date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-09-14,50.02,50.04,50.0035,50.04,1733,31.4703144826637,31.4828975752198,31.459933431305,31.4828975752198,2754.48979220569,0.0,1.0
2017-09-18,50.0,50.06,50.0,50.06,5468,31.4577313901077,31.4954806677758,31.4577313901077,31.4954806677758,8691.02722664783,0.0,1.0
2017-09-19,50.085,50.1,50.06,50.06,1177,31.5112095334709,31.5206468528879,31.4954806677758,31.4954806677758,1870.76427318297,0.0,1.0
2017-09-20,49.93,50.11,49.92,50.11,14568,31.4136905661615,31.5269383991659,31.4073990198835,31.5269383991659,23154.8801459045,0.0,1.0
2017-09-21,49.94,49.95,49.9,49.95,20567,31.4199821124396,31.4262736587176,31.3948159273275,31.4262736587176,32689.8970319067,0.0,1.0
2017-09-22,49.95,49.96,49.928,49.958,6317,31.4262736587176,31.4325652049956,31.4124322569059,31.43130689574,10040.4570209829,0.0,1.0
2017-09-25,49.96,49.96,49.96,49.96,5200,31.4325652049956,31.4325652049956,31.4325652049956,31.4325652049956,8265.05881100379,0.0,1.0
2017-09-26,50.05,50.05,50.05,50.05,100,31.4891891214978,31.4891891214978,31.4891891214978,31.4891891214978,158.94343867315,0.0,1.0
2017-09-27,50.05,50.05,50.05,50.05,25,31.4891891214978,31.4891891214978,31.4891891214978,31.4891891214978,39.7358596682874,0.0,1.0
2017-09-28,50.04,50.04,50.04,50.04,250,31.4828975752198,31.4828975752198,31.4828975752198,31.4828975752198,397.358596682874,0.0,1.0
2017-09-29,50.13,50.13,50.11,50.11,556,31.539521491722,31.539521491722,31.5269383991659,31.5269383991659,883.725519022712,0.0,1.0
2017-10-02,49.8744,49.96,49.8744,49.96,2220,31.4668855899422,31.52089256359,31.4668855899422,31.52089256359,3518.65670606404,0.14015,1.0
2017-10-03,50.0,50.0,49.99,50.0,23240,31.5461294671637,31.5461294671637,31.5398202412703,31.5461294671637,36834.9467787965,0.0,1.0
2017-10-04,50.0,50.0,50.0,50.0,42,31.5461294671637,31.5461294671637,31.5461294671637,31.5461294671637,66.5691809255359,0.0,1.0
2017-10-05,50.0,50.03,49.997,50.0,16436,31.5461294671637,31.565057144844,31.5442366993957,31.5461294671637,26050.7394688597,0.0,1.0
2017-10-06,50.0,50.0,50.0,50.0,10100,31.5461294671637,31.5461294671637,31.5461294671637,31.5461294671637,16008.3030320932,0.0,1.0
2017-10-09,50.01,50.03,50.01,50.03,10001,31.5524386930572,31.565057144844,31.5524386930572,31.565057144844,15851.3899627686,0.0,1.0
2017-10-10,50.06,50.07,50.03,50.03,6580,31.5839848225243,31.5902940484177,31.565057144844,31.565057144844,10429.171678334,0.0,1.0
2017-10-11,50.06,50.06,50.06,50.06,26,31.5839848225243,31.5839848225243,31.5839848225243,31.5839848225243,41.2094929539032,0.0,1.0
2017-10-12,50.0599,50.0599,50.0599,50.0599,100,31.5839217302654,31.5839217302654,31.5839217302654,31.5839217302654,158.498049822704,0.0,1.0
2017-10-13,50.06,50.06,50.06,50.06,1,31.5839848225243,31.5839848225243,31.5839848225243,31.5839848225243,1.58498049822705,0.0,1.0
2017-10-16,49.939,49.939,49.939,49.939,104,31.5076431892138,31.5076431892138,31.5076431892138,31.5076431892138,164.837971815613,0.0,1.0
2017-10-17,50.18,50.18,50.08,50.08,5005,31.6596955332455,31.6596955332455,31.5966032743112,31.5966032743112,7932.82739362636,0.0,1.0
2017-10-18,50.18,50.18,50.18,50.18,0,31.6596955332455,31.6596955332455,31.6596955332455,31.6596955332455,0,0.0,1.0
2017-10-19,50.18,50.18,50.18,50.18,0,31.6596955332455,31.6596955332455,31.6596955332455,31.6596955332455,0,0.0,1.0
2017-10-20,50.28,50.28,50.27,50.27,2010,31.7227877921798,31.7227877921798,31.7164785662864,31.7164785662864,3185.81080143636,0.0,1.0
2017-10-23,50.27,50.27,50.26,50.26,386,31.7164785662864,31.7164785662864,31.710169340393,31.710169340393,611.802472315639,0.0,1.0
2017-10-24,50.25,50.32,50.25,50.26,5000,31.7038601144995,31.7480246957536,31.7038601144995,31.710169340393,7924.90249113523,0.0,1.0
2017-10-25,50.155,50.155,50.106,50.114,3597,31.6439224685119,31.6439224685119,31.6130072616341,31.6180546423489,5701.17485212268,0.0,1.0
2017-10-26,50.135,50.135,50.135,50.135,340,31.6313040167251,31.6313040167251,31.6313040167251,31.6313040167251,538.893369397194,0.0,1.0
2017-10-27,50.185,50.19,50.185,50.19,493,31.6628501461922,31.6660047591389,31.6628501461922,31.6660047591389,781.395385625934,0.0,1.0
2017-10-30,50.16,50.205,50.16,50.205,498,31.6470770814586,31.6754685979791,31.6470770814586,31.6754685979791,789.320288117069,0.0,1.0
2017-10-31,50.22,50.22,50.22,50.22,1367,31.6849324368192,31.6849324368192,31.6849324368192,31.6849324368192,2166.66834107637,0.0,1.0
2017-11-01,50.05,50.06,50.022,50.06,2048,31.6951849288961,31.7015176331776,31.6774533569079,31.7015176331776,3234.00542479719,0.18625,1.0
2017-11-02,50.01,50.02,50.01,50.02,2224,31.6698541117701,31.6761868160516,31.6698541117701,31.6761868160516,3511.9277659907,0.0,1.0
2017-11-03,50.02,50.06,50.02,50.06,6079,31.6761868160516,31.7015176331776,31.6761868160516,31.7015176331776,9599.37450065532,0.0,1.0
2017-11-06,50.025,50.025,50.025,50.025,284,31.6793531681923,31.6793531681923,31.6793531681923,31.6793531681923,448.465596016798,0.0,1.0
2017-11-07,49.93,50.02,49.93,50.02,736,31.6191924775181,31.6761868160516,31.6191924775181,31.6761868160516,1162.22069953649,0.0,1.0
2017-11-08,49.831,49.84,49.831,49.84,3126,31.5564987051313,31.5621981389846,31.5564987051313,31.5621981389846,4936.27976460742,0.0,1.0
2017-11-09,49.55,49.57,49.47,49.545,2011,31.3785497148212,31.3912151233842,31.3278880805692,31.3753833626804,3175.5785689781,0.0,1.0
2017-11-10,49.54,49.6,49.54,49.59,3162,31.3722170105397,31.4102132362287,31.3722170105397,31.4038805319472,4993.12751621519,0.0,1.0
2017-11-13,49.56,49.58,49.54,49.58,31421,31.3848824191027,31.3975478276657,31.3722170105397,31.3975478276657,49617.0334240979,0.0,1.0
2017-11-14,49.41,49.54,49.41,49.54,8783,31.2898918548802,31.3722170105397,31.2898918548802,31.3722170105397,13869.2722880829,0.0,1.0
2017-11-15,49.33,49.33,49.25,49.25,1589,31.2392302206282,31.2392302206282,31.1885685863763,31.1885685863763,2509.19659179821,0.0,1.0
2017-11-16,49.68,49.68,49.53,49.53,3482,31.4608748704807,31.4608748704807,31.3658843062582,31.3658843062582,5498.44086383974,0.0,1.0
2017-11-17,49.72,49.72,49.72,49.72,269,31.4862056876066,31.4862056876066,31.4862056876066,31.4862056876066,424.779032846897,0.0,1.0
2017-11-20,49.72,49.759,49.72,49.759,782,31.4862056876066,31.5109032343045,31.4862056876066,31.5109032343045,1234.85949325752,0.0,1.0
2017-11-21,49.854,49.86,49.85,49.86,521,31.5710639249787,31.5748635475476,31.5685308432661,31.5748635475476,822.713294101238,0.0,1.0
2017-11-22,49.86,49.88,49.83,49.83,6695,31.5748635475476,31.5875289561106,31.5558654347031,31.5558654347031,10572.1026948326,0.0,1.0
2017-11-24,49.86,49.86,49.86,49.86,100,31.5748635475476,31.5748635475476,31.5748635475476,31.5748635475476,157.910421132675,0.0,1.0
2017-11-27,49.81,49.9,49.81,49.87,9395,31.5432000261401,31.6001943646736,31.5432000261401,31.5811962518291,14835.6840654149,0.0,1.0
2017-11-28,49.97,49.97,49.85,49.85,7031,31.6445232946441,31.6445232946441,31.5685308432661,31.5685308432661,11102.6817098384,0.0,1.0
2017-11-29,49.89,49.94,49.89,49.94,2770,31.5938616603921,31.6255251817996,31.5938616603921,31.6255251817996,4374.11866537511,0.0,1.0
2017-11-30,49.992,50.0,49.95,49.97,4594,31.6584552440634,31.6635214074886,31.6318578860811,31.6445232946441,7254.4047468351,0.0,1.0
2017-12-01,49.769,49.8,49.738,49.8,2115,31.6357524992142,31.655457703809,31.6160472946195,31.655457703809,3327.29354241264,0.18715,1.0
2017-12-04,49.79,49.85,49.79,49.83,2947,31.6491011861978,31.687240291865,31.6491011861978,31.6745272566426,4636.18632127188,0.0,1.0
2017-12-05,49.79,49.84,49.79,49.79,1607,31.6491011861978,31.6808837742538,31.6491011861978,31.6491011861978,2528.11381685915,0.0,1.0
2017-12-06,49.79,49.82,49.79,49.81,3723,31.6491011861978,31.6681707390314,31.6491011861978,31.6618142214202,5856.98054770791,0.0,1.0
2017-12-07,49.78,49.81,49.78,49.81,302223,31.6427446685865,31.6618142214202,31.6427446685865,31.6618142214202,475453.728732188,0.0,1.0
2017-12-08,49.86,49.86,49.83,49.84,9194,31.6935968094762,31.6935968094762,31.6745272566426,31.6808837742538,14463.8944817692,0.0,1.0
2017-12-11,49.86,49.87,49.85,49.85,2019,31.6935968094762,31.6999533270874,31.687240291865,31.687240291865,3176.26745254426,0.0,1.0
2017-12-12,49.86,49.895,49.84,49.84,850,31.6935968094762,31.7158446211154,31.6808837742538,31.6808837742538,1337.21017070957,0.0,1.0
2017-12-13,49.84,49.84,49.84,49.84,4610,31.6808837742538,31.6808837742538,31.6808837742538,31.6808837742538,7252.39869055426,0.0,1.0
2017-12-14,49.8,49.84,49.8,49.84,9077,31.655457703809,31.6808837742538,31.655457703809,31.6808837742538,14279.8314347421,0.0,1.0
2017-12-15,49.76,49.81,49.75,49.78,1001,31.6300316333641,31.6618142214202,31.6236751157529,31.6427446685865,1574.76162456504,0.0,1.0
2017-12-18,49.795,49.825,49.77,49.801,1779,31.6522794450034,31.671348997837,31.6363881509753,31.6560933555701,2798.70222787332,0.0,1.0
2017-12-19,49.69,49.733,49.69,49.718,1452,31.5855360100857,31.6128690358139,31.5855360100857,31.6033342593971,2284.26960925917,0.0,1.0
2017-12-20,49.69,49.69,49.69,49.69,300,31.5855360100857,31.5855360100857,31.5855360100857,31.5855360100857,471.956530838672,0.0,1.0
2017-12-21,49.719,49.72,49.719,49.72,597,31.6039699111582,31.6046055629193,31.6039699111582,31.6046055629193,939.193496368958,0.0,1.0
2017-12-22,49.72,49.736,49.708,49.736,450,31.6046055629193,31.6147759910972,31.5969777417859,31.6147759910972,707.934796258009,0.0,1.0
2017-12-26,49.79,49.79,49.79,49.79,900,31.6491011861978,31.6491011861978,31.6491011861978,31.6491011861978,1415.86959251601,0.0,1.0
2017-12-27,49.57,49.61,49.57,49.61,605,31.6394647054992,31.6649958450638,31.6394647054992,31.6649958450638,947.862117110582,0.20484,1.0
2017-12-28,49.52,49.53,49.519,49.53,41396,31.6075507810433,31.6139335659345,31.6069125025542,31.6139335659345,64855.7028097682,0.0,1.0
2017-12-29,49.52,49.629,49.52,49.57,21858,31.6075507810433,31.677123136357,31.6075507810433,31.6394647054992,34245.2399269474,0.0,1.0
2018-01-02,49.67,49.67,49.617,49.65,4691,31.7032925544108,31.7032925544108,31.6694637944876,31.6905269846285,7349.45651465412,0.0,1.0
2018-01-03,49.87,49.87,49.83,49.83,1307,31.8309482522341,31.8309482522341,31.8054171126694,31.8054171126694,2047.69551580749,0.0,1.0
2018-01-04,49.95,49.98,49.95,49.968,1269,31.8820105313634,31.9011588860369,31.8820105313634,31.8934995441675,1988.16037456749,0.0,1.0
2018-01-05,50.025,50.03,50.02,50.02,1158,31.9298814180471,31.9330728104927,31.9266900256015,31.9266900256015,1814.25509357695,0.0,1.0
2018-01-08,50.04,50.04,50.03,50.03,839,31.9394555953839,31.9394555953839,31.9330728104927,31.9330728104927,1314.47325000955,0.0,1.0
2018-01-09,49.96,50.047,49.96,50.047,1642,31.8883933162546,31.9439235448077,31.8883933162546,31.9439235448077,2572.54478726541,0.0,1.0
2018-01-10,49.88,49.88,49.826,49.87,1449,31.8373310371252,31.8373310371252,31.802863998713,31.8309482522341,2270.16893833593,0.0,1.0
2018-01-11,49.957,49.96,49.88,49.88,2729,31.8864784807872,31.8883933162546,31.8373310371252,31.8373310371252,4275.56316957815,0.0,1.0
2018-01-12,49.935,49.935,49.87,49.87,1172,31.8724363540266,31.8724363540266,31.8309482522341,31.8309482522341,1836.18909298116,0.0,1.0
2018-01-16,49.91,49.96,49.91,49.92,1339,31.8564793917987,31.8883933162546,31.8564793917987,31.8628621766899,2097.83037158855,0.0,1.0
2018-01-17,49.93,49.95,49.927,49.947,2100,31.8692449615811,31.8820105313634,31.8673301261137,31.880095695896,3290.09991063177,0.0,1.0
2018-01-18,49.879,49.879,49.876,49.876,311,31.8366927586361,31.8366927586361,31.8347779231688,31.8347779231688,487.248129622135,0.0,1.0
2018-01-19,49.87,49.87,49.85,49.858,1464,31.8309482522341,31.8309482522341,31.8181826824517,31.8232889103647,2293.66965198329,0.0,1.0
2018-01-22,49.873,49.935,49.873,49.935,1312,31.8328630877014,31.8724363540266,31.8328630877014,31.8724363540266,2055.52908702328,0.0,1.0
2018-01-23,49.95,49.95,49.95,49.95,334,31.8820105313634,31.8820105313634,31.8820105313634,31.8820105313634,523.282557214768,0.0,1.0
2018-01-24,50.02,50.029,49.97,49.97,577,31.9266900256015,31.9324345320036,31.8947761011457,31.8947761011457,903.99411830216,0.0,1.0
2018-01-25,49.995,50.0,49.995,50.0,520,31.9107330633736,31.9139244558192,31.9107330633736,31.9139244558192,814.691406442155,0.0,1.0
2018-01-26,49.997,50.0,49.98,49.98,1606,31.9120096203519,31.9139244558192,31.9011588860369,31.9011588860369,2516.14307451173,0.0,1.0
2018-01-29,49.86,49.92,49.82,49.92,4770,31.8245654673429,31.8628621766899,31.7990343277783,31.8628621766899,7473.22693986361,0.0,1.0
2018-01-30,49.72,49.81,49.71,49.739,8936,31.7352064788666,31.7926515428871,31.7288236939755,31.7473337701598,14000.1584768598,0.0,1.0
2018-01-31,49.75,49.76,49.691,49.71,11038,31.7543548335401,31.7607376184313,31.7166964026822,31.7288236939755,17293.3918159779,0.0,1.0
2018-02-01,49.51,49.545,49.495,49.52,1380,31.7318874307232,31.7543195870568,31.7222736494374,31.7382966182471,2153.15903124779,0.2048,1.0
2018-02-02,49.16,49.327,49.16,49.32,5089,31.5075658673875,31.6145992990362,31.5075658673875,31.6101128677695,7940.16399276812,0.0,1.0
2018-02-05,49.04,49.27,49.04,49.13,2421,31.4306556171009,31.5780669301501,31.4306556171009,31.4883383048158,3777.38986568906,0.0,1.0
2018-02-06,49.14,49.14,48.77,49.07,52147,31.4947474923397,31.4947474923397,31.2576075539562,31.4498831796725,81362.8869583179,0.0,1.0
2018-02-07,49.27,49.35,49.27,49.35,1394,31.5780669301501,31.6293404303411,31.5780669301501,31.6293404303411,2175.00267359379,0.0,1.0
2018-02-08,48.61,48.86,48.61,48.86,3095,31.1550605535741,31.3152902416711,31.1550605535741,31.3152902416711,4829.00521863183,0.0,1.0
2018-02-09,48.25,48.53,48.205,48.53,954,30.9243298027145,31.1037870533831,30.895488458857,31.1037870533831,1488.4881998626,0.0,1.0
2018-02-12,48.695,48.695,48.62,48.62,2844,31.2095386475271,31.2095386475271,31.161469741098,31.161469741098,4437.37991657154,0.0,1.0
2018-02-13,48.57,48.57,48.5,48.55,2576,31.1294238034786,31.1294238034786,31.0845594908115,31.1166054284309,4019.23019166255,0.0,1.0
2018-02-14,48.36,48.36,48.36,48.36,469,30.9948308654772,30.9948308654772,30.9948308654772,30.9948308654772,731.762018590735,0.0,1.0
2018-02-15,48.825,48.825,48.8,48.8,575,31.2928580853375,31.2928580853375,31.2768351165278,31.2768351165278,897.149596353248,0.0,1.0
2018-02-16,49.16,49.16,49.08,49.08,526,31.5075658673875,31.5075658673875,31.4562923671964,31.4562923671964,820.696848142274,0.0,1.0
2018-02-20,49.097,49.097,49.076,49.08,1133,31.467187985987,31.467187985987,31.4537286921869,31.4562923671964,1767.77476985779,0.0,1.0
2018-02-21,49.1,49.13,49.1,49.13,2828,31.4691107422442,31.4883383048158,31.4691107422442,31.4883383048158,4412.4157538904,0.0,1.0
2018-02-22,48.985,49.05,48.97,49.0199,1426,31.3954050857196,31.4370648046248,31.3857913044338,31.4177731501779,2224.93099895605,0.0,1.0
2018-02-23,49.07,49.08,48.91,48.91,523,31.4498831796725,31.4562923671964,31.3473361792905,31.3473361792905,816.016067639563,0.0,1.0
2018-02-26,49.18,49.18,49.18,49.18,1013,31.5203842424352,31.5203842424352,31.5203842424352,31.5203842424352,1580.54354974929,0.0,1.0
2018-02-27,49.04,49.04,49.0,49.02,706,31.4306556171009,31.4306556171009,31.4050188670054,31.4178372420532,1101.54367830503,0.0,1.0
2018-02-28,48.95,49.12,48.95,49.12,690,31.372972929386,31.4819291172919,31.372972929386,31.4819291172919,1076.5795156239,0.0,1.0
2018-03-01,48.95,48.95,48.95,48.95,330,31.4925042767063,31.4925042767063,31.4925042767063,31.4925042767063,512.931580736438,0.1865,1.0
2018-03-02,48.61,48.61,48.61,48.61,1377,31.2737616525168,31.2737616525168,31.2737616525168,31.2737616525168,2140.32359598204,0.0,1.0
2018-03-05,48.681,48.681,48.668,48.668,983,31.3194402593328,31.3194402593328,31.3110765707609,31.3110765707609,1527.91437534521,0.0,1.0
