-25,49.99,50.2,49.93,50.2,4049,38.6546988630634,38.8170810747306,38.6083039454442,38.8170810747306,5236.34942072755,0.0,1.0
2018-09-26,49.99,49.99,49.99,49.99,1226,38.6546988630634,38.6546988630634,38.6546988630634,38.6546988630634,1585.51849587848,0.0,1.0
2018-09-27,50.09,50.1,49.99,49.99,1273,38.732023725762,38.7397562120319,38.6546988630634,38.6546988630634,1646.30101570417,0.0,1.0
2018-09-28,50.01,50.3,50.01,50.3,468,38.6701638356031,38.8944059374292,38.6701638356031,38.8944059374292,605.238708051493,0.0,1.0
2018-10-01,50.15,50.16,50.15,50.16,3213,38.7784186433812,38.7861511296511,38.7784186433812,38.7861511296511,4155.19651489199,0.0,1.0
2018-10-02,50.2,50.2,50.073,50.137,1618,38.8170810747306,38.8170810747306,38.7188784991032,38.7683664112304,2092.47057612674,0.0,1.0
2018-10-03,49.98,50.069,49.958,50.069,2090,38.6469663767935,38.7157855045953,38.6299549069998,38.7157855045953,2702.88226458893,0.0,1.0
2018-10-04,49.97,50.06,49.915,49.96,18210,38.6392338905236,38.7088262669524,38.5967052160394,38.6315014042538,23549.9933196959,0.0,1.0
2018-10-05,49.88,49.97,49.88,49.97,946,38.5696415140948,38.6392338905236,38.5696415140948,38.6392338905236,1223.40986712973,0.0,1.0
2018-10-08,50.0,50.0,50.0,50.0,562,38.6624313493332,38.6624313493332,38.6624313493332,38.6624313493332,726.803747702862,0.0,1.0
2018-10-09,50.0,50.0,49.8,49.86,8349,38.6624313493332,38.6624313493332,38.5077816239359,38.5541765415551,10797.3033622263,0.0,1.0
2018-10-10,49.87,49.92,49.75,49.91,2792,38.561909027825,38.6005714591743,38.4691191925866,38.5928389729044,3610.74032666617,0.0,1.0
2018-10-11,49.61,49.98,49.61,49.97,28106,38.3608643848084,38.6469663767935,38.3608643848084,38.6392338905236,36347.9468557592,0.0,1.0
2018-10-12,49.77,49.88,49.56,49.56,4760,38.4845841651263,38.5696415140948,38.3222019534591,38.3222019534591,6155.84668872886,0.0,1.0
2018-10-15,49.77,49.77,49.77,49.77,80,38.4845841651263,38.4845841651263,38.4845841651263,38.4845841651263,103.45960821393,0.0,1.0
2018-10-16,49.78,49.78,49.58,49.77,842,38.4923166513962,38.4923166513962,38.3376669259988,38.4845841651263,1088.91237645162,0.0,1.0
2018-10-17,49.601,49.601,49.601,49.601,254,38.3539051471655,38.3539051471655,38.3539051471655,38.3539051471655,328.48425607923,0.0,1.0
2018-10-18,49.79,49.79,49.66,49.66,3404,38.500049137666,38.500049137666,38.3995268161578,38.3995268161578,4402.20632950275,0.0,1.0
2018-10-19,49.75,49.75,49.62,49.671,770,38.4691191925866,38.4691191925866,38.3685968710783,38.4080325510546,995.79872905908,0.0,1.0
2018-10-22,49.8,49.8,49.744,49.744,761,38.5077816239359,38.5077816239359,38.4644797008246,38.4644797008246,984.159523135014,0.0,1.0
2018-10-23,49.615,49.667,49.615,49.66,1210,38.4807179219914,38.5210484134142,38.4807179219914,38.5156193087996,1560.10992626754,0.15,1.0
2018-10-24,49.54,49.71,49.52,49.71,2170,38.4225489439777,38.5543986274754,38.4070372165073,38.5543986274754,2797.88309090955,0.0,1.0
2018-10-25,49.54,49.54,49.54,49.54,39,38.4225489439777,38.4225489439777,38.4225489439777,38.4225489439777,50.2845348135819,0.0,1.0
2018-10-26,49.639,49.755,49.46,49.64,12056,38.4993319949557,38.5893000142836,38.3605020340964,38.5001075813293,15544.3679926293,0.0,1.0
2018-10-29,49.63,49.63,49.62,49.62,474,38.4923517175941,38.4923517175941,38.4845958538589,38.4845958538589,611.150500041996,0.0,1.0
2018-10-30,49.425,49.425,49.425,49.425,213,38.3333565110233,38.3333565110233,38.3333565110233,38.3333565110233,274.630920904948,0.0,1.0
2018-10-31,49.51,49.56,49.51,49.56,2297,38.3992813527722,38.438060671448,38.3992813527722,38.438060671448,2961.63016581532,0.0,1.0
2018-11-01,49.51,49.63,49.51,49.63,2297,38.3992813527722,38.4923517175941,38.3992813527722,38.4923517175941,2961.63016581532,0.0,1.0
2018-11-02,49.489,49.519,49.45,49.45,1623,38.3829940389284,38.4062616301338,38.3527461703612,38.3527461703612,2092.61025647291,0.0,1.0
2018-11-05,49.489,49.489,49.489,49.489,12,38.3829940389284,38.3829940389284,38.3829940389284,38.3829940389284,15.4721645580252,0.0,1.0
2018-11-06,49.49,49.575,49.49,49.566,2077,38.3837696253019,38.4496944670507,38.3837696253019,38.4427141896891,2677.97381558486,0.0,1.0
2018-11-07,49.583,49.69,49.487,49.588,2179,38.4558991580388,38.538886900005,38.3814428661813,38.4597770899064,2809.48721432808,0.0,1.0
2018-11-08,49.582,49.7,49.582,49.7,623,38.4551235716653,38.5466427637402,38.4551235716653,38.5466427637402,803.263209970809,0.0,1.0
2018-11-09,49.582,49.582,49.582,49.582,0,38.4551235716653,38.4551235716653,38.4551235716653,38.4551235716653,0,0.0,1.0
2018-11-12,49.81,49.81,49.7,49.7,1167,38.631957264827,38.631957264827,38.5466427637402,38.5466427637402,1504.66800326795,0.0,1.0
2018-11-13,49.81,49.81,49.81,49.81,0,38.631957264827,38.631957264827,38.631957264827,38.631957264827,0,0.0,1.0
2018-11-14,49.595,49.595,49.595,49.595,225,38.465206194521,38.465206194521,38.465206194521,38.465206194521,290.103085462973,0.0,1.0
2018-11-15,49.7,49.71,49.593,49.593,2576,38.5466427637402,38.5543986274754,38.463655021774,38.463655021774,3321.35799178941,0.0,1.0
2018-11-16,49.648,49.7,49.614,49.614,8674,38.5063122723174,38.5466427637402,38.4799423356178,38.4799423356178,11183.7962813592,0.0,1.0
2018-11-19,49.641,49.716,49.467,49.525,5303,38.5008831677028,38.5590521457165,38.365931138711,38.4109151483749,6837.40738760063,0.0,1.0
2018-11-20,49.77,49.8,49.685,49.72,4570,38.6009338098863,38.6242014010918,38.5350089681375,38.5621544912105,5892.3160025146,0.0,1.0
2018-11-21,49.64,49.64,49.402,49.402,1176,38.6164455373566,38.6164455373566,38.4312981957392,38.4312981957392,1511.70412469806,0.15,1.0
2018-11-23,49.73,49.73,49.69,49.69,2914,38.6864592379683,38.6864592379683,38.6553420376964,38.6553420376964,3745.83828177733,0.0,1.0
2018-11-26,49.455,49.52,49.18,49.18,3182,38.4725284860994,38.5230939365411,38.2585977342304,38.2585977342304,4090.34228298403,0.0,1.0
2018-11-27,49.61,49.67,49.496,49.67,5162,38.5931076371528,38.6397834375605,38.504423616378,38.6397834375605,6635.55841130219,0.0,1.0
2018-11-28,49.67,49.74,49.504,49.74,13836,38.6397834375605,38.6942385380362,38.5106470564324,38.6942385380362,17785.6617936415,0.0,1.0
2018-11-29,49.719,49.719,49.54,49.65,45195,38.6779020078935,38.6779020078935,38.538652536677,38.6242248374246,58096.4863228987,0.0,1.0
2018-11-30,49.78,49.86,49.622,49.622,10067,38.7253557383081,38.7875901388518,38.6024427972343,38.6024427972343,12940.7529109995,0.0,1.0
2018-12-03,49.61,49.62,49.57,49.59,9606,38.5931076371528,38.6008869372207,38.5619904368809,38.5775490370168,12348.1546104163,0.0,1.0
2018-12-04,49.75,49.87,49.62,49.87,14686,38.7020178381042,38.7953694389197,38.6008869372207,38.7953694389197,18878.3050810508,0.0,1.0
2018-12-06,49.82,49.969,49.64,49.75,8599,38.7564729385799,38.8723845095925,38.6164455373566,38.7020178381042,11053.693680509,0.0,1.0
2018-12-07,49.99,49.99,49.685,49.88,3290,38.8887210397353,38.8887210397353,38.6514523876625,38.8031487389877,4229.17225361957,0.0,1.0
2018-12-10,49.85,49.85,49.63,49.782,2225,38.7798108387838,38.7798108387838,38.6086662372887,38.7269115983217,2860.15448763026,0.0,1.0
2018-12-11,49.85,49.85,49.85,49.85,0,38.7798108387838,38.7798108387838,38.7798108387838,38.7798108387838,0,0.0,1.0
2018-12-12,49.88,49.89,49.84,49.85,1059,38.8031487389877,38.8109280390557,38.7720315387159,38.7798108387838,1361.3049898429,0.0,1.0
2018-12-13,49.811,49.811,49.766,49.766,606,38.7494715685188,38.7494715685188,38.7144647182129,38.7144647182129,778.990390788285,0.0,1.0
2018-12-14,49.779,49.96,49.779,49.89,8408,38.7245778083013,38.8653831395314,38.7245778083013,38.8109280390557,10808.1703065147,0.0,1.0
2018-12-17,49.8449,49.8449,49.66,49.7,6528,38.7758433957492,38.7758433957492,38.6320041374926,38.6631213377644,8391.5004473035,0.0,1.0
2018-12-18,49.719,49.78,49.667,49.667,4381,38.7945915089129,38.8421884051104,38.754017105597,38.754017105597,5614.6728326797,0.15,1.0
2018-12-19,49.93,49.93,49.764,49.764,3182,38.9592299531371,38.9592299531371,38.8297039733209,38.8297039733209,4078.03902159023,0.0,1.0
2018-12-20,49.883,50.02,49.8,50.01,8562,38.9225569347554,39.0294548819531,38.8577939448473,39.0216521120846,10973.0264308157,0.0,1.0
2018-12-21,50.03,50.03,49.85,49.98,9300,39.0372576518215,39.0372576518215,38.8968077941895,38.9982438024793,11918.844406282,0.0,1.0
2018-12-24,50.001,50.001,49.905,49.905,754,39.014629619203,39.014629619203,38.939723028466,38.939723028466,966.323514229741,0.0,1.0
2018-12-26,50.06,50.06,49.963,49.965,4789,39.0606659614269,39.0606659614269,38.984979093703,38.9865396476767,6137.56407114884,0.0,1.0
2018-12-27,50.1,50.13,49.95,50.06,11035,39.0918770409006,39.115285350506,38.974835492874,39.0606659614269,14142.4137659485,0.0,1.0
2018-12-28,50.03,50.58,49.9782,50.05,39880,39.0372576518215,39.4664099945859,38.996839303903,39.0528631915584,51110.0553680134,0.0,1.0
2018-12-31,49.9889,50.0699,49.9378,50.0699,4159,39.0051882676622,39.0683907035966,38.9653161136345,39.0683907035966,5330.1584823362,0.0,1.0
2019-01-02,49.968,50.04,49.96,50.04,1366,38.9888804786372,39.04506042169,38.9826382627424,39.04506042169,1750.66037193345,0.0,1.0
2019-01-03,50.0,50.21,49.95,49.95,99513,39.0138493422162,39.1777075094535,38.974835492874,38.974835492874,127535.479935735,0.0,1.0
2019-01-04,49.993,50.05,49.751,50.05,2292,39.0083874033083,39.0528631915584,38.819560372492,39.0528631915584,2937.41842787077,0.0,1.0
2019-01-07,50.07,50.2,49.975,50.11,9104,39.0684687312953,39.1699047395851,38.9943424175451,39.0996798107691,11667.6515564291,0.0,1.0
2019-01-08,50.06,50.13,50.02,50.13,7709,39.0606659614269,39.115285350506,39.0294548819531,39.115285350506,9879.82489548682,0.0,1.0
2019-01-09,49.98,50.09,49.875,50.09,4273,38.9982438024793,39.0840742710322,38.9163147188607,39.0840742710322,5476.2604460261,0.0,1.0
2019-01-10,49.98,49.98,49.98,49.98,103,38.9982438024793,38.9982438024793,38.9982438024793,38.9982438024793,132.004405790004,0.0,1.0
2019-01-11,50.179,50.179,50.17,50.17,1500,39.1535189228613,39.1535189228613,39.1464964299797,39.1464964299797,1922.39425907773,0.0,1.0
2019-01-14,50.042,50.042,50.042,50.042,876,39.0466209756637,39.0466209756637,39.0466209756637,39.0466209756637,1122.67824730139,0.0,1.0
2019-01-15,50.15,50.25,50.079,50.092,4336,39.1308908902428,39.2089185889273,39.0754912241769,39.0856348250059,5557.00100490737,0.0,1.0
2019-01-16,50.138,50.18,50.089,50.18,4035,39.1215275664007,39.1542991998482,39.0832939940453,39.1542991998482,5171.2405569191,0.0,1.0
2019-01-17,50.162,50.23,50.02,50.23,4491,39.140254214085,39.1933130491904,39.0294548819531,39.1933130491904,5755.64841167873,0.0,1.0
2019-01-18,50.155,50.25,50.09,50.25,1987,39.1347922751771,39.2089185889273,39.0840742710322,39.2089185889273,2546.53159519163,0.0,1.0
2019-01-22,50.2406,50.66,50.08,50.66,5768,39.2015839852509,39.5288321535335,39.0762715011637,39.5288321535335,7392.24672424025,0.0,1.0
2019-01-23,49.983,50.1,49.917,50.1,5257,39.1176261814665,39.2091925592996,39.0659733529453,39.2091925592996,6717.19264816977,0.15,1.0
2019-01-24,50.033,50.11,49.958,49.958,2881,39.1567571121644,39.2170187454392,39.0980607161175,39.0980607161175,3681.23112409684,0.0,1.0
2019-01-25,50.03,50.089,49.935,50.005,8692,39.1544092563225,39.200583754546,39.0800604879965,39.1348437909736,11106.3036899166,0.0,1.0
2019-01-28,50.115,50.115,50.115,50.115,1991,39.220931838509,39.220931838509,39.220931838509,39.220931838509,2544.0233141537,0.0,1.0
2019-01-29,50.159,50.25,50.115,50.25,3076,39.2553670575231,39.3265853513933,39.220931838509,39.3265853513933,3930.39463301697,0.0,1.0
2019-01-30,50.22,50.26,49.86,50.14,15215,39.3031067929746,39.3344115375329,39.0213640919496,39.2404973038579,19441.1425036909,0.0,1.0
2019-01-31,50.312,50.389,50.3,50.3,2449,39.3751077054587,39.4353693387335,39.3657162820912,39.3657162820912,3129.23811971995,0.0,1.0
2019-02-01,50.32,50.387,50.25,50.25,19757,39.3813686543704,39.4338041015056,39.3265853513933,39.3265853513933,25244.7356191535,0.0,1.0
2019-02-04,50.4,50.42,50.235,50.265,7191,39.443978143487,39.4596305157662,39.3148460721839,39.3383246306027,9188.38355202374,0.0,1.0
2019-02-05,50.31,50.45,50.289,50.37,10769,39.3735424682308,39.4831090741849,39.3571074773377,39.4204995850683,13760.214500312,0.0,1.0
2019-02-06,50.25,50.3,50.2,50.2,6000,39.3265853513933,39.3657162820912,39.2874544206954,39.2874544206954,7666.56950523466,0.0,1.0
2019-02-07,50.41,50.45,50.25,50.25,15293,39.4518043296266,39.4831090741849,39.3265853513933,39.3265853513933,19540.8079072589,0.0,1.0
2019-02-08,50.427,50.47,50.34,50.4,4695,39.4651088460639,39.4987614464641,39.3970210266495,39.443978143487,5999.09063784612,0.0,1.0
2019-02-11,50.38,50.46,50.27,50.27,15393,39.4283257712078,39.4909352603245,39.3422377236725,39.3422377236725,19668.5840656795,0.0,1.0
2019-02-12,50.54,50.54,50.29,50.45,17226,39.5535447494411,39.5535447494411,39.3578900959516,39.4831090741849,22010.7210495287,0.0,1.0
2019-02-13,50.451,50.451,50.4,50.4,2655,39.4838916927989,39.4838916927989,39.443978143487,39.443978143487,3392.45700606634,0.0,1.0
2019-02-14,50.65,50.69,50.565,50.69,1731,39.6396327969765,39.6709375415348,39.5731102147901,39.6709375415348,2211.8053022602,0.0,1.0
2019-02-15,50.542,50.63,50.5,50.63,2201,39.5551099866691,39.6239804246974,39.5222400048828,39.6239804246974,2812.35324683691,0.0,1.0
2019-02-19,50.7,50.7,50.69,50.7,2709,39.6787637276744,39.6787637276744,39.6709375415348,39.6787637276744,3461.45613161345,0.0,1.0
2019-02-20,50.601,50.71,50.525,50.71,5357,39.6012844848926,39.686589913814,39.5418054702318,39.686589913814,6844.96880659034,0.0,1.0
2019-02-21,50.601,50.601,50.601,50.601,204,39.7186772769863,39.7186772769863,39.7186772769863,39.7186772769863,259.892944772889,0.15,1.0
2019-02-22,50.5,50.5699,50.5,50.5699,2618,39.6393984800262,39.6942656870313,39.6393984800262,39.6942656870313,3335.29279125208,0.0,1.0
2019-02-25,50.49,50.6,50.4497,50.6,4795,39.6315490941886,39.7178923384025,39.599916069263,39.7178923384025,6108.75818718629,0.0,1.0
2019-02-26,50.591,50.67,50.47,50.47,3302,39.7108278911487,39.7728380392659,39.6158503225133,39.6158503225133,4206.69854725529,0.0,1.0
2019-02-27,50.487,50.57,50.487,50.57,1242,39.6291942784373,39.6943441808896,39.6291942784373,39.6943441808896,1582.28939905847,0.0,1.0
2019-02-28,50.503,50.63,50.503,50.545,9563,39.6417532957775,39.7414404959154,39.6417532957775,39.6747207162956,12183.1187787409,0.0,1.0
2019-03-01,50.523,50.6,50.395,50.6,1796,39.6574520674528,39.7178923384025,39.5569799287311,39.7178923384025,2288.07710202014,0.0,1.0
2019-03-04,50.59,50.651,50.43,50.63,10778,39.7100429525649,39.7579242061744,39.5844527791628,39.7414404959154,13731.0105821676,0.0,1.0
2019-03-05,50.47,50.63,50.47,50.557,10485,39.6158503225133,39.7414404959154,39.6158503225133,39.6841399793007,13357.7329703125,0.0,1.0
2019-03-06,50.47,50.47,50.47,50.47,90,39.6158503225133,39.6158503225133,39.6158503225133,39.6158503225133,114.658652105686,0.0,1.0
2019-03-07,50.75,50.785,50.75,50.785,1097,39.835633125967,39.8631059763987,39.835633125967,39.8631059763987,1397.56157066598,0.0,1.0
2019-03-08,50.738,50.738,50.731,50.731,1605,39.8262138629618,39.8262138629618,39.8207192928755,39.8207192928755,2044.74596255141,0.0,1.0
2019-03-11,50.675,50.84,50.675,50.74,16888,39.7767627321847,39.9062775985056,39.7767627321847,39.8277837401293,21515.0590751204,0.0,1.0
2019-03-12,50.816,50.816,50.73,50.754,19889,39.8874390724953,39.8874390724953,39.8199343542917,39.838772880302,25338.2881303333,0.0,1.0
2019-03-13,50.799,50.83,50.68,50.68,8202,39.8740951165713,39.898428212668,39.7806874251036,39.7806874251036,10449.2251618982,0.0,1.0
2019-03-14,50.707,50.858,50.707,50.858,3080,39.8018807668652,39.9204064930134,39.8018807668652,39.9204064930134,3923.87387206126,0.0,1.0
2019-03-15,50.9298,50.96,50.71,50.71,4018,39.9767650833275,40.0004702285572,39.8042355826164,39.8042355826164,5118.8718240072,0.0,1.0
2019-03-18,50.78,51.03,50.78,51.03,10026,39.8591812834798,40.0554159294206,39.8591812834798,40.0554159294206,12772.9738445735,0.0,1.0
2019-03-19,51.005,51.02,50.885,50.885,15047,40.0357924648265,40.0475665435829,39.9415998347749,39.9415998347749,19169.6526470474,0.0,1.0
2019-03-20,50.987,51.12,50.987,51.07,1911,40.0216635703188,40.1260604019592,40.0216635703188,40.0868134727711,2434.58537971074,0.0,1.0
2019-03-21,51.0,51.03,51.0,51.01,1069,40.1496085594721,40.1732259762718,40.1496085594721,40.1574810317387,1357.89617772345,0.15,1.0
2019-03-22,51.2,51.21,51.101,51.11,6017,40.3070580048034,40.3149304770699,40.2291205293644,40.2362057544043,7643.08821455754,0.0,1.0
2019-03-25,51.2,51.2,51.2,51.2,1923,40.3070580048034,40.3070580048034,40.3070580048034,40.3070580048034,2442.68882110589,0.0,1.0
2019-03-26,51.206,51.29,51.158,51.175,12003,40.3117814881633,40.3779102552025,40.2739936212838,40.287376824137,15246.7987102101,0.0,1.0
2019-03-27,51.282,51.35,51.211,51.211,4323,40.3716122773892,40.4251450888018,40.3157177242966,40.3157177242966,5491.28641374975,0.0,1.0
2019-03-28,51.29,51.355,51.199,51.309,3142,40.3779102552025,40.4290813249351,40.3062707575767,40.3928679525089,3991.12234836958,0.0,1.0
2019-03-29,51.291,51.37,51.2,51.33,15275,40.3786975024291,40.440890033335,40.3070580048034,40.4094001442687,19403.0534281812,0.0,1.0
2019-04-01,51.36,51.458,51.22,51.37,13689,40.4330175610684,40.5101677892807,40.3228029493365,40.440890033335,17388.4385190424,0.0,1.0
2019-04-02,51.41,51.41,51.18,51.39,17696,40.4723799224012,40.4723799224012,40.2913130602703,40.4566349778681,22478.3262497607,0.0,1.0
2019-04-03,51.36,51.36,51.192,51.36,6231,40.4330175610684,40.4330175610684,40.3007600269901,40.4330175610684,7914.92149990162,0.0,1.0
2019-04-04,51.39,51.41,51.266,51.38,24213,40.4566349778681,40.4723799224012,40.3590163217627,40.4487625056015,30756.5389627857,0.0,1.0
2019-04-05,51.38,51.4,51.162,51.34,8756,40.4487625056015,40.4645074501346,40.2771426101904,40.4172726165353,11122.3002171624,0.0,1.0
2019-04-08,51.32,51.46,51.32,51.46,5893,40.4015276720021,40.511742283734,40.4015276720021,40.511742283734,7485.57733893762,0.0,1.0
2019-04-09,51.345,51.385,51.2,51.21,2850,40.4212088526685,40.4526987417348,40.3070580048034,40.3149304770699,3620.20964126459,0.0,1.0
2019-04-10,51.38,51.459,51.345,51.458,5586,40.4487625056015,40.5109550365074,40.4212088526685,40.5101677892807,7095.61089687859,0.0,1.0
2019-04-11,51.48,51.48,51.349,51.371,4506,40.5274872282671,40.5274872282671,40.4243578415752,40.4416772805616,5723.74198018885,0.0,1.0
2019-04-12,51.32,51.39,51.32,51.36,4162,40.4015276720021,40.4566349778681,40.4015276720021,40.4330175610684,5286.77632524323,0.0,1.0
2019-04-15,51.377,51.377,51.332,51.339,696,40.4464007639216,40.4464007639216,40.410974638722,40.4164853693086,884.093301866718,0.0,1.0
2019-04-16,51.36,51.3818,51.3217,51.3217,4156,40.4330175610684,40.4501795506095,40.4028659922875,40.4028659922875,5279.15483126162,0.0,1.0
2019-04-17,51.16,51.41,51.16,51.41,20788,40.2755681157371,40.4723799224012,40.2755681157371,40.4723799224012,26405.9361482836,0.0,1.0
2019-04-18,51.5,51.5,51.12,51.295,15216,40.5432321728003,40.5432321728003,40.2440782266709,40.3818464913357,19328.1087373621,0.0,1.0
2019-04-22,51.338,51.338,51.2,51.2,1339,40.415698122082,40.415698122082,40.3070580048034,40.3070580048034,1700.86340689588,0.0,1.0
2019-04-23,51.27,51.3,51.18,51.288,7288,40.4802523946678,40.5039389086494,40.4091928527228,40.4944643030568,9230.56892919026,0.15,1.0
2019-04-24,51.387,51.41,51.16,51.35,6738,40.5726297991963,40.5907894599155,40.3934018434017,40.5434164319522,8533.97001164708,0.0,1.0
2019-04-25,51.44,51.47,51.339,51.343,6402,40.6144759738972,40.6381624878789,40.5347313768256,40.5378895786898,8108.41140020253,0.0,1.0
2019-04-26,51.4857,51.53,51.4701,51.53,2577,40.650558430196,40.6855355158422,40.6382414429255,40.6855355158422,3263.88256456137,0.0,1.0
2019-04-29,51.52,51.53,51.385,51.445,2051,40.6776400111817,40.6855355158422,40.5710506982642,40.6184237262275,2597.68069069281,0.0,1.0
2019-04-30,51.413,51.484,51.32,51.32,1433,40.5931581113137,40.6492161944037,40.5197299179705,40.5197299179705,1814.95681607158,0.0,1.0
2019-05-01,51.579,51.58,51.462,51.58,2464,40.7242234886789,40.725013039145,40.6318460841504,40.725013039145,3120.76315059342,0.0,1.0
2019-05-02,51.57,51.58,51.47,51.58,3664,40.7171175344844,40.725013039145,40.6381624878789,40.725013039145,4640.61533432398,0.0,1.0
2019-05-03,51.626,51.626,51.584,51.584,3315,40.7613323605835,40.7613323605835,40.7281712410092,40.7281712410092,4198.59165755567,0.0,1.0
2019-05-06,51.568,51.78,51.568,51.78,1172,40.7155384335523,40.8829231323561,40.7155384335523,40.8829231323561,1484.38896611018,0.0,1.0
2019-05-07,51.72,51.73,51.637,51.637,8113,40.8355501043928,40.8434456090533,40.7700174157102,40.7700174157102,10275.467305505,0.0,1.0
2019-05-08,51.7,51.75,51.54,51.54,1501,40.8197590950717,40.8592366183744,40.6934310205028,40.6934310205028,1901.08177314964,0.0,1.0
2019-05-09,51.732,51.84,51.732,51.78,6625,40.8450247099854,40.9302961603194,40.8450247099854,40.8829231323561,8390.85059767913,0.0,1.0
2019-05-10,51.83,51.83,51.77,51.809,2157,40.9224006556589,40.9224006556589,40.8750276276955,40.9058200958717,2731.93430025568,0.0,1.0
2019-05-13,51.91,51.965,51.91,51.914,1717,40.9855646929433,41.0289899685764,40.9855646929433,40.9887228948075,2174.65516622114,0.0,1.0
2019-05-14,51.978,51.99,51.8,51.8,11126,41.0392541246351,41.0487287302278,40.8987141416772,40.8987141416772,14091.5628301552,0.0,1.0
2019-05-15,52.05,52.11,51.963,51.963,14224,41.0961017581911,41.1434747861544,41.0274108676443,41.0274108676443,18015.3145511529,0.0,1.0
2019-05-16,52.003,52.08,52.0,52.0,11252,41.0589928862865,41.1197882721728,41.0566242348883,41.0566242348883,14251.1473094469,0.0,1.0
2019-05-17,52.085,52.18,52.05,52.18,7236,41.123736024503,41.1987433187783,41.0961017581911,41.1987433187783,9164.70866789528,0.0,1.0
2019-05-20,52.07,52.14,52.063,52.14,4903,41.1118927675122,41.1671613001361,41.1063659142498,41.1671613001361,6209.86271402578,0.0,1.0
2019-05-21,51.885,52.02,51.87,52.02,18092,41.0842585012003,41.1911559647767,41.0723810052473,41.1911559647767,22848.2502604392,0.15,1.0
2019-05-22,51.985,51.999,51.925,51.925,3511,41.1634418075532,41.1745274704426,41.1159318237414,41.1159318237414,4434.0154026311,0.0,1.0
2019-05-23,52.14,52.16,51.89,51.89,46343,41.2861759324001,41.3020125936707,41.0882176665179,41.0882176665179,58526.224951334,0.0,1.0
2019-05-24,51.93,51.972,51.93,51.972,1973,41.1198909890591,41.1531479777273,41.1198909890591,41.1531479777273,2491.68680985223,0.0,1.0
2019-05-28,52.039,52.14,51.93,52.11,2694,41.2062007929837,41.2861759324001,41.1198909890591,41.2624209404943,3402.23226849565,0.0,1.0
2019-05-29,52.19,52.19,51.93,51.93,8264,41.3257675855766,41.3257675855766,41.1198909890591,41.1198909890591,10436.5432319406,0.0,1.0
2019-05-30,52.21,52.21,52.038,52.199,4816,41.3416042468472,41.3416042468472,41.2054089599202,41.3328940831484,6082.09005385115,0.0,1.0
2019-05-31,52.208,52.288,52.174,52.288,2845,41.3400205807201,41.4033672258024,41.3130982565601,41.4033672258024,3592.92902890502,0.0,1.0
2019-06-03,52.212,52.23,52.05,52.08,8753,41.3431879129742,41.3574409081177,41.2149109566825,41.2386659485884,11054.0976414782,0.0,1.0
2019-06-04,52.14,52.28,52.105,52.28,6636,41.2861759324001,41.3970325612942,41.2584617751766,41.3970325612942,8380.55431838794,0.0,1.0
2019-06-05,52.11,52.3,52.11,52.3,2482,41.2624209404943,41.4128692225648,41.2624209404943,41.4128692225648,3134.4990684507,0.0,1.0
2019-06-06,52.252,52.259,52.178,52.195,5948,41.3748612355154,41.3804040669601,41.3162655888142,41.3297267508942,7511.68431069491,0.0,1.0
2019-06-07,52.35,52.399,52.1624,52.28,22847,41.4524608757412,41.4912606958541,41.3039129930232,41.3970325612942,28853.3038746548,0.0,1.0
2019-06-10,52.29,52.33,52.2,52.33,4113,41.4049508919295,41.4366242144706,41.3336859162119,41.4366242144706,5194.2766593625,0.0,1.0
2019-06-11,52.285,52.35,52.21,52.35,4769,41.4009917266118,41.4524608757412,41.3416042468472,41.4524608757412,6022.73410855818,0.0,1.0
2019-06-12,52.27,52.3,52.19,52.28,11494,41.3891142306589,41.4128692225648,41.3257675855766,41.3970325612942,14515.6858552669,0.0,1.0
2019-06-13,52.25,52.34,52.23,52.285,5407,41.3732775693883,41.4445425451059,41.3574409081177,41.4009917266118,6828.45949359909,0.0,1.0
2019-06-14,52.168,52.168,51.942,51.99,4619,41.4271222177083,41.4271222177083,41.2476533935018,41.2857706658997,5816.57569004391,0.15,1.0
2019-06-17,52.08,52.198,52.08,52.198,2045,41.3572405516456,41.4509455129569,41.3572405516456,41.4509455129569,2575.21049710755,0.0,1.0
2019-06-18,52.166,52.183,52.15,52.18,6837,41.425533998025,41.4390338653326,41.4128282405591,41.4366515358078,8609.64018030532,0.0,1.0
2019-06-19,52.18,52.18,52.1008,52.14,4014,41.4366515358078,41.4366515358078,41.3737580363513,41.4048871421429,5054.71634982382,0.0,1.0
2019-06-20,52.19,52.22,52.19,52.22,9401,41.444592634224,41.4684159294726,41.444592634224,41.4684159294726,11838.4126568744,0.0,1.0
2019-06-21,52.208,52.208,52.104,52.14,3436,41.4588866113732,41.4588866113732,41.3762991878445,41.4048871421429,4326.85734379538,0.0,1.0
2019-06-24,52.24,52.319,52.24,52.319,1186,41.484298126305,41.5470328037931,41.484298126305,41.5470328037931,1493.49616115871,0.0,1.0
2019-06-25,52.28,52.28,52.23,52.23,1667,41.5160625199699,41.5160625199699,41.4763570278888,41.4763570278888,2099.20581842459,0.0,1.0
2019-06-26,52.272,52.35,52.208,52.25,3536,41.5097096412369,41.5716502088834,41.4588866113732,41.4922392247213,4452.78450746813,0.0,1.0
2019-06-27,52.37,52.37,52.17,52.234,2784,41.5875324057158,41.5875324057158,41.4287104373915,41.4795334672553,3505.81223664911,0.0,1.0
2019-06-28,52.317,52.37,52.264,52.37,2585,41.5454445841099,41.5875324057158,41.503356762504,41.5875324057158,3255.21718094036,0.0,1.0
2019-07-01,52.336,52.4,52.26,52.37,15664,41.5605326711007,41.6113557009645,41.5001803231375,41.5875324057158,19725.2309176982,0.0,1.0
2019-07-02,52.346,52.45,52.24,52.24,5856,41.5684737695169,41.6510611930455,41.484298126305,41.484298126305,7374.29470467572,0.0,1.0
2019-07-03,52.38,52.46,52.18,52.18,2309,41.595473504132,41.6590022914618,41.4366515358078,41.4366515358078,2907.65820920359,0.0,1.0
2019-07-05,52.405,52.44,52.318,52.43,2574,41.6153262501726,41.6431200946293,41.5462386939515,41.6351789962131,3241.36519293635,0.0,1.0
2019-07-08,52.423,52.49,52.423,52.49,7600,41.6296202273218,41.6828255867104,41.6296202273218,41.6828255867104,9570.46443912831,0.0,1.0
2019-07-09,52.54,52.54,52.357,52.52,21582,41.7225310787915,41.7225310787915,41.5772089777748,41.706648881959,27177.600463851,0.0,1.0
2019-07-10,52.474,52.58,52.362,52.362,20262,41.6701198292445,41.7542954724563,41.5811795269829,41.5811795269829,25515.3619033708,0.0,1.0
2019-07-11,52.504,52.539,52.44,52.539,2161,41.6939431244931,41.7217369689499,41.6431200946293,41.7217369689499,2721.28600696793,0.0,1.0
2019-07-12,52.54,53.06,52.371,53.06,4300,41.7225310787915,42.1354681964346,41.5883265155575,42.1354681964346,5414.86803792786,0.0,1.0
2019-07-15,52.549,52.551,52.508,52.55,3552,41.7296780673661,41.7312662870493,41.6971195638596,41.7304721772077,4472.93285365576,0.0,1.0
2019-07-16,52.517,52.59,52.45,52.45,10858,41.7042665524342,41.7622365708726,41.6510611930455,41.6510611930455,13673.1714315862,0.0,1.0
2019-07-17,52.64,52.65,52.55,52.65,7883,41.8019420629536,41.8098831613698,41.7304721772077,41.8098831613698,9926.83831232218,0.0,1.0
2019-07-18,52.56,52.645,52.535,52.64,6366,41.7384132756239,41.8059126121617,41.7185605295834,41.8019420629536,8016.5232394067,0.0,1.0
2019-07-19,52.616,52.64,52.57,52.57,8636,41.7828834267547,41.8019420629536,41.7463543740401,41.7463543740401,10875.0698547779,0.0,1.0
2019-07-22,52.68,52.68,52.5,52.5,3531,41.8337064566185,41.8337064566185,41.6907666851266,41.6907666851266,4446.48814928448,0.0,1.0
2019-07-23,52.479,52.54,52.41,52.54,2904,41.7932068546958,41.8417860124186,41.7382566598946,41.8417860124186,3646.50208656761,0.15,1.0
2019-07-24,52.515,52.567,52.45,52.516,11065,41.8218765215486,41.8632882625582,41.7701118452866,41.8226729011834,13894.1272685505,0.0,1.0
2019-07-25,52.51,52.526,52.45,52.516,9608,41.8178946233746,41.8306366975314,41.7701118452866,41.8226729011834,12064.5978125832,0.0,1.0
2019-07-26,52.541,52.57,52.41,52.41,1726,41.8425823920534,41.8656774014626,41.7382566598946,41.7382566598946,2167.30805833874,0.0,1.0
2019-07-29,52.48,52.63,52.48,52.559,4415,41.7940032343306,41.9134601795507,41.7940032343306,41.8569172254798,5543.83839951653,0.0,1.0
2019-07-30,52.58,52.65,52.48,52.63,8182,41.8736411978106,41.9293877722467,41.7940032343306,41.9134601795507,10273.9945152535,0.0,1.0
2019-07-31,52.632,52.72,52.511,52.511,7678,41.9150529388203,41.9851343466827,41.8186910030094,41.8186910030094,9641.1305167583,0.0,1.0
2019-08-01,52.766,52.79,52.662,52.741,2824,42.0217678098835,42.0408809211187,41.9389443278643,42.0018583190135,3546.04748363187,0.0,1.0
2019-08-02,52.64,52.85,52.64,52.85,1451,41.9214239758987,42.0886636992068,41.9214239758987,42.0886636992068,1821.99536074711,0.0,1.0
2019-08-05,52.894,53.0,52.79,53.0,6944,42.123704403138,42.2081206444269,42.0408809211187,42.2081206444269,8719.45953482283,0.0,1.0
2019-08-06,52.93,52.969,52.814,52.814,7470,42.1523740699908,42.183432875748,42.059994032354,42.059994032354,9379.94854912537,0.0,1.0
2019-08-07,53.029,53.078,53.014,53.014,1397,42.2312156538361,42.2702382559413,42.2192699593141,42.2192699593141,1754.18850376548,0.0,1.0
2019-08-08,53.04,54.62,53.04,54.62,6843,42.2399758298189,43.4982556528037,42.2399758298189,43.4982556528037,8592.63559861644,0.0,1.0
2019-08-09,53.17,53.17,53.17,53.17,17065,42.3435051823429,42.3435051823429,42.3435051823429,42.3435051823429,21428.2224887315,0.0,1.0
2019-08-12,53.08,53.278,53.031,53.26,7636,42.2718310152109,42.4295141829014,42.2328084131057,42.415179349475,9588.39185021704,0.0,1.0
2019-08-13,53.135,53.162,53.112,53.112,2958,42.3156318951249,42.3371341452645,42.2973151635245,42.2973151635245,3714.30894354924,0.0,1.0
2019-08-14,53.31,53.373,53.14,53.14,8622,42.454998331215,42.5051702482074,42.3196137932989,42.3196137932989,10826.4948314001,0.0,1.0
2019-08-15,53.358,53.42,53.25,53.347,12675,42.4932245536854,42.5426000910431,42.407215553127,42.4844643777026,15915.7761526324,0.0,1.0
2019-08-16,53.43,53.43,53.2898,53.37,3274,42.5505638873911,42.5505638873911,42.438911462592,42.502781109303,4111.10462514544,0.0,1.0
2019-08-19,53.467,53.48,53.356,53.356,7393,42.5800299338787,42.5903828691311,42.4916317944158,42.4916317944158,9283.26099379971,0.0,1.0
2019-08-20,53.44,53.58,53.44,53.511,4639,42.5585276837391,42.6700208326112,42.5585276837391,42.6150706378099,5825.11128773662,0.0,1.0