2018-03-06,48.77,48.78,48.75,48.75,16057,31.3766993580177,31.3831329646115,31.3638321448301,31.3638321448301,24958.0072481363,0.0,1.0
2018-03-07,48.68,48.7,48.68,48.7,1368,31.3187968986734,31.3316641118611,31.3187968986734,31.3316641118611,2126.33455287105,0.0,1.0
2018-03-08,48.71,48.73,48.71,48.73,2681,31.3380977184549,31.3509649316425,31.3380977184549,31.3509649316425,4167.18050895269,0.0,1.0
2018-03-09,48.92,48.92,48.92,48.92,813,31.4732034569249,31.4732034569249,31.4732034569249,31.4732034569249,1263.67689435977,0.0,1.0
2018-03-12,48.83,48.9,48.83,48.9,608,31.4153009975806,31.4603362437373,31.4153009975806,31.4603362437373,945.0375790538,0.0,1.0
2018-03-13,48.75,48.84,48.75,48.84,1385,31.3638321448301,31.4217346041744,31.3638321448301,31.4217346041744,2152.75830096959,0.0,1.0
2018-03-14,48.625,48.72,48.58,48.72,657,31.2834120624075,31.3445313250487,31.2544608327353,31.3445313250487,1021.20014710254,0.0,1.0
2018-03-15,48.69,48.69,48.69,48.69,385,31.3252305052672,31.3252305052672,31.3252305052672,31.3252305052672,598.420177525845,0.0,1.0
2018-03-16,48.677,48.69,48.65,48.65,1540,31.3168668166953,31.3252305052672,31.299496078892,31.299496078892,2393.68071010337,0.0,1.0
2018-03-19,48.59,48.59,48.59,48.59,1118,31.2608944393291,31.2608944393291,31.2608944393291,31.2608944393291,1737.75002201011,0.0,1.0
2018-03-20,48.58,48.58,48.58,48.58,532,31.2544608327353,31.2544608327353,31.2544608327353,31.2544608327353,826.907881672075,0.0,1.0
2018-03-21,48.63,48.63,48.63,48.63,281,31.2866288657044,31.2866288657044,31.2866288657044,31.2866288657044,436.769012687693,0.0,1.0
2018-03-22,48.446,48.52,48.446,48.52,768,31.1682505043782,31.2158591931725,31.1682505043782,31.2158591931725,1193.7316788048,0.0,1.0
2018-03-23,48.36,48.5,48.36,48.48,4609,31.1129214876715,31.2029919799848,31.1129214876715,31.1901247667972,7163.94441095224,0.0,1.0
2018-03-26,48.494,48.51,48.44,48.47,1395,31.1991318160285,31.2094255865786,31.164390340422,31.1836911602034,2168.30168220403,0.0,1.0
2018-03-27,48.575,48.6,48.55,48.55,699,31.2512440294384,31.2673280459229,31.2351600129539,31.2351600129539,1086.48234828718,0.0,1.0
2018-03-28,48.42,48.51,48.42,48.465,1757,31.1515231272343,31.2094255865786,31.1515231272343,31.1804743569065,2730.97208289067,0.0,1.0
2018-03-29,48.62,48.62,48.58,48.59,3059,31.2801952591106,31.2801952591106,31.2544608327353,31.2608944393291,4754.72031961443,0.0,1.0
2018-04-02,48.061,48.085,48.054,48.085,1365,31.1289025664505,31.1444472630152,31.1243686966191,31.1444472630152,2107.47117923472,0.32384,1.0
2018-04-03,48.2,48.3,48.2,48.3,2263,31.2189322673876,31.283701836407,31.2189322673876,31.283701836407,3493.92474623308,0.0,1.0
2018-04-04,48.374,48.42,48.271,48.28,1815,31.3316313174815,31.3614253192304,31.2649186613914,31.2707479226031,2802.24189766374,0.0,1.0
2018-04-05,48.44,48.44,48.44,48.44,584,31.3743792330343,31.3743792330343,31.3743792330343,31.3743792330343,901.657999027893,0.0,1.0
2018-04-06,48.33,48.33,48.33,48.33,528,31.3031327071129,31.3031327071129,31.3031327071129,31.3031327071129,815.197642956725,0.0,1.0
2018-04-09,48.51,48.51,48.461,48.461,1862,31.4197179313479,31.4197179313479,31.3879808425284,31.3879808425284,2874.80683936633,0.0,1.0
2018-04-10,48.72,48.72,48.64,48.64,43335,31.5557340262888,31.5557340262888,31.5039183710733,31.5039183710733,66906.4201847154,0.0,1.0
2018-04-11,48.62,48.68,48.62,48.66,1478,31.4909644572694,31.5298261986811,31.4909644572694,31.5168722848772,2281.93582630689,0.0,1.0
2018-04-12,48.815,48.87,48.8,48.86,961,31.6172651168573,31.6528883798181,31.6075496815044,31.6464114229161,1483.72146757844,0.0,1.0
2018-04-13,48.88,48.925,48.795,48.925,8957,31.65936533672,31.6885116427788,31.6043112030535,31.6885116427788,13829.0251665973,0.0,1.0
2018-04-16,48.965,49.0,48.965,49.0,779,31.7144194703866,31.7370888195434,31.7144194703866,31.7370888195434,1202.72531034714,0.0,1.0
2018-04-17,49.037,49.085,49.037,49.08,2959,31.7610535600806,31.7921429532099,31.7610535600806,31.788904474759,4568.50345740331,0.0,1.0
2018-04-18,49.09,49.1,49.049,49.05,2999,31.7953814316609,31.8018583885629,31.7688259083629,31.7694736040531,4630.26085459701,0.0,1.0
2018-04-19,48.9,48.91,48.86,48.86,1788,31.6723192505239,31.6787962074258,31.6464114229161,31.6464114229161,2760.555654558,0.0,1.0
2018-04-20,48.79,48.85,48.79,48.803,979,31.6010727246025,31.6399344660142,31.6010727246025,31.609492768575,1511.51229631559,0.0,1.0
2018-04-23,48.61,48.73,48.6,48.73,3384,31.4844875003674,31.5622109831908,31.4780105434655,31.5622109831908,5224.67580258629,0.0,1.0
2018-04-24,48.67,48.67,48.67,48.67,443,31.5233492417791,31.5233492417791,31.5233492417791,31.5233492417791,683.963173920131,0.0,1.0
2018-04-25,48.52,48.53,48.45,48.45,3277,31.4261948882499,31.4326718451518,31.3808561899363,31.3808561899363,5059.47476509316,0.0,1.0
2018-04-26,48.53,48.53,48.53,48.53,259,31.4326718451518,31.4326718451518,31.4326718451518,31.4326718451518,399.879146829152,0.0,1.0
2018-04-27,48.63,48.65,48.63,48.65,1173,31.4974414141713,31.5103953279752,31.4974414141713,31.5103953279752,1811.035672705,0.0,1.0
2018-04-30,48.615,48.67,48.615,48.664,3002,31.4877259788184,31.5233492417791,31.4877259788184,31.5194630676379,4634.89265938653,0.0,1.0
2018-05-01,48.33,48.37,48.242,48.242,2915,31.4701734256141,31.496219503351,31.4128720545929,31.4128720545929,4476.68171683267,0.2579,1.0
2018-05-02,48.35,48.4,48.26,48.32,1725,31.4831964644826,31.5157540616537,31.4245927895745,31.4636619061799,2649.15127325432,0.0,1.0
2018-05-03,48.32,48.32,48.32,48.32,554,31.4636619061799,31.4636619061799,31.4636619061799,31.4636619061799,850.799887178489,0.0,1.0
2018-05-04,48.37,48.37,48.37,48.37,324,31.496219503351,31.496219503351,31.496219503351,31.496219503351,497.579717411247,0.0,1.0
2018-05-07,48.37,48.41,48.33,48.33,2100,31.496219503351,31.5222655810879,31.4701734256141,31.4701734256141,3225.05372396179,0.0,1.0
2018-05-08,48.38,48.38,48.29,48.29,588,31.5027310227852,31.5027310227852,31.4441273478772,31.4441273478772,903.015042709301,0.0,1.0
2018-05-09,48.38,48.38,48.38,48.38,398,31.5027310227852,31.5027310227852,31.5027310227852,31.5027310227852,611.224467684187,0.0,1.0
2018-05-10,48.47,48.5,48.47,48.49,1680,31.5613346976933,31.580869255996,31.5613346976933,31.5743577365617,2580.04297916943,0.0,1.0
2018-05-11,48.438,48.438,48.438,48.438,709,31.5404978355038,31.5404978355038,31.5404978355038,31.5404978355038,1088.83956680424,0.0,1.0
2018-05-14,48.52,48.52,48.493,48.494,1146,31.5938922948644,31.5938922948644,31.576311192392,31.5769623443354,1759.957889362,0.0,1.0
2018-05-15,48.355,48.42,48.32,48.42,7166,31.4864522241997,31.5287771005221,31.4636619061799,31.5287771005221,11005.1118980524,0.0,1.0
2018-05-16,48.426,48.45,48.35,48.41,1168,31.5326840121827,31.5483116588248,31.4831964644826,31.5222655810879,1793.74416647017,0.0,1.0
2018-05-17,48.39,48.42,48.37,48.42,892,31.5092425422195,31.5287771005221,31.496219503351,31.5287771005221,1369.87996274948,0.0,1.0
2018-05-18,48.371,48.371,48.36,48.36,580,31.4968706552944,31.4968706552944,31.4897079839168,31.4897079839168,890.729123760875,0.0,1.0
2018-05-21,48.401,48.42,48.351,48.351,966,31.5164052135971,31.5287771005221,31.483847616426,31.483847616426,1483.52471302242,0.0,1.0
2018-05-22,48.44,48.44,48.44,48.44,534,31.5418001393906,31.5418001393906,31.5418001393906,31.5418001393906,820.085089807425,0.0,1.0
2018-05-23,48.44,48.44,48.44,48.44,409,31.5418001393906,31.5418001393906,31.5418001393906,31.5418001393906,628.117606238271,0.0,1.0
2018-05-24,48.41,48.46,48.41,48.46,874,31.5222655810879,31.5548231782591,31.5222655810879,31.5548231782591,1342.23664511552,0.0,1.0
2018-05-25,48.44,48.44,48.44,48.44,553,31.5418001393906,31.5418001393906,31.5418001393906,31.5418001393906,849.264147309937,0.0,1.0
2018-05-29,48.2,48.25,48.2,48.25,1489,31.3855236729692,31.4180812701403,31.3855236729692,31.4180812701403,2286.71666427576,0.0,1.0
2018-05-30,48.3359,48.3359,48.3359,48.3359,466,31.4740152220803,31.4740152220803,31.4740152220803,31.4740152220803,715.654778745806,0.0,1.0
2018-05-31,48.35,48.35,48.35,48.35,872,31.4831964644826,31.4831964644826,31.4831964644826,31.4831964644826,1339.16516537842,0.0,1.0
2018-06-01,48.301,48.331,48.301,48.331,691,31.5512418425702,31.5708384814654,31.5512418425702,31.5708384814654,1057.83446390271,0.1535,1.0
2018-06-04,48.393,48.4,48.393,48.4,854,31.6113382018488,31.6159107509244,31.6113382018488,31.6159107509244,1307.36705090147,0.0,1.0
2018-06-05,48.35,48.4,48.33,48.33,994,31.5832496860991,31.6159107509244,31.5701852601689,31.5701852601689,1521.68951826236,0.0,1.0
2018-06-06,48.51,48.51,48.42,48.42,589,31.6877650935401,31.6877650935401,31.6289751768545,31.6289751768545,901.685237682628,0.0,1.0
2018-06-07,48.54,48.58,48.469,48.5,1299,31.7073617324353,31.7334905842956,31.6609830203834,31.6812328805751,1988.60632215575,0.0,1.0
2018-06-08,48.55,48.55,48.548,48.548,1261,31.7138939454004,31.7138939454004,31.7125875028074,31.7125875028074,1930.43308101493,0.0,1.0
2018-06-11,48.51,48.51,48.51,48.51,772,31.6877650935401,31.6877650935401,31.6877650935401,31.6877650935401,1181.83532001866,0.0,1.0
2018-06-12,48.517,48.625,48.517,48.54,1173,31.6923376426157,31.7628855426384,31.6923376426157,31.7073617324353,1795.71610153094,0.0,1.0
2018-06-13,48.611,48.67,48.602,48.67,52829,31.7537404444873,31.7922805009812,31.7478614528187,31.7922805009812,80874.5830586342,0.0,1.0
2018-06-14,48.68,48.76,48.68,48.76,678,31.7988127139463,31.8510704176668,31.7988127139463,31.8510704176668,1037.93309193348,0.0,1.0
2018-06-15,48.68,48.68,48.68,48.68,160,31.7988127139463,31.7988127139463,31.7988127139463,31.7988127139463,244.939962698167,0.0,1.0
2018-06-18,48.721,48.75,48.62,48.62,2594,31.825594787103,31.8445382047017,31.7596194361559,31.7596194361559,3971.08914524404,0.0,1.0
2018-06-19,48.66,48.66,48.615,48.615,1587,31.7857482880161,31.7857482880161,31.7563533296733,31.7563533296733,2429.49825501245,0.0,1.0
2018-06-20,48.72,48.74,48.66,48.74,2387,31.8249415658065,31.8380059917367,31.7857482880161,31.8380059917367,3654.19806850328,0.0,1.0
2018-06-21,48.72,48.72,48.72,48.72,159,31.8249415658065,31.8249415658065,31.8249415658065,31.8249415658065,243.409087931304,0.0,1.0
2018-06-22,48.65,48.65,48.65,48.65,727,31.7792160750511,31.7792160750511,31.7792160750511,31.7792160750511,1112.9459555098,0.0,1.0
2018-06-25,48.64,48.64,48.542,48.6,980,31.772683862086,31.772683862086,31.7086681750283,31.7465550102257,1500.25727152627,0.0,1.0
2018-06-26,48.62,48.62,48.525,48.59,795,31.7596194361559,31.7596194361559,31.6975634129877,31.7400227972607,1217.04543965652,0.0,1.0
2018-06-27,48.454,48.57,48.454,48.57,2025,31.6511847009358,31.7269583713305,31.6511847009358,31.7269583713305,3100.02140289867,0.0,1.0
2018-06-28,48.449,48.449,48.31,48.338,1543,31.6479185944532,31.6479185944532,31.5571208342388,31.575411030541,2362.13976527045,0.0,1.0
2018-06-29,48.4,48.4,48.4,48.4,493,31.6159107509244,31.6159107509244,31.6159107509244,31.6159107509244,754.721260063727,0.0,1.0
2018-07-02,48.012,48.012,48.012,48.012,1204,31.492190637366,31.492190637366,31.492190637366,31.492190637366,1835.58040358779,0.1986,1.0
2018-07-03,48.12,48.14,48.11,48.14,705,31.5630303563703,31.5761488228526,31.5564711231292,31.5761488228526,1074.82075127026,0.0,1.0
2018-07-05,48.1103,48.15,48.1098,48.14,7766,31.5566679001264,31.5827080560938,31.5563399384644,31.5761488228526,11839.7985168296,0.0,1.0
2018-07-06,48.25,48.25,48.24,48.24,1684,31.6483003885052,31.6483003885052,31.641741155264,31.641741155264,2567.37325551648,0.0,1.0
2018-07-09,48.31,48.31,48.22,48.22,2993,31.687655787952,31.687655787952,31.6286226887817,31.6286226887817,4563.03334546368,0.0,1.0
2018-07-10,48.34,48.35,48.27,48.35,1078,31.7073334876754,31.7138927209166,31.6614188549875,31.7138927209166,1643.48477995651,0.0,1.0
2018-07-11,48.28,48.3,48.28,48.3,1160,31.6679780882286,31.6810965547109,31.6679780882286,31.6810965547109,1768.499392161,0.0,1.0
2018-07-12,48.4,48.4,48.4,48.4,623,31.7466888871223,31.7466888871223,31.7466888871223,31.7466888871223,949.806139065776,0.0,1.0
2018-07-13,48.46,48.51,48.46,48.51,1777,31.7860442865691,31.8188404527748,31.7860442865691,31.8188404527748,2709.15812057767,0.0,1.0
2018-07-16,48.41,48.42,48.325,48.42,2335,31.7532481203634,31.7598073536046,31.6974946378137,31.7598073536046,3559.86731094477,0.0,1.0
2018-07-17,48.41,48.42,48.35,48.35,3094,31.7532481203634,31.7598073536046,31.7138927209166,31.7138927209166,4717.014758057,0.0,1.0
2018-07-18,48.46,48.46,48.44,48.44,1064,31.7860442865691,31.7860442865691,31.7729258200868,31.7729258200868,1622.14082177526,0.0,1.0
2018-07-19,48.46,48.46,48.46,48.46,475,31.7860442865691,31.7860442865691,31.7860442865691,31.7860442865691,724.170009721098,0.0,1.0
2018-07-20,48.41,48.41,48.41,48.41,373,31.7532481203634,31.7532481203634,31.7532481203634,31.7532481203634,568.664028686252,0.0,1.0
2018-07-23,48.4,48.421,48.4,48.421,12890,31.7466888871223,31.7604632769287,31.7466888871223,31.7604632769287,19651.6872111683,0.0,1.0
2018-07-24,48.46,48.49,48.46,48.49,7593,31.7860442865691,31.8057219862926,31.7860442865691,31.8057219862926,11576.0481764469,0.0,1.0
2018-07-25,48.46,48.46,48.46,48.46,472,31.7860442865691,31.7860442865691,31.7860442865691,31.7860442865691,719.596304396544,0.0,1.0
2018-07-26,48.62,48.66,48.62,48.66,892,31.8909920184274,31.9172289513919,31.8909920184274,31.9172289513919,1359.91504983414,0.0,1.0
2018-07-27,48.558,48.558,48.558,48.558,745,31.8503247723323,31.8503247723323,31.8503247723323,31.8503247723323,1135.80348893098,0.0,1.0
2018-07-30,48.64,48.65,48.64,48.65,5055,31.9041104849097,31.9106697181508,31.9041104849097,31.9106697181508,7706.69347187399,0.0,1.0
2018-07-31,48.74,48.74,48.74,48.74,929,31.9697028173211,31.9697028173211,31.9697028173211,31.9697028173211,1416.32408217031,0.0,1.0
2018-08-01,48.56,48.56,48.43,48.53,11530,31.9971860046015,31.9971860046015,31.9115263221344,31.9774183855706,17498.3137554497,0.2219,1.0
2018-08-02,48.493,48.493,48.49,48.49,2128,31.9530383220992,31.9530383220992,31.9510615601961,31.9510615601961,3229.52399580199,0.0,1.0
2018-08-03,48.551,48.551,48.551,48.551,707,31.9912557188922,31.9912557188922,31.9912557188922,31.9912557188922,1072.96685386842,0.0,1.0
2018-08-06,48.643,48.643,48.59,48.6,5484,32.0518764172535,32.0518764172535,32.0169536236323,32.0235428299759,8322.70187639948,0.0,1.0
2018-08-07,48.7,48.7,48.69,48.7,1267,32.0894348934121,32.0894348934121,32.0828456870685,32.0894348934121,1922.84158960579,0.0,1.0
2018-08-08,48.75,48.75,48.75,48.75,1687,32.1223809251302,32.1223809251302,32.1223809251302,32.1223809251302,2560.24764140881,0.0,1.0
2018-08-09,48.738,48.738,48.738,48.738,358,32.1144738775178,32.1144738775178,32.1144738775178,32.1144738775178,543.312777489245,0.0,1.0
2018-08-10,48.584,48.61,48.584,48.6,8076,32.0130000998261,32.0301320363195,32.0130000998261,32.0235428299759,12256.4077960982,0.0,1.0
2018-08-13,48.536,48.565,48.52,48.56,845,31.9813719093768,32.0004806077733,31.970829179227,31.9971860046015,1282.40027088942,0.0,1.0
2018-08-14,48.62,48.62,48.5601,48.5601,817,32.0367212426632,32.0367212426632,31.9972518966649,31.9972518966649,1239.90653410255,0.0,1.0
2018-08-15,48.476,48.51,48.476,48.51,1328,31.9418366713151,31.9642399728834,31.9418366713151,31.9642399728834,2015.41723046289,0.0,1.0
2018-08-16,48.476,48.476,48.476,48.476,170,31.9418366713151,31.9418366713151,31.9418366713151,31.9418366713151,257.997687634557,0.0,1.0
2018-08-17,48.476,48.476,48.476,48.476,242,31.9418366713151,31.9418366713151,31.9418366713151,31.9418366713151,367.267296515076,0.0,1.0
2018-08-20,48.64,48.68,48.64,48.68,680,32.0498996553504,32.0762564807249,32.0498996553504,32.0762564807249,1031.99075053823,0.0,1.0
2018-08-21,48.75,48.75,48.75,48.75,438,32.1223809251302,32.1223809251302,32.1223809251302,32.1223809251302,664.723454023153,0.0,1.0
2018-08-22,48.757,48.757,48.75,48.75,656,32.1269933695707,32.1269933695707,32.1223809251302,32.1223809251302,995.567547578057,0.0,1.0
2018-08-23,48.73,48.752,48.73,48.745,785,32.1092025124429,32.1236987663989,32.1092025124429,32.1190863219584,1191.34226348899,0.0,1.0
2018-08-24,48.841,48.841,48.841,48.841,803,32.1823427028571,32.1823427028571,32.1823427028571,32.1823427028571,1218.65966570911,0.0,1.0
2018-08-27,48.804,48.804,48.804,48.804,681,32.1579626393857,32.1579626393857,32.1579626393857,32.1579626393857,1033.5083839949,0.0,1.0
2018-08-28,48.86,48.86,48.86,48.86,490,32.19486219491,32.19486219491,32.19486219491,32.19486219491,743.640393770194,0.0,1.0
2018-08-29,48.87,48.87,48.789,48.789,1669,32.2014514012536,32.2014514012536,32.1480788298703,32.1480788298703,2532.93023918868,0.0,1.0
2018-08-30,48.83,48.83,48.828,48.828,1530,32.1750945758791,32.1750945758791,32.1737767346104,32.1737767346104,2321.97918871102,0.0,1.0
2018-08-31,48.83,48.83,48.83,48.83,137,32.1750945758791,32.1750945758791,32.1750945758791,32.1750945758791,207.91578356432,0.0,1.0
2018-09-04,48.608,48.61,48.51,48.51,1153,32.1757534965135,32.1770773836718,32.1108830257544,32.1108830257544,1741.84029617435,0.223,1.0
2018-09-05,48.47,48.549,48.47,48.491,1483,32.0844052825874,32.1366988253422,32.0844052825874,32.09830609775,2240.37221095105,0.0,1.0
2018-09-06,48.523,48.523,48.523,48.523,456,32.1194882922836,32.1194882922836,32.1194882922836,32.1194882922836,688.880464055079,0.0,1.0
2018-09-07,48.52,48.52,48.43,48.43,751,32.1175024615461,32.1175024615461,32.0579275394204,32.0579275394204,1134.53778181001,0.0,1.0
2018-09-10,48.545,48.59,48.545,48.59,1004,32.1340510510255,32.1638385120883,32.1340510510255,32.1638385120883,1516.74558313881,0.0,1.0
2018-09-11,48.5454,48.5454,48.5454,48.5454,224,32.1343158284571,32.1343158284571,32.1343158284571,32.1343158284571,338.397420939337,0.0,1.0
2018-09-12,48.614,48.63,48.614,48.63,1568,32.1797251579885,32.1903162552553,32.1797251579885,32.1903162552553,2368.78194657536,0.0,1.0
2018-09-13,48.78,48.78,48.78,48.78,791,32.2896077921315,32.2896077921315,32.2896077921315,32.2896077921315,1194.96589269203,0.0,1.0
2018-09-14,48.75,48.79,48.75,48.79,1042,32.2697494847562,32.2962272279232,32.2697494847562,32.2962272279232,1574.15228847674,0.0,1.0
2018-09-17,48.727,48.79,48.71,48.712,9857,32.2545247824352,32.2962272279232,32.2432717415893,32.2445956287476,14890.9972241029,0.0,1.0
2018-09-18,48.727,48.727,48.727,48.727,142,32.2545247824352,32.2545247824352,32.2545247824352,32.2545247824352,214.519793631187,0.0,1.0
2018-09-19,48.75,48.75,48.75,48.75,672,32.2697494847562,32.2697494847562,32.2697494847562,32.2697494847562,1015.19226281801,0.0,1.0
2018-09-20,48.725,48.77,48.69,48.77,1247,32.2532008952769,32.2829883563397,32.2300328700058,32.2829883563397,1883.84635674711,0.0,1.0
2018-09-21,48.775,48.775,48.775,48.775,446,32.2862980742356,32.2862980742356,32.2862980742356,32.2862980742356,673.773436334572,0.0,1.0
2018-09-24,48.775,48.775,48.775,48.775,300,32.2862980742356,32.2862980742356,32.2862980742356,32.2862980742356,453.210831615183,0.0,1.0
2018-09-25,48.72,48.72,48.675,48.72,1663,32.249891177381,32.249891177381,32.2201037163181,32.249891177381,2512.29870992017,0.0,1.0
2018-09-26,48.758,48.758,48.66,48.66,1235,32.2750450333896,32.2750450333896,32.2101745626305,32.2101745626305,1865.71792348251,0.0,1.0
2018-09-27,48.75,48.75,48.75,48.75,308,32.2697494847562,32.2697494847562,32.2697494847562,32.2697494847562,465.296453791589,0.0,1.0
2018-09-28,48.82,48.82,48.781,48.781,688,32.3160855352985,32.3160855352985,32.2902697357107,32.2902697357107,1039.36350717082,0.0,1.0
2018-10-01,48.71,48.71,48.63,48.63,1332,32.3877740249231,32.3877740249231,32.3345812119074,32.3345812119074,2003.27814903464,0.2183,1.0
2018-10-02,48.68,48.68,48.66,48.66,800,32.3678267200422,32.3678267200422,32.3545285167882,32.3545285167882,1203.17005948026,0.0,1.0
2018-10-03,48.73,48.73,48.73,48.73,355,32.401072228177,32.401072228177,32.401072228177,32.401072228177,533.906713894366,0.0,1.0
2018-10-04,48.53,48.53,48.53,48.53,683,32.2680901956378,32.2680901956378,32.2680901956378,32.2680901956378,1027.20643828127,0.0,1.0
2018-10-05,48.331,48.331,48.331,48.331,583,32.1357730732613,32.1357730732613,32.1357730732613,32.1357730732613,876.810180846241,0.0,1.0
2018-10-08,48.27,48.27,48.27,48.27,801,32.0952135533368,32.0952135533368,32.0952135533368,32.0952135533368,1204.67402205461,0.0,1.0
2018-10-09,48.118,48.164,48.086,48.164,838,31.994147208607,32.024733076091,31.9728700834007,32.024733076091,1260.32063730558,0.0,1.0
2018-10-10,47.85,47.98,47.85,47.962,1647,31.8159512850045,31.902389606155,31.8159512850045,31.8904212232264,2477.02635995499,0.0,1.0
2018-10-11,47.82,47.93,47.82,47.83,2140,31.7960039801236,31.8691440980202,31.7960039801236,31.8026530817506,3218.4799091097,0.0,1.0
2018-10-12,48.2,48.2,48.123,48.13,9342,32.0486698419481,32.0486698419481,31.9974717594205,32.0021261305594,14050.0183695808,0.0,1.0
2018-10-15,48.149,48.149,48.04,48.04,1812,32.0147594236506,32.0147594236506,31.9422842159167,31.9422842159167,2725.1801847228,0.0,1.0
2018-10-16,48.29,48.3,48.29,48.29,3633,32.1085117565907,32.1151608582177,32.1085117565907,32.1085117565907,5463.89603261475,0.0,1.0
2018-10-17,48.27,48.28,48.17,48.27,2678,32.0952135533368,32.1018626549638,32.0287225370672,32.0952135533368,4027.61177411018,0.0,1.0
2018-10-18,48.03,48.16,48.03,48.16,2257,31.9356351142898,32.0220734354402,31.9356351142898,32.0220734354402,3394.44353030869,0.0,1.0
2018-10-19,48.0,48.125,47.98,48.125,3898,31.9156878094089,31.9988015797459,31.902389606155,31.9988015797459,5862.44611481758,0.0,1.0
2018-10-22,48.18,48.18,48.18,48.18,804,32.0353716386942,32.0353716386942,32.0353716386942,32.0353716386942,1209.18590977766,0.0,1.0
2018-10-23,48.18,48.18,48.18,48.18,400,32.0353716386942,32.0353716386942,32.0353716386942,32.0353716386942,601.585029740131,0.0,1.0
2018-10-24,47.72,47.88,47.72,47.88,1087,31.729512963854,31.8358985898854,31.729512963854,31.8358985898854,1634.80731831881,0.0,1.0
2018-10-25,47.96,47.96,47.851,47.851,72512,31.889091402901,31.889091402901,31.8166161951672,31.8166161951672,109055.334191291,0.0,1.0
2018-10-26,47.762,47.809,47.762,47.809,1137,31.7574391906872,31.7886899683339,31.7574391906872,31.7886899683339,1710.00544703633,0.0,1.0
2018-10-29,47.87,47.87,47.87,47.87,431,31.8292494882584,31.8292494882584,31.8292494882584,31.8292494882584,648.207869544992,0.0,1.0
2018-10-30,47.59,47.64,47.59,47.62,21469,31.6430746427035,31.6763201508383,31.6430746427035,31.6630219475844,32288.5725087272,0.0,1.0
2018-10-31,47.91,47.91,47.86,47.86,15828,31.8558458947662,31.8558458947662,31.8226003866314,31.8226003866314,23804.719626817,0.0,1.0
2018-11-01,47.66,47.66,47.571,47.571,39631,31.9181479770109,31.9181479770109,31.8585442176749,31.8585442176749,59176.7874928214,0.3437,1.0
2018-11-02,47.64,47.76,47.63,47.76,2862,31.9047538737893,31.9851184931187,31.8980568221785,31.9851184931187,4273.52238915129,0.0,1.0
2018-11-05,47.695,47.695,47.64,47.64,758,31.9415876576486,31.9415876576486,31.9047538737893,31.9047538737893,1131.84135953064,0.0,1.0
2018-11-06,47.81,47.81,47.769,47.769,1346,32.0186037511727,32.0186037511727,31.9911458395684,31.9911458395684,2009.83967009002,0.0,1.0
2018-11-07,47.81,47.81,47.81,47.81,425,32.0186037511727,32.0186037511727,32.0186037511727,32.0186037511727,634.607622428127,0.0,1.0
2018-11-08,47.993,47.993,47.993,47.993,290,32.1411597956501,32.1411597956501,32.1411597956501,32.1411597956501,433.026377656839,0.0,1.0
2018-11-09,47.76,47.78,47.76,47.76,1194,31.9851184931187,31.9985125963403,31.9851184931187,31.9851184931187,1782.87412042161,0.0,1.0
2018-11-12,47.42,47.63,47.42,47.63,1527,31.757418738352,31.8980568221785,31.757418738352,31.8980568221785,2280.10785752412,0.0,1.0
2018-11-13,47.335,47.42,47.335,47.42,673,31.7004937996603,31.757418738352,31.7004937996603,31.757418738352,1004.91983504501,0.0,1.0
2018-11-14,47.114,47.36,47.114,47.34,1732,31.5524889590619,31.7172364286872,31.5524889590619,31.7038423254657,2586.21271069533,0.0,1.0
2018-11-15,47.02,47.02,46.99,46.99,683,31.4895366739205,31.4895366739205,31.4694455190881,31.4694455190881,1019.85177910214,0.0,1.0
2018-11-16,47.03,47.03,47.03,47.03,646,31.4962337255313,31.4962337255313,31.4962337255313,31.4962337255313,964.603586090753,0.0,1.0
2018-11-19,47.05,47.05,47.002,47.03,940,31.5096278287528,31.5096278287528,31.4774819810211,31.4962337255313,1403.60274137045,0.0,1.0
2018-11-20,46.81,46.815,46.81,46.815,2592,31.348898590094,31.3522471158994,31.348898590094,31.3522471158994,3870.35989960872,0.0,1.0
2018-11-21,47.06,47.12,47.06,47.12,968,31.5163248803636,31.5565071900284,31.5163248803636,31.5565071900284,1445.41218473042,0.0,1.0
2018-11-23,47.0601,47.0601,47.0601,47.0601,93,31.5163918508797,31.5163918508797,31.5163918508797,31.5163918508797,138.867079731332,0.0,1.0
2018-11-26,47.01,47.1,47.01,47.1,1557,31.4828396223097,31.5431130868068,31.4828396223097,31.5431130868068,2324.90368969552,0.0,1.0
2018-11-27,46.915,47.02,46.91,47.02,920,31.4192176320072,31.4895366739205,31.4158691062018,31.4895366739205,1373.73885325618,0.0,1.0
2018-11-28,47.3,47.3,47.021,47.021,4309,31.6770541190225,31.6770541190225,31.4902063790816,31.4902063790816,6434.17469421836,0.0,1.0
2018-11-29,47.245,47.37,47.245,47.35,3118,31.6402203351632,31.723933480298,31.6402203351632,31.7105393770765,4655.78015701388,0.0,1.0
2018-11-30,47.28,47.31,47.225,47.31,27074,31.663660015801,31.6837511706333,31.6268262319416,31.6837511706333,40426.7453402802,0.0,1.0
2018-12-03,47.21,47.23,47.21,47.23,7580,31.7615709103507,31.77502635238,31.7615709103507,31.77502635238,11266.8167771066,0.2162,1.0
2018-12-04,46.985,47.01,46.98,46.98,2394,31.6101971875201,31.6270164900569,31.6068333270128,31.6068333270128,3558.41152564555,0.0,1.0
2018-12-06,46.745,46.745,46.745,46.745,542,31.4487318831676,31.4487318831676,31.4487318831676,31.4487318831676,805.62199118625,0.0,1.0
2018-12-07,46.745,46.745,46.745,46.745,300,31.4487318831676,31.4487318831676,31.4487318831676,31.4487318831676,445.916231283902,0.0,1.0
2018-12-10,46.845,46.845,46.78,46.8,687,31.5160090933145,31.5160090933145,31.472278906719,31.4857343487484,1021.14816964014,0.0,1.0
2018-12-11,46.901,47.0,46.901,46.98,2088,31.5536843309967,31.6202887690422,31.5536843309967,31.6068333270128,3103.57696973597,0.0,1.0
2018-12-12,47.068,47.068,47.066,47.066,1401,31.6660372719421,31.6660372719421,31.6646917277391,31.6646917277391,2082.42880009582,0.0,1.0
2018-12-13,47.165,47.26,47.14,47.26,424,31.7312961657845,31.7952095154241,31.7144768632478,31.7952095154241,630.228273547917,0.0,1.0
2018-12-14,47.005,47.043,47.005,47.043,433,31.6236526295495,31.6492179694053,31.6236526295495,31.6492179694053,643.605760486433,0.0,1.0
2018-12-17,46.758,46.91,46.758,46.91,615,31.4574779204867,31.55973927991,31.4574779204867,31.55973927991,914.128274132,0.0,1.0
2018-12-18,46.621,46.84,46.621,46.84,6864,31.3653081425854,31.5126452328071,31.3653081425854,31.5126452328071,10202.5633717757,0.0,1.0
2018-12-19,46.2112,46.64,46.2112,46.64,605,31.0896061354034,31.3780908125133,31.0896061354034,31.3780908125133,899.264399755872,0.0,1.0
2018-12-20,45.8448,45.85,45.6323,45.6323,2896,30.8431024374252,30.8466008523528,30.700138365863,30.700138365863,4304.57801932727,0.0,1.0
2018-12-21,45.615,45.833,45.55,45.833,7896,30.6884994085076,30.8351637266279,30.6447692219121,30.8351637266279,11736.5152073923,0.0,1.0
2018-12-24,45.284,45.496,45.272,45.496,2128,30.4658118429214,30.6084395284328,30.4577385777038,30.6084395284328,3163.03246724048,0.0,1.0
2018-12-26,46.033,46.033,45.265,45.265,2800,30.9697181469217,30.9697181469217,30.4530291729935,30.4530291729935,4161.88482531642,0.0,1.0
2018-12-27,45.86,45.88,45.546,45.8,4732,30.8955113841296,30.9089852225004,30.6839721217089,30.8550898690174,7023.98213455283,0.0627,1.0
2018-12-28,45.8803,45.9817,45.81,45.9099,1308,30.9091873300759,30.9774996906156,30.8618267882028,30.9291286108647,1941.54028571325,0.0,1.0
2018-12-31,45.9759,46.0359,45.9759,46.0359,1346,30.9735922774881,31.0140137926004,30.9735922774881,31.0140137926004,1997.94589034406,0.0,1.0
2019-01-02,45.9606,45.9606,45.83,45.83,1882,30.9632847911345,30.9632847911345,30.8753006265735,30.8753006265735,2793.56178724185,0.0,1.0
2019-01-03,45.899,45.91,45.825,45.825,4970,30.9217853689526,30.9291959800565,30.8719321669808,30.8719321669808,7377.25934250371,0.0,1.0
2019-01-04,46.665,46.68,46.522,46.522,1589,31.4378333785523,31.4479387573304,31.3414954342015,31.3414954342015,2358.64488837795,0.0,1.0
2019-01-07,47.093,47.093,46.815,46.815,14602,31.7261735196864,31.7261735196864,31.5388871663329,31.5388871663329,21674.5957583982,0.0,1.0
2019-01-08,47.45,47.455,47.3,47.312,8976,31.9666815346043,31.9700499941969,31.8656277468236,31.8737120498461,13323.5975570047,0.0,1.0
2019-01-09,47.572,47.63,47.53,47.58,2917,32.0488719486658,32.087946079941,32.0205768880872,32.0542614840141,4329.87233442321,0.0,1.0
2019-01-10,47.741,47.741,47.45,47.45,1332,32.1627258828987,32.1627258828987,31.9666815346043,31.9666815346043,1977.16487811166,0.0,1.0
2019-01-11,47.595,47.607,47.595,47.607,664,32.0643668627922,32.0724511658146,32.0643668627922,32.0724511658146,985.613723022628,0.0,1.0
2019-01-14,47.42,47.528,47.42,47.5,31559,31.9464707770481,32.0192295042502,31.9464707770481,32.0003661305311,46844.8546458903,0.0,1.0
2019-01-15,47.546,47.61,47.47,47.48,36600,32.0313559587838,32.0744722415702,31.980155372975,31.9868922921604,54327.5034075727,0.0,1.0
2019-01-16,47.665,47.665,47.6,47.6,461,32.1115252970898,32.1115252970898,32.0677353223849,32.0677353223849,684.289045652759,0.0,1.0
2019-01-17,47.79,47.79,47.66,47.705,475,32.195736786907,32.195736786907,32.1081568374971,32.1384729738313,705.070057885163,0.0,1.0
2019-01-18,47.893,47.893,47.893,47.893,277,32.2651270545164,32.2651270545164,32.2651270545164,32.2651270545164,411.167170598295,0.0,1.0
2019-01-22,47.7028,47.7865,47.7028,47.75,3170,32.1369908516105,32.1933788651921,32.1369908516105,32.1687891101655,4705.4149126231,0.0,1.0
2019-01-23,47.734,47.82,47.648,47.82,1925,32.1580100394689,32.2159475444631,32.1000725344747,32.2159475444631,2857.38918195566,0.0,1.0
2019-01-24,47.795,48.02,47.747,47.747,13397,32.1991052464997,32.3506859281706,32.1667680344099,32.1667680344099,19885.9443483948,0.0,1.0
2019-01-25,47.863,47.92,47.863,47.92,1225,32.2449162969602,32.2833167363169,32.2449162969602,32.2833167363169,1818.33857033542,0.0,1.0
2019-01-28,47.789,47.82,47.755,47.79,1585,32.1950630949885,32.2159475444631,32.1721575697582,32.195736786907,2352.70745631154,0.0,1.0
2019-01-29,47.85,47.87,47.82,47.82,1921,32.2361583020192,32.24963214039,32.2159475444631,32.2159475444631,2851.45174988927,0.0,1.0
2019-01-30,48.139,48.19,47.89,47.89,1665,32.4308552664766,32.465213554322,32.2631059787607,32.2631059787607,2471.45609763957,0.0,1.0
2019-01-31,48.255,48.3,48.147,48.19,1750,32.5090035290269,32.5393196653611,32.4362448018249,32.465213554322,2597.6265290506,0.0,1.0
2019-02-01,47.785,47.83,47.71,47.71,1504,32.4796305613787,32.5102172177617,32.4286528007404,32.4286528007404,2212.72960184031,0.4264,1.0
2019-02-04,47.932,47.932,47.82,47.84,4133,32.5795469722299,32.5795469722299,32.5034201830099,32.5170142525135,6080.59271569548,0.0,1.0
2019-02-05,48.126,48.126,48.126,48.126,309,32.7114094464144,32.7114094464144,32.7114094464144,32.7114094464144,454.610004633415,0.0,1.0