2019-08-21,53.3,53.36,53.226,53.226,4162,42.5625095819131,42.6104223506732,42.5034171671089,42.5034171671089,5211.97180756156,0.145,1.0
2019-08-22,53.345,53.361,53.3,53.3,9248,42.5984441584832,42.6112208968192,42.5625095819131,42.5625095819131,11581.04643833,0.0,1.0
2019-08-23,53.35,53.45,53.17,53.37,12191,42.6024368892132,42.6822915038134,42.4586985829328,42.6184078121332,15266.4940667907,0.0,1.0
2019-08-26,53.435,53.47,53.24,53.46,10594,42.6703133116234,42.6982624267334,42.514596813153,42.6902769652734,13266.6096418326,0.0,1.0
2019-08-27,53.48,53.52,53.407,53.52,2938,42.7062478881935,42.7381897340336,42.6479540195353,42.7381897340336,3679.1862495473,0.0,1.0
2019-08-28,53.516,53.62,53.48,53.48,14891,42.7349955494495,42.8180443486338,42.7062478881935,42.7062478881935,18647.6386800575,0.0,1.0
2019-08-29,53.505,53.58,53.44,53.58,4939,42.7262115418435,42.7861025027937,42.6743060423534,42.7861025027937,6184.99009071278,0.0,1.0
2019-08-30,53.6,53.63,53.39,53.39,22840,42.8020734257137,42.8260298100938,42.6343787350533,42.6343787350533,28601.9788766714,0.0,1.0
2019-09-03,53.571,54.26,53.52,54.26,2469,42.7789155874797,43.3291138820751,42.7381897340336,43.3291138820751,3091.86890746504,0.0,1.0
2019-09-04,53.6,53.62,53.41,53.62,10236,42.8020734257137,42.8180443486338,42.6503496579733,42.8180443486338,12818.2949116291,0.0,1.0
2019-09-05,53.47,53.56,53.33,53.56,5720,42.6982624267334,42.7701315798736,42.5864659662931,42.7701315798736,7163.01747699476,0.0,1.0
2019-09-06,53.37,53.56,53.37,53.56,6323,42.6184078121332,42.7701315798736,42.6184078121332,42.7701315798736,7918.13977395767,0.0,1.0
2019-09-09,53.379,53.42,53.3,53.3,5468,42.6255947274473,42.6583351194333,42.5625095819131,42.5625095819131,6847.44397975651,0.0,1.0
2019-09-10,53.312,53.383,53.31,53.31,1955,42.5720921356651,42.6287889120313,42.5704950433731,42.5704950433731,2448.19915516167,0.0,1.0
2019-09-11,53.195,53.35,53.09,53.09,9530,42.4786622365829,42.6024368892132,42.3948148912526,42.3948148912526,11934.1882090489,0.0,1.0
2019-09-12,53.188,53.23,53.09,53.225,7147,42.4730724135608,42.5066113516929,42.3948148912526,42.5026186209629,8950.01501889538,0.0,1.0
2019-09-13,52.952,53.003,52.95,53.001,3852,42.2846155231043,42.3253413765505,42.2830184308123,42.3237442842584,4823.76631492724,0.0,1.0
2019-09-16,52.85,53.08,52.85,53.033,12417,42.2031638162121,42.3868294297926,42.2031638162121,42.3492977609305,15549.508393679,0.0,1.0
2019-09-17,52.963,53.02,52.81,52.81,9548,42.2933995307104,42.3389166610325,42.171221970372,42.171221970372,11956.7291731374,0.0,1.0
2019-09-18,53.2,53.23,53.056,53.14,6042,42.4826549673129,42.5066113516929,42.3676643222886,42.4347421985527,7566.25027902138,0.0,1.0
2019-09-19,53.153,53.329,53.132,53.27,8277,42.4451232984508,42.5856674201471,42.4283538293847,42.538553197533,10365.0866533366,0.0,1.0
2019-09-20,53.252,53.31,53.173,53.31,5896,42.524179366905,42.5704950433731,42.4610942213708,42.5704950433731,7383.41801474843,0.0,1.0
2019-09-23,53.367,53.41,53.297,53.297,4680,42.6160121736952,42.6503496579733,42.5601139434751,42.5601139434751,5860.65066299571,0.0,1.0
2019-09-24,53.271,53.46,53.256,53.46,5840,42.539351743679,42.6902769652734,42.527373551489,42.6902769652734,7313.29057091772,0.0,1.0
2019-09-25,53.15,53.26,53.15,53.252,6581,42.5585168511831,42.646596566209,42.5585168511831,42.6401907687526,8218.80497440964,0.145,1.0
2019-09-26,53.083,53.21,53.083,53.15,12823,42.5048682974854,42.6065603321063,42.5048682974854,42.5585168511831,16014.2434564435,0.0,1.0
2019-09-27,53.095,53.25,53.05,53.21,9725,42.5144769936701,42.6385893193885,42.4784443829776,42.6065603321063,12145.2481957353,0.0,1.0
2019-09-30,53.245,53.26,53.18,53.25,2895,42.6345856959782,42.646596566209,42.5825385916447,42.6385893193885,3615.47491276644,0.0,1.0
2019-10-01,53.17,53.28,53.121,53.14,4941,42.5745313448242,42.6626110598501,42.5352958354035,42.5505096043625,6170.66029152986,0.0,1.0
2019-10-02,53.214,53.3,53.214,53.29,2636,42.6097632308345,42.6786255534912,42.6097632308345,42.6706183066707,3292.01791711652,0.0,1.0
2019-10-03,53.362,53.39,53.305,53.35,2813,42.7282704837786,42.7506907748761,42.6826291769015,42.7186617875939,3513.06767862244,0.0,1.0
2019-10-04,53.33,53.42,53.24,53.343,3056,42.7026472939528,42.7747125153377,42.630582072568,42.7130567148195,3816.5427749272,0.0,1.0
2019-10-07,53.32,53.48,53.32,53.44,5056,42.6946400471323,42.822755996261,42.6946400471323,42.7907270089788,6314.28019307326,0.0,1.0
2019-10-08,53.48,53.48,53.4,53.4,4370,42.822755996261,42.822755996261,42.7586980216966,42.7586980216966,5457.55625864916,0.0,1.0
2019-10-09,53.425,53.54,53.425,53.52,4242,42.778716138748,42.8707994771842,42.778716138748,42.8547849835431,5297.70106388781,0.0,1.0
2019-10-10,53.365,53.5,53.32,53.5,33011,42.7306726578247,42.8387704899021,42.6946400471323,42.8387704899021,41226.40495521,0.0,1.0
2019-10-11,53.26,53.38,53.18,53.38,12660,42.646596566209,42.7426835280556,42.5825385916447,42.7426835280556,15810.6778568646,0.0,1.0
2019-10-14,53.42,53.42,53.231,53.294,12255,42.7747125153377,42.7747125153377,42.6233755504295,42.6738212053989,15304.88602969,0.0,1.0
2019-10-15,53.22,53.31,53.206,53.28,12140,42.6145675789269,42.6866328003117,42.6033574333781,42.6626110598501,15161.2661281466,0.0,1.0
2019-10-16,53.29,53.29,53.14,53.14,3170,42.6706183066707,42.6706183066707,42.5505096043625,42.5505096043625,3958.91380776152,0.0,1.0
2019-10-17,53.23,53.26,53.15,53.15,5742,42.6225748257474,42.646596566209,42.5585168511831,42.5585168511831,7171.00412749737,0.0,1.0
2019-10-18,53.24,53.29,53.09,53.29,4762,42.630582072568,42.6706183066707,42.5104733702598,42.6706183066707,5947.11279260579,0.0,1.0
2019-10-21,53.185,53.22,53.12,53.148,7777,42.586542215055,42.6145675789269,42.5344951107214,42.556915401819,9712.45195046099,0.0,1.0
2019-10-22,53.0,53.05,52.96,53.05,18245,42.5545132277728,42.5946589949688,42.522396614016,42.5946589949688,22723.4416905257,0.145,1.0
2019-10-23,53.03,53.053,52.916,52.985,5187,42.5786006880904,42.5970677410006,42.4870683388835,42.542469497614,6460.20784043611,0.0,1.0
2019-10-24,53.05,53.05,52.946,53.05,2729,42.5946589949688,42.5946589949688,42.5111557992011,42.5946589949688,3398.86392838831,0.0,1.0
2019-10-25,53.09,53.09,52.91,53.09,5864,42.6267756087256,42.6267756087256,42.48225084682,42.6267756087256,7303.38515062991,0.0,1.0
2019-10-28,53.02,53.05,52.982,52.995,2751,42.5705715346512,42.5946589949688,42.5400607515822,42.5504986510532,3426.26407731632,0.0,1.0
2019-10-29,53.01,53.11,52.971,53.11,18547,42.562542381212,42.642833915604,42.5312286827991,42.642833915604,23099.5710076284,0.0,1.0
2019-10-30,53.09,53.09,52.89,52.89,13350,42.6267756087256,42.6267756087256,42.4661925399416,42.4661925399416,16626.9085540432,0.0,1.0
2019-10-31,53.25,53.33,53.189,53.25,17451,42.7552420637529,42.8194752912665,42.7062642277737,42.7552420637529,21734.5454064875,0.0,1.0
2019-11-01,53.21,53.219,53.169,53.169,10200,42.7231254499961,42.7303516880913,42.6902059208953,42.6902059208953,12703.7054120779,0.0,1.0
2019-11-04,53.15,53.23,53.09,53.23,6358,42.6749505293608,42.7391837568745,42.6267756087256,42.7391837568745,7918.64304019526,0.0,1.0
2019-11-05,53.13,53.18,53.094,53.18,16137,42.6588922224824,42.6990379896784,42.6299872701013,42.6990379896784,20098.0092386963,0.0,1.0
2019-11-06,53.235,53.26,53.11,53.26,12645,42.7431983335941,42.7632712171921,42.642833915604,42.7632712171921,15748.8583270319,0.0,1.0
2019-11-07,52.91,53.16,52.892,53.16,6394,42.48225084682,42.6829796828,42.4677983706294,42.6829796828,7963.479647532,0.0,1.0
2019-11-08,53.06,53.097,52.99,53.063,2595,42.602688148408,42.6323960161331,42.5464840743336,42.6050968944398,3231.97211219042,0.0,1.0
2019-11-11,53.055,53.119,52.92,53.119,2751,42.5986735716884,42.6500601536993,42.4902800002592,42.6500601536993,3426.26407731632,0.0,1.0
2019-11-12,52.969,53.07,52.969,53.07,1909,42.5296228521113,42.6107173018472,42.5296228521113,42.6107173018472,2377.58565016243,0.0,1.0
2019-11-13,53.062,53.13,53.062,53.13,2909,42.6042939790959,42.6588922224824,42.6042939790959,42.6588922224824,3623.04696507203,0.0,1.0
2019-11-14,53.145,53.22,52.99,53.2,5219,42.6709359526412,42.7311546034353,42.5464840743336,42.7150962965569,6500.06260251322,0.0,1.0
2019-11-15,53.1,53.19,53.1,53.19,3367,42.6348047621648,42.7070671431176,42.6348047621648,42.7070671431176,4193.46824730064,0.0,1.0
2019-11-18,53.18,53.24,53.122,53.22,7830,42.6990379896784,42.7472129103137,42.6524688997311,42.7311546034353,9751.9620957422,0.0,1.0
2019-11-19,53.165,53.24,53.132,53.24,10755,42.6869942595196,42.7472129103137,42.6604980531703,42.7472129103137,13394.9364418528,0.0,1.0
2019-11-20,53.19,53.2,53.18,53.18,15742,42.7070671431176,42.7150962965569,42.6990379896784,42.6990379896784,19606.052019307,0.0,1.0
2019-11-21,53.13,53.219,53.075,53.14,20796,42.7753149473509,42.8469694369107,42.7310340830161,42.7833660135936,25830.1191086479,0.145,1.0
2019-11-22,53.105,53.23,53.076,53.23,10674,42.7551872817442,42.8558256097777,42.7318391896404,42.8558256097777,13257.8712909073,0.0,1.0
2019-11-25,53.105,53.105,53.105,53.105,166,42.7551872817442,42.7551872817442,42.7551872817442,42.7551872817442,206.183870553739,0.0,1.0
2019-11-26,53.23,53.305,53.09,53.25,9953,42.8558256097777,42.9162086065977,42.7431106823802,42.871927742263,12362.3377326588,0.0,1.0
2019-11-27,53.26,53.32,53.15,53.32,4560,42.8799788085057,42.9282852059618,42.7914170798362,42.9282852059618,5663.84608268102,0.0,1.0
2019-11-29,53.27,53.35,53.15,53.15,1580,42.8880298747484,42.9524384046898,42.7914170798362,42.7914170798362,1962.4729847886,0.0,1.0
2019-12-02,53.19,53.52,53.129,53.52,13251,42.8236213448069,43.0893065308153,42.7745098407266,43.0893065308153,16458.6895705277,0.0,1.0
2019-12-03,53.39,53.46,53.315,53.43,5161,42.9846426696605,43.0410001333593,42.9242596728404,43.0168469346312,6410.3310598063,0.0,1.0
2019-12-04,53.34,53.39,53.139,53.139,21936,42.9443873384471,42.9846426696605,42.7825609069693,42.7825609069693,27246.0806293182,0.0,1.0
2019-12-05,53.345,53.389,53.3,53.34,8682,42.9484128715685,42.9838375630362,42.9121830734764,42.9443873384471,10783.6648442624,0.0,1.0
2019-12-06,53.293,53.37,53.293,53.37,13861,42.9065473271065,42.9685405371752,42.9065473271065,42.9685405371752,17216.3531912372,0.0,1.0
2019-12-09,53.405,53.47,53.305,53.47,4792,42.9967192690245,43.0490511996019,42.9162086065977,43.0490511996019,5952.00667285251,0.0,1.0
2019-12-10,53.405,53.411,53.384,53.41,8372,42.9967192690245,43.0015499087701,42.9798120299149,43.0007448021459,10398.6226763609,0.0,1.0
2019-12-11,53.44,53.467,53.32,53.32,13198,43.0248980008739,43.0466358797291,42.9282852059618,42.9282852059618,16392.8597805316,0.0,1.0
2019-12-12,53.23,53.44,53.15,53.37,18599,42.8558256097777,43.0248980008739,42.7914170798362,42.9685405371752,23101.2880025842,0.0,1.0
2019-12-13,53.29,53.308,53.24,53.3,3675,43.0208724677526,43.0354038189333,42.9805076033617,43.0289454406307,4552.22636748702,0.145,1.0
2019-12-16,53.265,53.31,53.2,53.31,16273,43.0006900355571,43.0370184135089,42.9482157118491,43.0370184135089,20157.3822253378,0.0,1.0
2019-12-17,53.305,53.37,53.24,53.295,11242,43.0329819270698,43.0854562507779,42.9805076033617,43.0249089541917,13925.477230827,0.0,1.0
2019-12-18,53.11,53.335,53.11,53.26,8260,42.8755589559456,43.0572008457043,42.8755589559456,42.9966535491181,10231.6706926375,0.0,1.0
2019-12-19,53.23,53.3,53.2,53.24,9953,42.9724346304836,43.0289454406307,42.9482157118491,42.9805076033617,12328.7915743125,0.0,1.0
2019-12-20,53.265,53.3,53.23,53.3,13202,43.0006900355571,43.0289454406307,42.9724346304836,43.0289454406307,16353.3312934868,0.0,1.0
2019-12-23,53.25,53.29,53.22,53.27,3627,42.9885805762399,43.0208724677526,42.9643616576054,43.0047265219962,4492.76871697291,0.0,1.0
2019-12-24,53.295,53.349,53.25,53.33,9758,43.0249089541917,43.0685030077337,42.9885805762399,43.0531643592652,12087.2448690989,0.0,1.0
2019-12-26,53.315,53.37,53.31,53.363,5204,43.041054899948,43.0854562507779,43.0370184135089,43.0798051697632,6446.20027657211,0.0,1.0
2019-12-27,53.375,53.39,53.34,53.38,6321,43.089492737217,43.1016021965342,43.0612373321434,43.0935292236561,7829.82935207769,0.0,1.0
2019-12-30,53.385,53.43,53.28,53.28,4524,43.0975657100952,43.1338940880469,43.0127994948744,43.0127994948744,5603.88356095545,0.0,1.0
2019-12-31,53.31,53.46,53.31,53.46,11317,43.0370184135089,43.1581130066814,43.0370184135089,43.1581130066814,14018.3798097553,0.0,1.0
2020-01-02,53.396,53.47,53.37,53.47,36947,43.1064459802611,43.1661859795596,43.0854562507779,43.1661859795596,45766.2877821887,0.0,1.0
2020-01-03,53.495,53.495,53.36,53.43,7811,43.186368411755,43.186368411755,43.0773832778997,43.1338940880469,9675.49392012005,0.0,1.0
2020-01-06,53.58,53.65,53.471,53.58,9031,43.2549886812194,43.3114994913666,43.1669932768474,43.2549886812194,11186.7092040205,0.0,1.0
2020-01-07,53.68,53.73,53.642,53.7,8735,43.3357184100011,43.3760832743919,43.305041113064,43.3518643557574,10820.0536925168,0.0,1.0
2020-01-08,53.725,53.79,53.69,53.734,10600,43.3720467879528,43.4245211116609,43.3437913828792,43.3793124635432,13130.2311552007,0.0,1.0
2020-01-09,53.715,53.8,53.65,53.8,17717,43.3639738150747,43.4325940845391,43.3114994913666,43.4325940845391,21946.0665449708,0.0,1.0
2020-01-10,53.74,53.84,53.69,53.84,10405,43.3841562472701,43.4648859760518,43.3437913828792,43.4648859760518,12888.6844499871,0.0,1.0
2020-01-13,53.785,53.806,53.72,53.799,2993,43.4204846252218,43.437437868266,43.3680103015137,43.4317867872513,3707.43224976563,0.0,1.0
2020-01-14,53.82,53.867,53.8,53.8,7855,43.4487400302954,43.4866830028228,43.4325940845391,43.4325940845391,9729.99676642466,0.0,1.0
2020-01-15,53.86,53.96,53.78,53.96,23744,43.4810319218081,43.5617616505898,43.4164481387828,43.5617616505898,29411.7177876495,0.0,1.0
2020-01-16,53.945,53.98,53.9,53.97,15747,43.5496521912725,43.5779075963461,43.5133238133208,43.5698346234679,19505.8254717873,0.0,1.0
2020-01-17,53.955,53.99,53.9,53.99,8893,43.5577251641507,43.5859805692243,43.5133238133208,43.5859805692243,11015.7684587924,0.0,1.0
2020-01-21,54.03,54.069,53.9,53.9,10286,43.6182724607369,43.6497570549618,43.5133238133208,43.5133238133208,12741.2790247542,0.0,1.0
2020-01-22,53.89,53.92,53.85,53.92,12746,43.6182724607369,43.6425542973267,43.5858966786173,43.6425542973267,15747.5732359253,0.14,1.0
2020-01-23,53.96,53.98,53.93,53.932,25188,43.6749300794464,43.6911179705062,43.6506482428566,43.6522670319626,31119.5570897919,0.0,1.0
2020-01-24,54.005,54.04,53.864,54.015,26545,43.711352834331,43.7396816436857,43.5972282023591,43.7194467798609,32796.1189037846,0.0,1.0
2020-01-27,54.03,54.08,54.01,54.08,5204,43.7315876981558,43.7720574258054,43.715399807096,43.7720574258054,6429.49718498003,0.0,1.0
2020-01-28,54.06,54.13,54.06,54.13,8658,43.7558695347456,43.812527153455,43.7558695347456,43.812527153455,10696.8844403453,0.0,1.0
2020-01-29,54.128,54.22,54.05,54.22,11130,43.810908364349,43.8853726632243,43.7477755892156,43.8853726632243,13751.0191523497,0.0,1.0
2020-01-30,54.1,54.22,54.0616,54.15,10088,43.7882453168652,43.8853726632243,43.7571645660304,43.8287150445148,12463.6371256877,0.0,1.0
2020-01-31,54.15,54.26,54.02,54.26,9042,43.8287150445148,43.917748445344,43.7234937526259,43.917748445344,11171.3131334722,0.0,1.0
2020-02-03,54.145,54.21,54.062,54.193,5069,43.8246680717499,43.8772787176944,43.7574883238515,43.8635190102935,6262.7058475526,0.0,1.0
2020-02-04,54.14,54.2,54.11,54.2,16310,43.8206210989849,43.8691847721644,43.7963392623952,43.8691847721644,20150.8645440093,0.0,1.0
2020-02-05,54.12,54.2,54.0592,54.2,19130,43.8044332079251,43.8691847721644,43.7552220191032,43.8691847721644,23634.9502591599,0.0,1.0
2020-02-06,54.11,54.23,54.056,54.07,20346,43.7963392623952,43.8934666087542,43.7526319565336,43.7639634802755,25137.307787395,0.0,1.0
2020-02-07,54.195,54.3,54.152,54.3,4964,43.8651377993995,43.9501242274636,43.8303338336208,43.9501242274636,6132.97925177572,0.0,1.0
2020-02-10,54.255,54.31,54.125,54.28,19964,43.913701472579,43.9582181729936,43.80848018069,43.9339363364038,24665.3500770448,0.0,1.0
2020-02-11,54.225,54.33,54.15,54.33,28844,43.8894196359892,43.9744060640534,43.8287150445148,43.9744060640534,35636.5136056042,0.0,1.0
2020-02-12,54.295,54.34,54.25,54.3,36866,43.9460772546987,43.9825000095833,43.909654499814,43.9501242274636,45547.625522958,0.0,1.0
2020-02-13,54.385,54.42,54.35,54.35,16845,44.018922764468,44.0472515738227,43.9905939551132,43.9905939551132,20811.8524367772,0.0,1.0
2020-02-14,54.425,54.45,54.393,54.44,11493,44.0512985465876,44.0715334104124,44.0253979208919,44.0634394648825,14199.5025263212,0.0,1.0
2020-02-18,54.47,54.526,54.41,54.436,13502,44.0877213014723,44.1330473964398,44.0391576282927,44.0602018866705,16681.6047255189,0.0,1.0
2020-02-19,54.49,54.525,54.44,54.5,16142,44.1039091925321,44.1322380018868,44.0634394648825,44.112003138062,19943.3019907663,0.0,1.0
2020-02-20,54.6,54.65,54.52,54.63,14849,44.1929425933612,44.2334123210108,44.1281910291219,44.217224429951,18345.8116256281,0.0,1.0
2020-02-21,54.57,54.6,54.46,54.472,26165,44.2819759941903,44.3063201261278,44.1927141770864,44.2024518298614,32243.9100320936,0.14,1.0
2020-02-24,54.74,54.81,54.662,54.724,4260,44.4199260751691,44.4767290496898,44.3566313321318,44.4069425381358,5249.72508070776,0.0,1.0
2020-02-25,54.88,54.93,54.77,54.85,18027,44.5335320242105,44.5741055774395,44.4442702071066,44.5091878922731,22215.2098661781,0.0,1.0
2020-02-26,54.87,54.93,54.81,54.87,9238,44.5254173135647,44.5741055774395,44.4767290496898,44.5254173135647,11384.2629801827,0.0,1.0
2020-02-27,54.895,55.02,54.733,55.02,4738,44.5457040901792,44.6471379732518,44.4142457777171,44.6471379732518,5838.77873999844,0.0,1.0
2020-02-28,54.94,55.259,54.73,55.14,21409,44.5822202880854,44.8410795576867,44.4118113645233,44.7445145010016,26382.9493551343,0.0,1.0
2020-03-02,54.92,55.11,54.87,55.11,29552,44.5659908667937,44.7201703690641,44.5254173135647,44.7201703690641,36417.8111702056,0.0,1.0
2020-03-03,54.87,55.04,54.82,54.97,25118,44.5254173135647,44.6633673945435,44.4848437603356,44.6065644200228,30953.6606988773,0.0,1.0
2020-03-04,54.82,54.93,54.739,54.813,16702,44.4848437603356,44.5741055774395,44.4191146041045,44.4791634628836,20582.3728399017,0.0,1.0
2020-03-05,54.905,55.0,54.75,54.94,29675,44.553818800825,44.6309085519602,44.4280407858149,44.5822202880854,36569.3877394373,0.0,1.0
2020-03-06,54.99,54.99,54.775,54.855,5429,44.6227938413144,44.6227938413144,44.4483275624295,44.513245247596,6690.31865332452,0.0,1.0
2020-03-09,54.75,55.05,54.65,55.03,15748,44.4280407858149,44.6714821051893,44.3468936793568,44.6552526838977,19406.7301809826,0.0,1.0
2020-03-10,53.92,54.41,53.76,54.14,16778,43.7545198022126,44.1521406238574,43.6246844318797,43.9330434364205,20676.0299070692,0.0,1.0
2020-03-11,52.75,53.85,52.75,53.35,21539,42.8050986566528,43.697716827692,42.8050986566528,43.2919812954014,26543.1522331841,0.0,1.0
2020-03-12,50.439,52.2,46.92,50.67,59159,40.9297890264058,42.3587895711332,38.074222350145,41.1172388423241,72903.4004811246,0.0,1.0
2020-03-13,51.016,51.339,49.72,49.72,80227,41.3980078306691,41.6601129845288,40.346341330972,40.346341330972,98866.1253638361,0.0,1.0
2020-03-16,49.785,51.3,46.63,46.63,34152,40.3990869501698,41.6284656130102,37.8388957414165,37.8388957414165,42086.528393505,0.0,1.0
2020-03-17,50.595,50.969,49.11,49.11,27586,41.0563785124805,41.3598686906338,39.8513439815776,39.8513439815776,33995.0507221606,0.0,1.0
2020-03-18,49.5,50.42,46.47,50.294,56607,40.1678176967642,40.9143710761788,37.7090603710835,40.8121257220416,69758.4947520244,0.0,1.0
2020-03-19,49.59,49.59,47.4,48.18,85333,40.2408500925765,40.2408500925765,38.4637284611439,39.0966758915172,105158.401481698,0.0,1.0
2020-03-20,46.721,47.46,42.99,42.99,67668,37.9127396082933,38.5124167250188,34.8851410663413,34.8851410663413,83389.2950143974,0.0,1.0
2020-03-23,45.83,46.88,42.51,46.75,77762,37.1897188897516,38.0417635075617,34.4956349553423,37.9362722691662,95828.4323300461,0.0,1.0
2020-03-24,47.115,47.71,45.18,46.11,43910,38.2324592077383,38.715284491164,36.6622626977739,37.4169307878343,54111.6028858868,0.0,1.0
2020-03-25,48.76,49.03,47.085,49.03,119041,39.5673291089742,39.7864262964111,38.2081150758009,39.7864262964111,146697.775430172,0.0,1.0
2020-03-26,50.095,50.63,49.73,50.073,26193,40.7642489292313,41.1995992272079,40.4672342399575,40.7463466739874,32188.4585014171,0.14,1.0
2020-03-27,49.641,50.13,49.158,49.86,66764,40.3948114801072,40.7927297898466,40.0017756036162,40.5730202936715,82045.9757717182,0.0,1.0
2020-03-30,49.517,49.97,49.19,49.19,56902,40.2939078596416,40.662531569891,40.0278152476073,40.0278152476073,69926.6088515114,0.0,1.0
2020-03-31,49.092,49.61,48.886,49.61,15233,39.9480688378845,40.3695855749908,39.7804386296916,40.3695855749908,18719.7643779669,0.0,1.0
2020-04-01,47.71,48.732,47.5,48.732,18245,38.8234817130178,39.6551228429843,38.652596549326,39.6551228429843,22421.1974710173,0.0,1.0
2020-04-02,47.275,47.5,47.01,47.01,6133,38.4695053025134,38.652596549326,38.2538645007119,38.2538645007119,7536.81579006572,0.0,1.0
2020-04-03,47.58,47.9,47.47,47.48,28557,38.7176956593038,38.9780920992151,38.6281843830843,38.6363217718316,35093.567343373,0.0,1.0
2020-04-06,47.795,47.98,47.743,47.9,7545,38.8926495173692,39.0431912091929,38.8503350958836,38.9780920992151,9272.01616436423,0.0,1.0
2020-04-07,48.14,48.23,47.55,47.55,11880,39.1733894291485,39.2466259278735,38.6932834930621,38.6932834930621,14599.2779367326,0.0,1.0
2020-04-08,48.095,48.4,47.786,48.168,6966,39.136771179786,39.3849615365764,38.8853258674967,39.1961741176407,8560.4856992659,0.0,1.0
2020-04-09,48.8,49.03,48.423,48.423,33756,39.7104570864655,39.8976170276517,39.403677530695,39.403677530695,41482.5947838673,0.0,1.0
2020-04-13,48.515,49.03,48.278,49.03,24860,39.4785415071695,39.8976170276517,39.2856853938602,39.8976170276517,30550.340867607,0.0,1.0
2020-04-14,48.73,48.99,48.48,48.93,24963,39.6534953652349,39.8650674726628,39.4500606465542,39.8162431401794,30676.9170988766,0.0,1.0
2020-04-15,48.906,48.97,48.84,48.97,5160,39.7967134071861,39.8487926951683,39.7430066414544,39.8487926951683,6341.10051797474,0.0,1.0
2020-04-16,48.9,48.95,48.371,48.84,27606,39.7918309739377,39.8325179176739,39.3613631092094,39.7430066414544,33924.8877711649,0.0,1.0
2020-04-17,48.67,48.92,48.45,48.915,25701,39.6046710327515,39.8081057514322,39.4256484803125,39.8040370570586,31583.841940401,0.0,1.0
2020-04-20,48.745,48.86,48.42,48.42,21101,39.6657014483557,39.7592814189488,39.4012363140709,39.4012363140709,25930.9228739894,0.0,1.0
2020-04-21,48.215,48.6,48.09,48.56,8826,39.3483432872139,39.6625424402903,39.2463305751761,39.6298983724382,10814.8286420557,0.14,1.0
2020-04-22,48.115,48.444,47.93,48.444,12112,39.2667331175836,39.5352305756671,39.1157543037677,39.5352305756671,14841.2876175593,0.0,1.0
2020-04-23,48.07,48.38,47.79,47.99,12131,39.23000854125,39.4830000671038,39.0015000662854,39.1647204055459,14864.5690297731,0.0,1.0
2020-04-24,48.0,48.17,47.592,47.77,30400,39.1728814225089,39.3116187108803,38.8399119304176,38.9851780323594,37250.2595420907,0.0,1.0
2020-04-27,47.674,48.185,47.5,47.59,16837,38.9068322695143,39.3238602363248,38.7648305743578,38.838279727025,20631.0072338876,0.0,1.0
2020-04-28,47.37,47.98,47.3,47.5,19251,38.6587373538385,39.1565593885828,38.6016102350973,38.7648305743578,23588.9719225259,0.0,1.0
2020-04-29,47.39,47.88,47.246,47.8,6444,38.6750593877645,39.0749492189526,38.557540743497,39.0096610832484,7896.07475293528,0.0,1.0
2020-04-30,47.37,47.834,47.24,47.56,23297,38.6587373538385,39.0374085409227,38.5526441333192,38.8137966761359,28546.6873865818,0.0,1.0
2020-05-01,48.021,48.23,47.73,47.968,8104,39.1900195581312,39.3605848126584,38.9525339645073,39.1467661682272,9930.13497793103,0.0,1.0
2020-05-04,48.135,48.17,47.49,48.16,10193,39.2830551515097,39.3116187108803,38.7566695573947,39.3034576939172,12489.8649839648,0.0,1.0
2020-05-05,48.04,48.27,47.95,48.27,8915,39.205525490361,39.3932288805105,39.1320763376938,39.3932288805105,10923.8836782151,0.0,1.0
2020-05-06,47.935,48.17,47.873,48.17,5699,39.1198348122492,39.3116187108803,39.0692365070785,39.3116187108803,6983.19832665708,0.0,1.0
2020-05-07,47.98,48.139,47.84,47.84,6315,39.1565593885828,39.2863195582949,39.0423051511005,39.0423051511005,7738.00621737839,0.0,1.0
2020-05-08,48.15,48.5,47.86,48.5,9158,39.2952966769542,39.58093227066,39.0586271850266,39.58093227066,11221.6406870548,0.0,1.0
2020-05-11,48.3,48.658,48.0,48.0,29764,39.4177119313996,39.7098763386758,39.1728814225089,39.1728814225089,36470.9449016706,0.0,1.0
2020-05-12,47.964,48.28,47.91,48.059,10807,39.143501761442,39.4013898974735,39.0994322698417,39.2210314225907,13242.2221997163,0.0,1.0
2020-05-13,48.17,48.2,47.77,48.0,7972,39.3116187108803,39.3361017617693,38.9851780323594,39.1728814225089,9768.39042991931,0.0,1.0
2020-05-14,48.073,48.24,48.065,48.24,7829,39.232456846339,39.3687458296214,39.2259280327685,39.3687458296214,9593.16716957329,0.0,1.0
2020-05-15,48.168,48.29,48.1,48.1,17612,39.3099865074877,39.4095509144365,39.2544915921391,39.2544915921391,21580.6437847139,0.0,1.0
2020-05-18,48.2,48.29,48.14,48.195,8849,39.3361017617693,39.4095509144365,39.2871356599912,39.3320212532878,10843.0114042092,0.0,1.0
2020-05-19,48.44,48.44,48.18,48.27,7399,39.5319661688819,39.5319661688819,39.3197797278433,39.3932288805105,9066.2720510503,0.0,1.0
2020-05-20,48.52,48.62,48.406,48.59,5817,39.5972543045861,39.6788644742163,39.5042187112076,39.6543814233272,7127.78814987966,0.0,1.0
2020-05-21,48.52,48.59,48.44,48.46,5294,39.7115085420684,39.7688004958595,39.64603202345,39.6624011531046,6468.27303797563,0.14,1.0
2020-05-22,48.665,48.75,48.59,48.687,11583,39.8301847320643,39.8997535330963,39.7688004958595,39.8481907746843,14152.2490742107,0.0,1.0
2020-05-26,48.905,48.97,48.59,48.59,11381,40.0266142879195,40.079813959297,39.7688004958595,39.7688004958595,13905.4430383832,0.0,1.0
2020-05-27,48.86,49.02,48.65,48.66,5870,39.9897837461967,40.1207367834335,39.8179078848233,39.8260924496506,7172.03678370172,0.0,1.0
2020-05-28,48.987,49.058,48.69,48.83,7753,40.0937277195034,40.1518381297772,39.8506461441325,39.9652300517147,9472.70888995562,0.0,1.0
2020-05-29,49.075,49.28,48.88,49.04,10800,40.1657518899836,40.3335354689433,40.0061528758513,40.1371059130881,13195.5702323644,0.0,1.0
2020-06-01,49.265,49.38,49.17,49.213,8801,40.3212586217024,40.4153811172163,40.243505255843,40.2786988846004,10753.1679273184,0.0,1.0
2020-06-02,49.285,49.39,49.03,49.03,7612,40.337627751357,40.4235656820436,40.1289213482608,40.1289213482608,9300.43338969975,0.0,1.0
2020-06-03,49.365,49.46,49.328,49.35,15628,40.4031042699754,40.4808576358348,40.3728213801144,40.3908274227344,19094.4788510546,0.0,1.0
2020-06-04,49.565,49.66,49.47,49.472,6793,40.5667955665214,40.6445489323808,40.4890422006621,40.4906791136275,8299.76931374547,0.0,1.0
2020-06-05,49.73,50.07,49.68,49.885,12763,40.7018408861719,40.9801160903002,40.6609180620354,40.8287016409951,15593.9873033024,0.0,1.0
2020-06-08,50.155,50.279,49.92,49.92,6963,41.0496848913322,41.1511734951908,40.8573476178906,40.8573476178906,8507.47736369935,0.0,1.0
2020-06-09,50.275,50.41,50.1,50.225,13326,41.1478996692599,41.2583912944284,41.0046697847821,41.1069768451233,16281.8674922673,0.0,1.0
2020-06-10,50.28,50.47,50.18,50.32,11064,41.1519919516735,41.3074986833922,41.0701463034005,41.1847302109827,13518.1286158221,0.0,1.0
2020-06-11,50.25,50.533,50.19,50.37,26291,41.1274382571916,41.3590614418042,41.0783308682278,41.2256530351192,32122.6608313973,0.0,1.0
2020-06-12,50.33,50.46,50.24,50.36,25789,41.19291477581,41.2993141185649,41.1192536923643,41.2174684702919,31509.3111780041,0.0,1.0
2020-06-15,50.505,50.52,50.342,50.457,31968,41.3361446602878,41.3484215075288,41.2027362536028,41.2968587491168,39058.8878877985,0.0,1.0
2020-06-16,50.558,50.59,50.48,50.54,10416,41.3795228538725,41.4057134613199,41.3156832482195,41.3647906371834,12726.3944018803,0.0,1.0
2020-06-17,50.59,50.66,50.48,50.48,3606,41.4057134613199,41.463005415111,41.3156832482195,41.3156832482195,4405.85428313943,0.0,1.0
2020-06-18,50.62,50.7,50.547,50.55,8535,41.4302671558018,41.4957436744202,41.3705198325625,41.3729752020107,10428.1659197435,0.0,1.0
2020-06-19,50.712,50.82,50.47,50.47,3846,41.505565152213,41.5939584523478,41.3074986833922,41.3074986833922,4699.08917719196,0.0,1.0
2020-06-22,50.8,50.88,50.7,50.88,6871,41.5775893226932,41.6430658413116,41.4957436744202,41.6430658413116,8395.07065431254,0.0,1.0
2020-06-23,50.86,50.88,50.75,50.88,4286,41.626696711657,41.6430658413116,41.5366664985567,41.6430658413116,5236.68648295496,0.0,1.0
2020-06-24,50.855,50.89,50.778,50.86,7586,41.6226044292434,41.6512504061389,41.5595832800731,41.626696711657,9268.66627617739,0.0,1.0
2020-06-25,50.78,50.83,50.73,50.762,5999,41.6758041006208,41.7168397486128,41.6347684526289,41.6610312673437,7309.49831860502,0.14,1.0
2020-06-26,50.759,50.765,50.62,50.72,21290,41.6585691284642,41.6634934062232,41.5444900270466,41.6265613230305,25940.8600105186,0.0,1.0
2020-06-29,50.82,50.84,50.6,50.67,31403,41.7086326190144,41.7250468782112,41.5280757678498,41.5855256750385,38263.0731287137,0.0,1.0
2020-06-30,50.825,50.9,50.64,50.9,12879,41.7127361838136,41.7742896558015,41.5609042862434,41.7742896558015,15692.4535498106,0.0,1.0
2020-07-01,50.896,50.95,50.8,50.8,5919,41.7710068039621,41.8153253037934,41.6922183598176,41.6922183598176,7212.02209498635,0.0,1.0
2020-07-02,50.982,50.99,50.93,50.93,2039,41.8415881185083,41.848153822187,41.7989110445967,41.7989110445967,2484.42524948085,0.0,1.0
2020-07-06,51.0,51.02,50.96,50.96,5131,41.8563609517854,41.8727752109822,41.8235324333918,41.8235324333918,6251.88129234245,0.0,1.0
2020-07-07,51.025,51.06,51.0,51.06,19895,41.8768787757814,41.9056037293757,41.8563609517854,41.9056037293757,24241.118361168,0.0,1.0
2020-07-08,51.032,51.061,50.82,51.02,6273,41.8826237665002,41.9064244423356,41.7086326190144,41.8727752109822,7643.35438449897,0.0,1.0
2020-07-09,51.12,51.12,50.92,50.98,1901,41.9548465069661,41.9548465069661,41.7907039149983,41.8399466925886,2316.27876373864,0.0,1.0
2020-07-10,51.09,51.13,50.96,50.96,9832,41.9302251181709,41.9630536365644,41.8235324333918,41.8235324333918,11979.8278827345,0.0,1.0
2020-07-13,51.06,51.158,51.06,51.158,10147,41.9056037293757,41.9860335994399,41.9056037293757,41.9860335994399,12363.6405132331,0.0,1.0
2020-07-14,51.235,51.33,51.101,51.33,6201,42.0492284973475,42.1271962285322,41.9392529607291,42.1271962285322,7555.62578324217,0.0,1.0