2019-02-06,48.08,48.08,48.08,48.08,308,32.6801430865562,32.6801430865562,32.6801430865562,32.6801430865562,453.138774844958,0.0,1.0
2019-02-07,47.925,47.962,47.9,47.962,679,32.5747890479036,32.5999380764852,32.5577964610242,32.5999380764852,998.965026362749,0.0,1.0
2019-02-08,47.912,47.912,47.891,47.891,1013,32.5659529027263,32.5659529027263,32.5516791297476,32.5516791297476,1490.35577570761,0.0,1.0
2019-02-11,47.91,47.94,47.91,47.92,1192,32.5645934957759,32.5849846000313,32.5645934957759,32.5713905305277,1753.70590784153,0.0,1.0
2019-02-12,48.162,48.19,48.07,48.08,1676,32.7358787715208,32.7549104688258,32.6733460518044,32.6801430865562,2465.78112545503,0.0,1.0
2019-02-13,48.1,48.19,48.1,48.19,32307,32.6937371560598,32.7549104688258,32.6937371560598,32.7549104688258,47531.0207757014,0.0,1.0
2019-02-14,48.14,48.185,48.04,48.13,1975,32.7209252950669,32.7515119514499,32.6529549475491,32.7141282603151,2905.67883220387,0.0,1.0
2019-02-15,48.286,48.286,48.19,48.19,310,32.8201620024429,32.8201620024429,32.7549104688258,32.7549104688258,456.081234421873,0.0,1.0
2019-02-19,48.327,48.3599,48.327,48.3499,1850,32.8480298449252,32.8703920892585,32.8480298449252,32.8635950545067,2721.77510864666,0.0,1.0
2019-02-20,48.35,48.36,48.2,48.36,1757,32.8636630248542,32.870460059606,32.7617075035776,32.870460059606,2584.95073832011,0.0,1.0
2019-02-21,48.3247,48.3999,48.3247,48.3394,1617,32.8464665269322,32.8975802282656,32.8464665269322,32.8564581680174,2378.97856793603,0.0,1.0
2019-02-22,48.4,48.4499,48.4,48.4499,2201,32.8976481986131,32.9315654020245,32.8976481986131,32.9315654020245,3238.17676439531,0.0,1.0
2019-02-25,48.44,48.5495,48.44,48.5495,3124,32.9248363376203,32.9992638681522,32.9248363376203,32.9992638681522,4596.12185914171,0.0,1.0
2019-02-26,48.526,48.6,48.41,48.41,2417,32.9832908364856,33.0335888936487,32.9044452333649,32.9044452333649,3555.96239870215,0.0,1.0
2019-02-27,48.536,48.6,48.473,48.473,4924,32.9900878712373,33.0335888936487,32.9472665523011,32.9472665523011,7244.33547836551,0.0,1.0
2019-02-28,48.531,48.531,48.531,48.531,113,32.9866893538615,32.9866893538615,32.9866893538615,32.9866893538615,166.248966095715,0.0,1.0
2019-03-01,48.45,48.49,48.36,48.49,1034,33.036647559287,33.0639223973133,32.975279173728,33.0639223973133,1516.41597138742,0.1545,1.0
2019-03-04,48.416,48.485,48.36,48.485,2190,33.0134639469647,33.06051304256,32.975279173728,33.06051304256,3211.75142876059,0.0,1.0
2019-03-05,48.408,48.42,48.394,48.41,1913,33.0080089793595,33.0161914307673,32.9984627860503,33.0093727212608,2805.5162023831,0.0,1.0
2019-03-06,48.27,48.38,48.23,48.37,38413,32.9139107881689,32.9889165927411,32.8866359501427,32.9820978832345,56334.7066817263,0.0,1.0
2019-03-07,48.165,48.34,48.13,48.34,23573,32.8423143383501,32.9616417547149,32.8184488550771,32.9616417547149,34571.0577306727,0.0,1.0
2019-03-08,48.156,48.156,48.06,48.06,1054,32.8361774997941,32.8361774997941,32.7707178885312,32.7707178885312,1545.74703466377,0.0,1.0
2019-03-11,48.28,48.28,48.19,48.2,412373,32.9207294976755,32.9207294976755,32.8593611121165,32.866179821623,604766.927822963,0.0,1.0
2019-03-12,48.35,48.35,48.35,48.35,479,32.9684604642214,32.9684604642214,32.9684604642214,32.9684604642214,702.47896546864,0.0,1.0
2019-03-13,48.505,48.505,48.494,48.494,957,33.0741504615731,33.0741504615731,33.0666498811159,33.0666498811159,1403.49137777346,0.0,1.0
2019-03-14,48.47,48.53,48.41,48.41,964,33.0502849783002,33.0911972353395,33.0093727212608,33.0093727212608,1413.75724992018,0.0,1.0
2019-03-15,48.5091,48.61,48.5091,48.522,3362,33.0769461324708,33.145746911392,33.0769461324708,33.0857422677343,4930.55173675483,0.0,1.0
2019-03-18,48.495,48.512,48.26,48.512,33693,33.0673317520666,33.0789235582277,32.9070920786624,33.0789235582277,49412.5757485069,0.0,1.0
2019-03-19,48.4463,48.5464,48.4463,48.52,9411,33.0341246367696,33.1023799189303,33.0341246367696,33.084378525833,13801.7318246876,0.0,1.0
2019-03-20,48.651,48.651,48.458,48.458,3414,33.1737036203689,33.1737036203689,33.0421025268923,33.0421025268923,5006.81250127335,0.0,1.0
2019-03-21,48.695,48.7,48.649,48.649,1101,33.2037059421978,33.2071152969511,33.1723398784676,33.1723398784676,1614.6750333632,0.0,1.0
2019-03-22,48.51,48.66,48.468,48.65,3670,33.0775598163264,33.1798404589248,33.0489212363988,33.1730217494182,5382.25011121066,0.0,1.0
2019-03-25,48.572,48.572,48.46,48.46,1161,33.1198358152671,33.1198358152671,33.0434662687936,33.0434662687936,1702.66822319225,0.0,1.0
2019-03-26,48.619,48.71,48.619,48.7,2454,33.1518837499479,33.2139340064576,33.1518837499479,33.2071152969511,3598.92146400844,0.0,1.0
2019-03-27,48.657,48.735,48.56,48.651,8723,33.1777948460728,33.230980780224,33.1116533638592,33.1737036203689,12792.7432479811,0.0,1.0
2019-03-28,48.757,48.757,48.757,48.757,394,33.2459819411385,33.2459819411385,33.2459819411385,33.2459819411385,577.821946544141,0.0,1.0
2019-03-29,48.858,48.858,48.792,48.81,461500,33.3148509071547,33.3148509071547,33.2698474244114,33.2821211015232,676814.285101831,0.0,1.0
2019-04-01,48.781,48.79,48.73,48.79,3487,33.3985164728002,33.4046784343888,33.3635986904646,33.4046784343888,5093.02103698316,0.1997,1.0
2019-04-02,48.755,48.78,48.68,48.75,2660,33.380715250433,33.3978318104015,33.3293655705278,33.3772919384394,3885.12645780763,0.0,1.0
2019-04-03,48.75,48.87,48.75,48.84,4930,33.3772919384394,33.4594514262878,33.3772919384394,33.4389115543257,7200.62911165097,0.0,1.0
2019-04-04,48.888,48.888,48.86,48.87,52205,33.4717753494651,33.4717753494651,33.4526048023005,33.4594514262878,76249.2581691155,0.0,1.0
2019-04-05,48.947,48.958,48.89,48.89,1802,33.5121704309906,33.5197017173767,33.4731446742626,33.4731446742626,2631.95408908622,0.0,1.0
2019-04-08,48.946,48.98,48.887,48.97,1961,33.5114857685919,33.5347642901489,33.4710906870664,33.5279176661615,2864.18533224088,0.0,1.0
2019-04-09,48.967,48.967,48.967,48.967,467,33.5258636789653,33.5258636789653,33.5258636789653,33.5258636789653,682.087990900814,0.0,1.0
2019-04-10,49.109,49.109,48.97,49.045,5888,33.623085739586,33.623085739586,33.5279176661615,33.5792673460668,8599.85886600426,0.0,1.0
2019-04-11,49.171,49.171,49.095,49.095,11247,33.6655348083077,33.6655348083077,33.6135004660037,33.6135004660037,16427.0741620159,0.0,1.0
2019-04-12,49.225,49.29,49.21,49.29,2416,33.7025065778395,33.7470096337575,33.6922366418585,33.7470096337575,3528.74643686588,0.0,1.0
2019-04-15,49.266,49.266,49.266,49.266,500,33.7305777361878,33.7305777361878,33.7305777361878,33.7305777361878,730.286928159328,0.0,1.0
2019-04-16,49.1496,49.24,49.1496,49.24,7245,33.6508830329748,33.7127765138206,33.6508830329748,33.7127765138206,10581.8575890287,0.0,1.0
2019-04-17,49.1,49.16,49.1,49.16,854,33.6169237779974,33.6580035219216,33.6169237779974,33.6580035219216,1247.33007329613,0.0,1.0
2019-04-18,49.04,49.06,48.92,48.99,462974,33.5758440340732,33.5895372820479,33.4936845462247,33.5416109141363,676207.720555273,0.0,1.0
2019-04-22,49.008,49.22,48.999,49.22,6294,33.5539348373136,33.6990832658459,33.5477728757249,33.6990832658459,9192.85185166962,0.0,1.0
2019-04-23,49.114,49.17,49.03,49.03,999,33.6265090515797,33.664850145909,33.5689974100858,33.5689974100858,1459.11328246234,0.0,1.0
2019-04-24,49.165,49.165,49.139,49.14,12536,33.6614268339153,33.6614268339153,33.6436256115481,33.6443102739469,18309.7538628107,0.0,1.0
2019-04-25,49.131,49.149,49.125,49.14,10662,33.6381483123582,33.6504722355355,33.6340403379658,33.6443102739469,15572.6384560695,0.0,1.0
2019-04-26,49.2006,49.225,49.1698,49.1698,2283,33.6858008153104,33.7025065778395,33.6647132134292,33.6647132134292,3334.49011397549,0.0,1.0
2019-04-29,49.205,49.222,49.205,49.222,474,33.6888133298648,33.7004525906433,33.6888133298648,33.7004525906433,692.312007895043,0.0,1.0
2019-04-30,49.225,49.25,49.21,49.21,2597,33.7025065778395,33.719623137808,33.6922366418585,33.6922366418585,3793.11030485956,0.0,1.0
2019-05-01,48.842,49.067,48.842,48.95,26929,33.6292477011747,33.7841672526419,33.6292477011747,33.703609085879,39110.783258885,0.276,1.0
2019-05-02,48.825,48.86,48.77,48.86,51499,33.6175426683971,33.641641265292,33.5796734447051,33.641641265292,74795.4334379042,0.0,1.0
2019-05-03,48.921,48.97,48.88,48.94,9090,33.6836416770232,33.717379712676,33.6554118920891,33.6967237724804,13202.0134361939,0.0,1.0
2019-05-06,48.947,48.947,48.87,48.87,525,33.7015434918594,33.7015434918594,33.6485265786906,33.6485265786906,762.492525192716,0.0,1.0
2019-05-07,48.704,48.88,48.68,48.88,5232,33.5342303762747,33.6554118920891,33.5177056241182,33.6554118920891,7598.78265106342,0.0,1.0
2019-05-08,48.712,48.712,48.66,48.66,523,33.5397386269936,33.5397386269936,33.5039349973211,33.5039349973211,759.58779176341,0.0,1.0
2019-05-09,48.648,48.68,48.53,48.53,2594,33.4956726212429,33.5177056241182,33.4144259231401,33.4144259231401,3767.43925780934,0.0,1.0
2019-05-10,48.746,48.82,48.746,48.82,486,33.5631486925486,33.6141000116979,33.5631486925486,33.6141000116979,705.850223321258,0.0,1.0
2019-05-13,48.356,48.51,48.356,48.51,2621,33.2946214700054,33.400655296343,33.2946214700054,33.400655296343,3806.65315910496,0.0,1.0
2019-05-14,48.482,48.523,48.414,48.414,1158,33.381376418827,33.4096062037611,33.3345562877169,33.3345562877169,1681.84065556793,0.0,1.0
2019-05-15,48.58,48.58,48.46,48.53,1276,33.4488524901328,33.4488524901328,33.3662287293502,33.4144259231401,1853.21992789696,0.0,1.0
2019-05-16,48.649,48.727,48.6,48.677,907,33.4963611525827,33.5500665970914,33.4626231169299,33.5156400300987,1317.29661019008,0.0,1.0
2019-05-17,48.66,48.72,48.631,48.631,19564,33.5039349973211,33.5452468777124,33.4839675884654,33.4839675884654,28414.1024054673,0.0,1.0
2019-05-20,48.664,48.685,48.664,48.685,798,33.5066891226806,33.5211482808175,33.5066891226806,33.5211482808175,1158.98863829293,0.0,1.0
2019-05-21,48.79,48.79,48.785,48.785,343,33.5934440715022,33.5934440715022,33.5900014148029,33.5900014148029,498.161783125908,0.0,1.0
2019-05-22,48.809,48.809,48.8,48.8,605,33.6065261669595,33.6065261669595,33.6003293849008,33.6003293849008,878.681862364938,0.0,1.0
2019-05-23,48.635,48.69,48.6,48.69,4485,33.4867217138248,33.5245909375168,33.4626231169299,33.5245909375168,6513.86471521777,0.0,1.0
2019-05-24,48.572,48.65,48.572,48.6,370,33.4433442394139,33.4970496839226,33.4433442394139,33.4626231169299,537.375684421534,0.0,1.0
2019-05-28,48.566,48.647,48.566,48.615,914,33.4392130513748,33.494984089903,33.4392130513748,33.4729510870277,1327.46317719265,0.0,1.0
2019-05-29,48.436,48.46,48.436,48.46,100413,33.3497039771937,33.3662287293502,33.3497039771937,33.3662287293502,145836.498918431,0.0,1.0
2019-05-30,48.488,48.55,48.488,48.55,350374,33.3855076068662,33.4281965499371,33.3855076068662,33.4281965499371,508871.535279757,0.0,1.0
2019-05-31,48.185,48.35,48.185,48.35,609,33.1768826108902,33.2904902819662,33.1768826108902,33.2904902819662,884.491329223551,0.0,1.0
2019-06-03,48.017,48.017,48.0,48.0,362,33.2051123958243,33.2051123958243,33.1933564154271,33.1933564154271,523.478246144587,0.209,1.0
2019-06-04,48.4725,48.4725,48.39,48.39,2693,33.5201035176415,33.5201035176415,33.4630524363025,33.4630524363025,3894.27325101485,0.0,1.0
2019-06-05,48.527,48.527,48.45,48.51,59794,33.5577918077382,33.5577918077382,33.5045441318218,33.5460358273411,86466.4592540593,0.0,1.0
2019-06-06,48.592,48.621,48.46,48.48,3766,33.6027411445507,33.6227954640517,33.5114594144083,33.5252899795814,5445.90904690751,0.0,1.0
2019-06-07,48.7362,48.77,48.7207,48.74,2764,33.7024595194488,33.7258331745913,33.6917408314396,33.7050873268316,3996.94439873933,0.0,1.0
2019-06-10,48.7893,48.8499,48.7561,48.82,2165,33.7391796699833,33.7810862824578,33.716220931796,33.760409587524,3130.74696934539,0.0,1.0
2019-06-11,48.84,48.935,48.84,48.935,798,33.7742401526971,33.8399353372693,33.7742401526971,33.8399353372693,1153.96585752315,0.0,1.0
2019-06-12,48.745,48.85,48.745,48.82,6555,33.7085449681249,33.7811554352837,33.7085449681249,33.760409587524,9479.0052582259,0.0,1.0
2019-06-13,48.9,48.9,48.814,48.86,1221,33.8157318482164,33.8157318482164,33.7562604179721,33.7880707178702,1765.65452636061,0.0,1.0
2019-06-14,48.842,48.88,48.83,48.83,5276,33.7756232092144,33.8019012830433,33.7673248701106,33.7673248701106,7629.4785266819,0.0,1.0
2019-06-17,48.791,48.791,48.791,48.791,464,33.740355268023,33.740355268023,33.740355268023,33.740355268023,670.977641467097,0.0,1.0
2019-06-18,49.047,49.06,49.0,49.045,20469,33.9173865022386,33.9263763696012,33.8848846740819,33.9160034457213,29599.6580672198,0.0,1.0
2019-06-19,49.3255,49.3255,49.01,49.01,21832,34.109977122274,34.109977122274,33.8917999566684,33.8917999566684,31570.6548890294,0.0,1.0
2019-06-20,49.5781,49.64,49.505,49.64,231252,34.2846571604102,34.3274627596209,34.2341064447025,34.3274627596209,334407.158501183,0.0,1.0
2019-06-21,49.504,49.53,49.45,49.53,4542,34.2334149164439,34.2513946511689,34.1960723904765,34.2513946511689,6568.06130936109,0.0,1.0
2019-06-24,49.451,49.51,49.44,49.51,801,34.1967639187352,34.2375640859958,34.18915710789,34.2375640859958,1158.30407503264,0.0,1.0
2019-06-25,49.315,49.49,49.315,49.49,3114,34.1027160755581,34.2237335208227,34.1027160755581,34.2237335208227,4503.06977484599,0.0,1.0
2019-06-26,49.264,49.345,49.258,49.345,3427,34.0674481343667,34.1234619233178,34.0632989648148,34.1234619233178,4955.69046833565,0.0,1.0
2019-06-27,49.363,49.363,49.29,49.29,593,34.1359094319735,34.1359094319735,34.0854278690918,34.0854278690918,857.520994374975,0.0,1.0
2019-06-28,49.345,49.36,49.335,49.36,1926,34.1234619233178,34.1338348471976,34.1165466407312,34.1338348471976,2785.13564108971,0.0,1.0
2019-07-01,49.269,49.42,49.26,49.42,10184,34.1986310450335,34.3034432654521,34.1923839590483,34.3034432654521,14671.8006150386,0.1847,1.0
2019-07-02,49.323,49.37,49.26,49.26,2472,34.2361135609448,34.2687372322009,34.1923839590483,34.1923839590483,3561.34044779805,0.0,1.0
2019-07-03,49.465,49.465,49.392,49.392,1729,34.3346786953781,34.3346786953781,34.2840078868314,34.2840078868314,2490.92137307558,0.0,1.0
2019-07-05,49.287,49.31,49.25,49.3,3402,34.211125217004,34.2270899922995,34.1854427523981,34.2201487856493,4901.16513082886,0.0,1.0
2019-07-08,49.248,49.28,49.21,49.28,21037,34.184054511068,34.2062663723488,34.1576779257972,34.2062663723488,30307.4105988381,0.0,1.0
2019-07-09,49.228,49.26,49.2,49.26,7160,34.1701720977676,34.1923839590483,34.1507367191469,34.1923839590483,10315.2093876351,0.0,1.0
2019-07-10,49.305,49.35,49.305,49.35,666,34.2236193889744,34.2548548189004,34.2236193889744,34.2548548189004,959.487353654328,0.0,1.0
2019-07-11,49.227,49.34,49.17,49.34,25231,34.1694779771026,34.2479136122502,34.1299130991962,34.2479136122502,36349.5877177963,0.0,1.0
2019-07-12,49.273,49.29,49.13,49.22,24397,34.2014075276936,34.213207578999,34.1021482725953,34.1646191324474,35148.0675181752,0.0,1.0
2019-07-15,49.326,49.34,49.304,49.32,11592,34.2381959229399,34.2479136122502,34.2229252683093,34.2340311989497,16700.2663717132,0.0,1.0
2019-07-16,49.216,49.34,49.21,49.34,8561,34.1618426497873,34.2479136122502,34.1576779257972,34.2479136122502,12333.5904423945,0.0,1.0
2019-07-17,49.2,49.22,49.2,49.22,2119,34.1507367191469,34.1646191324474,34.1507367191469,34.1646191324474,3052.78333692721,0.0,1.0
2019-07-18,49.191,49.191,49.1,49.14,2651,34.1444896331617,34.1444896331617,34.0813246526446,34.1090894792455,3819.22068248893,0.0,1.0
2019-07-19,49.096,49.18,49.096,49.176,3831,34.0785481699845,34.1368543058465,34.0785481699845,34.1340778231864,5519.21329106567,0.0,1.0
2019-07-22,49.242,49.26,49.185,49.185,8495,34.1798897870779,34.1923839590483,34.1403249091716,34.1403249091716,12238.5061100503,0.0,1.0
2019-07-23,49.33,49.33,49.25,49.26,6292,34.2409724056,34.2409724056,34.1854427523981,34.1923839590483,9064.70635013968,0.0,1.0