2020-07-15,51.227,51.26,51.16,51.16,3860,42.0426627936688,42.0697463213435,41.9876750253596,41.9876750253596,4703.22778960083,0.0,1.0
2020-07-16,51.357,51.425,51.17,51.17,1831,42.1493554784479,42.2051639597169,41.995882154958,41.995882154958,2230.98706807231,0.0,1.0
2020-07-17,51.58,52.9,51.455,51.47,232044,42.332374468492,43.4157155754793,42.2297853485121,42.2420960429097,282734.660417133,0.0,1.0
2020-07-20,51.58,51.7,51.51,51.69,11661,42.332374468492,42.4308600236726,42.2749245613032,42.4226528940742,14208.3780452164,0.0,1.0
2020-07-21,51.5,51.5,51.42,51.49,7580,42.3816172460823,42.3816172460823,42.3157817241466,42.3733878058403,9210.83303011721,0.14,1.0
2020-07-22,51.59,51.64,51.55,51.64,9606,42.4556822082599,42.4968294094697,42.4227644472921,42.4968294094697,11672.7258690377,0.0,1.0
2020-07-23,51.67,51.8,51.49,51.49,7029,42.5215177301956,42.628500453341,42.3733878058403,42.3733878058403,8541.28566869312,0.0,1.0
2020-07-24,51.625,51.7,51.55,51.645,8555,42.4844852491068,42.5462060509214,42.4227644472921,42.5009441295907,10395.6037694792,0.0,1.0
2020-07-27,51.695,51.78,51.68,51.78,3130,42.5420913308005,42.6120415728571,42.5297471704375,42.6120415728571,3803.41786072122,0.0,1.0
2020-07-28,51.755,51.78,51.7,51.78,10272,42.5914679722522,42.6120415728571,42.5462060509214,42.6120415728571,12482.0154202327,0.0,1.0
2020-07-29,51.81,51.82,51.7001,51.76,11981,42.636729893583,42.6449593338249,42.5462883453239,42.5955826923732,14558.705875176,0.0,1.0
2020-07-30,51.95,51.99,51.91,51.91,6240,42.7519420569704,42.7848598179382,42.7190242960026,42.7190242960026,7582.53273191707,0.0,1.0
2020-07-31,51.885,51.95,51.81,51.81,6843,42.6984506953977,42.7519420569704,42.636729893583,42.636729893583,8315.26786610713,0.0,1.0
2020-08-03,51.945,52.01,51.94,51.94,7623,42.7478273368494,42.8013186984221,42.7437126167284,42.7437126167284,9263.08445759677,0.0,1.0
2020-08-04,52.045,52.17,51.999,52.11,9406,42.830121739269,42.9329897422935,42.792266314156,42.8836131008417,11429.695973784,0.0,1.0
2020-08-05,52.075,52.195,51.93,51.93,23165,42.8548100599949,42.9535633428984,42.7354831764865,42.7354831764865,28148.9376177658,0.0,1.0
2020-08-06,52.2,52.25,52.15,52.2,5705,42.9576780630193,42.9988252642291,42.9165308618095,42.9576780630193,6932.42776211329,0.0,1.0
2020-08-07,52.32,52.33,52.08,52.08,19680,43.0564313459228,43.0646607861648,42.8589247801158,42.8589247801158,23914.1416929692,0.0,1.0
2020-08-10,52.26,52.37,52.2445,52.2634,12413,43.0070547044711,43.0975785471326,42.994299072096,43.0098527141533,15083.6504489241,0.0,1.0
2020-08-11,52.33,52.4,52.2401,52.2743,13095,43.0646607861648,43.1222668678585,42.9906781183896,43.0188228040171,15912.3823917394,0.0,1.0
2020-08-12,52.17,52.27,52.06,52.2,38647,42.9329897422935,43.015284144713,42.8424658996319,42.9576780630193,46961.8818093588,0.0,1.0
2020-08-13,52.165,52.3,52.1493,52.205,5413,42.9288750221725,43.0399724654389,42.9159548009926,42.9617927831403,6577.6041150428,0.0,1.0
2020-08-14,52.225,52.3,52.2,52.21,15990,42.9782516636242,43.0399724654389,42.9576780630193,42.9659075032613,19430.2401255375,0.0,1.0
2020-08-17,52.12,52.24,52.0,52.1838,5659,42.8918425410837,42.9905958239872,42.7930892581802,42.9443463698274,6876.53088620492,0.0,1.0
2020-08-18,52.185,52.2489,52.16,52.1702,12259,42.9453339026564,42.9979200258025,42.9247603020515,42.9331543310983,14896.5174295787,0.0,1.0
2020-08-19,52.12,52.25,52.101,52.25,8069,42.8918425410837,42.9988252642291,42.876206604624,42.9988252642291,9805.04112401263,0.0,1.0
2020-08-20,52.0106,52.21,52.0,52.151,45936,42.8018124648367,42.9659075032613,42.7930892581802,42.9173538058337,55819.1063418818,0.0,1.0
2020-08-21,51.9099,51.95,51.8101,51.95,5724,42.8341541649876,42.8672432208712,42.7518028488481,42.8672432208712,6936.80716690501,0.14,1.0
2020-08-24,51.84,52.11,51.82,51.97,18683,42.7764752371504,42.9992693790106,42.759971967383,42.8837464906386,22641.5737769543,0.0,1.0
2020-08-25,51.995,52.023,51.8,51.83,10142,42.9043755778479,42.9274801555223,42.7434686976156,42.7682236022667,12290.8976741353,0.0,1.0
2020-08-26,51.8332,52.03,51.77,51.84,4928,42.7708641254295,42.9332562999409,42.7187137929645,42.7764752371504,5972.14984600069,0.0,1.0
2020-08-27,51.8896,51.979,51.8171,51.912,10222,42.8174033461736,42.891172962034,42.7575789932667,42.8358870083131,12387.8481586483,0.0,1.0
2020-08-28,51.925,52.0,51.8601,51.8601,14199,42.846614133662,42.9085013952898,42.7930610232667,42.7930610232667,17207.4991200007,0.0,1.0
2020-08-31,51.91,52.0,51.36,52.0,68452,42.8342366813364,42.9085013952898,42.3803967627324,42.9085013952898,82955.6820735468,0.0,1.0
2020-09-01,51.81,51.9192,51.7,51.79,26243,42.7517203324993,42.8418281854294,42.6609523487785,42.7352170627319,31803.3945634326,0.0,1.0
2020-09-02,51.96,51.96,51.76,51.76,6303,42.8754948557549,42.8754948557549,42.7104621580807,42.7104621580807,7638.48629856785,0.0,1.0
2020-09-03,51.9254,51.96,51.8001,51.86,10527,42.8469441990573,42.8754948557549,42.7435512139644,42.7929785069178,12757.4718808541,0.0,1.0
2020-09-04,51.978,51.99,51.8,51.8,11465,42.8903477985456,42.9002497604061,42.7434686976156,42.7434686976156,13894.2163117691,0.0,1.0
2020-09-08,51.965,52.02,51.9083,51.94,9869,42.8796206731968,42.9250046650572,42.8328339034062,42.8589915859875,11960.0541457347,0.0,1.0
2020-09-09,52.015,52.09,51.9369,52.0,10676,42.9208788476153,42.9827661092432,42.8564335791736,42.9085013952898,12938.0421582596,0.0,1.0
2020-09-10,52.0284,52.09,51.92,51.92,5746,42.9319360383595,42.9827661092432,42.8424883162201,42.8424883162201,6963.46855014609,0.0,1.0
2020-09-11,52.06,52.13,51.97,52.13,8972,42.958011204592,43.015772648778,42.8837464906386,43.015772648778,10872.9968381327,0.0,1.0
2020-09-14,52.01,52.0499,51.97,52.0162,3846,42.9167530301735,42.9496770533595,42.8837464906386,42.9218690438014,4660.89454296238,0.0,1.0
2020-09-15,52.015,52.11,51.93,52.11,11808,42.9208788476153,42.9992693790106,42.8507399511038,42.9992693790106,14309.8915141185,0.0,1.0
2020-09-16,51.9947,52.06,51.93,51.93,5309,42.9041280288014,42.958011204592,42.8507399511038,42.8507399511038,6433.87652849384,0.0,1.0
2020-09-17,52.0036,52.0299,51.9689,51.9689,4187,42.9114719838479,42.9331737835921,42.8828388108014,42.8828388108014,5074.14598319904,0.0,1.0
2020-09-18,51.97,52.014,51.9112,51.97,5498,42.8837464906386,42.920053684127,42.8352268775224,42.8837464906386,6662.9220481558,0.0,1.0
2020-09-21,51.88,52.0,51.88,51.97,8700,42.8094817766853,42.9085013952898,42.8094817766853,42.8837464906386,10543.3651907885,0.0,1.0
2020-09-22,51.85,51.955,51.85,51.86,10870,42.7847268720341,42.8713690383131,42.7847268720341,42.7929785069178,13173.1470832036,0.0,1.0
2020-09-23,51.945,51.9548,51.861,51.9336,3461,42.8631174034294,42.8712040056154,42.7938036704062,42.8537105396619,4194.32033624358,0.0,1.0
2020-09-24,51.8183,51.93,51.71,51.765,15844,42.8740920778247,42.9665118616673,42.7844854297481,42.8299920377279,19149.3068520194,0.14,1.0
2020-09-25,51.7,51.87,51.64,51.72,33654,42.7762115010245,42.9168682893257,42.7265679286829,42.7927593584717,40674.7521331647,0.0,1.0
2020-09-28,51.78,51.91,51.7294,51.91,19616,42.8424029308133,42.9499640042201,42.8005368514719,42.9499640042201,23708.2052012884,0.0,1.0
2020-09-29,51.8,51.86,51.74,51.75,13284,42.8589507882605,42.9085943606021,42.8093072159189,42.8175811446425,16055.250708295,0.0,1.0
2020-09-30,51.75,51.86,51.6901,51.86,11200,42.8175811446425,42.9085943606021,42.7680203115881,42.9085943606021,13536.4956287943,0.0,1.0
2020-10-01,51.805,51.88,51.67,51.68,45277,42.8630877526223,42.9251422180493,42.7513897148537,42.7596636435773,54722.4921950823,0.0,1.0
2020-10-02,51.8158,51.88,51.771,51.7801,26265,42.8720235956438,42.9251422180493,42.8349563949621,42.8424856701005,31744.2908652039,0.0,1.0
2020-10-05,51.819,51.89,51.65,51.89,13182,42.8746712528354,42.9334161467729,42.7348418574065,42.9334161467729,15931.9719088185,0.0,1.0
2020-10-06,51.77,51.8699,51.77,51.8699,3240,42.8341290020897,42.9167855500385,42.8341290020897,42.9167855500385,3915.91480690122,0.0,1.0
2020-10-07,51.735,51.82,51.6901,51.82,5648,42.8051702515571,42.8754986457077,42.7680203115881,42.8754986457077,6826.261367092,0.0,1.0
2020-10-08,51.73,51.82,51.6901,51.74,9280,42.8010332871953,42.8754986457077,42.7680203115881,42.8093072159189,11215.953521001,0.0,1.0
2020-10-09,51.84,51.87,51.61,51.84,10753,42.8920465031549,42.9168682893257,42.7017461425121,42.8920465031549,12996.2444193237,0.0,1.0
2020-10-12,51.815,51.85,51.7807,51.84,7326,42.8713616813459,42.9003204318785,42.842982105824,42.8920465031549,8854.31848004887,0.0,1.0
2020-10-13,51.88,51.88,51.72,51.72,11811,42.9251422180493,42.9251422180493,42.7927593584717,42.7927593584717,14274.9598099723,0.0,1.0
2020-10-14,51.84,51.89,51.79,51.83,9287,42.8920465031549,42.9334161467729,42.8506768595369,42.8837725744313,11224.413830769,0.0,1.0
2020-10-15,51.9,51.92,51.83,51.8866,5192,42.9416900754965,42.9582379329437,42.8837725744313,42.9306030110069,6275.13261649109,0.0,1.0
2020-10-16,51.89,51.98,51.8101,51.8101,14304,42.9334161467729,43.0078815052854,42.8673074562713,42.8673074562713,17288.0387030602,0.0,1.0
2020-10-19,51.8821,51.96,51.86,51.86,8192,42.9268797430813,42.9913336478382,42.9085943606021,42.9085943606021,9900.97965991814,0.0,1.0
2020-10-20,51.82,51.92,51.82,51.8594,9585,42.8754986457077,42.9582379329437,42.8754986457077,42.9080979248787,11584.5813037494,0.0,1.0
2020-10-21,51.745,51.79,51.7106,51.79,9203,42.9292791824111,42.9666125974891,42.9007398606627,42.9666125974891,11092.8774968836,0.14,1.0
2020-10-22,51.79,51.85,51.67,51.84,17671,42.9666125974891,43.0163904842597,42.8670568239479,43.0080941697979,21299.8194336009,0.0,1.0
2020-10-23,51.695,51.83,51.66,51.83,15228,42.8877976101023,42.9997978553362,42.8587605094861,42.9997978553362,18355.138381239,0.0,1.0
2020-10-26,51.66,51.88,51.66,51.88,10232,42.8587605094861,43.041279427645,42.8587605094861,43.041279427645,12333.1872811162,0.0,1.0
2020-10-27,51.72,51.7599,51.715,51.74,4917,42.9085383962567,42.9416406909592,42.9043902390258,42.9251310251803,5926.72809433624,0.0,1.0
2020-10-28,51.68,51.6999,51.68,51.6999,1834,42.8753531384097,42.8918628041886,42.8753531384097,42.8918628041886,2210.62015965277,0.0,1.0
2020-10-29,51.7,51.79,51.6575,51.7,10791,42.8919457673332,42.9666125974891,42.8566864308707,42.8919457673332,13006.980448644,0.0,1.0
2020-10-30,51.77,51.82,51.68,51.68,14063,42.9500199685656,42.9915015408744,42.8753531384097,42.8753531384097,16950.900384513,0.0,1.0
2020-11-02,51.805,51.855,51.7,51.7592,19146,42.9790570691817,43.0205386414906,42.8919457673332,42.9410599489468,23077.7173264514,0.0,1.0
2020-11-03,51.8,51.84,51.8,51.825,5716,42.9749089119508,43.0080941697979,42.9749089119508,42.9956496981053,6889.80634273459,0.0,1.0
2020-11-04,52.25,52.25,51.95,51.95,16742,43.3482430627303,43.3482430627303,43.0993536288774,43.0993536288774,20180.045099731,0.0,1.0
2020-11-05,51.81,52.11,51.81,52.11,24538,42.9832052264126,43.2320946602656,42.9832052264126,43.2320946602656,29576.9888100107,0.0,1.0
2020-11-06,52.045,52.1,52.0,52.08,16709,43.1781686162641,43.2237983458038,43.1408352011862,43.2072057168803,20140.2684011113,0.0,1.0
2020-11-09,52.03,52.24,51.8122,52.0,47150,43.1657241445715,43.3399467482686,42.9850304155942,43.1408352011862,56832.4648460349,0.0,1.0
2020-11-10,52.19,52.22,51.98,52.2199,19683,43.2984651759597,43.323354119345,43.1242425722627,43.3232711562004,23724.9926948994,0.0,1.0
2020-11-11,52.25,52.25,52.0503,52.15,6270,43.3482430627303,43.3482430627303,43.1825656629289,43.2652799181127,7557.57273774421,0.0,1.0
2020-11-12,52.15,52.25,52.1302,52.1302,15446,43.2652799181127,43.3482430627303,43.2488532154784,43.2488532154784,18617.9056630298,0.0,1.0
2020-11-13,52.2,52.25,52.0718,52.22,9190,43.3067614904215,43.3482430627303,43.2004027390217,43.323354119345,11077.2078883364,0.0,1.0
2020-11-16,52.33,52.39,52.205,52.25,8789,43.4146135784245,43.4643914651951,43.3109096476524,43.3482430627303,10593.8607323818,0.0,1.0
2020-11-17,52.4,52.5,52.3175,52.3175,13876,43.4726877796568,43.5556509242745,43.4042431853473,43.4042431853473,16725.4990923347,0.0,1.0
2020-11-18,52.46,52.5599,52.3601,52.4771,12318,43.5224656664275,43.6053458479005,43.4395854849544,43.5366523641571,14847.5567756831,0.0,1.0
2020-11-19,52.635,52.97,52.48,52.48,29668,43.6676511695084,43.9455777039775,43.539058295351,43.539058295351,35760.4574136196,0.0,1.0
2020-11-20,52.775,52.8289,52.6753,52.75,4783,43.7837995719731,43.828516706922,43.7010853167893,43.7630587858187,5765.21059085016,0.0,1.0
2020-11-23,52.82,52.88,52.7701,52.84,4887,43.821132987051,43.8709108738216,43.7797343778868,43.8377256159746,5890.56745922742,0.0,1.0
2020-11-24,52.73,52.78,52.6537,52.6537,5239,43.8626145593599,43.9042062666985,43.7991456139611,43.7991456139611,6298.13048709496,0.14,1.0
2020-11-25,52.77,52.88,52.67,52.67,12926,43.8958879252308,43.9873896813759,43.8127045105535,43.8127045105535,15539.1553113551,0.0,1.0
2020-11-27,52.825,52.96,52.825,52.96,1063,43.9416388033033,44.0539364131178,43.9416388033033,44.0539364131178,1277.89897075433,0.0,1.0
2020-11-30,52.79,52.91,52.7,52.9,148903,43.9125246081663,44.0123447057791,43.8376595349567,44.0040263643114,179005.635411319,0.0,1.0
2020-12-01,52.91,52.97,52.8401,52.88,3341,44.0123447057791,44.0622547545855,43.9541994989196,43.9873896813759,4016.42564561639,0.0,1.0
2020-12-02,52.965,53.0,52.95,52.9525,6012,44.0580955838516,44.0872097789887,44.04561807165,44.047697657017,7227.40226921454,0.0,1.0
2020-12-03,53.075,53.13,52.88,53.11,15789,44.1495973399967,44.1953482180692,43.9873896813759,44.1787115351338,18980.9471770839,0.0,1.0
2020-12-04,53.17,53.2199,53.0614,53.0856,16802,44.2286215839402,44.2701301078642,44.1382843956006,44.1584147819525,20198.7380118667,0.0,1.0
2020-12-07,53.32,53.32,53.21,53.21,9057,44.3533967059562,44.3533967059562,44.2618949498111,44.2618949498111,10887.9877498796,0.0,1.0
2020-12-08,53.245,53.3,53.13,53.17,21702,44.2910091449482,44.3367600230207,44.1953482180692,44.2286215839402,26089.3353370748,0.0,1.0
2020-12-09,53.2367,53.41,53.15,53.38,17199,44.2841049215299,44.4282617791658,44.2119849010047,44.4033067547626,20675.9966114805,0.0,1.0
2020-12-10,53.355,53.4774,53.35,53.39,1429,44.3825109010932,44.4843274006583,44.3783517303594,44.4116250962303,1717.8905260658,0.0,1.0
2020-12-11,53.31,53.63,53.25,53.25,29853,44.3450783644884,44.6112652914559,44.295168315682,44.295168315682,35888.1636631506,0.0,1.0
2020-12-14,53.4746,53.54,53.25,53.472,18888,44.4819982650473,44.5364002182463,44.295168315682,44.4798354962657,22706.4494445982,0.0,1.0
2020-12-15,53.5,53.67,53.36,53.54,51870,44.5031268523754,44.6445386573268,44.3866700718271,44.5364002182463,62356.1802568459,0.0,1.0
2020-12-16,53.6,53.65,53.44,53.44,11915,44.5863102670527,44.6279019743914,44.453216803569,44.453216803569,14323.7688020112,0.0,1.0
2020-12-17,53.65,53.74,53.4901,53.62,9990,44.6279019743914,44.702767047601,44.4948916943223,44.6029469499882,12009.605567108,0.0,1.0
2020-12-18,53.71,53.83,53.21,53.83,8457,44.6778120231978,44.7776321208106,44.2618949498111,44.7776321208106,10166.6901182214,0.0,1.0
2020-12-21,53.81,53.83,53.6358,53.83,19536,44.7609954378751,44.7776321208106,44.6160899295072,44.7776321208106,23485.450886789,0.0,1.0
2020-12-22,53.75,53.82,53.54,53.81,17830,44.7110853890687,44.7693137793429,44.5364002182463,44.7609954378751,21434.561287441,0.0,1.0
2020-12-23,53.65,53.84,53.55,53.84,13174,44.6279019743914,44.7859504622783,44.544718559714,44.7859504622783,15837.2916657738,0.0,1.0
2020-12-24,53.59,53.695,53.59,53.605,2281,44.6944487061333,44.7820194677332,44.6944487061333,44.7069588149332,2734.98820409939,0.14,1.0
2020-12-28,53.525,53.82,53.1201,53.82,44514,44.6402382346666,44.8862703743999,44.3025486977919,44.8862703743999,53373.6365266464,0.0,1.0
2020-12-29,53.51,53.69,53.29,53.69,47506,44.6277281258666,44.7778494314666,44.4442465301332,44.7778494314666,56961.1353020368,0.0,1.0
2020-12-30,53.71,53.73,53.4496,53.59,16130,44.7945295765333,44.8112097215999,44.5773540877653,44.6944487061333,19340.3593740128,0.0,1.0
2020-12-31,53.71,53.72,53.5048,53.51,9804,44.7945295765333,44.8028696490666,44.6233912881493,44.6277281258666,11755.2934471681,0.0,1.0
2021-01-04,53.61,53.72,53.5146,53.72,16993,44.7111288511999,44.8028696490666,44.6315645592319,44.8028696490666,20375.1225568878,0.0,1.0
2021-01-05,53.715,53.79,53.6301,53.7222,14024,44.7986996127999,44.8612501567999,44.7278923969919,44.8047044650239,16815.2014793029,0.0,1.0
2021-01-06,53.78,53.86,53.45,53.86,22959,44.8529100842666,44.9196306645333,44.5776876906666,44.9196306645333,27528.5375615599,0.0,1.0
2021-01-07,53.92,53.96,53.904,53.92,9587,44.9696710997333,45.0030313898666,44.9563269836799,44.9696710997333,11495.1038635252,0.0,1.0
2021-01-08,53.99,54.1,53.9601,54.1,20904,45.0280516074666,45.1197924053332,45.0031147905919,45.1197924053332,25064.5302141577,0.0,1.0
2021-01-11,54.0133,54.0598,54.0,54.04,11017,45.0474839764693,45.0862653137493,45.0363916799999,45.0697519701332,13209.717248822,0.0,1.0
2021-01-12,54.025,54.06,53.98,54.06,15255,45.0572418613332,45.0864321151999,45.0197115349333,45.0864321151999,18291.2078270655,0.0,1.0
2021-01-13,54.15,54.17,54.01,54.12,19882,45.1614927679999,45.1781729130666,45.0447317525332,45.1364725503999,23839.1212073232,0.0,1.0
2021-01-14,54.13,54.18,54.1,54.15,21117,45.1448126229333,45.1865129855999,45.1197924053332,45.1614927679999,25319.9236764432,0.0,1.0
2021-01-15,54.21,54.32,53.87,53.96,85365,45.2115332031999,45.3032740010666,44.9279707370666,45.0030313898666,102355.224920186,0.0,1.0
2021-01-19,54.3,54.36,54.19,54.24,27476,45.2865938559999,45.3366342911999,45.1948530581332,45.2365534207999,32944.5576044871,0.0,1.0
2021-01-20,54.3014,54.35,54.16,54.3,7006,45.2877614661546,45.3282942186666,45.1698328405332,45.2865938559999,8400.40655761524,0.0,1.0
2021-01-21,54.155,54.25,54.06,54.21,11992,45.2824238197332,45.361859333774,45.2029883056925,45.3284128015463,14341.6960758402,0.14,1.0
2021-01-22,54.19,54.2996,53.92,54.135,10606,45.3116895354324,45.4033330337363,45.0859254428957,45.2657005536194,12684.1251317846,0.0,1.0
2021-01-25,54.3293,54.36,54.1501,54.29,17415,45.4281670839153,45.4538372974,45.2783266195354,45.3953058660016,20827.2712775814,0.0,1.0
2021-01-26,54.36,54.37,54.14,54.35,13753,45.4538372974,45.462198930457,45.2698813701479,45.4454756643431,16447.7440069238,0.0,1.0
2021-01-27,54.53,54.6,54.23,54.45,24824,45.5959850593676,45.654516490766,45.3451360676601,45.5290919949123,29687.9806026231,0.0,1.0
2021-01-28,54.54,54.58,54.4373,54.58,12588,45.6043466924245,45.6377932246522,45.51847272093,45.6377932246522,15054.4755005567,0.0,1.0
2021-01-29,54.51,54.6,54.4006,54.41,7558,45.5792617932538,45.654516490766,45.4877855276111,45.4956454626846,9038.90418122082,0.0,1.0
2021-02-01,54.6,54.83,54.5001,54.83,12344,45.654516490766,45.8468340510751,45.5709837765274,45.8468340510751,14762.6664743305,0.0,1.0
2021-02-02,54.6,54.66,54.3608,54.66,24627,45.654516490766,45.7046862891075,45.4545062280446,45.7046862891075,29452.3806921044,0.0,1.0
2021-02-03,54.6718,54.73,54.48,54.48,45656,45.7145530161147,45.763217720506,45.554176894083,45.554176894083,54601.7741860039,0.0,1.0
2021-02-04,54.8,54.813,54.567,54.76,17200,45.8217491519044,45.8326192748784,45.6269231016782,45.7883026196767,20570.1444716854,0.0,1.0
2021-02-05,54.88,55.34,54.75,54.84,51425,45.8886422163597,46.2732773369779,45.7799409866198,45.8551956841321,61501.1441544431,0.0,1.0
2021-02-08,54.9,54.96,54.86,54.96,75787,45.9053654824735,45.9555352808151,45.8719189502459,45.9555352808151,90636.6011090478,0.0,1.0
2021-02-09,55.01,55.13,54.8401,54.98,87398,45.9973434460996,46.0976830427826,45.8552793004626,45.9722585469289,104522.644566067,0.0,1.0
2021-02-10,55.05,55.1,54.9669,55.1,38120,46.0307899783273,46.0725981436119,45.9613048076243,46.0725981436119,45589.1806546888,0.0,1.0
2021-02-11,55.07,55.07,54.89,55.0295,36828,46.0475132444411,46.0475132444411,45.8970038494166,46.0136486305606,44044.0279420482,0.0,1.0
2021-02-12,55.12,55.14,54.94,55.14,32321,46.0893214097257,46.1060446758396,45.9388120147012,46.1060446758396,38653.9325272874,0.0,1.0
2021-02-16,54.97,55.15,54.93,54.93,34175,45.963896913872,46.1144063088965,45.9304503816443,45.9304503816443,40871.2027511539,0.0,1.0
2021-02-17,55.04,55.14,55.0008,55.14,17202,46.0224283452704,46.1060446758396,45.9896507436873,46.1060446758396,20572.5363489495,0.0,1.0
2021-02-18,54.88,55.13,54.8485,55.13,61809,45.8886422163597,46.0976830427826,45.8623030722304,46.0976830427826,73919.7709099071,0.0,1.0
2021-02-19,54.75,55.0,54.6215,55.0,37466,45.7799409866198,45.9889818130427,45.6724940018384,45.9889818130427,44807.0367893119,0.0,1.0
2021-02-22,54.615,54.91,54.55,54.91,84960,45.6670589403514,45.9137271155305,45.6127083254815,45.9137271155305,101606.946181069,0.0,1.0
2021-02-23,54.3,54.45,54.13,54.36,61574,45.5207303618554,45.6464782357832,45.3782161047372,45.5710295114265,73449.3531501352,0.14,1.0
2021-02-24,54.175,54.27,54.07,54.27,60198,45.4159404669156,45.4955807870698,45.3279169551661,45.4955807870698,71807.9735104401,0.0,1.0
2021-02-25,53.92,54.13,53.89,54.13,20518,45.2021690812383,45.3782161047372,45.1770195064528,45.3782161047372,24475.1652959768,0.0,1.0
2021-02-26,53.96,54.01,53.87,53.98,15162,45.2357018476191,45.277617805595,45.1602531232624,45.2524682308094,18086.1904775124,0.0,1.0
2021-03-01,53.99,55.024,53.87,54.4,23384,45.2608514224046,46.1276734333468,45.1602531232624,45.6045622778072,27893.9109699348,0.0,1.0
2021-03-02,54.0,54.06,53.939,54.06,64976,45.2692346139998,45.3195337635709,45.2180971452692,45.3195337635709,77507.4734511838,0.0,1.0
2021-03-03,53.95,54.03,53.9,54.03,67853,45.2273186560239,45.2943841887854,45.185402698048,45.2943841887854,80939.3406193544,0.0,1.0
2021-03-04,54.03,54.06,53.9501,54.03,9203,45.2943841887854,45.3195337635709,45.2274024879398,45.2943841887854,10977.9192035712,0.0,1.0
2021-03-05,54.0426,54.29,54.0,54.29,59524,45.3049470101953,45.5123471702602,45.2692346139998,45.5123471702602,71003.983774136,0.0,1.0
2021-03-08,54.135,54.25,54.0724,54.25,19477,45.3824077005348,45.4788144038795,45.329928921149,45.4788144038795,23233.3947982133,0.0,1.0
2021-03-09,54.2591,54.37,54.16,54.37,10606,45.4864431082311,45.5794127030217,45.4033656795228,45.5794127030217,12651.5061472429,0.0,1.0
2021-03-10,54.345,54.362,54.3,54.3,45339,45.5584547240337,45.5727061497455,45.5207303618554,45.5207303618554,54083.2205553315,0.0,1.0
2021-03-11,54.5,54.5,54.24,54.5,12753,45.6883941937591,45.6883941937591,45.4704312122843,45.6883941937591,15212.5832449358,0.0,1.0
2021-03-12,54.4,54.54,54.4,54.54,24258,45.6045622778072,45.7219269601398,45.6045622778072,45.7219269601398,28936.4733282876,0.0,1.0
2021-03-15,54.495,54.53,54.4,54.47,15312,45.6842025979615,45.7135437685446,45.6045622778072,45.6632446189735,18265.119944049,0.0,1.0
2021-03-16,54.52,54.63,54.49,54.63,11425,45.7051605769495,45.7973756844965,45.6800110021639,45.7973756844965,13628.4610345323,0.0,1.0
2021-03-17,54.49,54.49,54.4,54.48,49460,45.6800110021639,45.6800110021639,45.6045622778072,45.6716278105687,58999.0094326451,0.0,1.0
2021-03-18,54.2568,54.49,54.16,54.49,14843,45.4845149741642,45.6800110021639,45.4033656795228,45.6800110021639,17705.6671453447,0.0,1.0
2021-03-19,54.34,54.3599,54.2001,54.32,10287,45.5542631282361,45.5709456795105,45.4369822778195,45.5374967450458,12270.9828150752,0.0,1.0
2021-03-22,54.37,54.42,54.32,54.42,37081,45.5794127030217,45.6213286609976,45.5374967450458,45.6213286609976,44232.5569909404,0.0,1.0
2021-03-23,54.4359,54.49,54.3649,54.49,38772,45.6346579356339,45.6800110021639,45.5751372753081,45.6800110021639,46249.6885103623,0.0,1.0
2021-03-24,54.5,54.51,54.3801,54.45,19628,45.6883941937591,45.6967773853543,45.5878797265328,45.6464782357832,23413.51712786,0.0,1.0
2021-03-25,54.365,54.43,54.3201,54.43,22620,45.6925857895567,45.7472168587431,45.6548483279186,45.7472168587431,26913.2569048229,0.14,1.0
2021-03-26,54.385,54.43,54.3401,54.42,18795,45.7093953493063,45.7472168587431,45.6716578876683,45.7388120788683,22362.2751337819,0.0,1.0
2021-03-29,54.48,54.49,54.38,54.38,12433,45.7892407581173,45.7976455379922,45.7051929593689,45.7051929593689,14792.772904406,0.0,1.0
2021-03-30,54.48,54.5199,54.4292,54.475,29502,45.7892407581173,45.8227758298179,45.7465444763531,45.7850383681799,35101.4546952293,0.0,1.0
2021-03-31,54.54,54.56,54.4797,54.55,35699,45.8396694373663,45.856478997116,45.7889886147211,45.8480742172412,42474.6400638937,0.0,1.0
2021-04-01,54.62,54.62,54.51,54.51,35613,45.906907676365,45.906907676365,45.8144550977418,45.8144550977418,42372.3173364925,0.0,1.0
2021-04-05,54.58,54.62,54.58,54.6,36353,45.8732885568657,45.906907676365,45.8732885568657,45.8900981166154,43252.7687118049,0.0,1.0
2021-04-06,54.67,54.72,54.5802,54.72,26914,45.9489315757392,45.9909554751134,45.8734566524632,45.9909554751134,32022.2544799472,0.0,1.0
2021-04-07,54.72,54.73,54.6561,54.66,42813,45.9909554751134,45.9993602549883,45.9372489317132,45.9405267958644,50938.871258452,0.0,1.0
2021-04-08,54.85,54.86,54.755,54.85,33030,46.1002176134863,46.1086223933612,46.0203722046754,46.1002176134863,39299.0661169895,0.0,1.0
2021-04-09,54.87,54.91,54.83,54.83,23544,46.117027173236,46.1506462927353,46.0834080537366,46.0834080537366,28012.6313248077,0.0,1.0
2021-04-12,54.93,54.97,54.865,54.97,44070,46.167455852485,46.2010749719844,46.1128247832986,46.2010749719844,52434.4487973275,0.0,1.0
2021-04-13,54.96,54.9899,54.865,54.91,42576,46.1926701921095,46.2178004839353,46.1128247832986,46.1506462927353,50656.8888585208,0.0,1.0
2021-04-14,55.06,55.07,54.9681,54.9899,46863,46.2767179908579,46.2851227707328,46.1994780638082,46.2178004839353,55757.5578395542,0.0,1.0
2021-04-15,55.28,55.29,55.15,55.26,65595,46.4616231481044,46.4700279279792,46.3523610097315,46.4448135883547,78044.8756265189,0.0,1.0
2021-04-16,55.25,55.28,55.2301,55.24,13019,46.4364088084798,46.4616231481044,46.4196832965289,46.428004028605,15489.995209721,0.0,1.0
2021-04-19,55.28,55.3,55.2,55.2,53380,46.4616231481044,46.478432707854,46.3943849091056,46.3943849091056,63511.4789380834,0.0,1.0
2021-04-20,55.32,55.34,55.2601,55.31,20744,46.4952422676037,46.5120518273534,46.4448976361534,46.4868374877289,24681.1936884901,0.0,1.0
2021-04-21,55.155,55.18,55.1101,55.17,36936,46.4742303179166,46.4952956022598,46.4363970672363,46.4868694885225,43835.154795767,0.14,1.0
2021-04-22,55.185,55.28,55.1325,55.28,102182,46.4995086591284,46.5795567396325,46.4552715620078,46.5795567396325,121268.242022446,0.0,1.0
2021-04-23,55.1888,55.25,55.13,55.25,19448,46.5027105823486,46.5542783984207,46.4531650335734,46.5542783984207,23080.6283969048,0.0,1.0
2021-04-26,55.24,55.42,55.15,55.42,20448,46.5458522846834,46.6975223319543,46.470017261048,46.6975223319543,24267.4151306,0.0,1.0
2021-04-27,55.22,55.3,55.1834,55.3,21460,46.5290000572089,46.596408967107,46.4981604809305,46.596408967107,25468.4433050996,0.0,1.0
2021-04-28,55.205,55.28,55.14,55.28,28609,46.516360886603,46.5795567396325,46.4615911473107,46.5795567396325,33952.7816642868,0.0,1.0
2021-04-29,55.1184,55.22,55.081,55.22,46798,46.4433907416382,46.5290000572089,46.4118770762608,46.5290000572089,55539.2455634693,0.0,1.0
2021-04-30,55.195,55.34,55.17,55.34,29561,46.5079347728657,46.6301134220561,46.4868694885225,46.6301134220561,35082.6026347646,0.0,1.0
2021-05-03,55.21,55.32,55.2,55.32,25336,46.5205739434716,46.6132611945816,46.5121478297343,46.6132611945816,30068.4286849023,0.0,1.0
2021-05-04,55.24,55.3,55.22,55.3,41323,46.5458522846834,46.596408967107,46.5290000572089,46.596408967107,49041.5881964879,0.0,1.0
2021-05-05,55.3022,55.3022,55.25,55.3,43955,46.5982627121292,46.5982627121292,46.5542783984207,46.596408967107,52165.2108795738,0.0,1.0
2021-05-06,55.325,55.35,55.21,55.21,20172,46.6174742514502,46.6385395357934,46.5205739434716,46.5205739434716,23939.8619921002,0.0,1.0
2021-05-07,55.395,55.42,55.359,55.42,19523,46.6764570476111,46.6975223319543,46.6461230381569,46.6975223319543,23169.6374019319,0.0,1.0
2021-05-10,55.455,55.48,55.4296,55.48,37003,46.7270137300347,46.7480790143779,46.7056114011421,46.7480790143779,43914.6695069246,0.0,1.0
2021-05-11,55.445,55.53,55.34,55.34,72404,46.7185876162975,46.7902095830643,46.6301134220561,46.6301134220561,85928.1066664692,0.0,1.0
2021-05-12,55.415,55.5,55.38,55.5,81665,46.6933092750856,46.7649312418524,46.6638178770052,46.7649312418524,96918.9386072209,0.0,1.0
2021-05-13,55.435,55.58,55.414,55.58,19853,46.7101615025602,46.8323401517506,46.6924666637119,46.8323401517506,23561.2770240514,0.0,1.0
2021-05-14,55.49,55.54,55.46,55.54,27877,46.7565051281152,46.7986356968015,46.7312267869034,46.7986356968015,33084.0537752219,0.0,1.0
2021-05-17,55.53,55.56,55.5,55.55,28744,46.7902095830643,46.8154879242761,46.7649312418524,46.8070618105388,34112.9978733356,0.0,1.0
2021-05-18,55.545,55.61,55.51,55.61,26493,46.8028487536702,46.8576184929624,46.7733573555897,46.8576184929624,31441.5409357877,0.0,1.0
2021-05-19,55.54,55.8,55.49,55.8,75615,46.7986356968015,47.0177146539706,46.7565051281152,47.0177146539706,89738.8788683648,0.0,1.0
2021-05-20,55.58,55.61,55.55,55.57,44581,46.8323401517506,46.8576184929624,46.8070618105388,46.8239140380133,52908.139374867,0.0,1.0
2021-05-21,55.48,55.6,55.4643,55.6,45448,46.8618315498311,46.9631909547694,46.8485703610183,46.9631909547694,53806.1564520537,0.135,1.0
2021-05-24,55.53,55.6,55.48,55.6,57565,46.904064635222,46.9631909547694,46.8618315498311,46.9631909547694,68151.544537988,0.0,1.0
2021-05-25,55.51,55.64,55.5,55.64,42398,46.8871714010656,46.9969774230822,46.8787247839874,46.9969774230822,50195.243382639,0.0,1.0
2021-05-26,55.654,55.85,55.56,55.85,22491,47.0088026869917,47.1743563817243,46.9294044864566,47.1743563817243,26627.2281456421,0.0,1.0
2021-05-27,55.63,55.76,55.5814,55.76,41865,46.988530806004,47.0983368280205,46.947480247004,47.0983368280205,49564.2215249347,0.0,1.0
2021-05-28,55.71,55.73,55.66,55.7,14429,47.0561037426296,47.0729969767859,47.0138706572386,47.0476571255514,17082.578583143,0.0,1.0
2021-06-01,55.7331,55.77,55.65,55.65,47104,47.0756154280802,47.1067834450987,47.0054240401604,47.0054240401604,55766.7046628574,0.0,1.0
2021-06-02,55.775,55.8,55.72,55.8,50486,47.1110067536378,47.1321232963333,47.0645503597078,47.1321232963333,59770.6744991724,0.0,1.0
2021-06-03,55.84,55.92,55.77,55.92,18910,47.1659097646461,47.2334827012717,47.1067834450987,47.2334827012717,22387.6610303718,0.0,1.0
2021-06-04,55.9,55.95,55.8,55.95,28214,47.2165894671153,47.2588225525063,47.1321232963333,47.2588225525063,33402.7217509735,0.0,1.0
2021-06-07,55.99,56.07,55.94,56.07,40391,47.292609020819,47.3601819574446,47.2503759354281,47.3601819574446,47819.1441923716,0.0,1.0
2021-06-08,56.1,56.14,56.0305,56.14,29847,47.3855218086792,47.419308276992,47.3268178199857,47.419308276992,35336.040125516,0.0,1.0
2021-06-09,56.24,56.24,56.04,56.04,51414,47.5037744477739,47.5037744477739,47.33484210621,47.33484210621,60869.3391970141,0.0,1.0
2021-06-10,56.28,56.28,56.1,56.1,25117,47.5375609160867,47.5375609160867,47.3855218086792,47.3855218086792,29736.165103112,0.0,1.0
2021-06-11,56.35,56.4,56.3,56.4,31570,47.5966872356341,47.6389203210251,47.5544541502431,47.6389203210251,37375.9100332542,0.0,1.0
2021-06-14,56.35,56.37,56.33,56.37,23228,47.5966872356341,47.6135804697905,47.5797940014777,47.6135804697905,27499.7668119236,0.0,1.0
2021-06-15,56.3682,56.39,56.3281,56.39,25607,47.6120600787164,47.6304737039469,47.5781891442329,47.6304737039469,30316.2790060672,0.0,1.0
2021-06-16,56.3,56.55,56.23,56.55,21868,47.5544541502431,47.765619577198,47.4953278306957,47.765619577198,25889.654754742,0.0,1.0
2021-06-17,56.32,56.48,56.21,56.48,48132,47.5713473843995,47.7064932576506,47.4784345965394,47.7064932576506,56983.7599531388,0.0,1.0
2021-06-18,56.32,56.4,56.1,56.1,59439,47.5713473843995,47.6389203210251,47.3855218086792,47.3855218086792,70370.1842403104,0.0,1.0
2021-06-21,56.3,56.36,56.27,56.36,55467,47.5544541502431,47.6051338527123,47.5291142990085,47.6051338527123,65667.7099086003,0.0,1.0
2021-06-22,56.3142,56.33,56.2601,56.3,52302,47.5664483464942,47.5797940014777,47.5207521481011,47.5544541502431,61920.6476578797,0.0,1.0
2021-06-23,56.23,56.36,56.2001,56.28,79186,47.4953278306957,47.6051338527123,47.4700724456319,47.5375609160867,93748.7745294036,0.0,1.0
2021-06-24,56.11,56.17,56.1,56.17,50896,47.507997756313,47.5587993935502,47.4995308167735,47.5587993935502,60111.4484901759,0.135,1.0
2021-06-25,56.1395,56.16,56.11,56.12,103754,47.5329752279547,47.5503324540107,47.507997756313,47.5164646958526,122540.145132224,0.0,1.0
2021-06-28,56.215,56.29,56.17,56.29,45057,47.5969006214781,47.6604026680246,47.5587993935502,47.6604026680246,53215.2140565438,0.0,1.0
2021-06-29,56.225,56.25,56.1901,56.25,79295,47.6053675610177,47.6265349098665,47.5758179420247,47.6265349098665,93652.4934774538,0.0,1.0
2021-06-30,56.23,56.29,56.2,56.28,48210,47.6096010307874,47.6604026680246,47.5842002121688,47.6519357284851,56939.1097868472,0.0,1.0
2021-07-01,56.275,56.36,56.23,56.36,57641,47.6477022587153,47.7196712448013,47.6096010307874,47.7196712448013,68077.7271774251,0.0,1.0
2021-07-02,56.335,56.34,56.19,56.19,35667,47.6985038959525,47.7027373657223,47.5757332726293,47.5757332726293,42125.0203021672,0.0,1.0
2021-07-06,56.425,56.44,56.3801,56.44,38049,47.7747063518083,47.7874067611176,47.7366897932758,47.7874067611176,44938.3154590282,0.0,1.0
2021-07-07,56.55,56.58,56.5,56.56,39398,47.8805430960524,47.905943914671,47.8382083983548,47.889010035592,46531.5711964781,0.0,1.0
2021-07-08,56.67,56.8,56.6001,56.8,27877,47.9821463705268,48.0922165845407,47.9229624631455,48.0922165845407,32924.5294239357,0.0,1.0
2021-07-09,56.68,56.84,56.6617,56.84,14733,47.9906133100664,48.1260843426989,47.975118810709,48.1260843426989,17400.6202964036,0.0,1.0
2021-07-12,56.725,56.88,56.7059,56.88,42035,48.0287145379942,48.159952100857,48.0125426834737,48.159952100857,49646.0377492248,0.0,1.0
2021-07-13,56.705,56.95,56.705,56.95,30454,48.0117806589152,48.2192206776337,48.0117806589152,48.2192206776337,35968.1321188269,0.0,1.0
2021-07-14,56.79,56.8,56.72,56.78,30635,48.0837496450012,48.0922165845407,48.0244810682245,48.0752827054617,36181.9047566908,0.0,1.0
2021-07-15,56.79,56.8,56.73,56.73,53997,48.0837496450012,48.0922165845407,48.032948007764,48.032948007764,63773.9288770046,0.0,1.0
2021-07-16,56.81,56.92,56.8,56.92,38556,48.1006835240803,48.1938198590151,48.0922165845407,48.1938198590151,45537.1150579067,0.0,1.0
2021-07-19,56.91,57.76,56.8,57.76,43639,48.1853529194756,48.9050427803358,48.0922165845407,48.9050427803358,51540.4648825602,0.0,1.0
2021-07-20,56.86,56.925,56.81,56.901,57427,48.1430182217779,48.1980533287849,48.1006835240803,48.17773267389,67824.9794177407,0.0,1.0
2021-07-21,56.7,56.8,56.67,56.8,34557,48.1176174031593,48.2024809259162,48.0921583463323,48.2024809259162,40720.6758302906,0.13,1.0
2021-07-22,56.73,56.8,56.71,56.8,38131,48.1430764599864,48.2024809259162,48.126103755435,48.2024809259162,44932.1437070582,0.0,1.0
2021-07-23,56.69,56.81,56.6,56.81,103567,48.1091310508836,48.2109672781919,48.0327538804024,48.2109672781919,122039.477782091,0.0,1.0
2021-07-26,56.76,56.79,56.72,56.72,32657,48.1685355168135,48.1939945736405,48.1345901077107,48.1345901077107,38481.7869198657,0.0,1.0
2021-07-27,56.75,56.79,56.74,56.79,14487,48.1600491645378,48.1939945736405,48.1515628122621,48.1939945736405,17070.9387606974,0.0,1.0
2021-07-28,56.75,56.77,56.7111,56.75,21391,48.1600491645378,48.1770218690892,48.1270372541854,48.1600491645378,25206.3540436307,0.0,1.0
2021-07-29,56.705,56.74,56.7,56.74,23950,48.1218605792972,48.1515628122621,48.1176174031593,48.1515628122621,28221.7838971976,0.0,1.0
2021-07-30,56.73,56.73,56.7,56.7,20193,48.1430764599864,48.1430764599864,48.1176174031593,48.1176174031593,23794.6756674786,0.0,1.0
2021-08-02,56.7396,56.75,56.71,56.72,30419,48.1512233581711,48.1600491645378,48.126103755435,48.1345901077107,35844.6114559021,0.0,1.0
2021-08-03,56.76,56.86,56.74,56.86,10538,48.1685355168135,48.2533990395704,48.1515628122621,48.2533990395704,12417.584914767,0.0,1.0
2021-08-04,56.77,56.8,56.73,56.79,66379,48.1770218690892,48.2024809259162,48.1430764599864,48.1939945736405,78218.5299921537,0.0,1.0
2021-08-05,56.765,56.79,56.75,56.79,27968,48.1727786929513,48.1939945736405,48.1600491645378,48.1939945736405,32956.444761454,0.0,1.0
2021-08-06,56.71,56.78,56.64,56.78,56222,48.126103755435,48.1855082213648,48.0666992895052,48.1855082213648,66249.9012220563,0.0,1.0
2021-08-09,56.74,56.82,56.68,56.82,13760,48.1515628122621,48.2194536304676,48.100644698608,48.2194536304676,16214.2691618138,0.0,1.0
2021-08-10,56.73,56.79,56.7,56.72,35370,48.1430764599864,48.1939945736405,48.1176174031593,48.1345901077107,41678.6846114355,0.0,1.0
2021-08-11,56.71,56.8,56.68,56.8,31053,48.126103755435,48.2024809259162,48.100644698608,48.2024809259162,36591.6933344334,0.0,1.0
2021-08-12,56.66,56.6899,56.62,56.685,27917,48.0836719940566,48.1090461873609,48.0497265849538,48.1048878747458,32896.3482696479,0.0,1.0
2021-08-13,56.66,56.68,56.62,56.68,28389,48.0836719940566,48.100644698608,48.0497265849538,48.100644698608,33452.5354095008,0.0,1.0
2021-08-16,56.65,56.69,56.6009,56.61,17298,48.0751856417809,48.1091310508836,48.0335176521072,48.0412402326781,20383.3159855418,0.0,1.0
2021-08-17,56.67,56.69,56.6358,56.64,68425,48.0921583463323,48.1091310508836,48.0631350215494,48.0666992895052,80629.459839906,0.0,1.0
2021-08-18,56.66,56.69,56.63,56.69,32716,48.0836719940566,48.1091310508836,48.0582129372295,48.1091310508836,38551.3103123473,0.0,1.0
2021-08-19,56.66,56.67,56.6401,56.65,19256,48.0836719940566,48.0921583463323,48.066784153028,48.0751856417809,22690.5499258638,0.0,1.0
2021-08-20,56.6201,56.84,56.6001,56.84,24534,48.0498114484766,48.236426335019,48.0328387439252,48.236426335019,28909.9476465072,0.0,1.0
2021-08-23,56.64,56.64,56.51,56.51,34501,48.0666992895052,48.0666992895052,47.9563767099212,47.9563767099212,40654.6875255623,0.0,1.0
2021-08-24,56.49,56.51,56.47,56.5,22292,48.0497265849538,48.0667383486589,48.0327148212488,48.0582324668064,26207.7470466674,0.13,1.0
2021-08-25,56.45,56.47,56.42,56.47,34075,48.0157030575437,48.0327148212488,47.9901854119861,48.0327148212488,40060.5141133677,0.0,1.0
2021-08-26,56.49,56.49,56.4201,56.44,20220,48.0497265849538,48.0497265849538,47.9902704708046,48.0071971756912,23771.7856308817,0.0,1.0
2021-08-27,56.48,56.5055,56.4258,56.49,22403,48.0412207031013,48.0629107018252,47.9951188234606,48.0497265849538,26338.2449796559,0.0,1.0
2021-08-30,56.49,56.5,56.45,56.45,14390,48.0497265849538,48.0582324668064,48.0157030575437,48.0157030575437,16917.7050063496,0.0,1.0
2021-08-31,56.5,56.53,56.45,56.45,30403,48.0582324668064,48.083750112364,48.0157030575437,48.0157030575437,35743.5014112609,0.0,1.0
2021-09-01,56.48,56.5,56.48,56.49,34871,48.0412207031013,48.0582324668064,48.0412207031013,48.0497265849538,40996.3371283124,0.0,1.0
2021-09-02,56.51,56.58,56.48,56.58,46336,48.0667383486589,48.1262795216266,48.0412207031013,48.1262795216266,54475.2452518563,0.0,1.0
2021-09-03,56.47,56.54,56.45,56.54,34494,48.0327148212488,48.0922559942165,48.0157030575437,48.0922559942165,40553.1144189729,0.0,1.0
2021-09-07,56.39,56.46,56.3601,56.45,37760,47.9646677664285,48.0242089393962,47.9392351796894,48.0157030575437,44392.8103571757,0.0,1.0
2021-09-08,56.48,56.48,56.3501,56.39,39609,48.0412207031013,48.0412207031013,47.9307292978369,47.9646677664285,46566.6002499304,0.0,1.0
2021-09-09,56.47,56.49,56.4,56.41,32600,48.0327148212488,48.0497265849538,47.973173648281,47.9816795301336,38326.4199587905,0.0,1.0
2021-09-10,56.47,56.53,56.4101,56.53,32143,48.0327148212488,48.083750112364,47.9817645889521,48.083750112364,37789.144685135,0.0,1.0
2021-09-13,56.445,56.52,56.42,56.52,19843,48.0114501166174,48.0752442305114,47.9901854119861,48.0752442305114,23328.5629215423,0.0,1.0
2021-09-14,56.465,56.47,56.4501,56.46,21883,48.0284618803225,48.0327148212488,48.0157881163622,48.0242089393962,25726.9033116016,0.0,1.0
2021-09-15,56.435,56.46,56.43,56.435,20065,48.0029442347649,48.0242089393962,47.9986912938386,48.0029442347649,23589.5587875194,0.0,1.0
2021-09-16,56.42,56.44,56.3601,56.42,38364,47.9901854119861,48.0071971756912,47.9392351796894,47.9901854119861,45102.9072177619,0.0,1.0
2021-09-17,56.41,56.4211,56.4,56.4,22070,47.9816795301336,47.9911210589899,47.973173648281,47.973173648281,25946.7511806903,0.0,1.0
2021-09-20,56.455,56.48,56.4201,56.46,105312,48.01995599847,48.0412207031013,47.9902704708046,48.0242089393962,123810.795665648,0.0,1.0
2021-09-21,56.4,56.48,56.36,56.48,47494,47.973173648281,48.0412207031013,47.9391501208709,48.0412207031013,55836.6561203312,0.0,1.0
2021-09-22,56.36,56.4,56.29,56.29,21297,47.9391501208709,47.973173648281,47.8796089479032,47.8796089479032,25037.9682779865,0.0,1.0
2021-09-23,56.165,56.3,56.1569,56.3,43829,47.8838618888295,47.9989570789833,47.8769561774202,47.9989570789833,51408.8815708965,0.13,1.0
2021-09-24,56.135,56.22,56.12,56.22,34060,47.8582851799064,47.9307525218551,47.8454968254448,47.9307525218551,39950.4096900394,0.0,1.0
2021-09-27,56.01,56.16,55.96,56.15,112515,47.7517155593935,47.8795991040089,47.7090877111884,47.8710735343679,131973.58620889,0.0,1.0
2021-09-28,55.9,55.97,55.87,55.92,58603,47.6579342933422,47.7176132808294,47.6323575844192,47.6749854326243,68737.9289214733,0.0,1.0
2021-09-29,55.8,55.9014,55.8,55.88,22890,47.572678596932,47.659127873092,47.572678596932,47.6408831540602,26848.6458545215,0.0,1.0
2021-09-30,55.77,55.9,55.74,55.9,47469,47.5471018880089,47.6579342933422,47.5215251790858,47.6579342933422,55678.3910034198,0.0,1.0
2021-10-01,55.78,55.79,55.71,55.745,25159,47.5556274576499,47.5641530272909,47.4959484701627,47.5257879639063,29510.0515969378,0.0,1.0
2021-10-04,55.77,55.96,55.74,55.96,17941,47.5471018880089,47.7090877111884,47.5215251790858,47.7090877111884,21043.7551453023,0.0,1.0
2021-10-05,55.77,55.8,55.7,55.7,30927,47.5471018880089,47.572678596932,47.4874229005217,47.4874229005217,36275.5819284747,0.0,1.0
2021-10-06,55.74,55.79,55.7,55.79,18481,47.5215251790858,47.5641530272909,47.4874229005217,47.5641530272909,21677.14390727,0.0,1.0
2021-10-07,55.73,55.76,55.7,55.71,143088,47.5129996094448,47.5385763183679,47.4874229005217,47.4959484701627,167833.94661563,0.0,1.0
2021-10-08,55.73,55.76,55.7,55.76,147974,47.5129996094448,47.5385763183679,47.4874229005217,47.5385763183679,173564.941969286,0.0,1.0
2021-10-11,55.67,55.72,55.6201,55.72,40976,47.4618461915986,47.5044740398037,47.4193035990899,47.5044740398037,48062.4776118337,0.0,1.0
2021-10-12,55.69,55.91,55.6642,55.91,15180,47.4788973308807,47.6664598629833,47.4569013612068,47.6664598629833,17805.2618642043,0.0,1.0
2021-10-13,55.645,55.74,55.6,55.74,45465,47.440532267496,47.5215251790858,47.4021672041114,47.5215251790858,53327.8149312285,0.0,1.0
2021-10-14,55.6794,55.7359,55.66,55.67,36354,47.4698602270612,47.518029695533,47.4533206219576,47.4618461915986,42641.1389862505,0.0,1.0
2021-10-15,55.655,55.726,55.6199,55.65,29573,47.4490578371371,47.5095893815884,47.4191330876971,47.4447950523166,34687.4182549482,0.0,1.0
2021-10-18,55.69,55.72,55.57,55.57,39882,47.4788973308807,47.5044740398037,47.3765904951883,47.3765904951883,46779.278897773,0.0,1.0
2021-10-19,55.66,55.74,55.63,55.74,24829,47.4533206219576,47.5215251790858,47.4277439130345,47.5215251790858,29122.9806868464,0.0,1.0
2021-10-20,55.66,55.71,55.62,55.62,31802,47.4533206219576,47.4959484701627,47.4192183433935,47.4192183433935,37301.9063112928,0.0,1.0
2021-10-21,55.395,55.5,55.36,55.5,169833,47.3382254318037,47.4279539934129,47.3083159112673,47.4279539934129,198737.889922663,0.13,1.0
2021-10-22,55.43,55.46,55.38,55.39,8884,47.3681349523401,47.3937716842284,47.3254070658596,47.3339526431557,10396.0208797639,0.0,1.0
2021-10-25,55.36,55.52,55.36,55.52,25833,47.3083159112673,47.4450451480051,47.3083159112673,47.4450451480051,30229.6721507136,0.0,1.0
2021-10-26,55.28,55.41,55.26,55.41,63413,47.2399512928984,47.3510437977479,47.2228601383062,47.3510437977479,74205.6362053654,0.0,1.0
2021-10-27,55.395,55.42,55.36,55.4,37358,47.3382254318037,47.359589375044,47.3083159112673,47.3424982204518,43716.1805522533,0.0,1.0
2021-10-28,55.34,55.42,55.31,55.42,44231,47.2912247566751,47.359589375044,47.2655880247868,47.359589375044,51758.9373629936,0.0,1.0
2021-10-29,55.46,55.4681,55.3244,55.46,15475,47.3937716842284,47.4006936018383,47.2778936560932,47.3937716842284,18108.7824307008,0.0,1.0
2021-11-01,55.4,55.5,55.35,55.5,52435,47.3424982204518,47.4279539934129,47.2997703339712,47.4279539934129,61359.2249921677,0.0,1.0
2021-11-02,55.41,55.45,55.38,55.38,29912,47.3510437977479,47.3852261069323,47.3254070658596,47.3254070658596,35002.9014582954,0.0,1.0
2021-11-03,55.47,55.5,55.41,55.43,30568,47.4023172615245,47.4279539934129,47.3510437977479,47.3681349523401,35770.5500059232,0.0,1.0
2021-11-04,55.66,55.66,55.51,55.51,212346,47.5646832301506,47.5646832301506,47.436499570709,47.436499570709,248486.430631961,0.0,1.0
2021-11-05,55.84,55.86,55.79,55.79,91548,47.7185036214806,47.7355947760729,47.6757757350001,47.6757757350001,107129.099448517,0.0,1.0
2021-11-08,55.795,55.82,55.74,55.82,42990,47.6800485236481,47.7014124668884,47.6330478485195,47.7014124668884,50306.7241806673,0.0,1.0
2021-11-09,55.95,55.95,55.9,55.95,36312,47.8125049717379,47.8125049717379,47.7697770852573,47.8125049717379,42492.1555814931,0.0,1.0
2021-11-10,55.97,56.01,55.9,55.9,44239,47.8295961263301,47.8637784355145,47.7697770852573,47.7697770852573,51768.2989306476,0.0,1.0
2021-11-11,56.02,56.19,55.93,56.19,25708,47.8723240128106,48.0175988268445,47.7954138171456,48.0175988268445,30083.3976561199,0.0,1.0
2021-11-12,56.03,56.0699,55.92,55.92,20460,47.8808695901067,47.9149664435182,47.7868682398495,47.7868682398495,23942.2092750978,0.0,1.0
2021-11-15,55.98,56.052,55.95,55.95,20763,47.8381417036262,47.8996698601582,47.8125049717379,47.8125049717379,24296.7786499929,0.0,1.0
2021-11-16,55.98,56.0268,55.92,55.97,41645,47.8381417036262,47.878135005372,47.7868682398495,47.8295961263301,48732.810618839,0.0,1.0
2021-11-17,56.01,56.02,55.92,56.0,24326,47.8637784355145,47.8723240128106,47.7868682398495,47.8552328582184,28466.1868438919,0.0,1.0
2021-11-18,56.0051,56.04,55.96,56.01,127898,47.8595911026394,47.8894151674028,47.821050549034,47.8637784355145,149665.722476366,0.0,1.0
2021-11-19,56.07,56.26,56.0,56.26,93124,47.9150518992912,48.0774178679173,47.8552328582184,48.0774178679173,108973.328276354,0.0,1.0
2021-11-22,56.07,56.09,56.02,56.08,32595,47.9150518992912,47.9321430538834,47.8723240128106,47.9235974765873,38142.5372102547,0.0,1.0
2021-11-23,55.92,55.95,55.879,55.94,22331,47.897960744699,47.9236570755706,47.8628424258411,47.9150916319467,26071.0372755943,0.13,1.0
2021-11-24,55.92,55.9899,55.89,55.9251,22785,47.897960744699,47.9578331956298,47.8722644138273,47.9023291209471,26601.0740371867,0.0,1.0
2021-11-26,56.03,56.07,55.97,56.07,11671,47.9921806245616,48.0264423990571,47.9407879628183,48.0264423990571,13625.6807148565,0.0,1.0
2021-11-29,55.99,56.27,55.89,56.27,28229,47.9579188500661,48.1977512715345,47.8722644138273,48.1977512715345,32956.8452488806,0.0,1.0
2021-11-30,56.01,56.095,56.0,56.06,52784,47.9750497373138,48.0478560081167,47.9664842936899,48.0178769554332,61624.3621671654,0.0,1.0
2021-12-01,56.1,56.11,56.0,56.1,43120,48.0521387299287,48.0607041735525,47.9664842936899,48.0521387299287,50341.8175327404,0.0,1.0
2021-12-02,56.08,56.1357,56.0601,56.13,19364,48.0350078426809,48.0827173636659,48.0179626098694,48.0778350608003,22607.1186155841,0.0,1.0
2021-12-03,56.18,56.18,56.03,56.16,42600,48.1206622789197,48.1206622789197,47.9921806245616,48.1035313916719,49734.726968802,0.0,1.0
2021-12-06,56.13,56.15,56.09,56.15,18662,48.0778350608003,48.094965948048,48.0435732863048,48.094965948048,21787.5463542672,0.0,1.0
2021-12-07,56.12,56.1799,56.06,56.06,36095,48.0692696171764,48.1205766244834,48.0178769554332,48.0178769554332,42140.257510303,0.0,1.0
2021-12-08,56.14,56.2,56.1,56.1375,50540,48.0864005044242,48.1377931661674,48.0521387299287,48.0842591435182,59004.5328874003,0.0,1.0
2021-12-09,56.13,56.15,56.1151,56.15,49375,48.0778350608003,48.094965948048,48.0650725498007,48.094965948048,57644.4165278075,0.0,1.0
2021-12-10,56.1502,56.17,56.13,56.16,21306,48.0951372569205,48.1120968352958,48.0778350608003,48.1035313916719,24874.3683755234,0.0,1.0
2021-12-13,56.17,56.26,56.17,56.17,26624,48.1120968352958,48.1891858279106,48.1120968352958,48.1120968352958,31083.0368736475,0.0,1.0
2021-12-14,56.19,56.21,56.16,56.17,55022,48.1292277225435,48.1463586097913,48.1035313916719,48.1120968352958,64237.1865558081,0.0,1.0
2021-12-15,56.16,56.21,56.16,56.2,91094,48.1035313916719,48.1463586097913,48.1035313916719,48.1377931661674,106350.591983475,0.0,1.0
2021-12-16,56.185,56.25,56.16,56.25,26290,48.1249450007316,48.1806203842868,48.1035313916719,48.1806203842868,30693.0979345025,0.0,1.0
2021-12-17,56.17,56.24,56.15,56.24,49029,48.1120968352958,48.1720549406629,48.094965948048,48.1720549406629,57240.4678064177,0.0,1.0
2021-12-20,56.17,56.18,56.11,56.17,74048,48.1120968352958,48.1206622789197,48.0607041735525,48.1120968352958,86449.6963048322,0.0,1.0
2021-12-21,56.15,56.21,56.1,56.1,30544,48.094965948048,48.1463586097913,48.0521387299287,48.0521387299287,35659.5657402603,0.0,1.0
2021-12-22,56.19,56.25,56.18,56.25,20672,48.1292277225435,48.1806203842868,48.1206622789197,48.1806203842868,24134.18488026,0.0,1.0
2021-12-23,56.08,56.13,56.01,56.13,62641,48.1463586097913,48.189285106412,48.0862615145223,48.189285106412,72963.0938129887,0.13,1.0
2021-12-27,56.05,56.1,56.0362,56.0362,34492,48.1206027118188,48.1635292084396,48.1087549987515,48.1087549987515,40175.6522373144,0.0,1.0
2021-12-28,56.08,56.1097,56.0501,56.06,54732,48.1463586097913,48.171856948784,48.1206885648121,48.129188011143,63750.8349255679,0.0,1.0
2021-12-29,56.1,56.18,56.06,56.18,39969,48.1635292084396,48.2322116030327,48.129188011143,48.2322116030327,46555.1619005339,0.0,1.0
2021-12-30,56.13,56.19,56.1,56.19,28472,48.189285106412,48.2407969023568,48.1635292084396,48.2407969023568,33163.6660820136,0.0,1.0
2021-12-31,56.13,56.14,56.06,56.14,45016,48.189285106412,48.1978704057361,48.129188011143,48.1978704057361,52433.8154098035,0.0,1.0
2022-01-03,56.075,56.16,56.06,56.16,133923,48.1420659601292,48.2150410043844,48.129188011143,48.2150410043844,155991.066756867,0.0,1.0
2022-01-04,56.06,56.11,56.03,56.11,52797,48.129188011143,48.1721145077637,48.1034321131706,48.1721145077637,61496.9822327927,0.0,1.0
2022-01-05,56.02,56.13,56.0,56.13,96597,48.0948468138464,48.189285106412,48.0776762151981,48.189285106412,112514.423030496,0.0,1.0
2022-01-06,55.98,56.0478,55.84,56.03,118507,48.0605056165498,48.1187139459675,47.9403114260119,48.1034321131706,138034.791246881,0.0,1.0
2022-01-07,55.9,55.95,55.8763,55.94,31123,47.9918232219567,48.0347497185774,47.9714760625585,48.0261644192533,36251.5025102034,0.0,1.0
2022-01-10,55.8,55.92,55.7651,55.92,131488,47.9059702287153,48.008993820605,47.876007534074,48.008993820605,153154.823187405,0.0,1.0
2022-01-11,55.72,55.8,55.65,55.8,46608,47.8372878341221,47.9059702287153,47.7771907388531,47.9059702287153,54288.1479611721,0.0,1.0
2022-01-12,55.7,55.75,55.6,55.73,40586,47.8201172354739,47.8630437320946,47.7342642422324,47.8458731334463,47273.8322423646,0.0,1.0
2022-01-13,55.71,55.75,55.6001,55.75,61496,47.828702534798,47.8630437320946,47.7343500952257,47.8630437320946,71629.4187053776,0.0,1.0
2022-01-14,55.6653,55.75,55.65,55.75,46928,47.7903262468191,47.8630437320946,47.7771907388531,47.8630437320946,54660.8781222512,0.0,1.0
2022-01-18,55.52,55.65,55.52,55.65,46645,47.6655818476393,47.7771907388531,47.6655818476393,47.7771907388531,54331.2448860468,0.0,1.0
2022-01-19,55.445,55.55,55.4,55.55,46965,47.6011921027082,47.6913377456117,47.5625582557496,47.6913377456117,54703.975047126,0.0,1.0
2022-01-20,55.45,55.83,55.32,55.83,98947,47.6054847523703,47.9317261266877,47.4938758611564,47.9317261266877,115251.66015092,0.0,1.0
2022-01-21,55.26,55.33,55.2298,55.33,47035,47.5539729564254,47.6142114310355,47.5279843573794,47.6142114310355,54656.9285048308,0.13,1.0
2022-01-24,55.14,55.25,55.1,55.25,78311,47.4507069999511,47.5453674600526,47.4162850144597,47.5453674600526,91001.1423013033,0.0,1.0
2022-01-25,54.98,55.1,54.92,55.1,75671,47.3130190579854,47.4162850144597,47.2613860797482,47.4162850144597,87933.3355350068,0.0,1.0
2022-01-26,54.81,54.979,54.764,54.97,61104,47.1667256196467,47.3121585083481,47.1271403363316,47.3044135616125,71005.7820635523,0.0,1.0
2022-01-27,54.59,54.8,54.56,54.68,208652,46.9774046994438,47.1581201232739,46.9515882103252,47.0548541667996,242463.642955032,0.0,1.0
2022-01-28,54.39,54.59,54.3401,54.48,171952,46.8052947719866,46.9774046994438,46.762353345086,46.8827442393423,199816.480711442,0.0,1.0
2022-01-31,54.29,54.36,54.23,54.36,53359,46.719239808258,46.779478282868,46.6676068300208,46.779478282868,62005.7201677318,0.0,1.0
2022-02-01,54.45,54.4587,54.22,54.22,57762,46.8569277502238,46.8644145320682,46.659001333648,46.659001333648,67122.2175889451,0.0,1.0
2022-02-02,54.54,54.589,54.4,54.4,99039,46.9343772175795,46.9765441498065,46.8139002683595,46.8139002683595,115088.073608801,0.0,1.0
2022-02-03,54.63,54.67,54.5,54.54,65563,47.0118266849353,47.0462486704267,46.8999552320881,46.9343772175795,76187.3541737475,0.0,1.0
2022-02-04,54.56,54.62,54.51,54.6,47388,46.9515882103252,47.0032211885624,46.9085607284609,46.9860101958167,55067.1314550212,0.0,1.0
2022-02-07,54.51,54.58,54.4321,54.58,28847,46.9085607284609,46.968799203071,46.8415239117164,46.968799203071,33521.5991618763,0.0,1.0
2022-02-08,54.38,54.5,54.34,54.5,69044,46.7966892756138,46.8999552320881,46.7622672901223,46.8999552320881,80232.4433227922,0.0,1.0
2022-02-09,54.34,54.38,54.31,54.38,34656,46.7622672901223,46.7966892756138,46.7364508010037,46.7966892756138,40271.936095746,0.0,1.0
2022-02-10,54.06,54.28,54.0401,54.28,34513,46.5213133916822,46.7106343118851,46.5041884539002,46.7106343118851,40105.7632292383,0.0,1.0
2022-02-11,53.79,54.01,53.79,54.01,66848,46.288964989615,46.4782859098179,46.288964989615,46.4782859098179,77680.585876282,0.0,1.0
2022-02-14,53.6,53.77,53.2,53.67,176816,46.1254605585307,46.2717539968693,45.7812407036162,46.1856990331407,205468.682268739,0.0,1.0
2022-02-15,53.55,53.62,53.5301,53.55,45715,46.0824330766663,46.1426715512764,46.0653081388844,46.0824330766663,53123.0251216826,0.0,1.0
2022-02-16,53.42,53.5,53.41,53.5,35966,45.9705616238192,46.039405594802,45.9619561274463,46.039405594802,41794.2189987188,0.0,1.0
2022-02-17,53.59,53.62,53.42,53.42,123717,46.1168550621578,46.1426715512764,45.9705616238192,45.9705616238192,143765.094585567,0.0,1.0
2022-02-18,53.49,53.51,53.45,53.51,69733,46.1426715512764,46.1599243729445,46.1081659079402,46.1599243729445,80836.6322234938,0.13,1.0
2022-02-22,53.49,53.5,53.39,53.39,94084,46.1426715512764,46.1512979621104,46.056407442936,46.056407442936,109065.058238068,0.0,1.0
2022-02-23,53.4889,53.5688,53.4363,53.45,31246,46.1417226460846,46.2106476686486,46.0963477250976,46.1081659079402,36221.3214755609,0.0,1.0
2022-02-24,53.65,53.6799,53.5801,53.61,88189,46.280694124621,46.3064870930148,46.2203955128911,46.2461884812849,102231.393445825,0.0,1.0
2022-02-25,53.52,53.63,53.5,53.63,71152,46.1685507837785,46.2634413029529,46.1512979621104,46.2634413029529,82481.5805424409,0.0,1.0
2022-02-28,53.6,53.65,53.5001,53.52,144057,46.2375620704508,46.280694124621,46.1513842262188,46.1685507837785,166995.292447189,0.0,1.0
2022-03-01,53.67,53.7111,53.54,53.66,76824,46.2979469462891,46.333401494817,46.1858036054466,46.289320535455,89056.7368955543,0.0,1.0
2022-03-02,53.53,53.62,53.4901,53.55,60217,46.1771771946125,46.2548148921189,46.1427578153847,46.1944300162806,69805.3931797303,0.0,1.0
2022-03-03,53.37,53.505,53.29,53.49,41777,46.0391546212679,46.1556111675274,45.9701433345956,46.1426715512764,48429.1796480992,0.0,1.0
2022-03-04,53.28,53.35,53.26,53.35,139018,45.9615169237616,46.0219017995998,45.9442641020935,46.0219017995998,161153.92910739,0.0,1.0
2022-03-07,53.1161,53.22,53.07,53.185,38917,45.8201300501917,45.9097584587573,45.7803622962467,45.8795660208382,45113.7799354926,0.0,1.0
2022-03-08,52.96,52.97,52.85,52.965,71420,45.6854717770723,45.6940981879063,45.5905812578979,45.6897849824893,82792.2543616642,0.0,1.0
2022-03-09,52.86,52.95,52.7601,52.95,30623,45.5992076687319,45.6768453662383,45.5130298244999,45.6768453662383,35499.1207689337,0.0,1.0
2022-03-10,52.75,52.9086,52.7313,52.89,31461,45.5043171495575,45.6411320253853,45.4881857612978,45.625086901234,36470.5560693407,0.0,1.0
2022-03-11,52.56,52.79,52.54,52.79,65427,45.3404153437107,45.5388227928936,45.3231625220426,45.5388227928936,75844.9849638842,0.0,1.0
2022-03-14,52.19,52.41,52.14,52.39,70914,45.0212381428513,45.2110191812001,44.9781060886811,45.1937663595321,82205.6836432799,0.0,1.0
2022-03-15,51.97,52.06,51.9,52.06,72371,44.8314571045024,44.9090948020088,44.7710722286641,44.9090948020088,83894.6827276393,0.0,1.0
2022-03-16,52.005,52.1098,51.9315,52.1,72299,44.8616495424215,44.9520543279623,44.7982454227914,44.9436004453449,83811.2181194898,0.0,1.0
2022-03-17,52.16,52.219,51.98,52.08,67660,44.9953589103491,45.04625473427,44.8400835153364,44.9263476236768,78433.5470471885,0.0,1.0
2022-03-18,52.175,52.21,52.12,52.13,41688,45.0082985266002,45.0384909645193,44.960853267013,44.969479677847,48326.008118581,0.0,1.0
2022-03-21,51.93,52.2,51.921,52.2,60155,44.7969514611662,45.0298645536853,44.7891876914156,45.0298645536853,69733.5208782682,0.0,1.0
2022-03-22,51.96,52.04,51.87,52.0338,374366,44.8228306936684,44.8918419803407,44.745192996162,44.8864936056236,433976.548534847,0.0,1.0
2022-03-23,51.74,51.93,51.67,51.93,95738,44.6330496553195,44.7969514611662,44.5726647794812,44.7969514611662,110982.42576417,0.0,1.0
2022-03-24,51.5565,51.66,51.54,51.66,23198,44.4747550165149,44.5640383686472,44.4605214386387,44.5640383686472,26891.8330535128,0.0,1.0
2022-03-25,51.21,51.39,51.21,51.38,51601,44.2879932219579,44.4436627939156,44.2879932219579,44.4350144843624,59665.9956290334,0.13,1.0
2022-03-28,51.19,51.29,51.08,51.08,62272,44.2706966028515,44.3571796983836,44.1755651977663,44.1755651977663,72004.8231586823,0.0,1.0
2022-03-29,51.11,51.1794,51.051,51.11,78757,44.2015101264259,44.2615293947251,44.150485100062,44.2015101264259,91066.3517713955,0.0,1.0
2022-03-30,51.0481,51.1127,51.0201,51.11,132374,44.1479770902915,44.2038451700052,44.1237618235426,44.2015101264259,153063.438797653,0.0,1.0
2022-03-31,51.2,51.27,51.09,51.27,91903,44.2793449124047,44.3398830792772,44.1842135073195,44.3398830792772,106267.010257457,0.0,1.0
2022-04-01,51.2,51.2499,51.12,51.15,54594,44.2793449124047,44.3224999770752,44.2101584359791,44.2361033646387,63126.787569455,0.0,1.0
2022-04-04,51.27,51.355,51.2,51.2,40626,44.3398830792772,44.4133937104794,44.2793449124047,44.2793449124047,46975.6543172633,0.0,1.0
2022-04-05,51.13,51.3,51.13,51.16,73582,44.2188067455323,44.3658280079368,44.2188067455323,44.2447516741919,85082.5234079869,0.0,1.0
2022-04-06,50.91,51.14,50.9,51.09,364153,44.0285439353618,44.2274550550855,44.0198956258086,44.1842135073195,421068.415462867,0.0,1.0
2022-04-07,50.81,50.8533,50.67,50.73,111924,43.9420608398298,43.9795080201951,43.8209845060849,43.8728743634041,129417.199177999,0.0,1.0
2022-04-08,50.64,50.67,50.58,50.67,183046,43.7950395774253,43.8209845060849,43.7431497201061,43.8209845060849,211655.236059612,0.0,1.0
2022-04-11,50.46,50.709,50.45,50.56,78089,43.6393700054676,43.8547129133424,43.6307216959144,43.7258531009997,90293.9464869981,0.0,1.0
2022-04-12,50.25,50.53,50.23,50.53,112211,43.4577555048503,43.6999081723401,43.4404588857439,43.6999081723401,129749.055939409,0.0,1.0
2022-04-13,50.21,50.355,50.16,50.16,57072,43.4231622666375,43.548562755159,43.3799207188715,43.3799207188715,65992.0874118756,0.0,1.0
2022-04-14,50.1,50.25,50.1,50.1,46132,43.3280308615523,43.4577555048503,43.3280308615523,43.3280308615523,53342.2164368629,0.0,1.0
2022-04-18,50.01,50.1399,50.0,50.1,54699,43.2501960755734,43.3625376166696,43.2415477660202,43.3280308615523,63248.1985797271,0.0,1.0
2022-04-19,49.63,49.93,49.63,49.87,144609,42.9215603125517,43.1810095991478,42.9215603125517,43.1291197418286,167210.712232687,0.0,1.0
2022-04-20,49.61,49.77,49.47,49.77,153992,42.9042636934453,43.0426366462965,42.7831873597004,43.0426366462965,178060.231369665,0.0,1.0
2022-04-21,49.27,49.4095,49.2266,49.38,71187,42.722649192828,42.8436114327793,42.6850164959543,42.8180316042591,82096.5824045574,0.13,1.0
2022-04-22,49.29,49.39,49.22,49.22,95914,42.7399914494518,42.826702732571,42.6792935512684,42.6792935512684,110613.055821298,0.0,1.0
2022-04-25,49.33,49.43,49.3,49.43,49287,42.7746759626995,42.8613872458187,42.7486625777638,42.8613872458187,56840.3536737525,0.0,1.0
2022-04-26,49.16,49.4,49.16,49.4,151838,42.6272667813969,42.835373860883,42.6272667813969,42.835373860883,175107.546028673,0.0,1.0