2019-07-24,49.298,49.315,49.23,49.29,353696,34.2187605443192,34.2305605956246,34.1715603390976,34.213207578999,509559.818375558,0.0,1.0
2019-07-25,49.266,49.28,49.25,49.25,3097,34.1965486830385,34.2062663723488,34.1854427523981,34.1854427523981,4461.76026166284,0.0,1.0
2019-07-26,49.388,49.42,49.36,49.369,2597,34.2812314041713,34.3034432654521,34.2617960255507,34.2680431115359,3741.42441057101,0.0,1.0
2019-07-29,49.37,49.37,49.31,49.35,7685,34.2687372322009,34.2687372322009,34.2270899922995,34.2548548189004,11071.5620312816,0.0,1.0
2019-07-30,49.326,49.326,49.29,49.29,1910,34.2381959229399,34.2381959229399,34.213207578999,34.213207578999,2751.68295117082,0.0,1.0
2019-07-31,49.255,49.47,49.22,49.42,3416,34.1889133557232,34.3381492987032,34.1646191324474,34.3034432654521,4921.33453465944,0.0,1.0
2019-08-01,48.945,49.17,48.945,48.97,15126,34.1716991632306,34.3287863490867,34.1716991632306,34.1891532949924,21665.3572438277,0.2852,1.0
2019-08-02,48.99,48.99,48.882,48.98,4113,34.2031166004018,34.2031166004018,34.1277147511909,34.1961349476971,5891.15525213959,0.0,1.0
2019-08-05,48.416,48.65,48.34,48.65,6775,33.8023697351512,33.9657404084415,33.7493091745953,33.9657404084415,9704.00603774511,0.0,1.0
2019-08-06,48.691,48.723,48.534,48.59,2090,33.9943651845309,34.0167064731859,33.8847532370668,33.9238504922132,2993.5605341531,0.0,1.0
2019-08-07,48.607,48.607,48.39,48.55,37405,33.9357193018112,33.9357193018112,33.7842174381189,33.8959238813944,53576.1396076541,0.0,1.0
2019-08-08,48.773,48.773,48.7,48.725,1114,34.0516147367095,34.0516147367095,34.0006486719651,34.0181028037269,1595.61073447204,0.0,1.0
2019-08-09,48.77,48.771,48.703,48.76,5281,34.0495202408981,34.0502184061686,34.0027431677765,34.0425385881934,7564.1115697907,0.0,1.0
2019-08-12,48.625,48.72,48.6,48.6,9789,33.9482862766797,34.0146119773745,33.9308321449179,33.9308321449179,14021.0354396291,0.0,1.0
2019-08-13,48.76,48.8,48.59,48.59,2028,34.0425385881934,34.0704651990123,33.9238504922132,33.9238504922132,2904.75634605861,0.0,1.0
2019-08-14,48.409,48.64,48.409,48.64,3231,33.7974825782579,33.9587587557368,33.7974825782579,33.9587587557368,4627.84406021468,0.0,1.0
2019-08-15,48.53,48.53,48.43,48.46,5565,33.8819605759849,33.8819605759849,33.8121440489378,33.8330890070519,7970.89204428807,0.0,1.0
2019-08-16,48.6908,48.7099,48.61,48.67,1192,33.9942255514768,34.0075605081428,33.9378137976227,33.979703713851,1707.33213239737,0.0,1.0
2019-08-19,48.881,48.93,48.84,48.91,246499,34.1270165859205,34.1612266841736,34.0983918098311,34.1472633787641,353066.831630721,0.0,1.0
2019-08-20,48.853,48.891,48.853,48.891,1365,34.1074679583473,34.1339982386252,34.1074679583473,34.1339982386252,1955.12446369329,0.0,1.0
2019-08-21,49.043,49.044,49.0,49.0,4475,34.2401193597368,34.2408175250073,34.2100982531066,34.2100982531066,6409.65712456228,0.0,1.0
2019-08-22,49.086,49.15,49.086,49.15,2227,34.2701404663671,34.3148230436773,34.2701404663671,34.3148230436773,3189.78914332965,0.0,1.0
2019-08-23,48.883,49.23,48.883,49.23,5896,34.1284129164614,34.370676265315,34.1284129164614,34.370676265315,8444.9918226635,0.0,1.0
2019-08-26,49.144,49.15,49.0,49.0,9886,34.3106340520545,34.3148230436773,34.2100982531066,34.2100982531066,14159.9710242285,0.0,1.0
2019-08-27,49.131,49.29,49.069,49.29,2748,34.3015579035383,34.4125661815433,34.2582716567691,34.4125661815433,3936.03078844629,0.0,1.0
2019-08-28,49.239,49.28,49.2,49.2,3809,34.3769597527493,34.4055845288386,34.3497313072009,34.3497313072009,5455.72826535367,0.0,1.0
2019-08-29,49.292,49.41,49.292,49.3,1343,34.4139625120843,34.4963460139999,34.4139625120843,34.419547834248,1923.61330017589,0.0,1.0
2019-08-30,49.242,49.335,49.178,49.335,2346,34.3790542485607,34.4439836187145,34.3343716712505,34.4439836187145,3360.2358914465,0.0,1.0
2019-09-03,48.971,49.07,48.906,49.07,15685,34.3379323141299,34.4073500368454,34.2923550214379,34.4073500368454,22369.1434875339,0.2121,1.0
2019-09-04,49.078,49.09,49.047,49.09,12447,34.4129595497921,34.4213738192121,34.3912226871236,34.4213738192121,17751.2737640634,0.0,1.0
2019-09-05,49.159,49.22,49.07,49.07,27777,34.4697558683775,34.5125284045961,34.4073500368454,34.4073500368454,39614.1344375664,0.0,1.0
2019-09-06,49.247,49.31,49.14,49.14,1200,34.5314605107912,34.5756354252465,34.456433275129,34.456433275129,1711.37852630161,0.0,1.0
2019-09-09,49.323,49.323,49.222,49.32,8473,34.5847508837849,34.5847508837849,34.5139307828328,34.5826473164299,12083.7585444613,0.0,1.0
2019-09-10,49.354,49.379,49.35,49.37,1004,34.6064877464534,34.6240174744118,34.60368298998,34.6177067723468,1431.85336700568,0.0,1.0
2019-09-11,49.33,49.39,49.32,49.39,22326,34.5896592076133,34.6317305547135,34.5826473164299,34.6317305547135,31840.1974818414,0.0,1.0
2019-09-12,49.341,49.409,49.3,49.36,1112,34.597372287915,34.645053147962,34.5686235340631,34.6106948811634,1585.87743437282,0.0,1.0
2019-09-13,49.248,49.3,49.221,49.26,1333,34.5321616999095,34.5686235340631,34.5132295937144,34.5405759693296,1901.0563129667,0.0,1.0
2019-09-16,49.415,49.44,49.29,49.37,5381,34.649260282672,34.6667900106304,34.5616116428797,34.6177067723468,7674.10654169079,0.0,1.0
2019-09-17,49.475,49.498,49.4,49.432,4156,34.6913316297723,34.707458979494,34.6387424458969,34.6611804976837,5927.07429609123,0.0,1.0
2019-09-18,49.481,49.51,49.36,49.49,6898,34.6955387644823,34.7158732489141,34.6106948811634,34.7018494665473,9837.5742286904,0.0,1.0
2019-09-19,49.445,49.5,49.445,49.5,1367,34.6702959562221,34.7088613577307,34.6702959562221,34.7088613577307,1949.54537121192,0.0,1.0
2019-09-20,49.519,49.54,49.486,49.54,3824,34.7221839509791,34.7369089224642,34.699044710074,34.7369089224642,5453.59290381446,0.0,1.0
2019-09-23,49.515,49.565,49.51,49.51,2536,34.7193791945058,34.7544386504227,34.7158732489141,34.7158732489141,3616.71328558406,0.0,1.0
2019-09-24,49.456,49.51,49.44,49.51,6832,34.6780090365238,34.7158732489141,34.6667900106304,34.7158732489141,9743.44840974383,0.0,1.0
2019-09-25,49.43,49.436,49.37,49.42,3207,34.659778119447,34.6639852541571,34.6177067723468,34.6527662282637,4573.65911154105,0.0,1.0
2019-09-26,49.371,49.42,49.261,49.37,7802,34.6184079614651,34.6527662282637,34.5412771584479,34.6177067723468,11126.8127185043,0.0,1.0
2019-09-27,49.291,49.4,49.29,49.4,15536,34.5623128319981,34.6387424458969,34.5616116428797,34.6387424458969,22156.6473205181,0.0,1.0
2019-09-30,49.347,49.37,49.3,49.3,11011,34.601579422625,34.6177067723468,34.5686235340631,34.5686235340631,15703.3241275892,0.0,1.0
2019-10-01,49.075,49.08,49.03,49.06,5190,34.5376309750326,34.5411498370779,34.5059612166245,34.5270743888966,7374.54315219603,0.1808,1.0
2019-10-02,48.855,48.98,48.771,48.97,13480,34.3828010450375,34.4707725961711,34.3236841626758,34.4637348720804,19153.9194010795,0.0,1.0
2019-10-03,48.823,48.87,48.64,48.87,19683,34.3602803279473,34.3933576311735,34.2314899770878,34.3933576311735,27967.8483361608,0.0,1.0
2019-10-04,48.975,48.975,48.862,48.869,25619,34.4672537341257,34.4672537341257,34.387727451901,34.3926538587645,36402.3932593661,0.0,1.0
2019-10-07,48.905,48.96,48.872,48.96,11899,34.4179896654909,34.4566971479897,34.3947651759917,34.4566971479897,16907.4545217689,0.0,1.0
2019-10-08,48.742,48.87,48.73,48.79,13483,34.3032747628128,34.3933576311735,34.294829493904,34.3370558384481,19158.1821427859,0.0,1.0
2019-10-09,48.896,48.94,48.83,48.926,13550,34.4116557138093,34.4426216998083,34.3652067348108,34.4327688860814,19253.3833742305,0.0,1.0
2019-10-10,48.94,49.006,48.88,48.88,2949,34.4426216998083,34.4890706788069,34.4003953552642,34.4003953552642,4190.27509746168,0.0,1.0
2019-10-11,49.144,49.163,49.08,49.09,5161,34.5861912712583,34.5995629470306,34.5411498370779,34.5481875611686,7333.33664903347,0.0,1.0
2019-10-14,49.102,49.16,49.06,49.14,9654,34.5566328300774,34.5974516298034,34.5270743888966,34.583376181622,13717.5028114259,0.0,1.0
2019-10-15,49.16,49.181,49.16,49.181,741,34.5974516298034,34.6122308503938,34.5974516298034,34.6122308503938,1052.89720149851,0.0,1.0
2019-10-16,49.221,49.24,49.15,49.22,14383,34.6403817467566,34.6537534225289,34.5904139057127,34.6396779743475,20437.0046547274,0.0,1.0
2019-10-17,49.259,49.317,49.231,49.31,6882,34.6671250983012,34.7079438980271,34.6474194708472,34.7030174911636,9778.72947464606,0.0,1.0
2019-10-18,49.255,49.3,49.191,49.242,2810,34.6643100086649,34.695979767073,34.6192685744845,34.655160967347,3992.76806506182,0.0,1.0
2019-10-21,49.252,49.288,49.25,49.281,5260,34.6621986914377,34.6875344981641,34.6607911466195,34.6826080913007,7474.00712534703,0.0,1.0
2019-10-22,49.25,49.267,49.25,49.266,2460,34.6607911466195,34.6727552775737,34.6607911466195,34.6720515051646,3495.44819930679,0.0,1.0
2019-10-23,49.29,49.31,49.25,49.31,5749,34.6889420429823,34.7030174911636,34.6607911466195,34.7030174911636,8168.83402350192,0.0,1.0
2019-10-24,49.355,49.39,49.27,49.39,7730,34.7346872495717,34.7593192838891,34.6748665948009,34.7593192838891,10983.6644636754,0.0,1.0
2019-10-25,49.39,49.426,49.36,49.426,6130,34.7593192838891,34.7846550906156,34.7382061116171,34.7846550906156,8710.20222022383,0.0,1.0
2019-10-28,49.412,49.445,49.38,49.415,2321,34.7748022768886,34.7980267663879,34.7522815597984,34.7769135941158,3297.94116690694,0.0,1.0
2019-10-29,49.345,49.429,49.345,49.403,2425,34.727649525481,34.7867664078428,34.727649525481,34.768468325207,3445.71621273129,0.0,1.0
2019-10-30,49.315,49.39,49.215,49.39,6772,34.706536353209,34.7593192838891,34.6361591123022,34.7593192838891,9622.42894540877,0.0,1.0
2019-10-31,49.151,49.2,49.14,49.2,5044,34.5911176781218,34.6256025261661,34.583376181622,34.6256025261661,7167.08972248107,0.0,1.0
2019-11-01,49.136,49.136,49.049,49.049,7206,34.7398951653988,34.7398951653988,34.6783848495532,34.6783848495532,10192.1440555371,0.2264,1.0
2019-11-04,49.23,49.26,49.19,49.19,16202,34.8063545871171,34.8275650408569,34.7780739821306,34.7780739821306,22916.0585606177,0.0,1.0
2019-11-05,49.17,49.255,49.103,49.23,13402,34.7639336796373,34.8240299652336,34.716563666285,34.8063545871171,18955.7472428959,0.0,1.0
2019-11-06,49.142,49.192,49.09,49.09,2986,34.7441372561468,34.7794880123799,34.7073724696644,34.7073724696644,4223.38914097053,0.0,1.0
2019-11-07,49.114,49.23,49.1,49.23,6486,34.7243408326563,34.8063545871171,34.714442620911,34.8063545871171,9173.77828812285,0.0,1.0
2019-11-08,49.125,49.18,49.05,49.18,8477,34.7321179990276,34.771003830884,34.6790918646779,34.771003830884,11989.8425144029,0.0,1.0
2019-11-11,49.08,49.116,49.06,49.1,8359,34.7003023184178,34.7257548629056,34.6861620159245,34.714442620911,11822.9436802989,0.0,1.0
2019-11-12,49.11,49.15,49.071,49.11,3700,34.7215127721576,34.7497933771441,34.6939391822958,34.7215127721576,5233.26852698961,0.0,1.0
2019-11-13,49.085,49.085,49.03,49.041,3103,34.7038373940411,34.7038373940411,34.6649515621846,34.6727287285559,4388.87357817533,0.0,1.0
2019-11-14,49.105,49.19,49.1,49.19,5143,34.7179776965343,34.7780739821306,34.714442620911,34.7780739821306,7274.24325251555,0.0,1.0
2019-11-15,49.215,49.215,49.15,49.15,3950,34.7957493602471,34.7957493602471,34.7497933771441,34.7497933771441,5586.86775178621,0.0,1.0
2019-11-18,49.161,49.2,49.15,49.2,5907,34.7575705435154,34.7851441333772,34.7497933771441,34.7851441333772,8354.84248349394,0.0,1.0
2019-11-19,49.03,49.15,49.03,49.15,11476,34.6649515621846,34.7497933771441,34.6649515621846,34.7497933771441,16231.6188150629,0.0,1.0
2019-11-20,48.939,49.03,48.911,48.93,10044,34.6006131858404,34.6649515621846,34.5808167623499,34.5942500497184,14206.202455428,0.0,1.0
2019-11-21,48.965,48.965,48.94,48.96,851,34.6189955790816,34.6189955790816,34.6013202009651,34.6154605034583,1203.65176120761,0.0,1.0
2019-11-22,49.052,49.052,48.96,49.007,4280,34.6805058949272,34.6805058949272,34.6154605034583,34.6486902143174,6053.61872851771,0.0,1.0
2019-11-25,49.16,49.16,49.09,49.11,3676,34.7568635283907,34.7568635283907,34.7073724696644,34.7215127721576,5199.32300140913,0.0,1.0
2019-11-26,49.227,49.25,49.201,49.225,39963,34.8042335417431,34.8204948896103,34.7858511485019,34.8028195114938,56523.5432821853,0.0,1.0
2019-11-27,49.298,49.298,49.2,49.224,2266,34.8544316155941,34.8544316155941,34.7851441333772,34.8021124963691,3205.02337355634,0.0,1.0
2019-11-29,49.228,49.265,49.228,49.265,343,34.8049405568677,34.8311001164803,34.8049405568677,34.8311001164803,485.138136420929,0.0,1.0
2019-12-02,48.97,48.97,48.97,48.97,572,34.7739732944075,34.7739732944075,34.7739732944075,34.7739732944075,805.511632589447,0.2142,1.0
2019-12-03,48.955,48.955,48.85,48.855,10958,34.7633216791448,34.7633216791448,34.6887603723057,34.6923109107266,15431.4623599915,0.0,1.0
2019-12-04,49.08,49.084,48.94,48.94,6899,34.8520851396676,34.8549255704043,34.7526700638821,34.7526700638821,9715.42789027025,0.0,1.0
2019-12-05,49.155,49.2,49.081,49.116,5909,34.9053432159813,34.9372980617695,34.8527952473518,34.8776490162982,8321.27314155775,0.0,1.0
2019-12-06,49.245,49.288,49.2,49.2,5551,34.9692529075577,34.9997875379775,34.9372980617695,34.9372980617695,7817.12425262939,0.0,1.0
2019-12-09,49.24,49.3,49.19,49.19,4202,34.9657023691368,35.0083088301877,34.9301969849276,34.9301969849276,5917.41237786861,0.0,1.0
2019-12-10,49.354,49.37,49.251,49.34,3784,35.0466546451335,35.0580163680805,34.9735135536628,35.036713137555,5328.76926174557,0.0,1.0
2019-12-11,49.438,49.438,49.36,49.4,1829,35.1063036906049,35.1063036906049,35.0509152912386,35.0793195986059,2575.66569231835,0.0,1.0
2019-12-12,49.52,49.56,49.41,49.47,3947,35.1645325207078,35.1929368280751,35.0864206754478,35.1290271364987,5558.31191229116,0.0,1.0
2019-12-13,49.62,49.62,49.59,49.59,1207,35.235543289126,35.235543289126,35.2142400586006,35.2142400586006,1699.74220373332,0.0,1.0
2019-12-16,49.695,49.74,49.66,49.722,4501,35.2888013654397,35.3207562112279,35.2639475964933,35.3079742729126,6338.4752767222,0.0,1.0
2019-12-17,49.805,49.813,49.7,49.7,6237,35.3669132106998,35.3725940721732,35.2923519038606,35.2923519038606,8783.17491688875,0.0,1.0
2019-12-18,49.865,49.913,49.84,49.89,11418,35.4095196717507,35.4436048405915,35.3917669796461,35.4272723638553,16079.2514351509,0.0,1.0
2019-12-19,49.912,49.958,49.871,49.94,2858,35.4428947329073,35.4755596863797,35.4137803178558,35.4627777480644,4024.7416887074,0.0,1.0
2019-12-20,49.928,50.004,49.9,50.004,15811,35.4542564558542,35.508224639852,35.4343734406971,35.508224639852,22265.6371029226,0.0,1.0
2019-12-23,49.9,49.95,49.87,49.94,3573,35.4343734406971,35.4698788249062,35.4130702101716,35.4627777480644,5031.63122944421,0.0,1.0
2019-12-24,49.935,49.971,49.89,49.9,3381,35.4592272096435,35.484791086274,35.4272723638553,35.4343734406971,4761.24970242118,0.0,1.0
2019-12-26,50.029,50.047,50.015,50.015,2311,35.5259773319566,35.5387592702719,35.5160358243781,35.5160358243781,3254.43598411575,0.0,1.0
2019-12-27,49.825,49.83,49.769,49.816,4117,35.5238470089041,35.527411870621,35.4839205576748,35.5174302578136,5774.41753277971,0.201,1.0
2019-12-30,49.753,49.81,49.745,49.77,1708,35.4725130001807,35.5131524237534,35.4668092214337,35.4846335300182,2395.60484478692,0.0,1.0
2019-12-31,49.763,49.763,49.67,49.67,5925,35.4796427236145,35.4796427236145,35.4133362956802,35.4133362956802,8310.28027246049,0.0,1.0
2020-01-02,49.903,49.91,49.83,49.88,10821,35.5794588516877,35.5844496580913,35.527411870621,35.56306048779,15177.3068064633,0.0,1.0
2020-01-03,49.896,49.949,49.861,49.878,3620,35.574468045284,35.6122555794832,35.5495140132657,35.5616345431032,5077.3357951573,0.0,1.0
2020-01-06,49.911,49.93,49.86,49.9,5803,35.5851626304347,35.5987091049589,35.5488010409224,35.5773199346576,8139.16564069,0.0,1.0
2020-01-07,49.89,49.95,49.89,49.95,8847,35.5701902112238,35.6129685518265,35.5701902112238,35.6129685518265,12408.6159612587,0.0,1.0
2020-01-08,49.875,49.932,49.851,49.851,5182,35.5594956260731,35.6001350496457,35.5423842898319,35.5423842898319,7268.16411339919,0.0,1.0
2020-01-09,49.935,49.935,49.9,49.91,1941,35.6022739666759,35.6022739666759,35.5773199346576,35.5844496580913,2722.40573988958,0.0,1.0
2020-01-10,49.94,49.98,49.901,49.98,13490,35.6058388283927,35.6343577221279,35.5780329070009,35.6343577221279,18920.7900211801,0.0,1.0
2020-01-13,49.99,50.01,49.91,49.965,3323,35.6414874455617,35.6557468924293,35.5844496580913,35.6236631369772,4660.76984732257,0.0,1.0
2020-01-14,49.937,49.968,49.92,49.92,3110,35.6036999113626,35.6258020540074,35.5915793815252,35.5915793815252,4362.02053119867,0.0,1.0
2020-01-15,49.988,50.06,49.951,50.02,7675,35.640061500875,35.6913955095983,35.6136815241699,35.6628766158631,10764.7934331028,0.0,1.0
2020-01-16,50.037,50.07,49.95,50.07,4010,35.6749971457006,35.6985252330321,35.6129685518265,35.6985252330321,5624.3415852433,0.0,1.0
2020-01-17,50.0,50.082,49.99,50.082,1569,35.6486171689955,35.7070809011527,35.6414874455617,35.7070809011527,2200.64637088448,0.0,1.0
2020-01-21,49.896,50.005,49.841,50.005,2160,35.574468045284,35.6521820307124,35.5352545663981,35.6521820307124,3029.57052970712,0.0,1.0
2020-01-22,49.911,49.99,49.883,49.946,3952,35.5851626304347,35.6414874455617,35.5651994048201,35.610116662453,5542.99200620487,0.0,1.0
2020-01-23,49.844,49.844,49.781,49.842,4088,35.5373934834283,35.5373934834283,35.4924762257953,35.5359675387415,5733.7427432605,0.0,1.0
2020-01-24,49.632,49.805,49.632,49.805,2183,35.3862433466317,35.5095875620365,35.3862433466317,35.5095875620365,3061.8298455327,0.0,1.0
2020-01-27,49.297,49.4,49.297,49.33,5685,35.1473976115995,35.2208337629676,35.1473976115995,35.170925698931,7973.66132471525,0.0,1.0
2020-01-28,49.616,49.678,49.514,49.514,2614,35.3748357891377,35.4190400744272,35.3021126101129,35.3021126101129,3666.34137252518,0.0,1.0
2020-01-29,49.643,49.76,49.64,49.76,4474,35.3940860424089,35.4775038065844,35.3919471253788,35.4775038065844,6275.13821755076,0.0,1.0
2020-01-30,49.7156,49.7156,49.5894,49.625,5951,35.4458478345383,35.4458478345383,35.3558707248038,35.3812525402281,8346.74732513289,0.0,1.0
2020-01-31,49.521,49.63,49.51,49.63,3186,35.3071034165166,35.384817401945,35.2992607207394,35.384817401945,4468.61653131799,0.0,1.0
2020-02-03,49.381,50.0,49.34,49.34,5971,35.3534466188363,35.7966086337217,35.3240933997566,35.3240933997566,8340.17554720964,0.205,1.0
2020-02-04,49.535,49.57,49.5,49.569,17490,35.4637001734281,35.4887577994717,35.4386425473845,35.4880418672991,24429.6885480986,0.0,1.0
2020-02-05,49.7143,49.7425,49.61,49.61,4849,35.5920668119887,35.6122560992581,35.5173950863787,35.5173950863787,6772.98797997313,0.0,1.0
2020-02-06,49.744,49.744,49.68,49.68,921,35.6133299975171,35.6133299975171,35.5675103384659,35.5675103384659,1286.43471428238,0.0,1.0
2020-02-07,49.7,49.72,49.667,49.678,4674,35.5818289819194,35.5961476253729,35.5582032202211,35.5660784741206,6528.55141645586,0.0,1.0
2020-02-10,49.7,49.72,49.672,49.72,7555,35.5818289819194,35.5961476253729,35.5617828810845,35.5961476253729,10552.6756421318,0.0,1.0
2020-02-11,49.92,49.96,49.86,49.9,5058,35.7393340599078,35.7679713468148,35.6963781295473,35.7250154164543,7064.91507583092,0.0,1.0
2020-02-12,50.102,50.12,49.96,49.96,1056,35.8696337153345,35.8825204944427,35.7679713468148,35.7679713468148,1475.00006328143,0.0,1.0
2020-02-13,50.026,50.064,50.01,50.038,2758,35.8152228702113,35.8424282927729,35.8037679554485,35.8238140562834,3852.32024103236,0.0,1.0
2020-02-14,50.04,50.08,49.961,50.07,11712,35.8252459206287,35.8538832075357,35.7686872789874,35.8467238858089,16359.0916109395,0.0,1.0
2020-02-18,50.06,50.08,49.96,50.06,112644,35.8395645640822,35.8538832075357,35.7679713468148,35.8395645640822,157338.927204804,0.0,1.0
2020-02-19,50.08,50.1,50.01,50.1,29161,35.8538832075357,35.8682018509892,35.8037679554485,35.8682018509892,40731.5121641569,0.0,1.0
2020-02-20,50.12,50.17,50.02,50.13,7961,35.8825204944427,35.9183171030764,35.8109272771752,35.8896798161694,11119.7684694919,0.0,1.0
2020-02-21,50.02,50.08,50.005,50.06,4458,35.8109272771752,35.8538832075357,35.8001882945851,35.8395645640822,6226.84685805739,0.0,1.0
2020-02-24,49.581,49.71,49.56,49.71,12083,35.4966330533711,35.5889883036461,35.481598477745,35.5889883036461,16877.2971255961,0.0,1.0
2020-02-25,49.378,49.711,49.378,49.711,3027,35.3512988223182,35.5897042358188,35.3512988223182,35.5897042358188,4228.0541586675,0.0,1.0
2020-02-26,49.442,49.506,49.3,49.475,3446,35.3971184813694,35.4429381404206,35.2954561128496,35.4207442430677,4813.30513074602,0.0,1.0
2020-02-27,48.669,49.068,48.669,49.068,9025,34.8437029118921,35.1293598487892,34.8437029118921,35.1293598487892,12605.9427756769,0.0,1.0
2020-02-28,48.85,48.851,48.31,48.31,6540,34.9732866351461,34.9740025673188,34.5866832619019,34.5866832619019,9134.94357373157,0.0,1.0
2020-03-02,49.011,49.011,48.43,48.54,6176,35.2804215372235,35.2804215372235,34.8621904276128,34.9413735981071,8579.60088942353,0.268,1.0
2020-03-03,48.936,49.2,48.821,48.88,59503,35.2264330118865,35.4164726210727,35.1436506063697,35.1861215796348,82660.6204215299,0.0,1.0
2020-03-04,49.508,49.508,49.184,49.2,6548,35.6381854984567,35.6381854984567,35.4049550690008,35.4164726210727,9096.37736786679,0.0,1.0
2020-03-05,48.917,49.28,48.917,49.09,3485,35.2127559188011,35.4740603814322,35.2127559188011,35.3372894505784,4841.30652520095,0.0,1.0
2020-03-06,48.5,48.5,48.13,48.253,6160,34.9125797179274,34.9125797179274,34.6462363262648,34.7347775078175,8557.37394411415,0.0,1.0
2020-03-09,46.26,46.52,45.8,46.23,16379,33.3001224278623,33.4872826490305,32.9689928057953,33.2785270177275,22753.4460764035,0.0,1.0
2020-03-10,47.095,47.138,46.51,46.95,7790,33.9011946766142,33.9321480978074,33.4800841789856,33.7968168609627,10821.743997508,0.0,1.0
2020-03-11,46.098,46.388,45.76,46.37,8919,33.1835072131343,33.3922628444374,32.9401989256156,33.3793055983565,12390.1328259017,0.0,1.0
2020-03-12,44.08,49.29,40.99,44.1,92754,31.7308559580668,35.4812588514771,29.5065287141823,31.7452528981566,128852.380326682,0.0,1.0
2020-03-13,45.357,45.48,44.15,44.43,23270,32.6501005828048,32.7386417643575,31.7812452483813,31.9828024096394,32326.3135843403,0.0,1.0
2020-03-16,42.77,43.98,41.57,43.5,21426,30.7878563821805,31.6588712576174,29.9240399767885,31.3133446954606,29764.6581374334,0.0,1.0
2020-03-17,43.127,43.53,42.42,42.48,172969,31.0448417627846,31.3349401055954,30.5359099306078,30.5791007508774,240285.781451215,0.0,1.0
2020-03-18,41.29,42.49,39.69,41.78,40830,29.7224828155303,30.5862992209223,28.570727608341,30.0752078477321,56720.3860613931,0.0,1.0
2020-03-19,40.26,40.88,40.11,40.11,13619,28.9810404009022,29.4273455436881,28.8730633502282,28.8730633502282,18919.2980105342,0.0,1.0
2020-03-20,39.472,40.35,39.1,40.17,12188,28.4138009613614,29.0458266313066,28.1460178756899,28.9162541704978,16931.3755894259,0.0,1.0
2020-03-23,39.138,39.51,38.64,39.32,39971,28.1733720618606,28.4411551475322,27.814888253623,28.3043842166784,55527.0769350954,0.0,1.0
2020-03-24,40.013,40.013,39.39,39.4,4268,28.8032381907923,28.8032381907923,28.354773506993,28.3619719770379,5929.0376612791,0.0,1.0
2020-03-25,40.96,41.275,39.84,39.98,6956,29.4849333040475,29.7116851104629,28.678704659015,28.779483239644,9663.16447325619,0.0,1.0
2020-03-26,42.98,43.07,41.26,41.26,57889,30.9390242531241,31.0038104835285,29.7008874053955,29.7008874053955,80418.4773134455,0.0,1.0
2020-03-27,43.116,43.23,42.57,42.805,5087,31.0369234457352,31.1189860042474,30.6438869812818,30.8130510273377,7066.77942430336,0.0,1.0
2020-03-30,43.934,43.934,43.17,43.22,15808,31.6257582954107,31.6257582954107,31.0757951839778,31.1117875342025,21960.2219656748,0.0,1.0
2020-03-31,43.897,44.12,43.731,44.02,9735,31.5991239562445,31.7596498382465,31.4796293534986,31.6876651377972,13523.7070366804,0.0,1.0
2020-04-01,43.056,43.246,43.056,43.11,3385,31.1590094976973,31.2965097718649,31.1590094976973,31.198088522987,4677.44521887869,0.2296,1.0
2020-04-02,43.094,43.66,43.094,43.53,1858,31.1865095525308,31.5961156324197,31.1865095525308,31.5020364974629,2567.41306253371,0.0,1.0
2020-04-03,42.53,42.95,42.34,42.95,9282,30.7783508439489,31.0822988184248,30.6408505697813,31.0822988184248,12826.0107892562,0.0,1.0
2020-04-06,43.11,43.11,42.83,42.83,3897,31.198088522987,31.198088522987,30.9954565400031,30.9954565400031,5384.93471727335,0.0,1.0
2020-04-07,43.232,43.66,43.165,43.57,3306,31.2863781727157,31.5961156324197,31.2378912339303,31.5309839236034,4568.28180018109,0.0,1.0
2020-04-08,44.108,44.108,43.58,43.62,2729,31.9203268051939,31.9203268051939,31.5382207801386,31.5671682062791,3770.97429906056,0.0,1.0
2020-04-09,46.429,46.81,46.17,46.81,10815,33.6000012069999,33.8757254409887,33.4125666227397,33.8757254409887,14944.3338381604,0.0,1.0
2020-04-13,46.26,46.26,45.7,45.89,6892,33.477698331556,33.477698331556,33.0724343655882,33.2099346397558,9523.47191979675,0.0,1.0
2020-04-14,46.524,46.539,46.131,46.492,3240,33.6687513440837,33.6796066288864,33.3843428822527,33.6455934031712,4477.08198202865,0.0,1.0
2020-04-15,46.12,46.12,45.83,45.83,28295,33.376382340064,33.376382340064,33.166513500545,33.166513500545,39098.4674942904,0.0,1.0
2020-04-16,46.225,46.225,45.915,46.02,1714,33.452369333683,33.452369333683,33.2280267810937,33.3040137747126,2368.43164111022,0.0,1.0
2020-04-17,46.479,46.49,46.37,46.49,4452,33.6361854896756,33.6441460318642,33.5573037534425,33.6441460318642,6151.84227900973,0.0,1.0
2020-04-20,45.927,46.31,45.86,46.13,6683,33.2367110089358,33.5138826142317,33.1882240701504,33.3836191965992,9234.67249564738,0.0,1.0
2020-04-21,45.156,45.27,45.013,45.22,3235,32.6787493700766,32.7612495345772,32.5752623216241,32.7250652519015,4470.17290489589,0.0,1.0
2020-04-22,45.43,45.451,45.33,45.451,1313,32.8770392391394,32.8922366378632,32.804670673788,32.8922366378632,1814.32365506285,0.0,1.0
2020-04-23,45.34,45.53,45.27,45.53,6554,32.8119075303231,32.9494078044908,32.7612495345772,32.9494078044908,9056.41830562217,0.0,1.0
2020-04-24,45.108,45.22,45.05,45.12,4553,32.6440124587079,32.7250652519015,32.6020386908041,32.6526966865501,6291.4056370915,0.0,1.0
2020-04-27,45.137,45.17,45.082,45.11,4534,32.6649993426598,32.6888809692258,32.6251966317165,32.6454598300149,6265.15114398701,0.0,1.0
2020-04-28,45.106,45.159,45.106,45.159,761,32.6425650874009,32.6809204270371,32.6425650874009,32.6809204270371,1051.56153960611,0.0,1.0
2020-04-29,45.648,45.67,45.41,45.434,4947,33.0348027116055,33.0507237959828,32.8625655260691,32.8799339817535,6835.84091515299,0.0,1.0
2020-04-30,45.851,45.851,45.49,45.56,3648,33.1817108992688,33.1817108992688,32.9204603783502,32.9711183740962,5040.86267606189,0.0,1.0
2020-05-01,45.214,45.41,45.19,45.38,5037,32.8558352494914,32.9982633405451,32.8383950750767,32.9764631225267,6931.58205447008,0.1867,1.0
2020-05-04,45.17,45.22,45.01,45.22,3816,32.8238615963978,32.8601952930951,32.7075937669662,32.8601952930951,5251.32362911609,0.0,1.0
2020-05-05,45.43,45.58,45.43,45.45,17891,33.0127968192241,33.1217979093161,33.0127968192241,33.027330297903,24620.3959770744,0.0,1.0
2020-05-06,45.355,45.49,45.355,45.37,2009,32.958296274178,33.0563972552609,32.958296274178,32.9691963831872,2764.65125023434,0.0,1.0
2020-05-07,45.545,45.699,45.545,45.55,3806,33.096364321628,33.2082721074559,33.096364321628,33.0999976912977,5237.56229885112,0.0,1.0
2020-05-08,45.906,45.906,45.74,45.74,5928,33.358693611783,33.358693611783,33.2380657387477,33.2380657387477,8157.71658107971,0.0,1.0
2020-05-11,45.785,45.93,45.75,45.75,1848,33.2707660657753,33.3761337861977,33.2453324780872,33.2453324780872,2543.09383296818,0.0,1.0
2020-05-12,45.8,46.04,45.8,46.04,6473,33.2816661747845,33.4560679189319,33.2816661747845,33.4560679189319,8907.7090805211,0.0,1.0
2020-05-13,45.493,45.505,45.37,45.505,1217,33.0585772770627,33.0672973642701,32.9691963831872,33.0672973642701,1674.75389324798,0.0,1.0
2020-05-14,45.384,45.384,45.384,45.384,648,32.9793698182625,32.9793698182625,32.9793698182625,32.9793698182625,891.734201170657,0.0,1.0
2020-05-15,45.366,45.366,45.21,45.25,1720,32.9662896874514,32.9662896874514,32.8529285537557,32.8819955111136,2366.94880557644,0.0,1.0
2020-05-18,46.032,46.055,45.906,45.93,5881,33.4502545274603,33.4669680279411,33.358693611783,33.3761337861977,8093.03832883432,0.0,1.0
2020-05-19,46.007,46.04,45.95,45.98,4898,33.4320876791116,33.4560679189319,33.3906672648766,33.412467482895,6740.29956378686,0.0,1.0
2020-05-20,46.52,46.52,46.415,46.42,1118,33.8048714072266,33.8048714072266,33.7285706441621,33.7322040138318,1538.51672362468,0.0,1.0
2020-05-21,46.602,46.66,46.5,46.66,1022,33.8644586698102,33.9066057579792,33.7903379285476,33.9066057579792,1406.40795308089,0.0,1.0
2020-05-22,46.81,46.81,46.565,46.57,1937,34.0156068480713,34.0156068480713,33.8375717342542,33.8412051039239,2665.56967232649,0.0,1.0
2020-05-26,47.111,47.19,47.042,47.05,2006,34.2343357021894,34.2917429429712,34.184195200747,34.1900085922186,2760.52285115485,0.0,1.0
2020-05-27,47.311,47.311,47.13,47.13,1250,34.3796704889789,34.3796704889789,34.2481425069344,34.2481425069344,1720.16628312241,0.0,1.0
2020-05-28,47.255,47.57,47.19,47.43,24713,34.3389767486778,34.5678790378712,34.2917429429712,34.4661446871186,34008.3754838433,0.0,1.0
2020-05-29,47.496,47.57,47.19,47.19,4652,34.5141051667591,34.5678790378712,34.2917429429712,34.2917429429712,6401.77083926836,0.0,1.0
2020-06-01,47.417,47.45,47.35,47.45,3484,34.5973819995895,34.6214601489027,34.5484960600747,34.6214601489027,4774.95170015928,0.1936,1.0
2020-06-02,47.886,47.886,47.576,47.71,1621,34.9395835761929,34.9395835761929,34.713394900826,34.8111667798556,2221.6408455678,0.0,1.0
2020-06-03,48.061,48.11,47.918,47.98,3612,35.067270731642,35.1030231351677,34.9629320846179,35.0081698196913,4950.38046526273,0.0,1.0
2020-06-04,48.138,48.27,48.103,48.18,5437,35.1234530800396,35.2197656772926,35.0979156489498,35.1540979973474,7451.61090521413,0.0,1.0
2020-06-05,48.67,48.81,48.58,48.58,4421,35.5116220326047,35.613771756964,35.4459543526595,35.4459543526595,6059.14508220558,0.0,1.0
2020-06-08,48.812,48.85,48.66,48.7,5528,35.6152310387405,35.6429573924952,35.5043256237219,35.5335112592532,7576.32979290487,0.0,1.0
2020-06-09,48.42,48.7,48.11,48.7,11603,35.3292118105347,35.5335112592532,35.1030231351677,35.5335112592532,15902.3434491814,0.0,1.0
2020-06-10,48.315,48.32,48.13,48.31,3827,35.2525995172652,35.2562477217066,35.1176159529333,35.2489513128238,5245.04596914742,0.0,1.0
2020-06-11,47.159,47.77,47.09,47.77,3846,34.4091346504131,34.8549452331524,34.3587894291218,34.8549452331524,5271.08617646746,0.0,1.0
2020-06-12,47.612,47.74,47.305,47.74,5746,34.7396619728041,34.833056006504,34.5156622201021,34.833056006504,7875.10690847167,0.0,1.0
2020-06-15,47.822,47.94,47.51,47.51,3179,34.892886559343,34.9789841841601,34.6652386021995,34.6652386021995,4356.93784581125,0.0,1.0
2020-06-16,48.17,48.38,48.09,48.338,4276,35.1468015884646,35.3000261750034,35.0884303174021,35.2693812576957,5860.41718423682,0.0,1.0
2020-06-17,48.017,48.3,48.017,48.18,2817,35.0351665325577,35.241654903941,35.0351665325577,35.1540979973474,3860.80336950307,0.0,1.0
2020-06-18,47.956,48.09,47.87,48.03,2903,34.9906584383726,35.0884303174021,34.9279093219805,35.0446518641053,3978.66957105695,0.0,1.0
2020-06-19,47.85,48.04,47.815,48.01,1739,34.9133165042148,35.0519482729881,34.887779073125,35.0300590463397,2383.36423839754,0.0,1.0
2020-06-22,47.842,47.99,47.82,47.885,2688,34.9074793771086,35.0154662285741,34.8914272775664,34.9388539353047,3684.00406717226,0.0,1.0