2022-04-27,49.18,49.2924,49.15,49.19,69252,42.6446090380207,42.7420725202467,42.618595653085,42.6532801663326,79865.0389071096,0.0,1.0
2022-04-28,49.01,49.15,49.0044,49.02,55931,42.4971998567181,42.618595653085,42.4923440248634,42.50587098503,64502.5629745501,0.0,1.0
2022-04-29,48.94,49.0182,48.71,48.71,90143,42.4365019585347,42.5043101819339,42.2370660073605,42.2370660073605,103957.635912372,0.0,1.0
2022-05-02,48.84,48.95,48.7707,48.95,102002,42.3497906754155,42.4451730868466,42.2896997562139,42.4451730868466,117634.056757971,0.0,1.0
2022-05-03,48.84,49.1,48.7512,49.1,65610,42.3497906754155,42.5752400115254,42.2727910560056,42.5752400115254,75664.893471603,0.0,1.0
2022-05-04,48.65,48.9211,48.6298,48.88,92319,42.185039237489,42.4201135260251,42.1675235582989,42.3844751886631,106467.113251104,0.0,1.0
2022-05-05,48.65,48.72,48.46,48.65,106534,42.185039237489,42.2457371356724,42.0202877995625,42.185039237489,122860.596877058,0.0,1.0
2022-05-06,48.44,48.675,48.41,48.66,139124,42.0029455429387,42.2067170582688,41.9769321580029,42.1937103658009,160445.094335365,0.0,1.0
2022-05-09,48.37,48.54,48.275,48.41,78942,41.9422476447552,42.0896568260579,41.859871925792,41.9769321580029,91040.0551811507,0.0,1.0
2022-05-10,48.25,48.37,48.17,48.3,214929,41.8381941050122,41.9422476447552,41.7688250785168,41.8815497465718,247867.396570007,0.0,1.0
2022-05-11,48.01,48.22,47.96,48.22,107290,41.6300870255261,41.8121807200764,41.5867313839665,41.8121807200764,123732.455731875,0.0,1.0
2022-05-12,47.93,48.02,47.9,48.02,81383,41.5607179990308,41.6387581538381,41.534704614095,41.6387581538381,93855.1444200498,0.0,1.0
2022-05-13,47.7,47.93,47.6163,47.93,66387,41.3612820478566,41.5607179990308,41.2887047038859,41.5607179990308,76560.9706279426,0.0,1.0
2022-05-16,47.73,47.79,47.7101,47.79,81550,41.3872954327924,41.4393222026639,41.3700398874517,41.4393222026639,94047.7375797779,0.0,1.0
2022-05-17,47.43,47.76,47.42,47.76,158996,41.1271615834348,41.4133088177281,41.1184904551229,41.4133088177281,183362.52709055,0.0,1.0
2022-05-18,47.34,47.6,47.33,47.6,107711,41.0491214286275,41.2745707647374,41.0404503003156,41.2745707647374,124217.975014782,0.0,1.0
2022-05-19,47.48,47.58,47.421,47.52,169268,41.1705172249944,41.2572285081136,41.1193575679541,41.2052017382421,195208.736292506,0.0,1.0
2022-05-20,47.65,47.71,47.5966,47.71,104679,41.317926406297,41.3699531761685,41.2716225811114,41.3699531761685,120721.313575887,0.0,1.0
2022-05-23,47.72,47.79,47.65,47.79,199774,41.3786243044805,41.4393222026639,41.317926406297,41.4393222026639,230389.855637799,0.0,1.0
2022-05-24,48.08,48.09,47.82,47.84,390524,41.8056773738425,41.8143723982547,41.5796067391254,41.5969967879498,449135.024223965,0.1325,1.0
2022-05-25,48.35,48.4134,48.28,48.28,144296,42.0404430329718,42.0955694877451,41.9795778620864,41.9795778620864,165952.380533389,0.0,1.0
2022-05-26,48.7,48.72,48.54,48.56,79222,42.3447688873987,42.3621589362231,42.2056484968036,42.223038545628,91111.8776030946,0.0,1.0
2022-05-27,49.07,49.09,48.91,48.96,60555,42.66648479065,42.6838748394744,42.5273644000548,42.5708395221158,69643.277729108,0.0,1.0
2022-05-31,49.15,49.15,48.89,49.07,143894,42.7360449859476,42.7360449859476,42.5099743512304,42.66648479065,165490.047156341,0.0,1.0
2022-06-01,49.2,49.24,49.03,49.24,53606,42.7795201080086,42.8143002056573,42.6317046930012,42.8143002056573,61651.3507711429,0.0,1.0
2022-06-02,49.25,49.35,49.1778,49.35,127548,42.8229952300695,42.9099454741915,42.7602171538135,42.9099454741915,146690.789989138,0.0,1.0
2022-06-03,49.24,49.25,49.09,49.1,23296,42.8143002056573,42.8229952300695,42.6838748394744,42.6925698638866,26792.3342081959,0.0,1.0
2022-06-06,49.15,49.25,49.03,49.24,34386,42.7360449859476,42.8229952300695,42.6317046930012,42.8143002056573,39546.7549829594,0.0,1.0
2022-06-07,49.17,49.17,49.0113,49.14,25001,42.753435034772,42.753435034772,42.6154449973504,42.7273499615354,28753.2257700508,0.0,1.0
2022-06-08,48.92,48.93,48.8101,48.86,89837,42.536059424467,42.5447544488792,42.440501106177,42.4838892779939,103320.008939805,0.0,1.0
2022-06-09,48.77,48.85,48.59,48.85,32640,42.4056340582841,42.4751942535817,42.2491236188645,42.4751942535817,37538.7100169777,0.0,1.0
2022-06-10,48.48,48.52,48.3,48.3,45753,42.1534783503304,42.1882584479792,41.9969679109108,41.9969679109108,52619.7487563352,0.0,1.0
2022-06-13,47.31,47.98,47.0324,47.98,229984,41.1361604941033,41.7187271297205,40.8947866164208,41.7187271297205,264500.694992176,0.0,1.0
2022-06-14,47.02,47.48,47.02,47.48,151697,40.8840047861496,41.2839759091107,40.8840047861496,41.2839759091107,174464.145019776,0.0,1.0
2022-06-15,46.87,47.07,46.7701,46.9,120961,40.7535794199667,40.9274799082106,40.6667161260888,40.7796644932033,139115.193087121,0.0,1.0
2022-06-16,46.775,46.89,46.71,46.89,176283,40.6709766880508,40.7709694687911,40.6144590293715,40.7709694687911,202740.086333422,0.0,1.0
2022-06-17,46.81,47.1,46.7,47.02,91696,40.7014092734935,40.9535649814472,40.6057640049593,40.8840047861496,105458.013287892,0.0,1.0
2022-06-21,46.795,46.86,46.7101,46.86,62906,40.6883667368752,40.7448843955545,40.6145459796156,40.7448843955545,72347.1229267157,0.0,1.0
2022-06-22,46.93,47.08,46.9,47.08,37726,40.8057495664399,40.9361749326228,40.7796644932033,40.9361749326228,43388.0322947457,0.0,1.0
2022-06-23,47.07,47.25,47.0599,47.25,78937,40.9274799082106,41.0839903476302,40.9186979335543,41.0839903476302,90784.1039402626,0.0,1.0
2022-06-24,47.15,47.19,47.0301,47.18,66291,41.1122491769698,41.147127012963,41.0077028635802,41.1384075539647,76026.5057877424,0.1325,1.0
2022-06-27,47.12,47.31,47.0958,47.31,204340,41.0860907999749,41.2517605209426,41.064989709199,41.2517605209426,234349.401768977,0.0,1.0
2022-06-28,47.1269,47.31,47.0901,47.31,179843,41.0921072266837,41.2517605209426,41.06001961757,41.2517605209426,206254.768828121,0.0,1.0
2022-06-29,47.2,47.29,47.06,47.06,71426,41.1558464719613,41.234321602946,41.0337740459851,41.0337740459851,81915.6326257755,0.0,1.0
2022-06-30,47.505,47.6,47.43,47.49,106630,41.4217899714093,41.5046248318932,41.3563940289221,41.4087107829119,122289.697125507,0.0,1.0
2022-07-01,47.77,47.91,47.65,47.73,57246,41.6528556348642,41.7749280608404,41.5482221268846,41.617977798871,65653.1557877404,0.0,1.0
2022-07-05,47.94,47.99,47.84,47.85,32789,41.8010864378353,41.8446837328267,41.7138918478523,41.7226113068506,37604.3972526328,0.0,1.0
2022-07-06,48.02,48.15,47.96,48.11,47409,41.8708421098216,41.9841950767995,41.8185253558319,41.9493172408063,54371.4925539075,0.0,1.0
2022-07-07,48.105,48.2198,48.105,48.15,60991,41.9449575113072,42.0450569006076,41.9449575113072,41.9841950767995,69948.1470259943,0.0,1.0
2022-07-08,48.17,48.26,48.11,48.26,60507,42.0016339947961,42.0801091257808,41.9493172408063,42.0801091257808,69393.0667164309,0.0,1.0
2022-07-11,48.255,48.38,48.255,48.38,33121,42.0757493962816,42.1847426337603,42.0757493962816,42.1847426337603,37985.1548203499,0.0,1.0
2022-07-12,48.3,48.48,48.25,48.48,30796,42.1149869617739,42.2719372237433,42.0713896667825,42.2719372237433,35318.7049861869,0.0,1.0
2022-07-13,48.3,48.34,48.1244,48.26,27032,42.1149869617739,42.1498647977671,41.9618732617639,42.0801091257808,31001.9234052021,0.0,1.0
2022-07-14,48.46,48.6,48.15,48.6,99254,42.2544983057467,42.3765707317229,41.9841950767995,42.3765707317229,113830.456705383,0.0,1.0
2022-07-15,48.37,48.54,48.3,48.3,180003,42.176023174762,42.3242539777331,42.1149869617739,42.1149869617739,206438.266451117,0.0,1.0
2022-07-18,48.39,48.51,48.3501,48.49,137264,42.1934620927586,42.2980956007382,42.1586714513554,42.2806566827416,157422.61076841,0.0,1.0
2022-07-19,48.43,48.47,48.35,48.35,47012,42.2283399287518,42.263217764745,42.1585842567654,42.1585842567654,53916.1890768482,0.0,1.0
2022-07-20,48.49,48.58,48.42,48.5,25372,42.2806566827416,42.3591318137263,42.2196204697535,42.2893761417399,29098.1355666169,0.0,1.0
2022-07-21,48.41,48.63,48.3101,48.63,58825,42.3264338424826,42.5187869812008,42.2390880308556,42.5187869812008,67279.9003241746,0.1325,1.0
2022-07-22,48.57,48.63,48.46,48.46,21872,42.4663270342777,42.5187869812008,42.3701504649186,42.3701504649186,25015.6562667292,0.0,1.0
2022-07-25,48.54,48.54,48.43,48.51,25722,42.4400970608161,42.4400970608161,42.343920491457,42.4138670873545,29419.0156589616,0.0,1.0
2022-07-26,48.6,48.74,48.54,48.66,44933,42.4925570077392,42.6149635505599,42.4400970608161,42.5450169546624,51391.2071613453,0.0,1.0
2022-07-27,48.73,48.81,48.6301,48.78,93667,42.6062202260727,42.6761668219702,42.5188744144457,42.6499368485086,107129.730959022,0.0,1.0
2022-07-28,48.96,48.96,48.77,48.8,43991,42.807316689278,42.807316689278,42.6411935240215,42.667423497483,50313.8137723887,0.0,1.0
2022-07-29,49.15,49.17,48.94,49.0,62300,42.9734398545346,42.990926503509,42.7898300403037,42.8422899872268,71254.3610743065,0.0,1.0
2022-08-01,49.23,49.25,49.14,49.22,65646,43.0433864504321,43.0608730994065,42.9646965300474,43.034643125945,75081.2806915557,0.0,1.0
2022-08-02,49.34,49.439,49.23,49.31,28197,43.1395630197912,43.2261219322144,43.0433864504321,43.1133330463297,32249.7466968253,0.0,1.0
2022-08-03,49.38,49.49,49.26,49.49,32688,43.17453631774,43.2707128870991,43.0696164238937,43.2707128870991,37386.2368346216,0.0,1.0
2022-08-04,49.41,49.45,49.3771,49.38,59844,43.2007662912016,43.2357395891503,43.1720007536387,43.17453631774,68445.3609009757,0.0,1.0
2022-08-05,49.15,49.38,48.97,49.38,50129,42.9734398545346,43.17453631774,42.8160600137652,43.17453631774,57334.0267462907,0.0,1.0
2022-08-08,49.2,49.24,49.11,49.23,73908,43.0171564769706,43.0521297749193,42.9384665565859,43.0433864504321,84530.7755743152,0.0,1.0
2022-08-09,49.18,49.22,49.03,49.17,32971,42.9996698279962,43.034643125945,42.8685199606884,42.990926503509,37709.9123431935,0.0,1.0
2022-08-10,49.15,49.28,49.14,49.26,38603,42.9734398545346,43.0871030728681,42.9646965300474,43.0696164238937,44151.3980826878,0.0,1.0
2022-08-11,49.17,49.28,49.15,49.28,38920,42.990926503509,43.0871030728681,42.9734398545346,43.0871030728681,44513.9604014768,0.0,1.0
2022-08-12,49.275,49.29,49.16,49.26,47166,43.0827314106245,43.0958463973553,42.9821831790218,43.0696164238937,53945.1556088401,0.0,1.0
2022-08-15,49.1721,49.32,49.06,49.29,111359,42.9927626016513,43.1220763708169,42.8947499341499,43.0958463973553,127364.59702847,0.0,1.0
2022-08-16,49.1,49.24,49.0001,49.24,45468,42.9297232320987,43.0521297749193,42.8423774204717,43.0521297749193,52003.1025574087,0.0,1.0
2022-08-17,48.95,49.11,48.9,49.1,28501,42.7985733647909,42.9384665565859,42.7548567423549,42.9297232320987,32597.4405293548,0.0,1.0
2022-08-18,48.91,48.9699,48.79,48.89,47191,42.7636000668421,42.8159725805204,42.6586801729958,42.7461134178677,53973.7488516467,0.0,1.0
2022-08-19,48.77,48.83,48.68,48.83,17705,42.6411935240215,42.6936534709446,42.5625036036367,42.6936534709446,20249.7345557078,0.0,1.0
2022-08-22,48.55,48.8799,48.44,48.82,118371,42.4488403853033,42.7372826601357,42.3526638159442,42.6849101464574,135384.429770894,0.0,1.0
2022-08-23,48.63,48.66,48.3915,48.5,52388,42.6411935240215,42.6674990104644,42.4320649068,42.5272030827687,59745.711352212,0.14,1.0
2022-08-24,48.25,48.48,48.23,48.48,27436,42.3079906957441,42.5096660918067,42.2904537047821,42.5096660918067,31289.2902317189,0.0,1.0
2022-08-25,48.29,48.394,48.2,48.31,70372,42.343064677668,42.4342570306702,42.2641482183392,42.36060166863,80255.5012460462,0.0,1.0
2022-08-26,48.19,48.359,48.19,48.27,37376,42.2553797228582,42.4035672964868,42.2553797228582,42.3255276867061,42625.3284626303,0.0,1.0
2022-08-29,48.13,48.2387,48.0,48.17,49191,42.2027687499723,42.2980822958506,42.0887783087195,42.2378427318962,56099.7038849863,0.0,1.0
2022-08-30,47.98,48.0879,47.93,48.07,27574,42.0712413177575,42.1658533839973,42.0273988403526,42.1501577770864,31446.6718490093,0.0,1.0
2022-08-31,47.98,48.05,47.92,48.02,14148,42.0712413177575,42.1326207861244,42.0186303448716,42.1063152996815,16135.0371117641,0.0,1.0
2022-09-01,47.65,47.83,47.48,47.83,112062,41.7818809668851,41.9397138855428,41.6328165437084,41.9397138855428,127800.715918752,0.0,1.0
2022-09-02,47.67,47.71,47.575,47.7,25188,41.7994179578471,41.834491939771,41.7161172507777,41.82572344429,28725.5664949896,0.0,1.0
2022-09-06,47.47,47.76,47.3343,47.76,65499,41.6240480482274,41.8783344171759,41.5050595645505,41.8783344171759,74698.1054412945,0.0,1.0
2022-09-07,47.3,47.4782,47.22,47.36,165565,41.4749836250507,41.6312382145218,41.4048356612028,41.5275945979366,188818.02512081,0.0,1.0
2022-09-08,47.36,47.37,47.21,47.21,28787,41.5275945979366,41.5363630934176,41.3960671657218,41.3960671657218,32830.0334560611,0.0,1.0
2022-09-09,47.39,47.4,47.27,47.28,45229,41.5539000843795,41.5626685798605,41.4486781386077,41.4574466340887,51581.2548436513,0.0,1.0
2022-09-12,47.42,47.5014,47.37,47.37,251458,41.5802055708225,41.6515811240377,41.5363630934176,41.5363630934176,286774.396526008,0.0,1.0
2022-09-13,47.2353,47.37,47.1401,47.37,38757,41.4182514592887,41.5363630934176,41.3347753823098,41.5363630934176,44200.2850820357,0.0,1.0
2022-09-14,47.06,47.19,47.04,47.09,265663,41.2645397335071,41.3785301747599,41.2470027425451,41.29084521995,302974.439088393,0.0,1.0
2022-09-15,46.97,47.1,46.96,47.1,53880,41.1856232741782,41.299613715431,41.1768547786972,41.299613715431,61447.2575333509,0.0,1.0
2022-09-16,46.9481,47.03,46.91,46.92,37729,41.1664202690749,41.2382342470641,41.1330123012923,41.1417807967733,43027.9060778729,0.0,1.0
2022-09-19,46.8765,46.92,46.84,46.87,30478,41.103637841431,41.1417807967733,41.0716328329255,41.0979383193684,34758.5284911186,0.0,1.0
2022-09-20,46.63,46.7899,46.63,46.72,45471,40.8874944278248,41.0277026705657,40.8874944278248,40.9664108871536,51857.2428971603,0.0,1.0
2022-09-21,46.5406,46.66,46.46,46.64,72650,40.8091040782248,40.9137999142677,40.7384300046481,40.8962629233058,82853.4383778386,0.0,1.0
2022-09-22,46.33,46.45,46.2884,46.39,21383,40.6244395633953,40.7296615091671,40.5879626221944,40.6770505362812,24386.1675544848,0.0,1.0
2022-09-23,46.0898,46.2599,46.01,46.22,91267,40.5409634864163,40.6905848318993,40.4707707564367,40.6554884669095,103758.702676354,0.145,1.0
2022-09-26,45.815,46.04,45.77,46.01,56056,40.2992471681406,40.4971590007899,40.2596648016107,40.4707707564367,63728.377586923,0.0,1.0
2022-09-27,45.66,45.84,45.6,45.74,55930,40.1629079056488,40.3212373717683,40.1101314169423,40.2332765572574,63585.1319829563,0.0,1.0
2022-09-28,45.46,45.74,45.46,45.74,97106,39.9869862766271,40.2332765572574,39.9869862766271,40.2332765572574,110396.885863346,0.0,1.0
2022-09-29,45.33,45.46,45.31,45.46,53361,39.872637217763,39.9869862766271,39.8550450548608,39.9869862766271,60664.5132798594,0.0,1.0
2022-09-30,45.4,45.47,45.27,45.35,52597,39.9342097879206,39.9957823580782,39.8198607290565,39.8902293806652,59795.9446970777,0.0,1.0
2022-10-03,45.68,45.75,45.57,45.63,210166,40.1805000685509,40.2420726387085,40.083743172589,40.1365196612955,238931.39367656,0.0,1.0
2022-10-04,45.94,46.1,45.8023,46.04,91624,40.4091981862791,40.5499354894965,40.2880761446977,40.4971590007899,104164.565220926,0.0,1.0
2022-10-05,46.03,46.03,45.776,45.93,74691,40.4883629193389,40.4883629193389,40.2649424504813,40.400402104828,84913.9476656355,0.0,1.0
2022-10-06,46.01,46.06,46.0062,46.03,40073,40.4707707564367,40.5147511636921,40.4674282454853,40.4883629193389,45557.7864107458,0.0,1.0
2022-10-07,45.96,46.05,45.93,46.05,30749,40.4267903491813,40.505955082241,40.400402104828,40.505955082241,34957.6117172166,0.0,1.0
2022-10-10,45.92,45.995,45.7782,45.95,30726,40.391606023377,40.4575766342601,40.2668775884006,40.4179942677302,34931.4637101433,0.0,1.0
2022-10-11,46.1,46.19,45.81,46.12,76363,40.5499354894965,40.6291002225562,40.294849127415,40.5675276523986,86814.7940928749,0.0,1.0
2022-10-12,45.96,46.25,45.89,46.25,115843,40.4267903491813,40.6818767112627,40.3652177790237,40.6818767112627,131698.416669079,0.0,1.0
2022-10-13,45.67,45.78,45.59,45.75,33596,40.1717039870999,40.2684608830618,40.1013353354912,40.2420726387085,38194.2802449383,0.0,1.0
2022-10-14,45.64,45.8835,45.57,45.78,32871,40.1453157427466,40.3595003260805,40.083743172589,40.2684608830618,37370.049587194,0.0,1.0
2022-10-17,45.63,45.7299,45.5518,45.62,75339,40.1365196612955,40.2243925149918,40.067734304348,40.1277235798444,85650.6393431782,0.0,1.0
2022-10-18,45.63,45.8,45.48,45.65,42036,40.1365196612955,40.2860530459639,40.0045784395293,40.1541118241977,47789.4619709558,0.0,1.0
2022-10-19,45.4,45.5817,45.37,45.48,217823,39.9342097879206,40.0940345878868,39.9078215435673,40.0045784395293,247636.406292214,0.0,1.0
2022-10-20,45.3,45.43,45.3,45.42,16565,39.8462489734098,39.9605980322738,39.8462489734098,39.9518019508228,18832.2494421182,0.0,1.0
2022-10-21,44.86,45.11,44.76,45.11,39299,39.5911626113283,39.8117999419755,39.5029076790694,39.8117999419755,44528.9560528228,0.15,1.0
2022-10-24,44.51,44.8,44.4814,44.8,55919,39.2822703484223,39.538209651973,39.2570294377962,39.538209651973,63360.7647400137,0.0,1.0
2022-10-25,44.38,44.73,44.29,44.73,72225,39.1675389364857,39.4764311993918,39.0881094974528,39.4764311993918,81836.7859465923,0.0,1.0
2022-10-26,44.34,44.54,44.28,44.4,59084,39.1322369635822,39.3087468280999,39.0792840042269,39.1851899229375,66946.9665748488,0.0,1.0
2022-10-27,44.32,44.49,44.09,44.49,92164,39.1145859771304,39.2646193619705,38.911599632935,39.2646193619705,104429.290965479,0.0,1.0
2022-10-28,44.53,44.53,44.25,44.36,119955,39.299921334874,39.299921334874,39.0528075245492,39.149887950034,135918.749161973,0.0,1.0
2022-10-31,44.51,44.7099,44.47,44.52,41414,39.2822703484223,39.4586919580077,39.2469683755187,39.2910958416482,46925.4226817884,0.0,1.0
2022-11-01,44.7,44.84,44.62,44.84,88415,39.4499547197141,39.5735116248765,39.379350773907,39.5735116248765,100181.369739951,0.0,1.0
2022-11-02,44.73,44.87,44.63,44.66,54748,39.4764311993918,39.5999881045542,39.3881762671329,39.4146527468106,62033.9267151821,0.0,1.0
2022-11-03,44.53,44.7,44.53,44.54,40113,39.299921334874,39.4499547197141,39.299921334874,39.3087468280999,45451.2841076588,0.0,1.0
2022-11-04,44.69,44.7,44.57,44.63,42509,39.4411292264882,39.4499547197141,39.3352233077776,39.3881762671329,48166.1465393381,0.0,1.0
2022-11-07,44.81,44.81,44.63,44.8,31061,39.5470351451989,39.5470351451989,39.3881762671329,39.538209651973,35194.6335519155,0.0,1.0
2022-11-08,44.92,45.01,44.7201,44.86,33806,39.6441155706836,39.7235450097166,39.4676939610982,39.5911626113283,38304.9413044029,0.0,1.0
2022-11-09,44.81,44.9,44.75,44.9,51452,39.5470351451989,39.6264645842319,39.4940821858436,39.6264645842319,58299.2912499005,0.0,1.0
2022-11-10,45.53,45.67,45.28,45.52,95530,40.1824706574627,40.3060275626251,39.9618333268156,40.1736451642368,108243.242111152,0.0,1.0
2022-11-11,45.6,45.6,45.5001,45.56,120042,40.2442491100439,40.2442491100439,40.1560824327173,40.2089471371404,136017.327221888,0.0,1.0
2022-11-14,45.42,45.5868,45.33,45.5,149843,40.085390231978,40.2325994589858,40.005960792945,40.1559941777851,169784.27852676,0.0,1.0
2022-11-15,45.59,45.7399,45.46,45.5,110163,40.2354236168181,40.3677177602741,40.1206922048815,40.1559941777851,124823.618556378,0.0,1.0
2022-11-16,45.97,45.97,45.73,45.75,104826,40.5707923594018,40.5707923594018,40.3589805219805,40.3766315084322,118776.364467116,0.0,1.0
2022-11-17,46.12,46.12,45.93,45.93,239463,40.7031747577901,40.7031747577901,40.5354903864982,40.5354903864982,271331.011050589,0.0,1.0
2022-11-18,46.11,46.31,46.1,46.1,341350,40.6943492645642,40.8708591290819,40.6855237713383,40.6855237713383,386777.250022419,0.0,1.0
2022-11-21,46.33,46.34,46.07,46.29,108786,40.8885101155337,40.8973356087596,40.6590472916606,40.8532081426301,123263.365814967,0.0,1.0
2022-11-22,46.14,46.23,46.06,46.23,84364,40.8532081426301,40.9328958048069,40.7823746651397,40.9328958048069,95281.5002045859,0.15,1.0
2022-11-23,46.37,46.37,46.1511,46.34,58932,41.0568543904152,41.0568543904152,40.8630362876319,41.0302918363563,66558.3586607636,0.0,1.0
2022-11-25,46.27,46.37,46.2292,46.37,62661,40.9683125435522,41.0568543904152,40.932187470032,41.0568543904152,70769.9265601387,0.0,1.0
2022-11-28,46.325,46.37,46.1596,46.24,167648,41.0170105593269,41.0568543904152,40.8705623446153,40.9417499894932,189343.2381857,0.0,1.0
2022-11-29,46.46,46.46,46.3001,46.38,123701,41.136542052592,41.136542052592,40.9949636394579,41.0657085751016,139709.080375604,0.0,1.0
2022-11-30,46.61,46.61,46.3802,46.58,84767,41.2693548228867,41.2693548228867,41.0658856587953,41.2427922688277,95736.6522194552,0.0,1.0
2022-12-01,46.69,46.799,46.52,46.52,54869,41.3401883003771,41.4366989134579,41.1896671607099,41.1896671607099,61969.567999685,0.0,1.0
2022-12-02,46.88,46.91,46.67,46.83,71417,41.508417809417,41.5349803634759,41.3224799310045,41.4641468859855,80659.0358459877,0.0,1.0
2022-12-05,46.9347,46.97,46.8398,46.84,57824,41.5568501996511,41.5881054715938,41.472823986978,41.4730010706718,65306.972972239,0.0,1.0
2022-12-06,46.9,47.03,46.82,46.82,145760,41.5261261787896,41.6412305797116,41.4552927012992,41.4552927012992,164622.72379001,0.0,1.0
2022-12-07,47.005,47.045,46.9,46.97,79514,41.6190951179959,41.6545118567411,41.5261261787896,41.5881054715938,89803.8642936256,0.0,1.0
2022-12-08,46.95,47.05,46.9,47.02,91406,41.5703971022212,41.6589389490843,41.5261261787896,41.6323763950253,103234.801665407,0.0,1.0
2022-12-09,46.99,47.08,46.91,46.99,128685,41.6058138409664,41.6855015031432,41.5349803634759,41.6058138409664,145338.057155032,0.0,1.0
2022-12-12,47.03,47.08,46.9844,47.03,43916,41.6412305797116,41.6855015031432,41.6008554975421,41.6412305797116,49599.1461166445,0.0,1.0
2022-12-13,47.32,47.4199,47.1901,47.27,203883,41.8980019356146,41.9864552406308,41.7829860765395,41.8537310121831,230267.390192636,0.0,1.0
2022-12-14,47.12,47.29,47.12,47.28,113256,41.7209182418884,41.8714393815557,41.7209182418884,41.8625851968694,127912.398501382,0.0,1.0
2022-12-15,47.1427,47.29,47.065,47.29,142140,41.7410172411263,41.8714393815557,41.6722202261137,41.8714393815557,160534.261522448,0.0,1.0
2022-12-16,47.17,47.21,46.8987,46.93,86987,41.76518916532,41.8006059040652,41.5249751347804,41.5526887328486,98243.9412343689,0.0,1.0
2022-12-19,46.99,47.1,46.85,46.97,215871,41.6058138409664,41.7032098725158,41.4818552553581,41.5881054715938,243806.75087317,0.0,1.0
2022-12-20,46.69,46.82,46.67,46.75,186971,41.3401883003771,41.4552927012992,41.3224799310045,41.393313408495,211166.817300645,0.0,1.0
2022-12-21,46.67,46.73,46.59,46.73,101153,41.3224799310045,41.3756050391224,41.251646453514,41.3756050391224,114243.155732237,0.0,1.0
2022-12-22,46.5605,46.67,46.5,46.66,82050,41.2255266086894,41.3224799310045,41.1719587913373,41.3136257463182,92668.0466998515,0.0,1.0
2022-12-23,46.37,46.45,46.24,46.36,170930,41.1905525791785,41.2616167199233,41.0750733504683,41.1816695615854,192423.349620382,0.151,1.0
2022-12-27,46.26,46.42,46.14,46.42,138623,41.0928393856545,41.234967667144,40.9862431745373,41.234967667144,156053.95187753,0.0,1.0
2022-12-28,46.2,46.39,46.16,46.39,91203,41.0395412800959,41.2083186143647,41.0040092097235,41.2083186143647,102671.191455144,0.0,1.0
2022-12-29,46.14,46.3299,46.11,46.16,319325,40.9862431745373,41.1549316786302,40.9595941217581,41.0040092097235,359478.067732572,0.0,1.0
2022-12-30,46.29,46.36,46.11,46.13,128123,41.1194884384338,41.1816695615854,40.9595941217581,40.9773601569443,144233.644318798,0.0,1.0
2023-01-03,46.36,46.51,46.2475,46.31,64880,41.1816695615854,41.3149148254818,41.0817356136631,41.1372544736199,73038.2432771918,0.0,1.0
2023-01-04,46.6,46.65,46.5,46.5,58545,41.3948619838197,41.4392770717852,41.3060318078887,41.3060318078887,65906.657716757,0.0,1.0
2023-01-05,46.7,46.7,46.6117,46.68,18465,41.4836921597506,41.4836921597506,41.4052551144036,41.4659261245644,20786.8551497125,0.0,1.0
2023-01-06,46.8723,46.895,46.7,46.7,109152,41.6367465528796,41.656911002816,41.4836921597506,41.4836921597506,122877.162919113,0.0,1.0
2023-01-09,47.02,47.0312,46.88,46.88,77536,41.7679487227296,41.7778977024339,41.6435864764263,41.6435864764263,87285.6539879832,0.0,1.0
2023-01-10,46.9696,47.05,46.8,46.97,192847,41.7231783140604,41.7945977755089,41.5725223356816,41.7235336347642,217096.271597975,0.0,1.0
2023-01-11,47.22,47.22,47.08,47.13,34314,41.9456090745915,41.9456090745915,41.8212468282882,41.8656619162537,38628.7651019353,0.0,1.0
2023-01-12,47.48,47.49,47.27,47.3,196429,42.176567532012,42.1854505496051,41.990024162557,42.0166732153363,221128.685090868,0.0,1.0
2023-01-13,47.64,47.6499,47.51,47.64,107331,42.3186958135015,42.3274900009187,42.2032165847913,42.3186958135015,120827.183865356,0.0,1.0
2023-01-17,47.68,47.69,47.522,47.66,40006,42.3542278838739,42.363110901467,42.213876205903,42.3364618486877,45036.4975423448,0.0,1.0
2023-01-18,47.865,47.91,47.7743,47.8,60422,42.5185637093461,42.558537288515,42.4379947397767,42.460824094991,68019.6784108274,0.0,1.0
2023-01-19,47.97,47.98,47.83,47.86,52789,42.6118353940736,42.6207184116667,42.4874731477703,42.5141222005496,59426.877687418,0.0,1.0
2023-01-20,47.9,47.97,47.8292,47.91,113890,42.5496542709219,42.6118353940736,42.4867625063628,42.558537288515,128210.935987044,0.0,1.0
2023-01-23,47.8451,47.91,47.7801,47.89,82262,42.5008865043359,42.558537288515,42.4431468899807,42.5407712533289,92605.9181329893,0.0,1.0
2023-01-24,47.74,47.75,47.56,47.75,125966,42.5416595550882,42.5505706693645,42.3812594981147,42.5505706693645,141358.303904737,0.151,1.0
2023-01-25,47.73,47.79,47.65,47.79,140549,42.5327484408119,42.5862151264697,42.4614595266014,42.5862151264697,157723.260685477,0.0,1.0
2023-01-26,47.745,47.77,47.71,47.74,25167,42.5461151122263,42.5683928979171,42.5149262122593,42.5416595550882,28242.2592951313,0.0,1.0
2023-01-27,47.69,47.714,47.6,47.67,91362,42.4971039837066,42.5184906579698,42.4169039552199,42.479281755154,102525.898745253,0.0,1.0
2023-01-30,47.68,47.75,47.6542,47.74,52195,42.4881928694303,42.5505706693645,42.4652021945975,42.5416595550882,58572.921838494,0.0,1.0
2023-01-31,47.74,47.8,47.6601,47.8,57972,42.5416595550882,42.595126240746,42.4704597520205,42.595126240746,65055.8372415207,0.0,1.0
2023-02-01,47.88,47.8823,47.71,47.78,101103,42.6664151549565,42.66846471124,42.5149262122593,42.5773040121934,113457.191620601,0.0,1.0
2023-02-02,47.99,48.075,47.9,47.95,92984,42.7644374119958,42.8401818833444,42.6842373835091,42.7287929548906,104346.097599972,0.0,1.0
2023-02-03,47.885,47.9,47.8201,47.86,341348,42.6708707120946,42.6842373835091,42.6130375804414,42.6485929264039,383058.71680671,0.0,1.0
2023-02-06,47.7835,47.87,47.7,47.87,112127,42.5804229021901,42.6575040406802,42.5060150979829,42.6575040406802,125828.259545643,0.0,1.0
2023-02-07,47.705,47.7863,47.65,47.74,114008,42.5104706551211,42.5829180141875,42.4614595266014,42.5416595550882,127939.106676176,0.0,1.0
2023-02-08,47.66,47.7428,47.66,47.67,26092,42.4703706408777,42.5441546670855,42.4703706408777,42.479281755154,29280.2888516139,0.0,1.0
2023-02-09,47.61,47.83,47.61,47.83,134157,42.4258150694962,42.6218595835749,42.4258150694962,42.6218595835749,150550.195901654,0.0,1.0
2023-02-10,47.64,47.75,47.5815,47.75,50838,42.4525484123251,42.5505706693645,42.4004183938087,42.5505706693645,57050.1044242812,0.0,1.0
2023-02-13,47.65,47.72,47.53,47.65,39118,42.4614595266014,42.5238373265356,42.3545261552857,42.4614595266014,43897.9893951185,0.0,1.0
2023-02-14,47.5625,47.65,47.5,47.65,47621,42.3834872766837,42.4614595266014,42.3277928124568,42.4614595266014,53440.0059559522,0.0,1.0
2023-02-15,47.34,47.51,47.2701,47.5,56958,42.1852149840359,42.3367039267331,42.1229262952445,42.3277928124568,63917.9324087928,0.0,1.0
2023-02-16,47.0,47.25,46.9588,47.24,235272,41.8822370986415,42.1050149555491,41.8455233078231,42.0961038412728,264020.853851636,0.0,1.0
2023-02-17,46.83,46.93,46.81,46.93,105099,41.7307481559443,41.8198592987073,41.7129259273917,41.8198592987073,117941.479304605,0.0,1.0
2023-02-21,46.63,46.74,46.6,46.65,67696,41.5525258704181,41.6505481274575,41.5257925275892,41.5703480989707,75968.0528169114,0.0,1.0
2023-02-22,46.45,46.55,46.42,46.43,72118,41.5280203061583,41.6174240097237,41.5011991950887,41.5101395654452,80665.5620784128,0.1525,1.0
2023-02-23,46.58,46.58,46.5,46.58,47702,41.6442451207934,41.6442451207934,41.572722157941,41.6442451207934,53355.731471539,0.0,1.0
2023-02-24,46.47,46.51,46.37,46.51,22941,41.5459010468714,41.5816625282976,41.4564973433059,41.5816625282976,25660.010810628,0.0,1.0
2023-02-27,46.5,46.54,46.42,46.52,20342,41.572722157941,41.6084836393672,41.5011991950887,41.5906028986541,22752.972403548,0.0,1.0
2023-02-28,46.455,46.499,46.4,46.43,18948,41.5324904913366,41.5718281209054,41.4833184543756,41.5101395654452,21193.7528808587,0.0,1.0
2023-03-01,46.45,46.58,46.3499,46.58,43778,41.5280203061583,41.6442451207934,41.4385271988893,41.6442451207934,48966.6515525771,0.0,1.0
2023-03-02,46.34,46.38,46.2049,46.21,247770,41.4296762322363,41.4654377136625,41.3088918287193,41.3134514176012,277136.170112432,0.0,1.0
2023-03-03,46.46,46.46,46.32,46.37,111129,41.5369606765148,41.5369606765148,41.4117954915232,41.4564973433059,124300.219753903,0.0,1.0
2023-03-06,46.4,46.48,46.315,46.47,63538,41.4833184543756,41.5548414172279,41.4073253063449,41.5459010468714,71068.6442127928,0.0,1.0
2023-03-07,46.37,46.48,46.35,46.43,67751,41.4564973433059,41.5548414172279,41.4386166025928,41.5101395654452,75780.9769596293,0.0,1.0
2023-03-08,46.44,46.5147,46.3637,46.465,105853,41.5190799358017,41.5858645023651,41.4508649099813,41.5414308616931,118398.898231873,0.0,1.0
2023-03-09,46.56,46.5805,46.425,46.5,105580,41.6263643800803,41.6446921393112,41.5056693802669,41.572722157941,118093.541754331,0.0,1.0
2023-03-10,46.7,46.8327,46.65,46.65,52518,41.751529565072,41.8701682797033,41.7068277132892,41.7068277132892,58742.5329215186,0.0,1.0
2023-03-13,46.9,47.03,46.83,47.01,137283,41.9303369722029,42.046561786838,41.8677543797071,42.0286810461249,153554.041415607,0.0,1.0
2023-03-14,46.58,46.69,46.5,46.69,46551,41.6442451207934,41.7425891947154,41.572722157941,41.7425891947154,52068.3127695193,0.0,1.0
2023-03-15,46.63,46.9,46.55,46.82,396513,41.6889469725761,41.9303369722029,41.6174240097237,41.8588140093505,443508.472453448,0.0,1.0
2023-03-16,46.46,46.76,46.458,46.76,111389,41.5369606765148,41.8051717872112,41.5351726024435,41.8051717872112,124591.0354468,0.0,1.0
2023-03-17,46.73,46.8899,46.635,46.85,61751,41.7783506761416,41.9213071981428,41.6934171577544,41.8856351204201,69069.8455850699,0.0,1.0
2023-03-20,46.46,46.6949,46.46,46.62,128060,41.5369606765148,41.7469699761901,41.5369606765148,41.6800066022196,143237.913971014,0.0,1.0