2020-06-23,47.834,47.96,47.834,47.89,3848,34.9016422500024,34.9935770019257,34.9016422500024,34.9425021397461,5273.82725092219,0.0,1.0
2020-06-24,47.455,47.76,47.33,47.76,3263,34.6251083533441,34.8476488242696,34.5339032423091,34.8476488242696,4472.06297291038,0.0,1.0
2020-06-25,47.397,47.397,47.34,47.34,1444,34.5827891818238,34.5827891818238,34.5411996511919,34.5411996511919,1979.0557563232,0.0,1.0
2020-06-26,47.075,47.25,46.965,47.25,4396,34.3478448157976,34.4755319712466,34.2675843180867,34.4755319712466,6024.8816515213,0.0,1.0
2020-06-29,46.7573,47.17,46.7573,46.9067,4627,34.1160379055909,34.4171607001842,34.1160379055909,34.2250462543,6341.47575104392,0.0,1.0
2020-06-30,47.08,47.17,46.9,46.97,8666,34.351493020239,34.4171607001842,34.2201576603485,34.2712325225281,11877.0756123939,0.0,1.0
2020-07-01,47.05,47.26,46.99,47.006,305419,34.4850173027943,34.6389355521798,34.4410406601127,34.4527677648278,416701.65984912,0.213,1.0
2020-07-02,47.187,47.45,47.13,47.34,11900,34.5854306369172,34.7781949206714,34.5436528263697,34.6975710757552,16235.8915201887,0.0,1.0
2020-07-06,47.61,47.63,47.36,47.36,7600,34.8954659678222,34.9101248487161,34.712229956649,34.712229956649,10369.1408028096,0.0,1.0
2020-07-07,47.4,47.69,47.4,47.59,3800,34.7415477184367,34.9541014913977,34.7415477184367,34.8808070869284,5184.57040140482,0.0,1.0
2020-07-08,47.529,47.53,47.449,47.53,2286,34.8360975002021,34.8368304442468,34.7774619766267,34.8368304442468,3118.92840463458,0.0,1.0
2020-07-09,47.435,47.481,47.135,47.2,6900,34.767200760001,34.8009161860569,34.5473175465932,34.5949589094982,9414.08836044558,0.0,1.0
2020-07-10,47.503,47.503,47.37,47.46,4280,34.8170409550401,34.8170409550401,34.719559397096,34.7855243611183,5839.46350474016,0.0,1.0
2020-07-13,47.28,47.75,47.28,47.66,3300,34.6535944330736,34.9980781340792,34.6535944330736,34.9321131700569,4502.3900854305,0.0,1.0
2020-07-14,47.693,47.693,47.52,47.52,1473,34.9563003235317,34.9563003235317,34.8295010037999,34.8295010037999,2009.70321086034,0.0,1.0
2020-07-15,47.976,47.976,47.82,47.82,4600,35.1637234881798,35.1637234881798,35.0493842172077,35.0493842172077,6276.05890696371,0.0,1.0
2020-07-16,48.033,48.033,47.88,47.88,591001,35.2055012987273,35.2055012987273,35.0933608598893,35.0933608598893,806338.497842274,0.0,1.0
2020-07-17,48.18,48.18,48.06,48.06,11141,35.3132440732971,35.3132440732971,35.225290787934,35.225290787934,15200.3418005397,0.0,1.0
2020-07-20,48.455,48.46,48.2,48.2,3621,35.5148036855876,35.5184684058111,35.327902954191,35.327902954191,4940.34984828601,0.0,1.0
2020-07-21,48.65,48.79,48.54,48.57,235671,35.6577277743027,35.7603399405597,35.5771039293865,35.5990922507273,321540.234491967,0.0,1.0
2020-07-22,48.8198,48.82,48.75,48.75,502439,35.7821816730915,35.7823282619005,35.731022178772,35.731022178772,685507.99155564,0.0,1.0
2020-07-23,48.7023,49.0,48.61,49.0,7866,35.6960607478401,35.9142581899452,35.628410012515,35.9142581899452,10732.060730908,0.0,1.0
2020-07-24,48.8824,48.91,48.76,48.88,2761,35.8280639702893,35.8482932259228,35.7383516192189,35.826304904582,3766.99970481018,0.0,1.0
2020-07-27,48.98,48.98,48.835,48.92,4829,35.8995993090513,35.8995993090513,35.7933224225709,35.8556226663697,6588.49749167996,0.0,1.0
2020-07-28,48.81,48.92,48.75,48.88,8394,35.7749988214535,35.8556226663697,35.731022178772,35.826304904582,11452.4431445768,0.0,1.0
2020-07-29,49.134,49.19,48.95,49.06,7512,36.012472691934,36.0535175584368,35.8776109877105,35.9582348326267,10249.0770671981,0.0,1.0
2020-07-30,49.2548,49.27,48.98,48.98,3818,36.1010123325329,36.1121530820122,35.8995993090513,35.8995993090513,5209.12889277988,0.0,1.0
2020-07-31,49.47,49.58,49.04,49.58,8700,36.2587418909508,36.339365735867,35.9435759517329,36.339365735867,11869.9374979531,0.0,1.0
2020-08-03,49.1966,49.25,49.12,49.1899,8238,36.1612603330066,36.2005112426586,36.1049565936932,36.1563355934061,11207.6179609834,0.1404,1.0
2020-08-04,49.1811,49.25,49.11,49.21,3899,36.1498672787069,36.2005112426586,36.0976062360804,36.1711098122077,5304.50381523114,0.0,1.0
2020-08-05,49.2373,49.2691,49.1901,49.1901,4339,36.1911762884904,36.2145504256989,36.1564826005584,36.1564826005584,5903.11414575222,0.0,1.0
2020-08-06,49.3365,49.36,49.195,49.265,64192,36.2640918360086,36.2813651763985,36.1600842757886,36.2115367790776,87331.8053109303,0.0,1.0
2020-08-07,49.3251,49.37,49.23,49.29,5784,36.2557124283301,36.2887155340112,36.1858105274331,36.2299126731095,7869.00489030441,0.0,1.0
2020-08-10,49.2364,49.3102,49.1701,49.31,6743,36.1905147563053,36.2447603954872,36.1417818853329,36.2446133883349,9173.70331523558,0.0,1.0
2020-08-11,48.909,49.28,48.909,49.2297,5738,35.9498640480647,36.2225623154967,35.9498640480647,36.1855900167047,7806.42290120448,0.0,1.0
2020-08-12,48.9319,49.21,48.9319,49.15,4623,35.9666963669979,36.1711098122077,35.9666963669979,36.1270076665313,6289.48990454309,0.0,1.0
2020-08-13,48.85,49.16,48.7966,48.9,5444,35.9064969381497,36.1343580241441,35.8672460284977,35.9432487262133,7406.44236217447,0.0,1.0
2020-08-14,48.6762,49.46,48.36,49.46,7417,35.7787477228405,36.3548687525257,35.5463294151263,36.3548687525257,10090.665503352,0.0,1.0
2020-08-17,48.7601,48.78,48.7,48.7,4778,35.8404172232113,35.8550444348606,35.7962415739588,35.7962415739588,6500.36399824939,0.0,1.0
2020-08-18,48.8416,48.9,48.77,48.77,3320,35.900322637755,35.9432487262133,35.8476940772479,35.8476940772479,4516.78703938634,0.0,1.0
2020-08-19,48.7399,48.91,48.7399,48.78,3700,35.8255695008336,35.950599083826,35.8255695008336,35.8550444348606,5033.76868847274,0.0,1.0
2020-08-20,48.8586,48.8586,48.63,48.63,3846,35.9128182456966,35.9128182456966,35.7447890706698,35.7447890706698,5232.39847996383,0.0,1.0
2020-08-21,48.85,48.85,48.81,48.83,58508,35.9064969381497,35.9064969381497,35.8770955076988,35.8917962229242,79598.8482230169,0.0,1.0
2020-08-24,49.27,49.27,48.94,48.955,46555,36.215211957884,36.215211957884,35.9726501566642,35.9836756930832,63337.0544032023,0.0,1.0
2020-08-25,49.201,49.33,49.0097,49.33,7176,36.1644944903562,36.2593141035603,36.0238821492248,36.2593141035603,9762.79029958929,0.0,1.0
2020-08-26,49.24,49.3,49.195,49.2,8442,36.1931608850458,36.2372630307222,36.1600842757886,36.163759454595,11485.1554778613,0.0,1.0
2020-08-27,49.2434,49.31,49.14,49.31,11303,36.1956600066342,36.2446133883349,36.1196573089186,36.2446133883349,15377.4831042722,0.0,1.0
2020-08-28,49.14,49.5,49.09,49.5,109394,36.1196573089186,36.3842701829766,36.082905520855,36.3842701829766,148828.13294778,0.0,1.0
2020-08-31,49.2272,49.24,49.1845,49.23,4054,36.1837524273016,36.1931608850458,36.1523664002952,36.1858105274331,5515.37790893742,0.0,1.0
2020-09-01,49.1553,49.17,48.98,49.0,4728,36.2809241549417,36.2917740446806,36.1515373745872,36.1662991293339,6405.74251657657,0.2041,1.0
2020-09-02,49.2688,49.31,49.075,49.11,10664,36.3646971131291,36.3951063279072,36.2216557096339,36.2474887804405,14448.1468267285,0.0,1.0
2020-09-03,48.9339,49.15,48.81,49.15,6284,36.1175115298961,36.2770122899339,36.0260624592405,36.2770122899339,8513.89297253959,0.0,1.0
2020-09-04,48.8741,49.07,48.543,49.07,40652,36.0733738832036,36.2179652709472,35.8289930333725,36.2179652709472,55077.462940751,0.0,1.0
2020-09-08,48.56,48.75,48.56,48.64,5691,35.8415405249072,35.9817771950005,35.8415405249072,35.9005875438939,7710.46545301126,0.0,1.0
2020-09-09,48.84,48.94,48.75,48.78,50591,36.0482050913605,36.1220138650939,35.9817771950005,36.0039198271205,68543.3417208387,0.0,1.0
2020-09-10,48.6933,48.98,48.69,48.98,17527,35.9399276202937,36.1515373745872,35.9374919307605,36.1515373745872,23746.4993841027,0.0,1.0
2020-09-11,48.7852,48.81,48.63,48.77,6592,36.0077578833547,36.0260624592405,35.8932066665205,35.9965389497472,8931.18753580218,0.0,1.0
2020-09-14,48.8599,48.9261,48.77,48.79,10203,36.0628930373335,36.1117544455449,35.9965389497472,36.0113007044939,13823.5598343127,0.0,1.0
2020-09-15,48.9,48.94,48.8387,48.93,20386,36.0924903556005,36.1220138650939,36.047245577302,36.1146329877205,27620.022619063,0.0,1.0
2020-09-16,48.8461,48.96,48.84,48.93,6000,36.0527074265583,36.1367756198405,36.0482050913605,36.1146329877205,8129.11486875198,0.0,1.0
2020-09-17,48.8328,48.94,48.745,48.76,30483,36.0428908596517,36.1220138650939,35.9780867563139,35.9891580723739,41299.9680906945,0.0,1.0
2020-09-18,48.7337,49.16,48.63,49.16,5681,35.969746364882,36.2843931673072,35.8932066665205,36.2843931673072,7696.91692823001,0.0,1.0
2020-09-21,48.3261,48.58,48.01,48.58,39165,35.6689018031449,35.8563022796539,35.4355922693739,35.8563022796539,53062.7973057786,0.0,1.0
2020-09-22,48.3901,48.69,48.235,48.69,7632,35.7161394183343,35.9374919307605,35.6016620102739,35.9374919307605,10340.2341130525,0.0,1.0
2020-09-23,47.989,48.3519,47.989,48.3519,3471,35.4200924268899,35.6879444667681,35.4200924268899,35.6879444667681,4702.69295157302,0.0,1.0
2020-09-24,47.9405,48.1029,47.92,47.92,5000,35.3842951716292,35.5041606201721,35.3691643730139,35.3691643730139,6774.26239062665,0.0,1.0
2020-09-25,47.9903,48.08,47.82,47.9,11507,35.4210519409484,35.4872584109872,35.2953555992805,35.3544026182672,15590.2874657882,0.0,1.0
2020-09-28,48.1416,48.25,48.08,48.15,28882,35.5327246156069,35.6127333263339,35.4872584109872,35.5389245526005,39130.8492732158,0.0,1.0
2020-09-29,48.2472,48.32,48.1206,48.25,295684,35.6106666806693,35.6643994679472,35.5172247731229,35.6127333263339,400608.200142011,0.0,1.0
2020-09-30,48.3948,48.46,48.36,48.44,110479,35.7196084306997,35.7677317511739,35.6939229774405,35.7529699964272,149682.746930809,0.0,1.0
2020-10-01,48.3678,48.4099,48.21,48.21,2567,35.8317977667744,35.8629862575882,35.7148964876673,35.7148964876673,3465.08270135219,0.179,1.0
2020-10-02,48.12,48.36,48.08,48.18,116634,35.6482227543362,35.8260193765524,35.6185899839669,35.6926719098903,157439.211448972,0.0,1.0
2020-10-05,48.5951,48.6099,48.48,48.48,6386,36.0001859843983,36.0111501094349,35.9149176876604,35.9149176876604,8620.18626055125,0.0,1.0
2020-10-06,48.5345,48.7732,48.5345,48.61,103611,35.9552923372887,36.1321258944678,35.9552923372887,36.0112241913609,139860.024842151,0.0,1.0
2020-10-07,48.73,48.85,48.73,48.76,17503,36.1001225024689,36.189020813577,36.1001225024689,36.1223470802459,23626.545586976,0.0,1.0
2020-10-08,48.92,48.94,48.8174,48.8174,3333,36.2408781617234,36.2556945469081,36.164870105726,36.164870105726,4499.07309840547,0.0,1.0
2020-10-09,48.9805,49.0,48.92,48.92,3376,36.285697726907,36.3001437024621,36.2408781617234,36.2408781617234,4557.11694575964,0.0,1.0
2020-10-12,49.27,49.33,49.095,49.095,12085,36.5001649024552,36.5446140580093,36.3705215320893,36.3705215320893,16313.0208203511,0.0,1.0
2020-10-13,49.0737,49.11,49.027,49.027,3746,36.3547420818676,36.3816338209778,36.3201458224614,36.3201458224614,5056.56400438851,0.0,1.0
2020-10-14,48.9903,49.115,48.9336,49.11,22739,36.2929577556475,36.385337917274,36.250953303649,36.3816338209778,30694.3963950321,0.0,1.0
2020-10-15,48.98,49.0,48.785,48.79,3876,36.2853273172774,36.3001437024621,36.1408675617268,36.144571658023,5232.04540336622,0.0,1.0
2020-10-16,48.91,49.0234,48.91,48.9899,4025,36.233469969131,36.3174788731282,36.233469969131,36.2926614279438,5433.17408373299,0.0,1.0
2020-10-19,48.73,49.005,48.73,49.005,4680,36.1001225024689,36.3038477987583,36.1001225024689,36.3038477987583,6317.33036319761,0.0,1.0
2020-10-20,48.94,49.07,48.916,48.92,5190,36.2556945469081,36.3520010506085,36.2379148846864,36.2408781617234,7005.75738995631,0.0,1.0
2020-10-21,48.91,49.1,48.8706,48.96,16860,36.233469969131,36.3742256283855,36.2042816903172,36.2705109320927,22758.5875904939,0.0,1.0
2020-10-22,48.99,49.0301,48.8918,48.94,5859,36.2927355098698,36.322442362165,36.219987058613,36.2556945469081,7908.81166623391,0.0,1.0
2020-10-23,49.02,49.02,48.87,48.9558,2903,36.3149600876468,36.3149600876468,36.2038371987617,36.267399491204,3918.63462486381,0.0,1.0
2020-10-26,48.67,48.8127,48.63,48.8127,7382,36.0556733469149,36.1613882552076,36.0260405765455,36.1613882552076,9964.64374810357,0.0,1.0
2020-10-27,48.6302,48.7433,48.6302,48.74,6162,36.0261887403974,36.1099753986167,36.0261887403974,36.1075306950613,8317.81831154351,0.0,1.0
2020-10-28,48.33,48.3801,48.2,48.2,5046,35.8037947987754,35.840909843663,35.707488295075,35.707488295075,6811.37799416561,0.0,1.0
2020-10-29,48.31,48.45,48.3,48.33,48120,35.7889784135907,35.8926931098834,35.7815702209983,35.8037947987754,64955.1147600574,0.0,1.0
2020-10-30,48.5,48.5,48.17,48.22,7537,35.9297340728451,35.9297340728451,35.6852637172979,35.7223046802596,10173.8715699616,0.0,1.0
2020-11-02,48.38,48.42,48.27,48.36,5794,35.99270370988,36.0224620428357,35.9108682942519,35.9778245434022,7788.07066730733,0.205,1.0
2020-11-03,48.75,48.75,48.57,48.68,18903,36.2679682897199,36.2679682897199,36.1340557914194,36.2158912070475,25408.6813641889,0.0,1.0
2020-11-04,49.14,49.21,48.84,48.84,7914,36.5581120360377,36.6101891187101,36.3349245388702,36.3349245388702,10637.6926581067,0.0,1.0
2020-11-05,49.51,49.57,49.33,49.33,32145,36.8333766158776,36.8780141153111,36.6994641175771,36.6994641175771,43208.0655161536,0.0,1.0
2020-11-06,49.2843,49.44,49.2511,49.44,5308,36.6654652221753,36.7812995332052,36.6407658058221,36.7812995332052,7134.80826752973,0.0,1.0
2020-11-09,49.6336,50.03,49.6336,50.03,9342,36.9253298647106,37.2202349443013,36.9253298647106,37.2202349443013,12557.155017947,0.0,1.0
2020-11-10,49.65,49.726,49.61,49.66,6964,36.9375307812225,36.9940716138382,36.9077724482668,36.9449703644614,9360.73940751262,0.0,1.0
2020-11-11,49.6,49.71,49.585,49.71,9609,36.9003328650279,36.982168280656,36.8891734901695,36.982168280656,12916.0460894298,0.0,1.0
2020-11-12,49.21,49.474,49.21,49.474,3623,36.6101891187101,36.8065941162175,36.6101891187101,36.8065941162175,4869.8964493708,0.0,1.0
2020-11-13,49.39,49.41,49.31,49.31,9941,36.7441016170106,36.7589807834885,36.6845849510993,36.6845849510993,13362.3076464795,0.0,1.0
2020-11-16,49.51,49.58,49.43,49.43,9718,36.8333766158776,36.88545369855,36.7738599499663,36.7738599499663,13062.559672919,0.0,1.0
2020-11-17,49.6001,49.64,49.45,49.52,8664,36.9004072608603,36.9300911979835,36.7887391164441,36.8408161991165,11645.8136454178,0.0,1.0
2020-11-18,49.53,49.6697,49.52,49.62,10827,36.8482557823555,36.9521867602031,36.8408161991165,36.9152120315057,14553.234572823,0.0,1.0
2020-11-19,49.69,49.73,49.535,49.535,8581,36.9672891141781,36.9970474471338,36.8519755739749,36.8519755739749,11534.2482561554,0.0,1.0
2020-11-20,49.59,49.61,49.5397,49.61,7746,36.892893281789,36.9077724482668,36.8554721780972,36.9077724482668,10411.873556949,0.0,1.0
2020-11-23,49.6416,49.67,49.5891,49.67,13883,36.9312815313018,36.9524099477003,36.8922237192975,36.9524099477003,18660.9915557866,0.0,1.0
2020-11-24,49.7438,49.86,49.7332,49.81,17790,37.0073140720035,37.0937620292397,36.9994281137702,37.0565641130451,23912.6298190192,0.0,1.0
2020-11-25,49.7807,49.82,49.76,49.76,4589,37.0347661341551,37.064003696284,37.0193661968505,37.0193661968505,6168.3562810275,0.0,1.0
2020-11-27,49.8158,49.88,49.7929,49.88,4099,37.0608790713237,37.1086411957176,37.0438424257066,37.1086411957176,5509.71723598425,0.0,1.0
2020-11-30,49.7714,49.84,49.67,49.84,6017,37.0278473217429,37.0788828627619,36.9524099477003,37.0788828627619,8087.81864086783,0.0,1.0
2020-12-01,49.7146,49.75,49.69,49.75,5996,37.1239518580232,37.1503865049031,37.105582018666,37.1503865049031,8029.55306967346,0.18598,1.0
2020-12-02,49.8299,49.86,49.64,49.73,6712,37.2100511457421,37.2325280630044,37.0682449468018,37.1354516761574,8988.38562435762,0.0,1.0
2020-12-03,49.8702,49.97,49.8501,49.88,17595,37.2401448256647,37.3146696211057,37.2251353227753,37.2474628917501,23562.3726252342,0.0,1.0