2023-03-21,46.59,46.6,46.47,46.6,188389,41.6531854911499,41.6621258615065,41.5459010468714,41.6621258615065,210717.221420313,0.0,1.0
2023-03-22,46.64,46.7,46.42,46.47,74379,41.6978873429327,41.751529565072,41.5011991950887,41.5459010468714,83194.5400847259,0.0,1.0
2023-03-23,46.6,46.79,46.6,46.79,52084,41.6621258615065,41.8319928982809,41.6621258615065,41.8319928982809,58257.0944187589,0.0,1.0
2023-03-24,46.73,46.7366,46.5066,46.64,28743,41.9146913240789,41.9206112248437,41.7143116527372,41.833965404559,32045.0979732824,0.1525,1.0
2023-03-27,46.5,46.64,46.4801,46.6,48435,41.7083917519724,41.833965404559,41.6905423542119,41.7980872181057,53999.3849054008,0.0,1.0
2023-03-28,46.55,46.63,46.54,46.57,25855,41.753239485039,41.8249958579457,41.7442699384257,41.7711785782657,28825.3142712736,0.0,1.0
2023-03-29,46.65,46.7299,46.595,46.6,65419,41.8429349511723,41.9146016286128,41.793602444799,41.7980872181057,72934.5671751092,0.0,1.0
2023-03-30,46.82,46.83,46.68,46.76,61268,41.9954172435989,42.0043867902122,41.8698435910123,41.9415999639189,68306.6855452481,0.0,1.0
2023-03-31,46.89,46.9,46.75,46.86,113506,42.0582040698922,42.0671736165055,41.9326304173056,42.0312954300522,126545.972603952,0.0,1.0
2023-04-03,46.93,46.95,46.798,46.88,31625,42.0940822563455,42.1120213495721,41.9756842410496,42.0492345232788,35258.1923739713,0.0,1.0
2023-04-04,46.96,47.0661,46.9,46.98,89727,42.1209908961855,42.2161577857529,42.0671736165055,42.1389299894121,100035.156589386,0.0,1.0
2023-04-05,47.3,47.3,47.1501,47.22,35252,42.4259554810386,42.4259554810386,42.2915019773048,42.354199108132,39301.8750218889,0.0,1.0
2023-04-06,47.36,47.38,47.19,47.22,82127,42.4797727607186,42.4977118539452,42.327290468292,42.354199108132,91562.0415840992,0.0,1.0
2023-04-10,47.31,47.38,47.27,47.35,49204,42.4349250276519,42.4977118539452,42.3990468411986,42.4708032141052,54856.7303579094,0.0,1.0
2023-04-11,47.395,47.459,47.2801,47.36,141656,42.5111661738652,42.5685712721905,42.4081060832781,42.4797727607186,157929.944630112,0.0,1.0
2023-04-12,47.47,47.61,47.41,47.61,65586,42.5784377734652,42.7040114260517,42.5246204937852,42.7040114260517,73120.7527285147,0.0,1.0
2023-04-13,47.435,47.54,47.39,47.51,29230,42.5470443603185,42.6412245997584,42.5066814005585,42.6143159599185,32588.0462637528,0.0,1.0
2023-04-14,47.32,47.4935,47.31,47.48,76799,42.4438945742652,42.5995162080065,42.4349250276519,42.5874073200785,85621.9420119723,0.0,1.0
2023-04-17,47.34,47.41,47.24,47.36,39040,42.4618336674919,42.5246204937852,42.3721382013586,42.4797727607186,43525.0539218921,0.0,1.0
2023-04-18,46.87,47.05,46.81,47.05,80457,42.0402649766655,42.2017168157054,41.9864476969856,42.2017168157054,89700.1860500429,0.0,1.0
2023-04-19,46.65,46.77,46.6,46.74,97491,41.8429349511723,41.9505695105322,41.7980872181057,41.9236608706923,108691.112497418,0.0,1.0
2023-04-20,46.76,46.92,46.72,46.84,204175,41.9415999639189,42.0851127097322,41.9057217774656,42.0133563368255,227631.349500572,0.0,1.0
2023-04-21,46.6,46.7299,46.55,46.68,48612,41.9348728039589,42.0517685116249,41.8898783052422,42.0068640019056,54019.9373106514,0.1525,1.0
2023-04-24,46.73,46.8,46.65,46.65,139487,42.0518585006223,42.1148507988257,41.9798673026756,41.9798673026756,155004.504971012,0.0,1.0
2023-04-25,46.9,46.95,46.81,46.82,31025,42.2048397962591,42.2498342949758,42.123849698569,42.1328485983124,34476.4369921616,0.0,1.0
2023-04-26,46.825,46.99,46.76,46.96,53489,42.137348048184,42.2858298939491,42.0788551998523,42.2588331947191,59439.4887437142,0.0,1.0
2023-04-27,46.74,46.85,46.7301,46.82,29146,42.0608574003657,42.1598452975424,42.0519484896198,42.1328485983124,32388.4039507991,0.0,1.0
2023-04-28,46.91,46.935,46.78,46.85,93899,42.2138386960024,42.2363359453608,42.096852999339,42.1598452975424,104344.97847307,0.0,1.0
2023-05-01,46.72,46.9,46.68,46.9,49956,42.042859600879,42.2048397962591,42.0068640019056,42.2048397962591,55513.4532274109,0.0,1.0
2023-05-02,46.92,46.9626,46.7628,46.9,107629,42.2228375957458,42.2611729086524,42.0813748917805,42.2048397962591,119602.399259609,0.0,1.0
2023-05-03,46.94,47.0,46.85,47.0,24198,42.2408353952324,42.2948287936925,42.1598452975424,42.2948287936925,26889.9539834432,0.0,1.0
2023-05-04,46.96,47.03,46.84,46.84,25473,42.2588331947191,42.3218254929225,42.1508463977991,42.1508463977991,28306.7938598334,0.0,1.0
2023-05-05,46.96,47.01,46.86,46.9,63537,42.2588331947191,42.3038276934358,42.1688441972857,42.2048397962591,70605.2982166308,0.0,1.0
2023-05-08,46.84,46.9599,46.84,46.86,51324,42.1508463977991,42.2587432057217,42.1508463977991,42.1688441972857,57033.6390712554,0.0,1.0
2023-05-09,46.87,47.025,46.84,46.84,62970,42.1778430970291,42.3173260430508,42.1508463977991,42.1508463977991,69975.2211892478,0.0,1.0
2023-05-10,46.99,47.07,46.98,47.01,63706,42.2858298939491,42.3578210918958,42.2768309942058,42.3038276934358,70793.0989531877,0.0,1.0
2023-05-11,47.01,47.12,47.0,47.04,28746,42.3038276934358,42.4028155906125,42.2948287936925,42.3308243926658,31943.9051660492,0.0,1.0
2023-05-12,47.04,47.13,46.95,47.0,41583,42.3308243926658,42.4118144903559,42.2498342949758,42.2948287936925,46208.9824156344,0.0,1.0
2023-05-15,46.91,47.05,46.9,46.95,39331,42.2138386960024,42.3398232924092,42.2048397962591,42.2498342949758,43706.4542574926,0.0,1.0
2023-05-16,46.9,47.14,46.875,47.14,33709,42.2048397962591,42.4208133900992,42.1823425469007,42.4208133900992,37459.0238378332,0.0,1.0
2023-05-17,46.94,47.02,46.85,47.02,67273,42.2408353952324,42.3128265931792,42.1598452975424,42.3128265931792,74756.9168661946,0.0,1.0
2023-05-18,46.8,46.9734,46.67,46.91,101326,42.1148507988257,42.2708917203752,41.9978651021623,42.2138386960024,112598.209658913,0.0,1.0
2023-05-19,46.51,46.71,46.5,46.68,66910,41.8538827062689,42.0338607011356,41.8448838065255,42.0068640019056,74353.534219034,0.0,1.0
2023-05-22,46.43,46.57,46.42,46.52,28505,41.7818915083222,41.9078761047289,41.7728926085788,41.8628816060122,31676.0946482374,0.0,1.0
2023-05-23,46.19,46.45,46.1701,46.25,58138,41.7031511355679,41.9378950042678,41.6851842010021,41.7573227975756,64393.0769468802,0.1525,1.0
2023-05-24,46.07,46.2,46.07,46.19,106117,41.5948078115526,41.7121797459026,41.5948078115526,41.7031511355679,117534.145419039,0.0,1.0
2023-05-25,46.33,46.33,46.06,46.29,37618,41.8295516802525,41.8295516802525,41.585779201218,41.7934372389141,41665.3267843362,0.0,1.0
2023-05-26,46.35,46.4,46.24,46.36,25173,41.8476089009217,41.8927519525948,41.748294187241,41.8566375112563,27881.3671950156,0.0,1.0
2023-05-30,46.57,46.59,46.3001,46.38,34463,42.0462383282832,42.0642955489524,41.802556135352,41.8746947319256,38170.8798173368,0.0,1.0
2023-05-31,46.68,46.77,46.57,46.77,17387,42.1455530419639,42.2268105349754,42.0462383282832,42.2268105349754,19257.6701791497,0.0,1.0
2023-06-01,46.61,46.8558,46.61,46.74,31557,42.0823527696216,42.3042760116463,42.0823527696216,42.1997247039715,34952.2228011404,0.0,1.0
2023-06-02,46.55,46.784,46.55,46.76,62066,42.0281811076139,42.2394505894438,42.0281811076139,42.2177819246408,68743.6911105485,0.0,1.0
2023-06-05,46.77,46.86,46.5828,46.6,59362,42.2268105349754,42.3080680279869,42.0577949495115,42.073324159287,65748.7673074529,0.0,1.0
2023-06-06,46.93,46.95,46.6701,46.815,58238,42.3712683003291,42.3893255209984,42.1366147177326,42.2674392814811,64503.8359632669,0.0,1.0
2023-06-07,46.6,46.8583,46.6,46.76,150369,42.073324159287,42.30653316423,42.073324159287,42.2177819246408,166547.225350467,0.0,1.0
2023-06-08,46.83,46.92,46.68,46.68,16854,42.280982196983,42.3622396899945,42.1455530419639,42.1455530419639,18667.3246218088,0.0,1.0
2023-06-09,46.74,46.89,46.65,46.74,51128,42.1997247039715,42.3351538589907,42.11846721096,42.1997247039715,56628.8698981749,0.0,1.0
2023-06-12,46.75,46.8588,46.66,46.81,9649,42.2087533143062,42.3069845947467,42.1274958212947,42.2629249763138,10687.1374911494,0.0,1.0
2023-06-13,46.75,46.92,46.6971,46.885,24662,42.2087533143062,42.3622396899945,42.1609919656361,42.3306395538234,27315.3886212797,0.0,1.0
2023-06-14,46.77,46.9734,46.77,46.97,15889,42.2268105349754,42.4104524691814,42.2268105349754,42.4073827416676,17598.5001136774,0.0,1.0
2023-06-15,46.92,47.1,46.8501,47.0,24832,42.3622396899945,42.5247546760175,42.2991297037556,42.4344685726714,27503.6789491371,0.0,1.0
2023-06-16,47.04,47.04,46.9414,46.95,26818,42.4705830140099,42.4705830140099,42.3815609161106,42.3893255209984,29703.3530145762,0.0,1.0
2023-06-20,47.26,47.27,47.0077,47.25,102846,42.6692124413713,42.6782410517059,42.4414206026291,42.6601838310367,113911.217993031,0.0,1.0
2023-06-21,47.09,47.25,47.009,47.1,45539,42.5157260656829,42.6601838310367,42.4425943219726,42.5247546760175,50438.5484723241,0.0,1.0
2023-06-22,46.99,47.2,46.98,47.12,109647,42.4254399623368,42.6150407793636,42.4164113520022,42.5428118966868,121443.938697488,0.0,1.0
2023-06-23,47.31,47.4,47.1598,47.4,38996,42.7143554930444,42.7956129860559,42.5787457658185,42.7956129860559,43191.5860301444,0.0,1.0
2023-06-26,47.31,47.33,47.1901,47.29,87324,42.7143554930444,42.7324127137136,42.6061024551324,42.6962982723751,96719.2034694926,0.0,1.0
2023-06-27,47.18,47.21,47.03,47.21,74123,42.7364755883642,42.7636501171401,42.6006029444842,42.7636501171401,81829.9378190221,0.1545,1.0
2023-06-28,47.23,47.24,47.04,47.14,62930,42.7817664696575,42.7908246459161,42.6096611207429,42.7002428833295,69473.1458110312,0.0,1.0
2023-06-29,47.0,47.2,46.91,47.2,60751,42.5734284157083,42.7545919408815,42.4919048293803,42.7545919408815,67067.5843185437,0.0,1.0
2023-06-30,47.1,47.13,47.0,47.13,48452,42.6640101782949,42.6911847070709,42.5734284157083,42.6911847070709,53489.7959770552,0.0,1.0
2023-07-03,47.14,47.16,47.04,47.13,16105,42.7002428833295,42.7183592358468,42.6096611207429,42.6911847070709,17779.5171346998,0.0,1.0
2023-07-05,47.13,47.23,46.96,47.23,89361,42.6911847070709,42.7817664696575,42.5371957106736,42.7817664696575,98652.3086416583,0.0,1.0
2023-07-06,46.93,47.01,46.75,47.01,70273,42.5100211818976,42.5824865919669,42.3469740092417,42.5824865919669,77579.6341264675,0.0,1.0
2023-07-07,46.92,46.99,46.78,46.78,45895,42.500963005639,42.5643702394496,42.3741485380177,42.3741485380177,50666.9319402078,0.0,1.0
2023-07-10,46.85,46.97,46.7901,46.87,35831,42.4375557718283,42.5462538869323,42.383297296039,42.4556721243457,39556.5276903712,0.0,1.0
2023-07-11,46.94,46.97,46.8201,46.94,39363,42.5190793581563,42.5462538869323,42.4104718248149,42.5190793581563,43455.7673376708,0.0,1.0
2023-07-12,47.06,47.099,47.0201,47.05,49932,42.6277774732602,42.663104360669,42.5916353499882,42.6187192970016,55123.6789549724,0.0,1.0
2023-07-13,47.21,47.22,47.0701,47.16,45299,42.7636501171401,42.7727082933988,42.6369262312815,42.7183592358468,50008.9628491007,0.0,1.0
2023-07-14,47.17,47.24,47.05,47.24,68480,42.7274174121055,42.7908246459161,42.6187192970016,42.7908246459161,75600.2069782206,0.0,1.0
2023-07-17,47.24,47.25,47.1001,47.13,34638,42.7908246459161,42.7998828221748,42.6641007600575,42.6911847070709,38239.4855331718,0.0,1.0
2023-07-18,47.35,47.35,47.21,47.23,70224,42.8904645847614,42.8904645847614,42.7636501171401,42.7817664696575,77525.5393521986,0.0,1.0
2023-07-19,47.47,47.48,47.31,47.36,46140,42.9991626998653,43.008220876124,42.8542318797268,42.8995227610201,50937.4058115523,0.0,1.0
2023-07-20,47.4,47.47,47.27,47.47,44261,42.9357554660547,42.9991626998653,42.8179991746921,42.9991626998653,48863.0368145885,0.0,1.0
2023-07-21,47.31,47.32,47.2,47.26,42979,42.9941807029231,43.0032684604168,42.8942153704918,42.9487419154543,47293.2954357183,0.1545,1.0
2023-07-24,47.31,47.36,47.22,47.33,22672,42.9941807029231,43.0396194903918,42.9123908854793,43.0123562179106,24947.8488126435,0.0,1.0
2023-07-25,47.3,47.31,47.03,47.21,135987,42.9850929454293,42.9941807029231,42.7397234930981,42.9033031279856,149637.575709463,0.0,1.0
2023-07-26,47.36,47.36,47.23,47.28,124955,43.0396194903918,43.0396194903918,42.9214786429731,42.9669174304418,137498.167271695,0.0,1.0
2023-07-27,47.11,47.25,47.11,47.19,46332,42.8124255530481,42.9396541579606,42.8124255530481,42.8851276129981,50982.8745230857,0.0,1.0
2023-07-28,47.11,47.23,47.02,47.15,87078,42.8124255530481,42.9214786429731,42.7306357356044,42.8487765830231,95819.0181240019,0.0,1.0
2023-07-31,47.0,47.15,47.0,47.14,30541,42.7124602206169,42.8487765830231,42.7124602206169,42.8396888255294,33606.7506433903,0.0,1.0
2023-08-01,46.88,47.07,46.87,46.96,66179,42.6034071306919,42.7760745230731,42.5943193731981,42.6761091906419,72822.1456674283,0.0,1.0
2023-08-02,46.82,46.97,46.75,46.97,36392,42.5488805857294,42.6851969481356,42.4852662832732,42.6851969481356,40045.0826565686,0.0,1.0
2023-08-03,46.47,46.5599,46.4387,46.51,42520,42.2308090734482,42.312508013317,42.2023643924928,42.2671601034232,46788.2203384617,0.0,1.0
2023-08-04,46.74,46.7489,46.54,46.58,158078,42.4761785257794,42.4842666299489,42.2944233759045,42.3307744058794,173946.102884839,0.0,1.0
2023-08-07,46.6435,46.69,46.52,46.69,38186,42.3884816659648,42.4307397383107,42.276247860917,42.4307397383107,42019.167023624,0.0,1.0
2023-08-08,46.74,46.81,46.6687,46.79,38433,42.4761785257794,42.5397928282357,42.411382814849,42.5216173132482,42290.9612480738,0.0,1.0
2023-08-09,46.85,46.9385,46.7601,46.79,34082,42.5761438582107,42.6565705120303,42.4944449183419,42.5216173132482,37503.2014481526,0.0,1.0
2023-08-10,46.93,47.0084,46.76,46.915,69759,42.6488459181606,42.7200939369116,42.4943540407669,42.63521428192,76761.5113497354,0.0,1.0
2023-08-11,46.83,46.9,46.72,46.74,26952,42.5579683432232,42.6215826456794,42.4580030107919,42.4761785257794,29657.4815278038,0.0,1.0
2023-08-14,46.95,46.98,46.73,46.82,38480,42.6670214331481,42.6942847056294,42.4670907682857,42.5488805857294,42342.6791774225,0.0,1.0
2023-08-15,46.88,46.95,46.8294,46.86,56347,42.6034071306919,42.6670214331481,42.5574230777735,42.5852316157044,62003.1950002657,0.0,1.0
2023-08-16,46.825,46.94,46.75,46.94,28180,42.5534244644763,42.6579336756544,42.4852662832732,42.6579336756544,31008.7499797236,0.0,1.0
2023-08-17,46.61,46.82,46.6,46.82,37912,42.3580376783607,42.5488805857294,42.3489499208669,42.5488805857294,41717.6624993358,0.0,1.0
2023-08-18,46.68,46.75,46.5001,46.57,52841,42.4216519808169,42.4852662832732,42.2581632235044,42.3216866483857,58145.2575471461,0.0,1.0
2023-08-21,46.36,46.52,46.305,46.47,121655,42.130843741017,42.276247860917,42.0808610748014,42.2308090734482,133866.908402529,0.0,1.0
2023-08-22,46.23,46.38,46.17,46.28,67287,42.154017522626,42.2907924010252,42.0993075712664,42.1996091487591,73793.1564489756,0.1555,1.0
2023-08-23,46.45,46.51,46.2401,46.44,52630,42.3546206776115,42.4093306289712,42.1632270311049,42.3455023523849,57718.9326899636,0.0,1.0
2023-08-24,46.24,46.4,46.14,46.37,62852,42.1631358478527,42.3090290514784,42.0719525955865,42.2816740757986,68929.3246709023,0.0,1.0
2023-08-25,46.2,46.2899,46.07,46.25,69686,42.1266625469462,42.2086362907335,42.0081243190003,42.1722541730793,76424.1220488848,0.0,1.0
2023-08-28,46.25,46.32,46.19,46.26,25471,42.1722541730793,42.2360824496656,42.1175442217196,42.1813724983059,27933.8577721083,0.0,1.0
2023-08-29,46.44,46.4658,46.24,46.24,91769,42.3455023523849,42.3690276314695,42.1631358478527,42.1631358478527,100642.385218037,0.0,1.0
2023-08-30,46.38,46.5,46.35,46.36,68979,42.2907924010252,42.4002123037446,42.2634374253454,42.272555750572,75648.76036521,0.0,1.0
2023-08-31,46.45,46.49,46.25,46.45,73039,42.3546206776115,42.391093978518,42.1722541730793,42.3546206776115,80101.3324100751,0.0,1.0
2023-09-01,46.29,46.5499,46.25,46.46,40595,42.2087274739857,42.4457127466254,42.1722541730793,42.3637390028381,44520.236985542,0.0,1.0
2023-09-05,46.25,46.4496,46.25,46.35,92112,42.1722541730793,42.3542559446024,42.1722541730793,42.2634374253454,101018.550787344,0.0,1.0
2023-09-06,46.36,46.43,46.26,46.37,32958,42.272555750572,42.3363840271583,42.1813724983059,42.2816740757986,36144.7954321836,0.0,1.0
2023-09-07,46.26,46.42,46.16,46.38,65205,42.1813724983059,42.3272657019317,42.0901892460398,42.2907924010252,71509.8424102048,0.0,1.0
2023-09-08,46.33,46.43,46.24,46.35,78682,42.2452007748922,42.3363840271583,42.1631358478527,42.2634374253454,86289.9688753888,0.0,1.0
2023-09-11,46.41,46.4499,46.32,46.41,27703,42.3181473767051,42.3545294943592,42.2360824496656,42.3181473767051,30381.6757041623,0.0,1.0
2023-09-12,46.32,46.44,46.2914,46.36,38900,42.2360824496656,42.3455023523849,42.2100040395174,42.272555750572,42661.3429914418,0.0,1.0
2023-09-13,46.47,46.49,46.27,46.4,31144,42.3728573280647,42.391093978518,42.1904908235325,42.3090290514784,34155.3950160788,0.0,1.0
2023-09-14,46.25,46.45,46.2401,46.3,63661,42.1722541730793,42.3546206776115,42.1632270311049,42.2178457992123,69816.5490020097,0.0,1.0
2023-09-15,46.28,46.34,46.2151,46.22,29166,42.1996091487591,42.2543191001188,42.1404312180384,42.1448991973994,31986.1370099844,0.0,1.0
2023-09-18,46.33,46.51,46.253,46.27,41388,42.2452007748922,42.4093306289712,42.1749896706472,42.1904908235325,45389.9142346991,0.0,1.0
2023-09-19,46.23,46.4199,46.21,46.3,27618,42.154017522626,42.3271745186794,42.1357808721728,42.2178457992123,30288.4568313019,0.0,1.0
2023-09-20,46.19,46.35,46.16,46.26,34921,42.1175442217196,42.2634374253454,42.0901892460398,42.1813724983059,38297.6030489496,0.0,1.0
2023-09-21,45.88,46.05,45.77,45.89,58480,41.8348761396946,41.989887668547,41.7345745622019,41.8439944649212,64134.5845280083,0.0,1.0
2023-09-22,45.75,45.8999,45.6801,45.88,28012,41.8599515340678,41.9971057796406,41.7959950179535,41.9788978444378,30615.1572812264,0.1575,1.0
2023-09-25,45.38,45.66,45.38,45.46,77414,41.5214120353223,41.777604088427,41.5214120353223,41.5946097647808,84608.0888822241,0.0,1.0
2023-09-26,45.27,45.39,45.05,45.3,109202,41.4207651573169,41.5305617515047,41.2194714013061,41.4482143058639,119350.150129391,0.0,1.0
2023-09-27,45.165,45.39,45.1048,45.39,91245,41.3246931374027,41.5305617515047,41.2696118459852,41.5305617515047,99724.4047595852,0.0,1.0
2023-09-28,45.01,45.2,44.9,45.19,98198,41.1828725365769,41.3567171440408,41.0822256585715,41.3475674278585,107323.547576105,0.0,1.0
2023-09-29,45.07,45.2,44.955,45.14,67452,41.2377708336707,41.3567171440408,41.1325490975742,41.3018188469469,73720.3194678454,0.0,1.0
2023-10-02,44.82,45.14,44.71,45.14,67810,41.009027929113,41.3018188469469,40.9083810511076,41.3018188469469,74111.5884349551,0.0,1.0
2023-10-03,44.56,44.85,44.51,44.64,208206,40.7711353083729,41.0364770776599,40.7253867274614,40.8443330378314,227554.599346531,0.0,1.0
2023-10-04,44.69,44.75,44.611,44.67,81082,40.890081618743,40.9449799158368,40.8177988609027,40.8717821863783,88616.9563999856,0.0,1.0
2023-10-05,44.74,44.9195,44.59,44.79,85490,40.9358301996545,41.100067605127,40.7985844569199,40.9815787805661,93434.5921737843,0.0,1.0
2023-10-06,44.51,44.65,44.4101,44.47,42544,40.7253867274614,40.8534827540137,40.6339810628001,40.6887878627321,46497.6171416712,0.0,1.0
2023-10-09,44.75,44.75,44.45,44.6,45822,40.9449799158368,40.9449799158368,40.6704884303675,40.8077341731022,50080.2419298999,0.0,1.0
2023-10-10,44.8,44.9999,44.71,44.71,865377,40.9907284967484,41.1736313232327,40.9083810511076,40.9083810511076,945796.550141219,0.0,1.0
2023-10-11,45.24,45.2499,45.0001,45.18,100391,41.39331600877,41.4023742277905,41.1738143175564,41.3384177116762,109720.343232172,0.0,1.0
2023-10-12,45.06,45.28,44.96,45.28,148153,41.2286211174884,41.4299148734992,41.1371239556653,41.4299148734992,161920.86950898,0.0,1.0
2023-10-13,45.25,45.33,45.09,45.33,125036,41.4024657249523,41.4756634544108,41.2560702660354,41.4756634544108,136655.60494843,0.0,1.0
2023-10-16,44.98,45.18,44.9,45.18,152473,41.1554233880299,41.3384177116762,41.0822256585715,41.3384177116762,166642.327436114,0.0,1.0
2023-10-17,44.62,44.95,44.505,44.95,124916,40.8260336054668,41.127974239483,40.7208118693702,41.127974239483,136524.453339343,0.0,1.0
2023-10-18,44.57,44.6699,44.45,44.52,85541,40.7802850245552,40.8716906892165,40.6704884303675,40.7345364436437,93490.3316076464,0.0,1.0
2023-10-19,44.26,44.58,44.15,44.58,158057,40.4966438229036,40.7894347407376,40.3959969448982,40.7894347407376,172745.248978966,0.0,1.0
2023-10-20,44.29,44.41,44.21,44.24,120936,40.5240929714506,40.6338895656383,40.4508952419921,40.478344390539,132174.591637955,0.0,1.0
2023-10-23,44.41,44.4946,44.11,44.28,109469,40.6338895656383,40.7112961645406,40.359398080169,40.5149432552683,119641.962459609,0.0,1.0
2023-10-24,44.19,44.27,44.07,44.24,189299,40.5767038394988,40.6501624569951,40.4665159132544,40.622615475434,206155.799226281,0.1575,1.0
2023-10-25,43.98,44.05,43.88,44.04,117718,40.3838749685711,40.4481512588804,40.2920516967008,40.4389689316934,128200.615815823,0.0,1.0
2023-10-26,44.18,44.2,44.04,44.04,66847,40.5675215123118,40.5858861666859,40.4389689316934,40.4389689316934,72799.6276307811,0.0,1.0
2023-10-27,44.16,44.1799,44.03,44.09,31048,40.5491568579377,40.5674296890399,40.4297866045063,40.4848805676285,33812.7790129773,0.0,1.0
2023-10-30,44.07,44.25,43.98,44.08,68649,40.4665159132544,40.631797802621,40.3838749685711,40.4756982404415,74762.0930965562,0.0,1.0
2023-10-31,44.07,44.1,43.9,44.03,123725,40.4665159132544,40.4940628948155,40.3104163510749,40.4297866045063,134742.530384586,0.0,1.0
2023-11-01,44.19,44.2999,44.01,44.12,75663,40.5767038394988,40.6776176152843,40.4114219501323,40.5124275491896,82400.6795432524,0.0,1.0
2023-11-02,44.72,44.75,44.42,44.66,406775,41.0633671804116,41.0909141619727,40.7878973648006,41.0082732172894,442997.719112465,0.0,1.0
2023-11-03,44.98,45.3648,44.68,44.68,158028,41.3021076872745,41.6554436374315,41.0266378716635,41.0266378716635,172100.162389293,0.0,1.0
2023-11-06,44.78,45.0,44.75,44.89,217597,41.1184611435338,41.3204723416485,41.0909141619727,41.2194667425912,236973.694759302,0.0,1.0
2023-11-07,45.09,45.11,44.8463,44.97,121896,41.4031132863318,41.4214779407059,41.1793399727838,41.2929253600874,132750.66060828,0.0,1.0
2023-11-08,45.32,45.35,45.0546,45.13,149800,41.6143068116336,41.6418537931947,41.3706078480897,41.43984259508,163139.471017263,0.0,1.0
2023-11-09,45.02,45.448,44.8085,45.35,157260,41.3388369960226,41.7318405996276,41.1446307760168,41.6418537931947,171263.773111981,0.0,1.0
2023-11-10,45.28,45.3,45.0505,45.22,132392,41.5775775028854,41.5959421572595,41.366843093943,41.5224835397632,144181.31406487,0.0,1.0
2023-11-13,45.35,45.37,45.19,45.25,101681,41.6418537931947,41.6602184475687,41.4949365582021,41.5500305213243,110735.544409255,0.0,1.0
2023-11-14,45.63,45.795,45.49,45.49,169516,41.8989589544316,42.0504673530176,41.7704063738131,41.7704063738131,184611.151995744,0.0,1.0
2023-11-15,45.35,45.65,45.32,45.61,352885,41.6418537931947,41.9173236088057,41.6143068116336,41.8805943000575,384308.893390701,0.0,1.0
2023-11-16,45.6,45.87,45.5005,45.6,209802,41.8714119728705,42.1193348069204,41.7800478173595,41.8714119728705,228484.561404298,0.0,1.0
2023-11-17,45.83,45.8486,45.64,45.64,122737,42.0826054981723,42.0996846267401,41.9081412816186,41.9081412816186,133666.550428877,0.0,1.0
2023-11-20,45.975,46.0,45.68,45.9,207381,42.2157492423842,42.2387050603518,41.9448705903668,42.1468817884815,225847.974893399,0.0,1.0
2023-11-21,45.89,45.9499,45.6801,45.85,164953,42.2823211144902,42.3375120283006,42.088922570103,42.2454657463364,179027.380013106,0.1575,1.0
2023-11-22,45.82,46.0275,45.71,45.71,166931,42.217824220221,42.409011442519,42.116471957798,42.116471957798,181174.150048606,0.0,1.0
2023-11-24,45.87,46.13,45.75,45.99,62109,42.2638934304133,42.5034533234133,42.1533273259518,42.3744595348748,67408.362050002,0.0,1.0
2023-11-27,45.99,46.0,45.8,45.99,197434,42.3744595348748,42.3836733769133,42.1993965361441,42.3744595348748,214279.775120837,0.0,1.0
2023-11-28,46.06,46.12,45.9,45.99,113122,42.438956429144,42.4942394813748,42.2915349565287,42.3744595348748,122773.973688521,0.0,1.0
2023-11-29,46.44,46.6,46.22,46.36,145375,42.7890824266055,42.9365038992208,42.5863779017594,42.7153716902978,157778.915020674,0.0,1.0
2023-11-30,46.39,46.39,46.1224,46.38,92929,42.7430132164132,42.7430132164132,42.496450803464,42.7337993743747,100858.034696173,0.0,1.0
2023-12-01,46.67,46.69,46.35,46.45,193226,43.0010007934901,43.019428477567,42.7061578482594,42.798296268644,209712.733508407,0.0,1.0
2023-12-04,46.52,46.68,46.4,46.61,137311,42.8627931629132,43.0102146355285,42.7522270584517,42.9457177412593,149026.865694953,0.0,1.0
2023-12-05,46.73,46.74,46.4868,46.56,125568,43.0562838457208,43.0654976877593,42.8322032073455,42.899648531067,136281.910929087,0.0,1.0
2023-12-06,46.86,46.8899,46.65,46.79,150523,43.1760637922208,43.2036131799158,42.9825731094131,43.1115668979516,163366.160795576,0.0,1.0
2023-12-07,46.88,46.95,46.8,46.88,36116,43.1944914762977,43.2589883705669,43.12078073999,43.1944914762977,39197.5463104843,0.0,1.0
2023-12-08,46.83,46.8999,46.65,46.86,98024,43.1484222661054,43.2128270219542,42.9825731094131,43.1760637922208,106387.75832149,0.0,1.0
2023-12-11,46.91,46.91,46.7,46.8,110807,43.2221330024131,43.2221330024131,43.0286423196054,43.12078073999,120261.449607538,0.0,1.0
2023-12-12,46.88,46.9098,46.77,46.87,67590,43.1944914762977,43.2219487255723,43.0931392138747,43.1852776342592,73357.0205760781,0.0,1.0
2023-12-13,47.31,47.3875,46.78,46.81,106425,43.5906866839515,43.6620939597495,43.1023530559131,43.1299945820285,115505.561692693,0.0,1.0
2023-12-14,47.63,47.7999,47.33,47.39,139186,43.8855296291822,44.0420728054156,43.6091143680284,43.6643974202591,151061.847402012,0.0,1.0
2023-12-15,47.64,47.8,47.37,47.8,120008,43.8947434712206,44.042164943836,43.6459697361822,44.042164943836,130247.51184042,0.0,1.0
2023-12-18,47.51,47.71,47.34,47.61,112573,43.7749635247206,43.9592403654898,43.6183282100668,43.8671019451052,122178.131044694,0.0,1.0
2023-12-19,47.59,47.75,47.5,47.5,102995,43.8486742610283,43.9960957336437,43.7657496826822,43.7657496826822,111782.901823246,0.0,1.0
2023-12-20,47.6,47.7299,47.47,47.63,58566,43.8578881030668,43.9775759111464,43.7381081565668,43.8855296291822,63563.0606163425,0.0,1.0
2023-12-21,47.67,47.75,47.6,47.7,223150,43.922384997336,43.9960957336437,43.8578881030668,43.9500265234514,242189.956229499,0.0,1.0
2023-12-22,47.53,47.73,47.48,47.73,84095,43.9385092209033,44.1233966992155,43.8922873513252,44.1233966992155,90968.8430689508,0.1575,1.0
2023-12-26,47.6,47.61,47.46,47.47,55779,44.0032198383126,44.0124642122282,43.873798603494,43.8830429774096,60338.3209173316,0.0,1.0
2023-12-27,47.79,47.8,47.5271,47.57,91803,44.1788629427092,44.1881073166248,43.9358283524678,43.9754867165657,99306.8874517973,0.0,1.0
2023-12-28,47.61,47.74,47.5227,47.74,103271,44.0124642122282,44.1326410731312,43.9317608279449,44.1326410731312,111712.270557983,0.0,1.0
2023-12-29,47.68,47.68,47.5,47.61,62461,44.0771748296375,44.0771748296375,43.9107760991565,44.0124642122282,67566.501063437,0.0,1.0
2024-01-02,47.63,47.71,47.505,47.65,67189,44.0309529600594,44.1049079513843,43.9153982861143,44.0494417078906,72680.9631602323,0.0,1.0
2024-01-03,47.55,47.6987,47.4813,47.52,86210,43.9569979687345,44.0944618088597,43.8934891199343,43.9292648469877,93256.7211008295,0.0,1.0
2024-01-04,47.59,47.65,47.47,47.58,81365,43.993975464397,44.0494417078906,43.8830429774096,43.9847310904814,88015.6955384408,0.0,1.0
2024-01-05,47.54,47.6795,47.3712,47.5,36659,43.9477535948189,44.0767126109417,43.7917085631234,43.9107760991565,39655.4708135403,0.0,1.0
2024-01-08,47.78,47.7893,47.5701,47.58,52298,44.1696185687936,44.1782158365351,43.9755791603049,43.9847310904814,56572.7873811759,0.0,1.0
2024-01-09,47.72,47.7412,47.57,47.73,59872,44.1141523252999,44.133750398001,43.9754867165657,44.1233966992155,64765.8787350523,0.0,1.0
2024-01-10,47.69,47.81,47.5785,47.81,19920,44.0864192035531,44.1973516905404,43.983344434394,44.1973516905404,21548.2413215233,0.0,1.0
2024-01-11,47.81,47.85,47.5638,47.74,57152,44.1973516905404,44.2343291862029,43.9697552047381,44.1326410731312,61823.548594764,0.0,1.0
2024-01-12,47.88,47.9,47.6901,47.6901,16448,44.2620623079497,44.2805510557809,44.0865116472922,44.0865116472922,17792.443436567,0.0,1.0
2024-01-16,47.79,47.89,47.7,47.86,53659,44.1788629427092,44.2713066818653,44.0956635774687,44.2435735601185,58045.0341903423,0.0,1.0
2024-01-17,47.64,47.8,47.5954,47.75,88989,44.040197333975,44.1881073166248,43.9989674263114,44.1418854470468,96262.8738434255,0.0,1.0
2024-01-18,47.5,47.75,47.45,47.75,93054,43.9107760991565,44.1418854470468,43.8645542295784,44.1418854470468,100660.142968525,0.0,1.0
2024-01-19,47.49,47.69,47.42,47.69,129329,43.9015317252409,44.0864192035531,43.8368211078316,44.0864192035531,139900.225997554,0.0,1.0
2024-01-22,47.5,47.6,47.4,47.56,34905,43.9107760991565,44.0032198383126,43.8183323600003,43.9662423426501,37758.1005686631,0.0,1.0
2024-01-23,47.18,47.36,47.14,47.35,87323,43.7605550230278,43.927509238885,43.7234540861706,43.9182340046707,94146.409656642,0.1575,1.0
2024-01-24,47.15,47.3687,47.15,47.25,135074,43.7327293203849,43.9355786926514,43.7327293203849,43.8254816625278,145628.667567093,0.0,1.0
2024-01-25,47.37,47.4,47.285,47.33,69606,43.9367844730993,43.9646101757422,43.8579449822778,43.8996835362421,75045.0052169558,0.0,1.0
2024-01-26,47.3,47.45,47.3,47.43,107427,43.8718578335993,44.0109863468136,43.8718578335993,43.9924358783851,115821.334014911,0.0,1.0
2024-01-29,47.57,47.65,47.45,47.5,56045,44.1222891573851,44.1964910310995,44.0109863468136,44.0573625178851,60424.3501621166,0.0,1.0
2024-01-30,47.75,47.76,47.5,47.5,296535,44.2892433732424,44.2985186074567,44.0573625178851,44.0573625178851,319706.21242436,0.0,1.0
2024-01-31,47.94,48.01,47.7999,47.8,119596,44.4654728233139,44.530399462814,44.3355267919717,44.3356195443138,128941.218342198,0.0,1.0
2024-02-01,48.13,48.23,48.0,48.0,58922,44.6417022733855,44.7344546155284,44.5211242285997,44.5211242285997,63526.158627036,0.0,1.0
2024-02-02,47.98,47.9899,47.89,47.96,54318,44.5025737601711,44.5117562420432,44.4190966522425,44.4840232917425,58562.4025712525,0.0,1.0
2024-02-05,47.53,47.85,47.52,47.85,106977,44.085188220528,44.3819957153853,44.0759129863137,44.3819957153853,115336.171064194,0.0,1.0
2024-02-06,47.81,47.83,47.56,47.56,58827,44.3448947785281,44.3634452469567,44.1130139231708,44.1130139231708,63423.7353374402,0.0,1.0
2024-02-07,47.74,47.85,47.69,47.79,101235,44.2799681390281,44.3819957153853,44.2335919679566,44.3263443100996,109145.491813041,0.0,1.0
2024-02-08,47.6854,47.77,47.61,47.77,70272,44.2293253602181,44.307793841671,44.1593900942423,44.307793841671,75763.0463840174,0.0,1.0
2024-02-09,47.69,47.75,47.62,47.65,55941,44.2335919679566,44.2892433732424,44.1686653284566,44.1964910310995,60312.2236135064,0.0,1.0
2024-02-12,47.87,47.92,47.66,47.79,88620,44.4005461838139,44.4469223548853,44.2057662653138,44.3263443100996,95544.7570945985,0.0,1.0
2024-02-13,47.54,47.7,47.53,47.7,61040,44.0944634547423,44.2428672021709,44.085188220528,44.2428672021709,65809.6589150788,0.0,1.0
2024-02-14,47.785,47.82,47.57,47.6,49186,44.3217066929924,44.3541700127424,44.1222891573851,44.150114860028,53029.3886532941,0.0,1.0
2024-02-15,47.8463,47.93,47.7514,47.93,67729,44.378563878726,44.4561975890996,44.2905419060324,44.4561975890996,73021.3366425193,0.0,1.0
2024-02-16,47.78,47.85,47.6682,47.78,44496,44.3170690758853,44.3819957153853,44.2133719573695,44.3170690758853,47972.912566929,0.0,1.0
2024-02-20,47.86,48.05,47.84,47.95,54623,44.3912709495996,44.5675003996711,44.372720481171,44.4747480575282,58891.2352378498,0.0,1.0
2024-02-21,47.74,47.87,47.69,47.86,48023,44.4274443630353,44.5484239978739,44.3809137342512,44.5391178721171,51603.6439383291,0.159,1.0
2024-02-22,47.76,47.88,47.75,47.84,58896,44.446056614549,44.5577301236307,44.4367504887921,44.5205056206035,63287.3459257403,0.0,1.0
2024-02-23,47.86,47.91,47.7092,47.74,50741,44.5391178721171,44.5856485009012,44.3987814957043,44.4274443630353,54524.3007949265,0.0,1.0
2024-02-26,47.89,47.92,47.8101,47.88,41079,44.5670362493875,44.594954626658,44.4926803045906,44.5577301236307,44141.8922046233,0.0,1.0
2024-02-27,47.875,47.9099,47.815,47.9,48785,44.5530770607523,44.5855554396436,44.4972403062114,44.5763423751444,52422.4594367571,0.0,1.0
2024-02-28,47.97,47.9894,47.8618,47.87,55994,44.6414852554421,44.6595391394103,44.5407929747533,44.5484239978739,60168.969841176,0.0,1.0
2024-02-29,47.99,48.0395,47.9501,48.0,27823,44.6600975069557,44.7061628294519,44.622966065186,44.6694036327125,29897.5113028368,0.0,1.0
2024-03-01,48.07,48.12,47.945,48.02,49227,44.7345465130102,44.7810771417943,44.61821994105,44.6880158842262,52897.4154082862,0.0,1.0
2024-03-04,48.01,48.05,47.91,48.0,76837,44.6787097584693,44.7159342614966,44.5856485009012,44.6694036327125,82566.0452135309,0.0,1.0
2024-03-05,48.08,48.23,48.0,48.0,67983,44.743852638767,44.8834445251193,44.6694036327125,44.6694036327125,73051.8819286473,0.0,1.0
2024-03-06,48.13,48.2,48.02,48.02,73261,44.7903832675511,44.8555261478488,44.6880158842262,44.6880158842262,78723.4150004358,0.0,1.0
2024-03-07,48.24,48.34,48.15,48.34,44247,44.8927506508761,44.9858119084442,44.8089955190647,44.9858119084442,47546.1015209222,0.0,1.0
2024-03-08,48.26,48.31,48.2,48.22,112641,44.9113629023897,44.9578935311738,44.8555261478488,44.8741383993625,121039.62802943,0.0,1.0
2024-03-11,48.3,48.37,48.24,48.37,71968,44.948587405417,45.0137302857147,44.8927506508761,45.0137302857147,77334.0075995599,0.0,1.0
2024-03-12,48.26,48.28,48.1386,48.28,52348,44.9113629023897,44.9299751539033,44.798386535702,44.9299751539033,56251.1203565719,0.0,1.0
2024-03-13,48.27,48.33,48.25,48.33,63631,44.9206690281465,44.9765057826874,44.9020567766329,44.9765057826874,68375.3923628224,0.0,1.0
2024-03-14,48.17,48.35,48.125,48.33,59929,44.8276077705784,44.995118034201,44.7857302046727,44.9765057826874,64397.3674610108,0.0,1.0
2024-03-15,48.23,48.25,48.14,48.21,72920,44.8834445251193,44.9020567766329,44.7996893933079,44.8648322736056,78356.9896920841,0.0,1.0
2024-03-18,48.2,48.23,48.11,48.11,38897,44.8555261478488,44.8834445251193,44.7717710160375,44.7717710160375,41797.2000555814,0.0,1.0
2024-03-19,48.22,48.31,48.21,48.31,48446,44.8741383993625,44.9578935311738,44.8648322736056,44.9578935311738,52058.1832504485,0.0,1.0
2024-03-20,48.18,48.3,48.16,48.3,56604,44.8369138963352,44.948587405417,44.8183016448216,44.948587405417,60824.4520643271,0.0,1.0
2024-03-21,48.05,48.2,48.0322,48.2,61398,44.8639016610299,45.0039554643422,44.8472819430369,45.0039554643422,65758.2998975456,0.159,1.0
2024-03-22,48.21,48.25,48.1169,48.25,71342,45.013292384563,45.0506400654463,44.9263656573072,45.0506400654463,76408.4926429313,0.0,1.0
2024-03-25,48.13,48.23,48.0862,48.23,40156,44.9385970227965,45.0319662250047,44.8977013122293,45.0319662250047,43007.7574299788,0.0,1.0
2024-03-26,48.11,48.17,48.06,48.13,109650,44.9199231823549,44.9759447036798,44.8732385812508,44.9385970227965,117437.010713148,0.0,1.0
2024-03-27,48.14,48.15,48.0501,48.14,33802,44.9479339430173,44.9572708632381,44.8639950302322,44.9479339430173,36202.5156053428,0.0,1.0
2024-03-28,48.18,48.24,48.0593,48.24,82472,44.9852816239006,45.0413031452255,44.8725849968353,45.0413031452255,88328.9115142248,0.0,1.0
2024-04-01,48.05,48.18,47.95,48.18,70465,44.8639016610299,44.9852816239006,44.7705324588218,44.9852816239006,75469.2107606201,0.0,1.0
2024-04-02,47.9,48.09,47.79,48.09,85465,44.7238478577177,44.9012493419132,44.6211417352887,44.9012493419132,91534.4653041423,0.0,1.0
2024-04-03,47.82,48.05,47.7146,48.05,91155,44.6491524959511,44.8639016610299,44.5507413568237,44.8639016610299,97628.5518609852,0.0,1.0
2024-04-04,47.84,47.99,47.79,47.99,39440,44.6678263363928,44.807880139705,44.6211417352887,44.807880139705,42240.909279768,0.0,1.0
2024-04-05,47.68,47.8,47.66,47.8,71249,44.5184356128597,44.6304786555095,44.4997617724181,44.6304786555095,76308.8880647614,0.0,1.0
2024-04-08,47.68,47.81,47.66,47.81,133239,44.5184356128597,44.6398155757303,44.4997617724181,44.6398155757303,142701.230008291,0.0,1.0
2024-04-09,47.83,47.84,47.72,47.72,50232,44.658489416172,44.6678263363928,44.555783293743,44.555783293743,53799.3244153475,0.0,1.0
2024-04-10,47.48,47.79,47.47,47.79,80921,44.3316972084433,44.6211417352887,44.3223602882225,44.6211417352887,86667.7641944247,0.0,1.0
2024-04-11,47.56,47.58,47.47,47.58,154741,44.4063925702099,44.4250664106515,44.3223602882225,44.4250664106515,165730.236887946,0.0,1.0
2024-04-12,47.8,47.81,47.66,47.8,59512,44.6304786555095,44.6398155757303,44.4997617724181,44.6304786555095,63738.36189294,0.0,1.0
2024-04-15,47.65,47.66,47.51,47.55,94889,44.4904248521972,44.4997617724181,44.3597079691058,44.3970556499891,101627.729225353,0.0,1.0
2024-04-16,47.62,47.78,47.52,47.78,101570,44.4624140915348,44.6118048150679,44.3690448893266,44.6118048150679,108783.193599037,0.0,1.0
2024-04-17,47.64,47.7,47.5176,47.7,36082,44.4810879319764,44.5371094533013,44.3668040284736,44.5371094533013,38644.4342959582,0.0,1.0
2024-04-18,47.62,48.1,47.55,48.1,39394,44.4624140915348,44.910586262134,44.3970556499891,44.910586262134,42191.6424991679,0.0,1.0
2024-04-19,47.65,47.75,47.62,47.68,75102,44.4904248521972,44.5837940544054,44.4624140915348,44.5184356128597,80435.5164485076,0.0,1.0
2024-04-22,47.7,47.71,47.61,47.61,108873,44.5371094533013,44.5464463735221,44.453077171314,44.453077171314,116604.830527794,0.0,1.0
2024-04-23,47.54,47.56,47.4601,47.56,44100,44.5361757612792,44.5549120573505,44.4613242584747,44.5549120573505,47074.4055627416,0.159,1.0
2024-04-24,47.52,47.59,47.4,47.59,67501,44.517439465208,44.5830165014573,44.4050216887807,44.5830165014573,72053.7290224631,0.0,1.0
2024-04-25,47.4,47.52,47.33,47.52,29101,44.4050216887807,44.517439465208,44.3394446525315,44.517439465208,31063.7704372187,0.0,1.0
2024-04-26,47.46,47.5,47.4,47.5,43007,44.4612305769944,44.4987031691368,44.4050216887807,44.4987031691368,45907.6861686355,0.0,1.0
2024-04-29,47.53,47.5485,47.438,47.53,25381,44.5268076132436,44.5441386871095,44.4406206513161,44.5268076132436,27092.8681992731,0.0,1.0
2024-04-30,47.43,47.5,47.3638,47.45,39144,44.4331261328876,44.4987031691368,44.3711089928918,44.4518624289588,41784.1390328334,0.0,1.0
2024-05-01,47.47,47.5399,47.4008,47.44,37726,44.47059872503,44.5360820797989,44.4057711406236,44.4424942809232,40270.4994163263,0.0,1.0
2024-05-02,47.64,47.65,47.47,47.58,33738,44.6298572416353,44.6392253896709,44.47059872503,44.5736483534217,36013.5214257546,0.0,1.0
2024-05-03,47.695,47.73,47.62,47.65,137732,44.6813820558312,44.7141705739558,44.6111209455641,44.6392253896709,147021.587913096,0.0,1.0
2024-05-06,47.76,47.8493,47.701,47.75,40611,44.7422750180626,44.8259325800206,44.6870029446525,44.732906870027,43350.0835444104,0.0,1.0
2024-05-07,47.97,48.03,47.84,47.84,32856,44.9390061268104,44.995215015024,44.8172202023475,44.8172202023475,35072.0333144997,0.0,1.0
2024-05-08,48.05,48.08,47.99,47.99,80991,45.0139513110952,45.0420557552021,44.9577424228816,44.9577424228816,86453.5868692065,0.0,1.0
2024-05-09,48.07,48.13,48.01,48.1,54389,45.0326876071665,45.0888964953801,44.9764787189528,45.0607920512733,58057.3660805431,0.0,1.0
2024-05-10,48.06,48.0999,48.03,48.08,39944,45.0233194591309,45.0606983697929,44.995215015024,45.0420557552021,42638.0965033593,0.0,1.0
2024-05-13,48.07,48.1499,48.03,48.13,50638,45.0326876071665,45.107539109971,44.995215015024,45.0888964953801,54053.3729906146,0.0,1.0
2024-05-14,48.08,48.15,48.0601,48.11,54308,45.0420557552021,45.1076327914513,45.0234131406112,45.0701601993089,57970.9028866523,0.0,1.0
2024-05-15,48.19,48.25,48.17,48.17,55436,45.1451053835938,45.2013142718074,45.1263690875225,45.1263690875225,59174.9829200938,0.0,1.0
2024-05-16,48.3,48.31,48.25,48.25,43483,45.2481550119854,45.257523160021,45.2013142718074,45.2013142718074,46415.7908635985,0.0,1.0
2024-05-17,48.14,48.28,48.07,48.28,46416,45.0982646434157,45.2294187159142,45.0326876071665,45.2294187159142,49546.6124399141,0.0,1.0
2024-05-20,48.14,48.1495,48.0,48.1,39071,45.0982646434157,45.1071643840495,44.9671105709172,45.0607920512733,41706.215413648,0.0,1.0
2024-05-21,47.95,48.1292,47.95,48.06,22377,45.0692233845053,45.2376572704387,45.0692233845053,45.1726147207367,23807.3139367404,0.159,1.0
2024-05-22,47.87,47.99,47.84,47.98,28480,44.9940296854279,45.106820234044,44.9658320482739,45.0974210216593,30300.4111774754,0.0,1.0
2024-05-23,47.75,47.8499,47.7371,47.75,36054,44.8812391368119,44.9751372685348,44.8691141528356,44.8812391368119,38358.5331668784,0.0,1.0
2024-05-24,47.8,47.81,47.71,47.79,58824,44.9282351987352,44.9376344111199,44.8436422872732,44.9188359863506,62583.9672438137,0.0,1.0
2024-05-28,47.7,47.821,47.6648,47.79,63561,44.8342430748885,44.947973544743,44.8011578472945,44.9188359863506,67623.7512237189,0.0,1.0
2024-05-29,47.6,47.7099,47.58,47.69,153218,44.7402509510418,44.8435482951493,44.7214525262724,44.8248438625038,163011.530891518,0.0,1.0
2024-05-30,47.58,47.775,47.52,47.63,50046,44.7214525262724,44.9047371677736,44.6650572519644,44.7684485881958,53244.8868605314,0.0,1.0
2024-05-31,47.65,47.76,47.54,47.72,55461,44.7872470129651,44.8906383491965,44.6838556767337,44.8530414996579,59006.0078761925,0.0,1.0
2024-06-03,47.73,47.79,47.6563,47.74,114341,44.8624407120425,44.9188359863506,44.7931685167675,44.8718399244272,121649.554580187,0.0,1.0
2024-06-04,47.84,47.895,47.75,47.84,127216,44.9658320482739,45.0175277163896,44.8812391368119,44.9658320482739,135347.510827026,0.0,1.0
2024-06-05,48.14,48.14,47.98,48.1,58842,45.2478084198141,45.2478084198141,45.0974210216593,45.2102115702754,62603.1177845859,0.0,1.0
2024-06-06,48.2,48.2,48.105,48.17,54409,45.3042036941222,45.3042036941222,45.2149111764678,45.2760060569681,57886.7651599458,0.0,1.0
2024-06-07,48.09,48.1,48.0172,48.1,56887,45.2008123578907,45.2102115702754,45.1323860917303,45.2102115702754,60523.1562729299,0.0,1.0
2024-06-10,48.06,48.09,47.9701,48.09,26198,45.1726147207367,45.2008123578907,45.0881158013985,45.2008123578907,27872.5481751229,0.0,1.0
2024-06-11,48.105,48.1867,47.94,48.08,70633,45.2149111764678,45.2917027416505,45.0598241721207,45.1914131455061,75147.7859093615,0.0,1.0
2024-06-12,48.39,48.43,48.27,48.27,38218,45.4827887294309,45.5203855789696,45.3699981808149,45.3699981808149,40660.8537352793,0.0,1.0
2024-06-13,48.53,48.57,48.4359,48.45,30042,45.6143777028163,45.651974552355,45.5259311142766,45.539184003739,31962.2525489367,0.0,1.0
2024-06-14,48.6139,48.62,48.54,48.62,24384,45.6932370947237,45.6989706142784,45.623776915201,45.6989706142784,25942.5992328497,0.0,1.0
2024-06-17,48.55,48.68,48.47,48.68,39875,45.6331761275857,45.7553658885864,45.5579824285083,45.7553658885864,42423.7674052609,0.0,1.0
2024-06-18,48.65,48.7,48.58,48.6,31547,45.7271682514324,45.7741643133558,45.6613737647397,45.6801721895091,33563.4505412857,0.0,1.0
2024-06-20,48.5572,48.62,48.4983,48.62,41957,45.6399435605027,45.6989706142784,45.5845821995569,45.6989706142784,44638.8466212547,0.0,1.0
2024-06-21,48.59,48.6451,48.5,48.64,37079,45.6707729771244,45.7225626373639,45.5861800656623,45.7177690390477,39449.0500719666,0.0,1.0
2024-06-24,48.63,48.7142,48.51,48.63,29823,45.7083698266631,45.787511194942,45.595579278047,45.7083698266631,31729.2543028739,0.0,1.0
2024-06-25,48.625,48.65,48.58,48.6,38638,45.7036702204707,45.7271682514324,45.6613737647397,45.6801721895091,41107.6996866325,0.0,1.0
2024-06-26,48.55,48.6,48.474,48.6,35069,45.6331761275857,45.6801721895091,45.5617421134622,45.6801721895091,37310.5730190619,0.0,1.0
2024-06-27,48.4254,48.5,48.36,48.43,33447,45.6692691031428,45.7396232452892,45.6075913431378,45.6736072942135,35465.5194971916,0.163,1.0
2024-06-28,48.32,48.53,48.29,48.38,27799,45.5698679425232,45.7679157957502,45.5415753920622,45.6264530434452,29476.6638712718,0.0,1.0
2024-07-01,48.27,48.37,48.13,48.19,43178,45.5227136917548,45.6170221932915,45.3906817896035,45.4472668905255,45783.7833243561,0.0,1.0
2024-07-02,48.32,48.47,48.2903,48.35,92255,45.5698679425232,45.7113306948282,45.5418583175668,45.5981604929842,97822.5700724551,0.0,1.0
2024-07-03,48.5212,48.54,48.3799,48.39,24132,45.759616647615,45.7773466459039,45.6263587349436,45.6358838935988,25588.3611835509,0.0,1.0
2024-07-05,48.56,48.635,48.46,48.46,20070,45.7962083462112,45.8669397223637,45.7018998446745,45.7018998446745,21281.2203279408,0.0,1.0
2024-07-08,48.49,48.61,48.47,48.5046,78408,45.7301923951355,45.8433625969795,45.7113306948282,45.7439614363599,83139.9065009058,0.0,1.0
2024-07-09,48.54,48.59,48.48,48.5,66131,45.7773466459039,45.8245008966722,45.7207615449818,45.7396232452892,70121.992102992,0.0,1.0
2024-07-10,48.53,48.6,48.51,48.51,93600,45.7679157957502,45.8339317468259,45.7490540954429,45.7490540954429,99248.7405428627,0.0,1.0
2024-07-11,48.64,48.77,48.63,48.63,41431,45.8716551474405,45.9942561994382,45.8622242972869,45.8622242972869,43931.3522375144,0.0,1.0
2024-07-12,48.76,48.88,48.685,48.88,36104,45.9848253492845,46.0979955511286,45.914093973132,46.0979955511286,38282.8688948667,0.0,1.0
2024-07-15,48.69,48.74,48.6114,48.74,42406,45.9188093982089,45.9659636489772,45.8446829160011,45.9659636489772,44965.1932848358,0.0,1.0
2024-07-16,48.74,48.79,48.66,48.66,53397,45.9659636489772,46.0131178997456,45.8905168477479,45.8905168477479,56619.4978500774,0.0,1.0
2024-07-17,48.83,48.91,48.7201,48.91,67878,46.0508413003602,46.1262881015896,45.9471962571714,46.1262881015896,71974.4231898338,0.0,1.0
2024-07-18,48.75,48.83,48.61,48.65,40906,45.9753944991309,46.0508413003602,45.8433625969795,45.8810859975942,43374.668596649,0.0,1.0
2024-07-19,48.755,48.87,48.6961,48.86,35184,45.9801099242077,46.0885647009749,45.9245622168026,46.0791338508212,37307.347086112,0.0,1.0
2024-07-22,48.69,48.845,48.67,48.72,33336,45.9188093982089,46.0649875755907,45.8999476979015,45.9471019486699,35347.8206702657,0.0,1.0
2024-07-23,48.61,49.32,48.546,49.32,23419,45.9970854544843,46.6689210988514,45.9365256217526,46.6689210988514,24749.341806156,0.163,1.0
2024-07-24,48.51,48.78,48.5,48.78,58037,45.9024607158411,46.1579475101778,45.8929982419767,46.1579475101778,61333.8550067841,0.0,1.0
2024-07-25,48.64,48.65,48.51,48.51,41143,46.0254728760773,46.0349353499416,45.9024607158411,45.9024607158411,43480.1729335444,0.0,1.0
2024-07-26,48.68,48.74,48.6,48.74,76844,46.0633227715346,46.1200976147205,45.98762298062,46.1200976147205,81209.2071289232,0.0,1.0
2024-07-29,48.75,48.84,48.66,48.84,49479,46.1295600885849,46.2147223533638,46.0443978238059,46.2147223533638,52289.708494248,0.0,1.0
2024-07-30,48.76,48.78,48.64,48.75,49841,46.1390225624492,46.1579475101778,46.0254728760773,46.1295600885849,52672.2722985876,0.0,1.0
2024-07-31,48.82,48.82,48.68,48.82,79052,46.1957974056351,46.1957974056351,46.0633227715346,46.1957974056351,83542.6349741769,0.0,1.0
2024-08-01,48.96,48.96,48.79,48.79,53953,46.3282720397357,46.3282720397357,46.1674099840422,46.1674099840422,57017.8589379366,0.0,1.0
2024-08-02,49.26,49.27,49.125,49.26,61395,46.6121462556655,46.6216087295298,46.4844028584971,46.6121462556655,64882.6098547738,0.0,1.0
2024-08-05,49.36,49.47,49.25,49.47,285290,46.7067709943087,46.8108582068163,46.6026837818011,46.8108582068163,301496.209226622,0.0,1.0
2024-08-06,49.29,49.36,49.17,49.36,104283,46.6405336772584,46.7067709943087,46.5269839908865,46.7067709943087,110206.909414209,0.0,1.0
2024-08-07,49.02,49.25,48.9399,49.25,53919,46.3850468829216,46.6026837818011,46.3092524672684,46.6026837818011,56981.9275308992,0.0,1.0
2024-08-08,48.92,49.02,48.9,49.02,36058,46.2904221442784,46.3850468829216,46.2714971965497,46.3850468829216,38106.3139692717,0.0,1.0
2024-08-09,48.92,49.02,48.9,48.92,58821,46.2904221442784,46.3850468829216,46.2714971965497,46.2904221442784,62162.3909808234,0.0,1.0
2024-08-12,49.0,49.01,48.88,48.94,28329,46.366121935193,46.3755844090573,46.2525722488211,46.309347092007,29938.259704795,0.0,1.0
2024-08-13,49.14,49.1499,49.0001,49.14,34526,46.4985965692935,46.5079644184192,46.3662165599316,46.4985965692935,36487.2870404092,0.0,1.0
2024-08-14,49.14,49.15,49.0901,49.14,68171,46.4985965692935,46.5080590431579,46.4513788247106,46.4985965692935,72043.5279161136,0.0,1.0
2024-08-15,49.06,49.12,48.93,49.12,71774,46.4228967783789,46.4796716215649,46.2998846181427,46.4796716215649,75851.2002559906,0.0,1.0
2024-08-16,49.01,49.01,48.9336,48.94,33243,46.3755844090573,46.3755844090573,46.3032911087339,46.309347092007,35131.4048277913,0.0,1.0
2024-08-19,48.96,49.1099,48.92,48.96,76823,46.3282720397357,46.4701145229619,46.2904221442784,46.3282720397357,81187.0142010472,0.0,1.0
2024-08-20,49.07,49.08,49.0073,49.02,196777,46.4323592522433,46.4418217261076,46.373029541114,46.3850468829216,207955.131841238,0.0,1.0
2024-08-21,48.96,49.005,48.88,48.88,107141,46.4825103637242,46.5252332592791,46.4065585494044,46.4065585494044,112851.550377834,0.163,1.0
2024-08-22,48.88,48.9391,48.81,48.93,92328,46.4065585494044,46.4626679522331,46.3401007118745,46.4540284333543,97249.0264537817,0.0,1.0
2024-08-23,48.98,49.09,48.86,48.87,169463,46.5014983173041,46.6059320619939,46.3875705958244,46.3970645726144,178495.275213773,0.0,1.0
2024-08-26,48.96,49.26,48.9,49.06,67593,46.4825103637242,46.7673296674235,46.4255465029843,46.577450131624,71195.6659419729,0.0,1.0
2024-08-27,48.89,48.9199,48.8205,48.9,76297,46.4160525261944,46.4444395167964,46.350069387504,46.4255465029843,80363.5838677777,0.0,1.0
2024-08-28,48.87,48.9,48.82,48.89,74251,46.3970645726144,46.4255465029843,46.3495946886645,46.4160525261944,78208.533307553,0.0,1.0
2024-08-29,48.91,48.9257,48.76,48.78,56705,46.4350404797743,46.4499460233346,46.2926308279247,46.3116187815046,59727.3421395644,0.0,1.0
2024-08-30,48.9,48.93,48.8232,48.84,94971,46.4255465029843,46.4540284333543,46.3526327612373,46.3685826422445,100032.896752254,0.0,1.0
2024-09-03,49.04,49.44,48.97,49.44,93396,46.558462178044,46.9382212496431,46.4920043405142,46.9382212496431,98373.9502066264,0.0,1.0
2024-09-04,49.07,49.1451,49.0,49.01,45819,46.5869441084139,46.6582438741067,46.5204862708841,46.5299802476741,48261.1249359439,0.0,1.0
2024-09-05,49.15,49.15,49.03,49.05,46579,46.6628959227337,46.6628959227337,46.548968201254,46.567956154834,49061.6324754214,0.0,1.0
2024-09-06,49.21,49.29,49.15,49.28,49496,46.7198597834736,46.7958115977934,46.6628959227337,46.7863176210034,52134.1068078631,0.0,1.0
2024-09-09,49.24,49.28,49.16,49.23,64079,46.7483417138435,46.7863176210034,46.6723898995237,46.7388477370535,67494.3718712838,0.0,1.0
2024-09-10,49.26,49.339,49.21,49.23,90098,46.7673296674235,46.8423320840643,46.7198597834736,46.7388477370535,94900.1688050519,0.0,1.0
2024-09-11,49.3404,49.38,49.2501,49.36,61718,46.8436612408149,46.8812573889032,46.7579306304014,46.8622694353232,65007.5320019334,0.0,1.0
2024-09-12,49.31,49.4,49.23,49.4,86694,46.8147995513734,46.9002453424831,46.7388477370535,46.9002453424831,91314.7376677081,0.0,1.0
2024-09-13,49.32,49.39,49.21,49.3,85305,46.8242935281633,46.8907513656932,46.7198597834736,46.8053055745834,89851.7048093738,0.0,1.0
2024-09-16,49.41,49.43,49.35,49.42,54537,46.9097393192731,46.9287272728531,46.8527754585333,46.9192332960631,57443.7890532655,0.0,1.0
2024-09-17,49.43,49.48,49.36,49.42,56920,46.9287272728531,46.976197156803,46.8622694353232,46.9192332960631,59953.8015092849,0.0,1.0
2024-09-18,49.43,49.45,49.35,49.43,51515,46.9287272728531,46.947715226433,46.8527754585333,46.9287272728531,54260.7182844486,0.0,1.0
2024-09-19,49.34,49.42,49.2801,49.3,76247,46.8432814817433,46.9192332960631,46.7864125607713,46.8053055745834,80310.9188980753,0.0,1.0
2024-09-20,49.42,49.43,49.3141,49.35,40022,46.9192332960631,46.9287272728531,46.8186920818573,46.8527754585333,42155.1483486402,0.0,1.0
2024-09-23,49.3801,49.44,49.3335,49.37,244460,46.8813523286711,46.9382212496431,46.8371103968298,46.8717634121132,257489.569869287,0.0,1.0
2024-09-24,49.43,49.44,49.32,49.32,36239,46.9287272728531,46.9382212496431,46.8242935281633,46.8242935281633,38170.5167409518,0.0,1.0
2024-09-25,49.36,49.47,49.3046,49.39,43673,46.8622694353232,46.966703180013,46.8096728039068,46.8907513656932,46000.7444363142,0.0,1.0
2024-09-26,49.3,49.32,49.1924,49.23,51747,46.96005739626,46.9791081294836,46.8575644515169,46.8933798299773,54325.4680988354,0.163,1.0
2024-09-27,49.39,49.4099,49.241,49.32,94043,47.0457856957664,47.0647411753239,46.9038577332503,46.9791081294836,98729.0083757275,0.0,1.0
2024-09-30,49.4,49.42,49.32,49.4,91574,47.0553110623782,47.0743617956018,46.9791081294836,47.0553110623782,96136.9821570863,0.0,1.0
2024-10-01,49.47,49.51,49.38,49.48,103639,47.1219886286609,47.1600900951082,47.0362603291546,47.1315139952727,108803.161309742,0.0,1.0
2024-10-02,49.46,49.4793,49.34,49.42,50322,47.1124632620491,47.1308472196099,46.9981588627073,47.0743617956018,52829.4626871044,0.0,1.0
2024-10-03,49.47,49.508,49.315,49.46,130150,47.1219886286609,47.1581850217858,46.9743454461777,47.1124632620491,136635.160938091,0.0,1.0
2024-10-04,49.29,49.36,49.21,49.36,66846,46.9505320296482,47.0172095959309,46.8743290967536,47.0172095959309,70176.8264930285,0.0,1.0
2024-10-07,49.11,49.3093,49.1,49.23,114876,46.7790754306355,46.968915987209,46.7695500640237,46.8933798299773,120600.082581054,0.0,1.0
2024-10-08,49.17,49.21,49.09,49.11,218935,46.8362276303064,46.8743290967536,46.7600246974118,46.7790754306355,229844.171801622,0.0,1.0
2024-10-09,49.13,49.14,48.96,49.12,77569,46.7981261638591,46.8076515304709,46.6361949314582,46.7886007972473,81434.1359877589,0.0,1.0
2024-10-10,49.1306,49.15,49.0301,49.13,59131,46.7986976858558,46.8171768970827,46.7029677514071,46.7981261638591,62077.4007024994,0.0,1.0
2024-10-11,49.15,49.17,49.0364,49.13,23251,46.8171768970827,46.8362276303064,46.7089687323725,46.7981261638591,24409.5591776532,0.0,1.0
2024-10-14,49.09,49.17,49.01,49.1,46741,46.7600246974118,46.8362276303064,46.6838217645173,46.7695500640237,49070.0273331336,0.0,1.0
2024-10-15,49.21,49.2192,49.14,49.15,55153,46.8743290967536,46.8830924340365,46.8076515304709,46.8171768970827,57901.1834899621,0.0,1.0
2024-10-16,49.2097,49.25,49.17,49.24,40658,46.8740433357553,46.9124305632009,46.8362276303064,46.9029051965891,42683.9214246709,0.0,1.0
2024-10-17,49.22,49.23,49.1469,49.18,55135,46.8838544633655,46.8933798299773,46.8142240334331,46.8457529969182,57882.286579498,0.0,1.0
2024-10-18,49.24,49.27,49.15,49.22,42977,46.9029051965891,46.9314812964246,46.8171768970827,46.8838544633655,45118.4733894457,0.0,1.0
2024-10-21,49.0777,49.23,49.0401,49.2,104486,46.7483084964793,46.8933798299773,46.7124931180189,46.8648037301418,109692.365929907,0.0,1.0
2024-10-22,48.83,48.94,48.77,48.92,44007,46.6676286412772,46.7727574381345,46.6102856611732,46.7536431114332,46046.089603519,0.163,1.0
2024-10-23,48.4683,48.73,48.3941,48.73,89570,46.3219460428838,46.5720570077706,46.2510318908219,46.5720570077706,93720.277360129,0.0,1.0
2024-10-24,48.6178,48.6178,48.4118,48.5,86918,46.4648256349762,46.4648256349762,46.2679480699526,46.3522422507054,90945.3954179713,0.0,1.0
2024-10-25,48.655,48.7,48.58,48.69,199669,46.5003782826406,46.5433855177186,46.4286995575107,46.533828354368,208920.777718205,0.0,1.0
2024-10-28,48.5745,48.6638,48.55,48.56,62048,46.4234431176678,46.5087885863892,46.4000280674587,46.4095852308094,64923.0296934385,0.0,1.0
2024-10-29,48.61,48.66,48.5309,48.58,95296,46.4573710475627,46.505156864316,46.3817738854589,46.4286995575107,99711.5948566579,0.0,1.0
2024-10-30,48.65,48.66,48.54,48.64,120608,46.4955997009653,46.505156864316,46.390470904108,46.4860425376147,126196.440904884,0.0,1.0
2024-10-31,48.6,48.66,48.5601,48.64,60180,46.447813884212,46.505156864316,46.4096808024429,46.4860425376147,62968.4748412701,0.0,1.0
2024-11-01,48.57,48.8,48.57,48.8,39000,46.41914239416,46.6389571512252,46.41914239416,46.6389571512252,40807.0873846716,0.0,1.0
2024-11-04,48.81,48.82,48.72,48.81,37197,46.6485143145759,46.6580714779265,46.5624998444199,46.6485143145759,38920.544344811,0.0,1.0
2024-11-05,48.89,48.9,48.72,48.72,39005,46.7249716213812,46.7345287847318,46.5624998444199,46.5624998444199,40812.3190625414,0.0,1.0
2024-11-06,48.255,48.39,48.22,48.39,95201,46.1180917486142,46.2471134538481,46.0846416768869,46.2471134538481,99612.1929771312,0.0,1.0
2024-11-07,48.3772,48.4499,48.25,48.26,55591,46.2348802847593,46.3043608623186,46.1133131669389,46.1228703302895,58166.8408923404,0.0,1.0
2024-11-08,48.82,48.8499,48.58,48.62,68081,46.6580714779265,46.686647396345,46.4286995575107,46.4669282109133,71235.5722111751,0.0,1.0
2024-11-11,48.78,48.8,48.7001,48.7941,59176,46.6198428245239,46.6389571512252,46.5434810893521,46.6333184248483,61917.9539250083,0.0,1.0
2024-11-12,48.71,48.8373,48.61,48.8,464555,46.5529426810693,46.6746053705232,46.4573710475627,46.6389571512252,486080.422563746,0.0,1.0
2024-11-13,48.7,48.835,48.7,48.83,38586,46.5433855177186,46.6724072229525,46.5433855177186,46.6676286412772,40373.9044570497,0.0,1.0
2024-11-14,48.7538,48.8183,48.73,48.8,95816,46.5948030565452,46.6564467601569,46.5720570077706,46.6389571512252,100255.68935512,0.0,1.0
2024-11-15,48.74,48.8,48.71,48.72,156786,46.5816141711213,46.6389571512252,46.5529426810693,46.5624998444199,164050.769299823,0.0,1.0
2024-11-18,48.95,48.95,48.8248,48.94,39982,46.7823146014851,46.7823146014851,46.6626589163349,46.7727574381345,41834.5889183061,0.0,1.0
2024-11-19,48.91,49.0199,48.86,48.86,255570,46.7440859480825,46.8491191733063,46.6963001313292,46.6963001313292,267411.982638474,0.0,1.0
2024-11-20,48.88,48.9988,48.76,48.83,154401,46.7154144580305,46.8289535586364,46.6007284978226,46.6676286412772,161555.258955915,0.0,1.0
2024-11-21,48.81,48.84,48.72,48.84,49997,46.8042960771917,46.8330633151002,46.717994363466,46.8330633151002,52139.5208246538,0.163,1.0
2024-11-22,48.73,48.8371,48.73,48.76,90718,46.7275834427689,46.8302824821024,46.7275834427689,46.7563506806774,94605.5373356591,0.0,1.0
2024-11-25,48.84,48.96,48.75,48.75,114985,46.8330633151002,46.9481322667343,46.7467616013746,46.7467616013746,119912.450787504,0.0,1.0
2024-11-26,48.865,49.04,48.8189,49.01,77673,46.8570360133573,47.0248449011571,46.8128303577712,46.9960776632486,81001.5201114735,0.0,1.0
2024-11-27,49.075,49.19,48.965,48.99,45590,47.0584066787171,47.1686810906998,46.9529268063858,46.9768995046429,47543.6677079819,0.0,1.0
2024-11-29,49.18,49.19,49.097,49.18,15877,47.159092011397,47.1686810906998,47.0795026531833,47.159092011397,16557.3768852737,0.0,1.0
2024-12-02,49.21,49.23,49.086,49.23,84396,47.1878592493055,47.2070374079112,47.0689546659502,47.2070374079112,88012.6207475946,0.0,1.0
2024-12-03,49.23,49.32,49.15,49.32,63703,47.2070374079112,47.2933391216368,47.1303247734884,47.2933391216368,66432.8638736909,0.0,1.0
2024-12-04,49.205,49.2599,49.134,49.21,76079,47.1830647096541,47.2357087550267,47.1149822466039,47.1878592493055,79339.2124491237,0.0,1.0
2024-12-05,49.19,49.3,49.15,49.15,60010,47.1686810906998,47.2741609630311,47.1303247734884,47.1303247734884,62581.607790217,0.0,1.0
2024-12-06,49.25,49.359,49.2,49.31,65838,47.2262155665169,47.3307365309179,47.1782701700027,47.283750042334,68659.3550023714,0.0,1.0
2024-12-09,49.3,49.4,49.22,49.4,33984,47.2741609630311,47.3700517560596,47.1974483286083,47.3700517560596,35440.3159330567,0.0,1.0
2024-12-10,49.27,49.309,49.12,49.26,74335,47.2453937251226,47.2827911344037,47.1015575355799,47.2358046458197,77520.4768386232,0.0,1.0
2024-12-11,49.19,49.28,49.11,49.19,73856,47.1686810906998,47.2549828044254,47.091968456277,47.1686810906998,77020.9502575282,0.0,1.0
2024-12-12,48.875,49.1499,48.7901,49.13,130908,46.8666250926602,47.1302288826954,46.785213809379,47.1111466148827,136517.79891021,0.0,1.0
2024-12-13,48.72,48.8,48.65,48.78,145258,46.8742963561024,46.9512656440435,46.806948229154,46.9320233220582,150977.621215613,0.163,1.0
2024-12-16,48.73,48.8186,48.63,48.63,77092,46.8839175170951,46.9691610034898,46.7877059071688,46.7877059071688,80127.5439201558,0.0,1.0
2024-12-17,48.55,48.73,48.53,48.65,147466,46.7107366192277,46.8839175170951,46.6914942972424,46.806948229154,153272.562545137,0.0,1.0
2024-12-18,48.33,48.62,48.33,48.61,74315,46.4990710773898,46.7780847461761,46.4990710773898,46.7684635851835,77241.1978730138,0.0,1.0
2024-12-19,47.98,48.33,47.84,48.33,122056,46.1623304426477,46.4990710773898,46.0276341887508,46.4990710773898,126862.028494767,0.0,1.0
2024-12-20,48.21,48.29,47.7414,48.29,148056,46.3836171454782,46.4605864334193,45.9327695413635,46.4605864334193,153885.7941504,0.0,1.0
2024-12-23,48.05,48.2399,48.03,48.07,88294,46.2296785695961,46.4123844168462,46.2104362476108,46.2489208915814,91770.6294153251,0.0,1.0
2024-12-24,48.03,48.18,47.99,48.18,88241,46.2104362476108,46.3547536625003,46.1719516036403,46.3547536625003,91715.5425084118,0.0,1.0
2024-12-26,48.08,48.12,48.03,48.05,75063,46.258542052574,46.2970266965445,46.2104362476108,46.2296785695961,78018.6508234144,0.0,1.0
2024-12-27,48.03,48.21,48.01,48.21,79391,46.2104362476108,46.3836171454782,46.1911939256256,46.3836171454782,82517.0684294752,0.0,1.0
2024-12-30,48.26,48.37,48.24,48.28,108750,46.4317229504414,46.5375557213603,46.4124806284561,46.4509652724266,113032.096732695,0.0,1.0
2024-12-31,48.29,48.38,48.14,48.36,112863,46.4605864334193,46.547176882353,46.3162690185298,46.5279345603677,117307.048584296,0.0,1.0
2025-01-02,48.365,48.456,48.32,48.4,96197,46.532745140864,46.620297705897,46.4894499163972,46.5664192043382,99984.8147990354,0.0,1.0
2025-01-03,48.49,48.51,48.3801,48.4,61118,46.6530096532719,46.6722519752572,46.5472730939629,46.5664192043382,63524.5580515759,0.0,1.0
2025-01-06,48.41,48.42,48.23,48.41,86364,46.5760403653308,46.5856615263235,46.4028594674635,46.5760403653308,89764.6345031955,0.0,1.0
2025-01-07,48.27,48.41,48.18,48.4,128334,46.441344111434,46.5760403653308,46.3547536625003,46.5664192043382,133387.228525,0.0,1.0
2025-01-08,48.18,48.37,48.03,48.37,101442,46.3547536625003,46.5375557213603,46.2104362476108,46.5375557213603,105436.339832258,0.0,1.0
2025-01-10,48.05,48.13,48.0,48.13,131094,46.2296785695961,46.3066478575372,46.1815727646329,46.3066478575372,136255.905186905,0.0,1.0
2025-01-13,47.95,48.091,47.88,48.03,104739,46.1334669596698,46.2691253296659,46.0661188327214,46.2104362476108,108863.161192513,0.0,1.0
2025-01-14,47.87,47.9299,47.8,47.91,165843,46.0564976717287,46.1141284260746,45.9891495447803,46.0949823156993,172373.167985659,0.0,1.0
2025-01-15,48.13,48.14,47.9,47.9,72212,46.3066478575372,46.3162690185298,46.0853611547066,46.0853611547066,75055.3909817139,0.0,1.0
2025-01-16,48.18,48.2,47.97,48.06,122325,46.3547536625003,46.3739959844856,46.152709281655,46.2392997305887,127141.620531742,0.0,1.0
2025-01-17,48.27,48.3199,48.198,48.31,50112,46.441344111434,46.4893537047872,46.3720717522871,46.4798287554045,52085.190174426,0.0,1.0
2025-01-21,48.29,48.43,48.26,48.43,104092,46.4605864334193,46.5952826873161,46.4317229504414,46.5952826873161,108190.685177928,0.0,1.0
2025-01-22,48.25,48.31,48.1404,48.31,42599,46.5789267136286,46.6368486950342,46.4731225609278,46.6368486950342,44127.2887766778,0.163,1.0
2025-01-23,48.105,48.19,48.09,48.19,71917,46.4389485918986,46.5210047322231,46.4244680965472,46.5210047322231,74497.106198557,0.0,1.0
2025-01-24,48.19,48.19,48.07,48.16,48641,46.5210047322231,46.5210047322231,46.405160769412,46.4920437415203,50386.0525689894,0.0,1.0
2025-01-27,48.43,48.4399,48.2803,48.37,131401,46.7526926578453,46.7622497847772,46.6081773142384,46.6947706764397,136115.16403071,0.0,1.0
2025-01-28,48.43,48.4398,48.31,48.43,270386,46.7526926578453,46.7621532481415,46.6368486950342,46.7526926578453,280086.412901025,0.0,1.0
2025-01-29,48.39,48.3999,48.2501,48.27,93924,46.7140780035749,46.7236351305068,46.5790232502643,46.5982340407638,97293.6329740295,0.0,1.0
2025-01-30,48.35,48.48,48.35,48.41,56015,46.6754633493046,46.8009609756832,46.6754633493046,46.7333853307101,58024.6034138266,0.0,1.0
2025-01-31,48.49,48.55,48.3487,48.43,75008,46.8106146392508,46.8685366206564,46.6742083730408,46.7526926578453,77698.9994263022,0.0,1.0
2025-02-03,48.52,48.55,48.4364,48.48,62207,46.8395756299536,46.8685366206564,46.7588710025286,46.8009609756832,64438.7486309724,0.0,1.0
2025-02-04,48.55,48.56,48.41,48.48,77295,46.8685366206564,46.878190284224,46.7333853307101,46.8009609756832,80068.0482169371,0.0,1.0
2025-02-05,48.735,48.76,48.57,48.62,78106,47.0471293966568,47.0712635555758,46.8878439477916,46.9361122656295,80908.1437872061,0.0,1.0
2025-02-06,48.7,48.78,48.64,48.64,62508,47.0133415741703,47.090570882711,46.9554195927647,46.9554195927647,64750.5473568058,0.0,1.0
2025-02-07,48.7,48.7,48.5601,48.69,48943,47.0133415741703,47.0133415741703,46.8782868208596,47.0036879106027,50698.8871709884,0.0,1.0
2025-02-10,48.6798,48.72,48.6017,48.7,79883,46.9938411737637,47.0326489013054,46.9184460613008,47.0133415741703,82748.8957334057,0.0,1.0
2025-02-11,48.51,48.6268,48.5,48.61,42707,46.829921966386,46.9426767568555,46.8202683028184,46.9264586020619,44239.1634025582,0.0,1.0
2025-02-12,48.17,48.36,48.08,48.21,45040,46.5016974050879,46.6851170128721,46.4148144329796,46.5403120593583,46655.862496809,0.0,1.0
2025-02-13,48.46,48.4649,48.3,48.32,93954,46.7816536485481,46.7863839436962,46.6271950314666,46.6465023586018,97324.7092589961,0.0,1.0
2025-02-14,48.49,48.5599,48.43,48.43,71567,46.8106146392508,46.8780937475883,46.7526926578453,46.7526926578453,74134.5495406112,0.0,1.0
2025-02-18,48.42,48.5499,48.18,48.18,102913,46.7430389942777,46.8684400840207,46.5113510686555,46.5113510686555,106605.123826246,0.0,1.0
2025-02-19,48.48,48.53,48.35,48.35,84276,46.8009609756832,46.8492292935212,46.6754633493046,46.6754633493046,87299.4997287095,0.0,1.0
2025-02-20,48.55,48.64,48.51,48.52,132631,46.8685366206564,46.9554195927647,46.829921966386,46.8395756299536,137389.291714349,0.0,1.0
2025-02-21,48.57,48.725,48.31,48.31,58734,47.0451986639433,47.1953326106782,46.793361075872,46.793361075872,60637.6518968001,0.163,1.0
2025-02-24,48.62,48.6399,48.4701,48.6,85973,47.0936289693416,47.1129042308902,46.9484349137574,47.0742568471823,88759.5063595805,0.0,1.0
2025-02-25,48.83,48.87,48.7,48.8,48005,47.2970362520147,47.3357804963333,47.171117457979,47.2679780687757,49560.9098529963,0.0,1.0
2025-02-26,48.79,48.8791,48.7,48.74,57600,47.258292007696,47.3445948119158,47.171117457979,47.2098617022977,59466.8973551211,0.0,1.0
2025-02-27,48.84,48.84,48.689,48.75,57956,47.3067223130943,47.3067223130943,47.1604627907913,47.2195477633773,59834.435817941,0.0,1.0
2025-02-28,48.8,48.859,48.7422,48.83,182816,47.2679780687757,47.3251258291457,47.2119926357352,47.2970362520147,188741.324772115,0.0,1.0
2025-03-03,48.81,48.859,48.745,48.8,49905,47.2776641298553,47.3251258291457,47.2147047328375,47.2679780687757,51522.4915365855,0.0,1.0
2025-03-04,48.59,48.8948,48.5601,48.78,137444,47.0645707861026,47.3598019278109,47.0356094634744,47.2486059466163,141898.754168008,0.0,1.0
2025-03-05,48.6,48.83,48.5388,48.69,46069,47.0742568471823,47.2970362520147,47.0149781533748,47.1614313968993,47562.1613585604,0.0,1.0
2025-03-06,48.5,48.65,48.4469,48.65,60232,46.9773962363856,47.1226871525806,46.9259632520526,47.1226871525806,62184.2041925983,0.0,1.0
2025-03-07,48.54,48.78,48.449,48.78,58238,47.0161404807043,47.2486059466163,46.9279973248793,47.2486059466163,60125.5758362421,0.0,1.0
2025-03-10,48.64,48.69,48.38,48.38,43609,47.113001091501,47.1614313968993,46.8611635034296,46.8611635034296,45022.4292840187,0.0,1.0
2025-03-11,48.49,48.77,48.37,48.77,43157,46.967710175306,47.2389198855367,46.85147744235,47.2389198855367,44555.779325607,0.0,1.0
2025-03-12,48.28,48.49,48.19,48.41,36317,46.764302892633,46.967710175306,46.677128342916,46.8902216866686,37494.0852646863,0.0,1.0
2025-03-13,48.27,48.32,48.0712,48.31,107546,46.7546168315533,46.8030471369516,46.5620579372895,46.793361075872,111031.717759616,0.0,1.0
2025-03-14,48.18,48.2956,48.15,48.2745,75975,46.6674422818363,46.7794131479172,46.6383840985973,46.7589755590392,78437.4570582522,0.0,1.0
2025-03-17,48.25,48.353,48.11,48.11,79533,46.735244709394,46.8350111385145,46.5996398542786,46.5996398542786,82110.7768636258,0.0,1.0
2025-03-18,48.31,48.43,48.23,48.33,81039,46.793361075872,46.909593808828,46.7158725872346,46.8127331980313,83665.5884507233,0.0,1.0
2025-03-19,48.25,49.0499,48.111,48.15,43777,46.735244709394,47.5100327351565,46.6006084603866,46.6383840985973,45195.8744013045,0.0,1.0
2025-03-20,48.41,48.61,48.34,48.61,48988,46.8902216866686,47.083942908262,46.822419259111,47.083942908262,50575.7702714006,0.0,1.0
2025-03-21,48.2754,48.53,48.22,48.53,34355,46.7598473045363,47.0064544196246,46.706186526155,47.0064544196246,35468.4940735276,0.0,1.0
2025-03-24,48.12,48.3,48.0701,48.15,103944,46.6093259153583,46.7836750147923,46.5609924705707,46.6383840985973,107312.971852096,0.0,1.0
2025-03-25,48.06,48.29,48.0401,48.29,63250,46.5512095488803,46.7739889537126,46.5319342873318,46.7739889537126,65300.0218352676,0.0,1.0
2025-03-26,47.85,48.04,47.8059,47.87,47272,46.3478022662073,46.531837426721,46.305086736846,46.3671743883666,48804.1522876959,0.0,1.0
2025-03-27,47.47,47.62,47.44,47.62,81846,46.1376147407785,46.2834045493127,46.1084567790717,46.2834045493127,84209.5899805167,0.163,1.0
2025-03-28,47.79,47.85,47.63,47.82,76534,46.4486329989847,46.5069489223984,46.2931238698816,46.4777909606916,78744.1873710244,0.0,1.0
2025-03-31,47.8051,47.92,47.7039,47.92,58846,46.4633091730438,46.574984166381,46.3649496488861,46.574984166381,60545.3844047783,0.0,1.0
2025-04-01,48.06,48.23,47.8907,47.99,90304,46.7110546543462,46.8762831040183,46.546506557114,46.6430194103636,92911.8443613687,0.0,1.0
2025-04-02,47.85,48.1,47.8,47.86,65682,46.5069489223984,46.749931936622,46.4583523195537,46.5166682429673,67578.797853289,0.0,1.0
2025-04-03,48.22,48.31,48.12,48.31,101598,46.8665637834493,46.9540376685698,46.7693705777599,46.9540376685698,104531.99817756,0.0,1.0
2025-04-04,48.26,48.65,48.13,48.65,88250,46.9054410657251,47.2844945679139,46.7790898983288,47.2844945679139,90798.5279156049,0.0,1.0
2025-04-07,47.0,48.21,46.49,47.94,493551,45.6808066740381,46.8568444628804,45.185121325022,46.5944228075189,507804.01417875,0.0,1.0
2025-04-08,46.48,46.8599,46.015,46.5,470475,45.175402004453,45.5446389928672,44.7234535979971,45.1948406455909,484061.613836762,0.0,1.0
2025-04-09,46.4,46.54,44.8,45.06,307172,45.0976474399015,45.2337179278667,43.5425561488704,43.7952584836629,316042.667613509,0.0,1.0
2025-04-10,46.51,47.28,46.31,46.84,280892,45.2045599661598,45.9529476499686,45.010173554781,45.525297544935,289003.74054697,0.0,1.0
2025-04-11,45.9,46.51,45.46,46.51,123761,44.6116814114542,45.2045599661598,44.1840313064207,45.2045599661598,127335.032446042,0.0,1.0
2025-04-14,46.44,46.75,46.0101,46.24,239686,45.1365247221772,45.4378236598145,44.7186911309183,44.9421383107983,246607.77294028,0.0,1.0
2025-04-15,46.46,46.6,46.3408,46.6,91916,45.1559633633151,45.2920338512803,45.0401090621333,45.2920338512803,94570.396508677,0.0,1.0
2025-04-16,46.37,46.81,46.28,46.81,180145,45.0684894781946,45.4961395832282,44.9810155930741,45.4961395832282,185347.317975713,0.0,1.0
2025-04-17,46.43,46.73,46.38,46.54,136003,45.1268054016083,45.4183850186766,45.0782087987636,45.2337179278667,139930.563083354,0.0,1.0
2025-04-21,46.14,46.66,45.995,46.26,326525,44.8449451051089,45.350349774694,44.7040149568592,44.9615769519362,335954.553287738,0.0,1.0
2025-04-22,45.98,46.13,45.74,46.02,262715,44.8488328333365,44.9951426403178,44.6147371421664,44.8878487818648,269341.138595275,0.164,1.0
2025-04-23,46.1,46.64,46.0632,46.25,162406,44.9658806789215,45.4925959840542,44.9299860062755,45.1121904859028,166502.167575906,0.0,1.0
2025-04-24,46.34,46.59,46.3113,46.49,195099,45.1999763700916,45.4438260483938,45.1719824270225,45.3462861770729,200019.743063013,0.0,1.0
2025-04-25,46.48,46.6083,46.34,46.34,87026,45.3365321899408,45.4616758448455,45.1999763700916,45.1999763700916,89220.9501832496,0.0,1.0
2025-04-28,46.68,46.69,46.36,46.36,320540,45.5316119325826,45.5413659197147,45.2194843443558,45.2194843443558,328624.5877294,0.0,1.0
2025-04-29,46.65,46.8099,46.55,46.59,162319,45.5023499711863,45.6583162254284,45.4048100998655,45.4438260483938,166412.973281489,0.0,1.0
2025-04-30,46.92,46.99,46.74,46.99,170110,45.7657076237527,45.8339855336773,45.5901358553751,45.8339855336773,174400.476129807,0.0,1.0
2025-05-01,46.9,47.15,46.8,47.15,535080,45.7461996494885,45.9900493277907,45.6486597781676,45.9900493277907,548575.667318424,0.0,1.0
2025-05-02,46.805,46.88,46.66,46.66,153055,45.6535367717337,45.7266916752243,45.5121039583184,45.5121039583184,156915.31875873,0.0,1.0
2025-05-05,46.7491,46.9,46.67,46.9,87369,45.5990119836653,45.7461996494885,45.5218579454505,45.7461996494885,89572.6012520434,0.0,1.0
2025-05-06,46.9359,46.97,46.63,46.8,35631,45.7812164632927,45.8144775594131,45.4828419969222,45.6486597781676,36529.6770617903,0.0,1.0
2025-05-07,46.9,47.015,46.73,46.93,81257,45.7461996494885,45.8583705015075,45.580381868243,45.7754616108848,83306.4457637982,0.0,1.0
2025-05-08,46.87,47.079,46.74,46.74,115826,45.7169376880922,45.9207960191529,45.5901358553751,45.5901358553751,118747.337300635,0.0,1.0
2025-05-09,46.87,46.9699,46.75,46.75,60393,45.7169376880922,45.8143800195418,45.5998898425072,45.5998898425072,61916.2186520924,0.0,1.0
2025-05-12,46.86,46.93,46.75,46.93,58537,45.7071837009602,45.7754616108848,45.5998898425072,45.7754616108848,60013.4070378608,0.0,1.0
2025-05-13,46.97,46.98,46.7943,46.91,83018,45.8144775594131,45.8242315465452,45.6431000055023,45.7559536366206,85111.8613094134,0.0,1.0
2025-05-14,46.76,46.9,46.73,46.73,183860,45.6096438296393,45.7461996494885,45.580381868243,45.580381868243,188497.275534809,0.0,1.0
2025-05-15,46.99,47.0399,46.7501,46.95,132534,45.8339855336773,45.8826579294664,45.5999873823785,45.7949695851489,135876.742715818,0.0,1.0
2025-05-16,46.94,47.0499,46.86,46.89,93151,45.7852155980168,45.8924119165985,45.7071837009602,45.7364456623564,95500.4335545686,0.0,1.0
2025-05-19,46.92,47.0343,46.7,46.73,87194,45.7657076237527,45.8771956966724,45.5511199068468,45.580381868243,89393.1874414342,0.0,1.0
2025-05-20,46.87,46.93,46.75,46.76,62871,45.7169376880922,45.7754616108848,45.5998898425072,45.6096438296393,64456.7182103174,0.0,1.0
2025-05-21,46.48,46.81,46.38,46.81,194062,45.4974729776203,45.820497204871,45.3995868481504,45.820497204871,198252.807676524,0.165,1.0
2025-05-22,46.39,46.57,46.3301,46.57,66206,45.4093754610973,45.5855704941432,45.3507416695449,45.5855704941432,67635.7318023722,0.0,1.0
2025-05-23,46.49,46.61,46.24,46.24,92464,45.5072615905673,45.6247249459312,45.2625462668925,45.2625462668925,94460.7785604709,0.0,1.0
2025-05-27,46.69,46.715,46.51,46.68,113485,45.7030338495071,45.7275053818746,45.5268388164613,45.6932452365601,115935.731256868,0.0,1.0
2025-05-28,46.66,46.66,46.35,46.35,142945,45.6736680106661,45.6736680106661,45.3702210093094,45.3702210093094,146031.92584494,0.0,1.0
2025-05-29,46.73,46.74,46.5807,46.68,50461,45.7421883012951,45.7519769142421,45.5960443099965,45.6932452365601,51550.7153804716,0.0,1.0
2025-05-30,46.52,46.6803,46.4701,46.68,58282,45.5366274294083,45.6935388949485,45.4877822508028,45.6932452365601,59540.6114386287,0.0,1.0
2025-06-02,46.42,46.81,46.3205,46.81,89725,45.4387412999383,45.820497204871,45.3413446011158,45.820497204871,91662.6293080362,0.0,1.0
2025-06-03,46.34,46.46,46.3,46.39,74407,45.3604323963624,45.4778957517263,45.3212779445744,45.4093754610973,76013.8340364786,0.0,1.0
2025-06-04,46.51,46.5791,46.4118,46.54,67814,45.5268388164613,45.594478131925,45.4307146373218,45.5562046553022,69278.4568837577,0.0,1.0
2025-06-05,46.5,46.69,46.42,46.69,86322,45.5170502035143,45.7030338495071,45.4387412999383,45.7030338495071,88186.1408428898,0.0,1.0
2025-06-06,46.31,46.4662,46.31,46.42,74424,45.3310665575214,45.4839646917534,45.3310665575214,45.4387412999383,76031.2011548764,0.0,1.0
2025-06-09,46.44,46.5493,46.2,46.2,71865,45.4583185258323,45.5653080653429,45.2233918151045,45.2233918151045,73416.9390384176,0.0,1.0
2025-06-10,46.44,46.5499,46.34,46.34,92070,45.4583185258323,45.5658953821198,45.3604323963624,45.3604323963624,94058.2700517235,0.0,1.0
2025-06-11,46.57,46.6289,46.41,46.61,177132,45.5855704941432,45.643225424401,45.4289526869913,45.6247249459312,180957.200942781,0.0,1.0
2025-06-12,46.71,46.82,46.4,46.4,55351,45.7226110754011,45.830285817818,45.4191640740443,45.4191640740443,56546.3159078196,0.0,1.0
2025-06-13,46.62,46.81,46.52,46.81,59330,45.6345135588782,45.820497204871,45.5366274294083,45.820497204871,60611.243208089,0.0,1.0
2025-06-16,46.63,46.7197,46.54,46.63,88301,45.6443021718252,45.7321060299597,45.5562046553022,45.6443021718252,90207.877743426,0.0,1.0
2025-06-17,46.71,46.76,46.46,46.46,106271,45.7226110754011,45.7715541401361,45.4778957517263,45.4778957517263,108565.94348503,0.0,1.0
2025-06-18,46.65,46.835,46.56,46.56,115541,45.6638793977191,45.8449687372385,45.5757818811962,45.5757818811962,118036.130987794,0.0,1.0
2025-06-20,46.77,46.9,46.67,46.9,65709,45.7813427530831,45.908594721394,45.6834566236131,45.908594721394,67127.9989880384,0.0,1.0
2025-06-23,46.835,46.8799,46.52,46.52,84214,45.8449687372385,45.8889196093705,45.5366274294083,45.5366274294083,86032.618161571,0.0,1.0
2025-06-24,46.81,46.8669,46.74,46.84,95501,45.820497204871,45.8761944125394,45.7519769142421,45.849863043712,97563.3631824661,0.0,1.0
2025-06-25,46.8,46.81,46.6906,46.79,65178,45.810708591924,45.820497204871,45.7036211662839,45.800919978977,66585.5319369093,0.0,1.0
2025-06-26,46.64,46.75,46.575,46.75,53371,45.8165817596922,45.9246397355406,45.7527293194182,45.9246397355406,54330.1866790493,0.166,1.0
2025-06-27,46.66,46.7,46.5601,46.69,49419,45.8362286643919,45.8755224737913,45.7380923754169,45.8656990214415,50307.1611079413,0.0,1.0
2025-06-30,46.7,46.7,46.64,46.7,138308,45.8755224737913,45.8755224737913,45.8165817596922,45.8755224737913,140793.679324089,0.0,1.0
2025-07-01,46.7,46.86,46.67,46.7,52532,45.8755224737913,46.0326977113889,45.8460521167418,45.8755224737913,53476.1081228348,0.0,1.0
2025-07-02,46.735,46.83,46.6201,46.73,65877,45.9099045570158,46.0032273543393,45.797033089516,45.9049928308409,67060.9452297263,0.0,1.0
2025-07-03,46.79,46.82,46.68,46.71,43686,45.9639335449399,45.9934039019895,45.8558755690916,45.8853459261412,44471.1273024854,0.0,1.0
2025-07-07,46.68,46.765,46.58,46.7,91767,45.8558755690916,45.9393749140653,45.7576410455931,45.8755224737913,93416.2417975363,0.0,1.0
2025-07-08,46.67,46.7467,46.59,46.59,121714,45.8460521167418,45.9213979962651,45.767464497943,45.767464497943,123901.451002488,0.0,1.0
2025-07-09,46.69,46.89,46.64,46.89,54384,45.8656990214415,46.0621680684384,45.8165817596922,46.0621680684384,55361.3923732628,0.0,1.0
2025-07-10,46.71,46.83,46.64,46.83,44673,45.8853459261412,46.0032273543393,45.8165817596922,46.0032273543393,45475.8657232048,0.0,1.0
2025-07-11,46.54,46.78,46.4375,46.78,133759,45.7183472361937,45.9541100925901,45.6176568496078,45.9541100925901,136162.924434673,0.0,1.0
2025-07-14,46.51,46.78,46.38,46.78,164929,45.6888768791442,45.9541100925901,45.5611719985962,45.9541100925901,167893.113465907,0.0,1.0
2025-07-15,46.44,46.72,46.3333,46.72,95944,45.6201127126953,45.895169378491,45.5152964761224,45.895169378491,97668.3110815741,0.0,1.0
2025-07-16,46.325,46.47,46.31,46.44,78885,45.507143010672,45.6495830697448,45.4924078321472,45.6201127126953,80302.7257532517,0.0,1.0
2025-07-17,46.1922,46.32,46.0302,46.13,131787,45.376687563466,45.5022312844971,45.2175476353985,45.31558568985,134155.483537349,0.0,1.0
2025-07-18,46.0756,46.17,46.02,46.02,97881,45.2621461090668,45.3548794992494,45.2075277140016,45.2075277140016,99640.122956887,0.0,1.0
2025-07-21,46.2287,46.35,46.06,46.06,47825,45.412543164543,45.5317016415466,45.246821523401,45.246821523401,48684.5136483395,0.0,1.0
2025-07-22,46.055,46.09,46.0101,46.033,22524,45.4049791062336,45.4394851157595,45.3607128254417,45.3832896145315,22846.4551778108,0.166,1.0
2025-07-23,45.978,46.11,45.91,46.11,34100,45.3290658852765,45.4592028354887,45.2620256381974,45.4592028354887,34588.1780129349,0.0,1.0
2025-07-24,45.915,46.04,45.83,46.04,53502,45.2669550681297,45.3901908164367,45.183154759281,45.3901908164367,54267.9384178313,0.0,1.0
2025-07-25,45.9963,46.04,45.8526,45.87,53161,45.3471075988286,45.3901908164367,45.2054357825749,45.2225901987392,53922.0566377019,0.0,1.0
2025-07-28,45.9568,46.06,45.85,45.89,143383,45.3081651023636,45.4099085361659,45.2028724790101,45.2423079184683,145435.681173861,0.0,1.0
2025-07-29,46.0899,46.12,45.9719,46.03,141858,45.4393865271609,45.4690616953532,45.3230519807591,45.3803319565722,143888.849165951,0.0,1.0
2025-07-30,46.03,46.07,45.94,46.06,64634,45.3803319565722,45.4197673960304,45.2916022177911,45.4099085361659,65559.3049175378,0.0,1.0
2025-07-31,46.055,46.2,46.0126,46.2,65678,45.4049791062336,45.5479325742697,45.3631775404078,45.5479325742697,66618.2508954118,0.0,1.0
2025-08-01,46.41,46.44,46.19,46.19,64383,45.7549686314255,45.7845452110192,45.5380737144051,45.5380737144051,65304.7115837769,0.0,1.0
2025-08-04,46.39,46.47,46.3507,46.45,126318,45.7352509116964,45.8141217906128,45.6965055924286,45.7944040708837,128126.377426332,0.0,1.0
2025-08-05,46.465,46.51,46.34,46.45,73791,45.8091923606806,45.8535572300711,45.6859566123736,45.7944040708837,74847.3971774922,0.0,1.0
2025-08-06,46.3209,46.5,46.22,46.38,98881,45.6671261900322,45.8436983702065,45.5676502939988,45.7253920518318,100296.587392875,0.0,1.0
2025-08-07,46.3354,46.4,46.23,46.23,136760,45.6814215368359,45.7451097715609,45.5775091538634,45.5775091538634,138717.865837214,0.0,1.0
2025-08-08,46.32,46.34,46.2101,46.3,115888,45.6662388926444,45.6859566123736,45.5578900227329,45.6465211729153,117547.060808299,0.0,1.0
2025-08-11,46.3892,46.55,46.23,46.23,97074,45.7344622029072,45.8929926695293,45.5775091538634,45.5775091538634,98463.7182530102,0.0,1.0
2025-08-12,46.37,46.4059,46.31,46.38,83653,45.7155331919672,45.750926498881,45.6563800327799,45.7253920518318,84850.5822673329,0.0,1.0
2025-08-13,46.4141,46.47,46.28,46.28,112838,45.7590107639699,45.8141217906128,45.6268034531862,45.6268034531862,114453.39679248,0.0,1.0
2025-08-14,46.32,46.46,46.2821,46.46,87453,45.6662388926444,45.8042629307483,45.6288738137577,45.8042629307483,88704.983336223,0.0,1.0
2025-08-15,46.26,46.44,46.19,46.44,66725,45.6070857334571,45.7845452110192,45.5380737144051,45.7845452110192,67680.2398214981,0.0,1.0
2025-08-18,46.275,46.38,46.2301,46.38,78383,45.6218740232539,45.7253920518318,45.577607742462,45.7253920518318,79505.1365744247,0.0,1.0
2025-08-19,46.265,46.32,46.2208,46.3,132140,45.6120151633894,45.6662388926444,45.568439002788,45.6465211729153,134031.7255903,0.0,1.0
2025-08-20,46.295,46.35,46.2109,46.35,157401,45.641591742983,45.6958154722381,45.5586787315221,45.6958154722381,159654.363853782,0.0,1.0
2025-08-21,46.015,46.17,45.9393,46.17,80957,45.5301866265135,45.6835535487586,45.455284200617,45.6835535487586,81819.0442652544,0.167,1.0
2025-08-22,46.185,46.2556,45.98,45.98,72891,45.6983955089759,45.7682516683985,45.4955553860065,45.4955553860065,73667.1560895124,0.0,1.0
2025-08-25,46.13,46.22,46.095,46.22,66001,45.6439749881792,45.7330267494829,45.6093437476723,45.7330267494829,66703.7901670153,0.0,1.0
2025-08-26,46.22,46.2577,46.0807,46.22,105907,45.7330267494829,45.7703295428289,45.5951944122652,45.7330267494829,107034.716219725,0.0,1.0
2025-08-27,46.2001,46.2302,46.1,46.18,60669,45.7133364155946,45.7431192824306,45.6142910677447,45.6934481889035,61315.0141004326,0.0,1.0
2025-08-28,46.23,46.293,46.03,46.03,73030,45.7429213896277,45.8052576225403,45.5450285867308,45.5450285867308,73807.6361857718,0.0,1.0
2025-08-29,46.2177,46.44,46.1705,46.44,198942,45.7307509822496,45.9507088326695,45.6840482807659,45.9507088326695,201060.369136927,0.0,1.0
2025-09-02,46.165,46.2586,46.03,46.03,90816,45.6786062286862,45.771220060442,45.5450285867308,45.5450285867308,91783.0246179248,0.0,1.0
2025-09-03,46.2916,46.36,46.13,46.13,76315,45.80387237292,45.8715517115107,45.6439749881792,45.6439749881792,77127.6154390959,0.0,1.0
2025-09-04,46.465,46.5099,46.355,46.4,92553,45.9754454330316,46.019872367282,45.8666043914383,45.9111302720901,93538.5204970798,0.0,1.0
2025-09-05,46.825,46.87,46.7,46.7,122481,46.3316524782461,46.3761783588979,46.2079694764355,46.2079694764355,123785.19906435,0.0,1.0
2025-09-08,47.1891,47.205,46.96,46.98,92305,46.69191632592,46.7076488037503,46.4652301202015,46.4850194004912,93287.8797497968,0.0,1.0
2025-09-09,47.165,47.224,47.04,47.04,66507,46.6680702431709,46.7264486200255,46.5443872413603,46.5443872413603,67215.1781433264,0.0,1.0
2025-09-10,47.355,47.41,47.11,47.11,78100,46.856068405923,46.9104889267197,46.6136497223743,46.6136497223743,78931.6224306282,0.0,1.0
2025-09-11,47.5942,47.61,47.26,47.26,218470,47.0927481981877,47.1083817296166,46.762069324547,46.762069324547,220796.306689108,0.0,1.0
2025-09-12,47.5416,47.69,47.48,47.69,64318,47.0407023910259,47.1875388507754,46.9797514077336,47.1875388507754,65002.8692892847,0.0,1.0
2025-09-15,47.63,47.66,47.54,47.54,74789,47.1281710099063,47.1578549303408,47.0391192486027,47.0391192486027,75585.3663247663,0.0,1.0
2025-09-16,47.7062,47.76,47.61,47.68,133027,47.20356816781,47.2568013317893,47.1083817296166,47.1776442106305,134443.494712922,0.0,1.0
2025-09-17,47.76,47.9,47.68,47.87,105371,47.2568013317893,47.3953262938172,47.1776442106305,47.3656423733826,106493.008798178,0.0,1.0
2025-09-18,47.74,47.76,47.59,47.76,81529,47.2370120514996,47.2568013317893,47.0885924493269,47.2568013317893,82397.1350210843,0.0,1.0
2025-09-19,47.72,47.82,47.575,47.8,102047,47.2172227712099,47.3161691726584,47.0737504891096,47.2963798923687,103133.614266048,0.0,1.0
2025-09-22,47.695,47.74,47.59,47.59,77459,47.1924861708478,47.2370120514996,47.0885924493269,47.0885924493269,78283.7969507558,0.0,1.0
2025-09-23,47.6486,47.74,47.58,47.59,109859,47.1465750405757,47.2370120514996,47.0786978091821,47.0885924493269,111028.797805459,0.0,1.0
2025-09-24,47.6054,47.79,47.521,47.79,73915,47.10383019515,47.2864852522238,47.0203194323275,47.2864852522238,74702.0598202289,0.0,1.0
2025-09-25,47.345,47.4,47.3,47.34,51688,47.0133931842261,47.0680079613965,46.9687083665412,47.0084282044833,52052.5789408681,0.169,1.0
2025-09-26,47.41,47.46,47.3318,47.46,53833,47.077937920882,47.1275877183096,47.0002856377052,47.1275877183096,54212.7086001345,0.0,1.0
2025-09-29,47.48,47.53,47.36,47.53,152284,47.1474476372807,47.1970974347083,47.0282881234544,47.1970974347083,153358.128219919,0.0,1.0
2025-09-30,47.51,47.58,47.36,47.55,109897,47.1772375157373,47.2467472321359,47.0282881234544,47.2169573536794,110672.153456597,0.0,1.0
2025-10-01,47.5453,47.69,47.49,47.62,207648,47.2122902727212,47.3559767864767,47.1573775967662,47.286467070078,209112.635658439,0.0,1.0
2025-10-02,47.5528,47.6,47.45,47.45,235369,47.2197377423353,47.266607151107,47.1176577588241,47.1176577588241,237029.164462413,0.0,1.0
2025-10-03,47.595,47.69,47.51,47.68,134801,47.2616421713642,47.3559767864767,47.1772375157373,47.3460468269912,135751.81268008,0.0,1.0
2025-10-06,47.5662,47.73,47.4901,47.73,114766,47.2330438880459,47.3956966244188,47.1574768963611,47.3956966244188,115575.496725114,0.0,1.0
2025-10-07,47.55,47.65,47.49,47.58,165175,47.2169573536794,47.3162569485346,47.1573775967662,47.2467472321359,166340.054298055,0.0,1.0
2025-10-08,47.6363,47.68,47.573,47.67,108489,47.3026529040395,47.3460468269912,47.2397962604961,47.3361168675057,109254.222193078,0.0,1.0
2025-10-09,47.655,47.7,47.58,47.7,76248,47.3212219282774,47.3659067459623,47.2467472321359,47.3659067459623,76785.811776105,0.0,1.0
2025-10-10,47.81,47.8399,47.711,47.83,54449,47.4751363003031,47.5048268791648,47.3768297013963,47.4949962192741,54833.0535279238,0.0,1.0
2025-10-13,47.97,47.97,47.7301,47.82,54196,47.6340156520715,47.6340156520715,47.3957959240137,47.4850662597886,54578.2690040104,0.0,1.0
2025-10-14,47.901,47.9711,47.8805,47.97,97457,47.5654989316214,47.6351079476149,47.545142514676,47.6340156520715,98144.408486306,0.0,1.0
2025-10-15,47.97,48.005,47.8764,48.0,69145,47.6340156520715,47.6687705102708,47.5410712312869,47.6638055305281,69632.7110908978,0.0,1.0
2025-10-16,48.0938,48.1689,48.0053,48.12,69816,47.7569485505023,47.8315225462386,47.6690684090554,47.7829650443544,70308.4439586684,0.0,1.0
2025-10-17,48.14,48.17,48.0347,48.1,39510,47.8028249633254,47.832614841782,47.6982624899428,47.7631051253833,39788.6819755785,0.0,1.0
2025-10-20,48.22,48.29,48.1394,48.29,48576,47.8822646392097,47.9517743556083,47.8022291657563,47.9517743556083,48918.6285913869,0.0,1.0
2025-10-21,48.06,48.17,47.88,48.17,111679,47.8912016027466,48.0008152560197,47.7118338064817,48.0008152560197,112072.6262941,0.169,1.0
2025-10-22,48.1,48.189,47.94,47.94,51418,47.9310611130277,48.0197485234032,47.7716230719033,47.7716230719033,51599.2290295401,0.0,1.0
2025-10-23,48.09,48.12,48.0,48.12,64772,47.9210962354575,47.9509908681683,47.831412337325,47.9509908681683,65000.2968357651,0.0,1.0
2025-10-24,48.125,48.19,47.99,47.99,71988,47.9559733069534,48.0207450111602,47.8214474597547,47.8214474597547,72241.7305102986,0.0,1.0
2025-10-27,48.1351,48.2,48.0846,48.2,59552,47.9660378332994,48.0307098887305,47.9157152015695,48.0307098887305,59761.898307347,0.0,1.0
2025-10-28,48.0951,48.23,48.0314,48.23,115126,47.9261783230183,48.0606045214413,47.8627020528956,48.0606045214413,115531.775667176,0.0,1.0
2025-10-29,48.01,48.1499,47.9501,48.07,66670,47.8413772148952,47.9807858521034,47.7816875982493,47.9011664803169,66904.9865688949,0.0,1.0
2025-10-30,48.04,48.05,47.895,48.02,90145,47.8712718476061,47.8812367251763,47.7267811228371,47.8513420924655,90462.7270774415,0.0,1.0
2025-10-31,48.06,48.28,47.9325,48.28,57337,47.8912016027466,48.1104289092927,47.7641494137256,48.1104289092927,57539.0912689475,0.0,1.0
2025-11-03,47.975,48.06,47.89,47.89,92763,47.8065001433993,47.8912016027466,47.7217986840519,47.7217986840519,93089.954538629,0.0,1.0
2025-11-04,48.05,48.1119,47.88,47.88,67001,47.8812367251763,47.9429193173364,47.7118338064817,47.7118338064817,67237.153218877,0.0,1.0
2025-11-05,47.94,48.0898,47.9,47.95,61369,47.7716230719033,47.920896937906,47.7317635616222,47.7815879494736,61585.3025460704,0.0,1.0
2025-11-06,48.0018,48.0399,47.88,47.88,120872,47.8332060152876,47.8711721988304,47.7118338064817,47.7118338064817,121298.028146925,0.0,1.0
2025-11-07,48.045,48.1017,47.81,47.81,61301,47.8762542863912,47.9327551422147,47.6420796634897,47.6420796634897,61517.0628717538,0.0,1.0
2025-11-10,48.0056,48.09,47.9454,48.09,62753,47.8369926687643,47.9210962354575,47.7770041057913,47.9210962354575,62974.1806233368,0.0,1.0
2025-11-11,48.1741,48.2,48.0547,48.17,60657,48.0049008558235,48.0307098887305,47.8859202176344,48.0008152560197,60870.7930149911,0.0,1.0
2025-11-12,48.105,48.29,48.04,48.29,37108,47.9360435518129,48.120393786863,47.8712718476061,48.120393786863,37238.791684394,0.0,1.0
2025-11-13,48.02,48.17,47.9809,48.17,56376,47.8513420924655,48.0008152560197,47.8123794211657,48.0008152560197,56574.704106915,0.0,1.0
2025-11-14,47.94,48.07,47.93,48.04,130568,47.7716230719033,47.9011664803169,47.761658194333,47.8712718476061,131028.202884768,0.0,1.0
2025-11-17,48.03,48.1,48.0,48.02,87321,47.8613069700358,47.9310611130277,47.831412337325,47.8513420924655,87628.7735440598,0.0,1.0
2025-11-18,48.1052,48.2094,48.0401,48.14,113376,47.9362428493643,48.0400768736465,47.8713714963818,47.9709206233088,113775.607578146,0.0,1.0
2025-11-19,48.07,48.14,48.0,48.11,44225,47.9011664803169,47.9709206233088,47.831412337325,47.941025990598,44380.8764213196,0.0,1.0
2025-11-20,48.0704,48.17,48.01,48.07,85033,47.9015650754197,48.0008152560197,47.8413772148952,47.9011664803169,85332.7092082322,0.0,1.0
2025-11-21,47.9484,48.07,47.9242,48.07,64342,47.9484,48.07,47.9242,48.07,64342,0.169,1.0
2025-11-24,47.9515,48.1,47.9,48.1,130835,47.9515,48.1,47.9,48.1,130835,0.0,1.0
2025-11-25,47.95,48.01,47.8801,47.99,76994,47.95,48.01,47.8801,47.99,76994,0.0,1.0
2025-11-26,48.0,48.05,47.94,48.05,56577,48.0,48.05,47.94,48.05,56577,0.0,1.0