2020-12-04,50.04,50.045,49.95,49.95,9848,37.3669415217156,37.370675228902,37.29973479236,37.29973479236,13187.9650817452,0.0,1.0
2020-12-07,50.019,50.07,49.95,49.95,6278,37.3512599515326,37.3893437648341,37.29973479236,37.29973479236,8407.1938244513,0.0,1.0
2020-12-08,50.02,50.07,49.95,50.02,23053,37.3520066929699,37.3893437648341,37.29973479236,37.3520066929699,30871.4621272819,0.0,1.0
2020-12-09,49.9416,50.04,49.87,50.0101,7067,37.2934621642868,37.3669415217156,37.2399954773772,37.3446139527408,9463.78444686163,0.0,1.0
2020-12-10,50.0419,50.05,49.9774,50.0061,5108,37.3683603304464,37.3744089360885,37.3201955077416,37.3416269869917,6840.38643760708,0.0,1.0
2020-12-11,49.9821,50.0299,49.929,49.9645,7277,37.3237051924968,37.359399433199,37.284053222177,37.3105625432006,9745.00628552598,0.0,1.0
2020-12-14,49.97,50.05,49.935,50.05,10504,37.3146696211057,37.3744089360885,37.2885336708007,37.3744089360885,14066.4485396681,0.0,1.0
2020-12-15,50.1099,50.13,50.025,50.0399,12225,37.4191387481818,37.4341482510712,37.3557404001563,37.3668668475719,16371.1284651031,0.0,1.0
2020-12-16,50.07,50.1,49.98,50.02,10021,37.3893437648341,37.4117460079527,37.3221370354785,37.3520066929699,13419.6383107401,0.0,1.0
2020-12-17,50.13,50.14,50.0815,50.1,3888,37.4341482510712,37.4416156654441,37.3979312913629,37.4117460079527,5206.62147012849,0.0,1.0
2020-12-18,50.1572,50.19,50.09,50.19,16494,37.4544596181654,37.4789527373083,37.4042785935798,37.4789527373083,22087.9666996654,0.0,1.0
2020-12-21,50.0,50.09,49.9,50.01,15587,37.3370718642242,37.4042785935798,37.2623977204958,37.3445392785971,20873.356186958,0.0,1.0
2020-12-22,50.0397,50.0699,49.999,49.999,9183,37.3667174992844,37.3892690906904,37.336325122787,37.336325122787,12297.4292593081,0.0,1.0
2020-12-23,50.36,50.63,50.1057,50.16,88128,37.6058987816466,37.8075189697135,37.4160024341452,37.4565504941897,118016.753322912,0.0,1.0
2020-12-24,50.29,50.29,50.1901,50.255,3199,37.5536268810367,37.5536268810367,37.479027411452,37.5274909307318,4283.94600898689,0.0,1.0
2020-12-28,50.44,50.45,50.31,50.4,5209,37.6656380966294,37.6731055110023,37.5685617097824,37.635768439138,6975.6407504885,0.0,1.0
2020-12-29,50.195,50.32,50.14,50.32,31537,37.618824875926,37.712506579472,37.5776049263658,37.712506579472,42079.9884159336,0.18231,1.0
2020-12-30,50.29,50.3,50.1801,50.26,12874,37.690022970621,37.6975175069047,37.6076580168634,37.66753936177,17177.8473179671,0.0,1.0
2020-12-31,50.36,50.36,50.2343,50.24,2146,37.7424847246067,37.7424847246067,37.6482784035209,37.6525502892026,2863.41932145079,0.0,1.0
2021-01-04,50.2161,50.27,50.11,50.26,25509,37.6346383474846,37.6750338980536,37.5551213175148,37.66753936177,34036.7956527903,0.0,1.0
2021-01-05,50.2386,50.28,50.1686,50.26,3840,37.6515010541229,37.6825284343373,37.5990393001371,37.66753936177,5123.7326162027,0.0,1.0
2021-01-06,50.1749,50.36,50.1749,50.25,9245,37.6037608579959,37.7424847246067,37.6037608579959,37.6600448254863,12335.6531345818,0.0,1.0
2021-01-07,50.2686,50.385,50.2141,50.275,6570,37.6739846629739,37.7612210653159,37.6331394402279,37.6787811661955,8766.38627303432,0.0,1.0
2021-01-08,50.3207,50.3207,50.19,50.24,5999,37.7130311970119,37.7130311970119,37.6150776077842,37.6525502892026,8004.49790744792,0.0,1.0
2021-01-11,50.1,50.21,50.053,50.17,8819,37.5476267812311,37.6300666803516,37.5124024606978,37.6000885352168,11767.2390474718,0.0,1.0
2021-01-12,50.138,50.14,50.01,50.08,9181,37.5761060191091,37.5776049263658,37.480175954678,37.5326377086637,12250.2575909784,0.0,1.0
2021-01-13,50.1906,50.23,50.06,50.06,14808,37.6155272799612,37.6450557529189,37.5176486360964,37.5176486360964,19758.3939012317,0.0,1.0
2021-01-14,50.2,51.14,50.1301,50.25,44344,37.6225721440679,38.3270585547337,37.570185335445,37.6600448254863,59168.4372741908,0.0,1.0
2021-01-15,50.16,50.25,50.13,50.19,23296,37.5925939989332,37.6600448254863,37.5701103900821,37.6150776077842,31083.9778716297,0.0,1.0
2021-01-19,50.25,50.31,50.23,50.29,14273,37.6600448254863,37.7050120431884,37.6450557529189,37.690022970621,19044.5405289222,0.0,1.0
2021-01-20,50.39,50.39,50.33,50.34,9745,37.7649683334578,37.7649683334578,37.7200011157557,37.7274956520394,13002.8058189832,0.0,1.0
2021-01-21,50.38,50.4,50.325,50.38,10216,37.7574737971741,37.7724628697415,37.7162538476139,37.7574737971741,13631.2636476893,0.0,1.0
2021-01-22,50.34,50.36,50.2501,50.3,29126,37.7274956520394,37.7424847246067,37.6601197708491,37.6975175069047,38862.97817175,0.0,1.0
2021-01-25,50.35,50.35,50.1,50.2833,161415,37.7349901883231,37.7349901883231,37.5476267812311,37.6850016313109,215376.901105302,0.0,1.0
2021-01-26,50.27,50.3488,50.2562,50.2562,6888,37.6750338980536,37.734090843969,37.6646914379822,37.6646914379822,9190.69538031361,0.0,1.0
2021-01-27,50.1,50.2842,50.075,50.25,23147,37.5476267812311,37.6856761395765,37.5288904405219,37.6600448254863,30885.1663716781,0.0,1.0
2021-01-28,50.22,50.42,50.22,50.29,12084,37.6375612166352,37.7874519423088,37.6375612166352,37.690022970621,16123.7460766129,0.0,1.0
2021-01-29,50.1779,50.3258,50.1432,50.28,7022,37.6060092188809,37.7168534105166,37.5800031779766,37.6825284343373,9369.49229973319,0.0,1.0
2021-02-01,50.055,50.1399,49.9219,50.06,8741,37.6680340011647,37.7319240438517,37.5678718729946,37.6717966656339,11615.4391011347,0.20566,1.0
2021-02-02,50.2296,50.23,50.08,50.08,5355,37.7994262444292,37.7997272575867,37.6868473235107,37.6868473235107,7115.96801127746,0.0,1.0
2021-02-03,50.2579,50.299,50.23,50.25,7637,37.8207229253248,37.8516520272617,37.7997272575867,37.8147779154635,10148.3935951683,0.0,1.0
2021-02-04,50.36,50.41,50.34,50.35,11464,37.8975565337859,37.9351831784779,37.8825058759091,37.8900312048475,15233.8855800719,0.0,1.0
2021-02-05,50.45,50.55,50.4101,50.55,87300,37.9652844942315,38.0405377836155,37.9352584317673,38.0405377836155,116008.217998977,0.0,1.0
2021-02-08,50.51,50.54,50.4701,50.48,23916,38.0104364678619,38.0330124546771,37.9804104053977,37.9878604810467,31780.6705803384,0.0,1.0
2021-02-09,50.47,50.52,50.45,50.5,16594,37.9803351521083,38.0179617968003,37.9652844942315,38.0029111389235,22050.8633387747,0.0,1.0
2021-02-10,50.48,50.51,50.395,50.51,9753,37.9878604810467,38.0104364678619,37.9238951850703,38.0104364678619,12960.2308149373,0.0,1.0
2021-02-11,50.4649,50.53,50.4476,50.46,7166,37.9764972343497,38.0254871257387,37.9634784152863,37.9728098231699,9522.50733311193,0.0,1.0
2021-02-12,50.5754,50.5871,50.44,50.44,13619,38.0596521191191,38.068456753977,37.9577591652931,37.9577591652931,18097.5477769538,0.0,1.0
2021-02-16,50.4495,50.5199,50.435,50.5,6582,37.9649082277846,38.0178865435109,37.9539965008239,38.0029111389235,8746.46152198474,0.0,1.0
2021-02-17,50.45,50.48,50.3851,50.43,15043,37.9652844942315,37.9878604810467,37.9164451094213,37.9502338363547,19989.8238643599,0.0,1.0
2021-02-18,50.315,50.43,49.98,50.43,120782,37.8636925535631,37.9502338363547,37.6115940341267,37.9502338363547,160500.625273224,0.0,1.0
2021-02-19,50.335,50.43,50.25,50.43,25868,37.8787432114399,37.9502338363547,37.8147779154635,37.9502338363547,34374.5771271196,0.0,1.0
2021-02-22,50.24,50.3757,50.22,50.3,33659,37.8072525865251,37.9093713002192,37.7922019286483,37.8524045601555,44727.6129396057,0.0,1.0
2021-02-23,50.33,50.34,50.09,50.11,32815,37.8749805469707,37.8825058759091,37.6943726524491,37.7094233103259,43606.0672810589,0.0,1.0
2021-02-24,50.28,50.45,50.11,50.11,19793,37.8373539022787,37.9652844942315,37.7094233103259,37.7094233103259,26301.8403076032,0.0,1.0
2021-02-25,49.8906,50.22,49.8906,50.22,10420,37.5443175934174,37.7922019286483,37.5443175934174,37.7922019286483,13846.5708081253,0.0,1.0
2021-02-26,49.7,50.01,49.69,49.9899,45726,37.4008848238515,37.6341700209419,37.393359494913,37.6190441097757,60762.7923965776,0.0,1.0
2021-03-01,49.95,50.0,49.7624,49.81,73391,37.7201017520895,37.7578596117012,37.5784342628264,37.6143797451767,97186.388151695,0.17419,1.0
2021-03-02,49.8996,49.99,49.85,49.93,11217,37.6820418296009,37.7503080397788,37.6445860328661,37.7049986082448,14853.8610442365,0.0,1.0
2021-03-03,49.72,49.91,49.72,49.885,17483,37.5464155978757,37.6898954644001,37.5464155978757,37.6710165345943,23151.4712165808,0.0,1.0
2021-03-04,49.52,49.94,49.51,49.9071,31408,37.3953841594288,37.7125501801671,37.3878325875065,37.6877055085426,41591.3406149043,0.0,1.0
2021-03-05,49.6913,49.73,49.5,49.7,23103,37.5247425864585,37.553967169798,37.3802810155842,37.531312454031,30593.6303561556,0.0,1.0
2021-03-08,49.31,49.6914,49.31,49.65,403387,37.2368011490597,37.5248181021778,37.2368011490597,37.4935545944193,534176.20086043,0.0,1.0
2021-03-09,49.42,49.57,49.3701,49.515,8325,37.3198684402054,37.4331420190405,37.282186096313,37.3916083734677,11024.1948108469,0.0,1.0
2021-03-10,49.535,49.57,49.4,49.4,8227,37.4067115173124,37.4331420190405,37.3047652963608,37.3047652963608,10894.420505566,0.0,1.0
2021-03-11,49.72,49.8,49.6643,49.73,6821,37.5464155978757,37.6068281732544,37.5043533422682,37.553967169798,9032.55649306742,0.0,1.0
2021-03-12,49.5839,49.64,49.53,49.53,11341,37.4436387040126,37.4860030224969,37.4029357313512,37.4029357313512,15018.0652672449,0.0,1.0
2021-03-15,49.555,49.6,49.5,49.5,8299,37.421814661157,37.4557967348076,37.3802810155842,37.3802810155842,10989.7648931193,0.0,1.0
2021-03-16,49.455,49.58,49.44,49.44,6676,37.3462989419336,37.4406935909629,37.3349715840501,37.3349715840501,8840.54349035599,0.0,1.0
2021-03-17,49.4821,49.53,49.28,49.28,12311,37.3667637018432,37.4029357313512,37.2141464332927,37.2141464332927,16302.5660440043,0.0,1.0
2021-03-18,49.22,49.35,49.182,49.35,14055,37.1688370017586,37.2670074367491,37.1401410284537,37.2670074367491,18612.0189869613,0.0,1.0
2021-03-19,49.2742,49.3388,49.1078,49.19,17226,37.2097665215777,37.258549676196,37.08410836479,37.1461822859916,22811.1447221199,0.0,1.0
2021-03-22,49.47,49.55,49.27,49.27,57321,37.3576262998171,37.4180388751959,37.2065948613703,37.2065948613703,75906.0505408472,0.0,1.0
2021-03-23,49.4907,49.56,49.389,49.389,6429,37.3732580536964,37.4255904471182,37.2964585672462,37.2964585672462,8513.45927194407,0.0,1.0
2021-03-24,49.59,49.71,49.565,49.61,61728,37.4482451628852,37.5388640259533,37.4293662330794,37.4633483067299,81741.9215956703,0.0,1.0
2021-03-25,49.6444,49.699,49.52,49.6,5671,37.4893257141428,37.5305572968387,37.3953841594288,37.4557967348076,7509.69474742492,0.0,1.0
2021-03-26,49.798,49.798,49.62,49.73,9027,37.6053178588699,37.6053178588699,37.4708998786522,37.553967169798,11953.8025894912,0.0,1.0
2021-03-29,49.81,49.82,49.68,49.68,30554,37.6143797451767,37.621931317099,37.5162093101863,37.5162093101863,40460.4502403141,0.0,1.0
2021-03-30,49.71,49.77,49.6801,49.74,9038,37.5388640259533,37.5841734574874,37.5162848259055,37.5615187417203,11968.3690931452,0.0,1.0
2021-03-31,50.05,50.05,49.77,49.78,43869,37.7956174713129,37.7956174713129,37.5841734574874,37.5917250294097,58092.5407996445,0.0,1.0
2021-04-01,49.806,49.82,49.7221,49.75,8433,37.7563492973167,37.7669622533895,37.6927473677089,37.7138974730255,11124.3275850785,0.192,1.0
2021-04-05,49.8848,50.03,49.7901,50.03,18018,37.8160850786408,37.9261565944817,37.7442960114912,37.9261565944817,23768.3071775103,0.0,1.0
2021-04-06,50.01,50.02,49.9385,49.96,11601,37.9109952286634,37.9185759115725,37.856793345863,37.8730918141176,15303.3706053001,0.0,1.0
2021-04-07,49.9969,50.025,49.89,49.89,24284,37.9010645340524,37.9223662530271,37.8200270337536,37.8200270337536,32034.0532522289,0.0,1.0
2021-04-08,49.9509,50.07,49.93,49.93,11669,37.8661933926703,37.9564793261183,37.8503497653902,37.8503497653902,15393.0722862897,0.0,1.0
2021-04-09,49.9581,49.97,49.9262,49.96,13261,37.8716514843649,37.8806724970268,37.8474691058847,37.8730918141176,17493.1469353405,0.0,1.0
2021-04-12,49.92,50.23,49.75,49.93,34101,37.842769082481,38.0777702526647,37.7138974730255,37.8503497653902,44984.0738739194,0.0,1.0
2021-04-13,49.96,49.96,49.85,49.85,7107,37.8730918141176,37.8730918141176,37.789704302117,37.789704302117,9375.14480578122,0.0,1.0
2021-04-14,49.925,50.005,49.8363,49.98,11426,37.8465594239356,37.9072048872088,37.7793187665314,37.8882531799359,15072.5206909886,0.0,1.0
2021-04-15,50.11,50.13,49.92,50.04,11368,37.9868020577549,38.0019634235732,37.842769082481,37.9337372773908,14996.010433674,0.0,1.0
2021-04-16,50.0448,50.139,49.9549,50.139,14468,37.9373760051872,38.0087860381914,37.869225665834,38.0087860381914,19085.351772906,0.0,1.0
2021-04-19,49.9395,50.0299,49.925,49.98,21498,37.8575514141539,37.9260807876526,37.8465594239356,37.8882531799359,28358.9226163901,0.0,1.0
2021-04-20,49.9,49.925,49.78,49.91,23214,37.8276077166627,37.8465594239356,37.7366395217529,37.8351883995719,30622.5709190102,0.0,1.0
2021-04-21,49.965,49.9988,49.86,49.86,6729,37.8768821555722,37.9025048638051,37.7972849850261,37.7972849850261,8876.50899086841,0.0,1.0
2021-04-22,49.94,50.04,49.9,49.9642,10787,37.8579304482993,37.9337372773908,37.8276077166627,37.8762757009395,14229.5887181599,0.0,1.0
2021-04-23,50.0499,50.07,49.95,49.95,9106,37.9412421534709,37.9564793261183,37.8655111312085,37.8655111312085,12012.1103984021,0.0,1.0
2021-04-26,50.07,50.13,49.97,49.97,14218,37.9564793261183,38.0019634235732,37.8806724970268,37.8806724970268,18755.5661810324,0.0,1.0
2021-04-27,50.02,50.08,49.96,50.08,12322,37.9185759115725,37.9640600090274,37.8730918141176,37.9640600090274,16254.4722522634,0.0,1.0
2021-04-28,50.0751,50.11,49.98,50.02,8047,37.960345474402,37.9868020577549,37.8882531799359,37.9185759115725,10615.1386312257,0.0,1.0
2021-04-29,50.1035,50.18,50.03,50.18,11323,37.9818746138639,38.0398668381189,37.9261565944817,38.0398668381189,14936.6490271367,0.0,1.0
2021-04-30,50.1234,50.14,50.1,50.12,7963,37.9969601728532,38.0095441064823,37.9792213748457,37.994382740664,10504.3306723562,0.0,1.0
2021-05-03,49.915,49.97,49.88,49.97,13213,37.983042039032,38.0248945345172,37.9564086328141,38.0248945345172,17363.7196915997,0.19004,1.0
2021-05-04,49.892,49.94,49.8625,49.94,15719,37.9655400863745,38.0020659006162,37.9430919297051,38.0020659006162,20656.9522313068,0.0,1.0
2021-05-05,49.96,50.0163,49.88,49.98,12993,38.0172849898835,38.0601267261712,37.9564086328141,38.0325040791509,17074.6090935409,0.0,1.0
2021-05-06,49.91,50.05,49.88,50.05,47305,37.9792372667151,38.0857708915867,37.9564086328141,38.0857708915867,62165.349278069,0.0,1.0
2021-05-07,49.92,50.071,49.92,49.95,47495,37.9868468113488,38.1017509353174,37.9868468113488,38.0096754452498,62415.0357036653,0.0,1.0
2021-05-10,49.9547,50.05,49.92,50.05,12629,38.0132519312277,38.0857708915867,37.9868468113488,38.0857708915867,16596.2624676616,0.0,1.0
2021-05-11,49.8575,49.91,49.7473,49.85,10531,37.9392871573883,37.9792372667151,37.8554299755251,37.933579998913,13839.1986734456,0.0,1.0
2021-05-12,49.6522,49.8299,49.6522,49.8299,8320,37.7830632060587,37.9182848141993,37.7830632060587,37.9182848141993,10933.6371629539,0.0,1.0
2021-05-13,49.7556,49.88,49.65,49.88,16371,37.861745897571,37.9564086328141,37.7813891062393,37.9564086328141,21513.7709128267,0.0,1.0
2021-05-14,49.895,49.96,49.85,49.88,9209,37.9678229497646,38.0172849898835,37.933579998913,37.9564086328141,12101.9068069282,0.0,1.0
2021-05-17,49.84,49.97,49.8,49.97,5911,37.9259704542793,38.0248945345172,37.8955322757446,38.0248945345172,7767.8761142092,0.0,1.0
2021-05-18,49.7896,49.9047,49.78,49.865,8304,37.8876183493256,37.9752042080593,37.8803131864772,37.9449943158635,10912.6109376405,0.0,1.0
2021-05-19,49.65,49.78,49.611,49.65,10643,37.7813891062393,37.8803131864772,37.751711882168,37.7813891062393,13986.3822506392,0.0,1.0
2021-05-20,49.7496,49.78,49.7299,49.73,11988,37.8571801707908,37.8803131864772,37.8421893678625,37.8422654633088,15753.8993160446,0.0,1.0
2021-05-21,49.7701,49.91,49.75,49.91,12367,37.8727797372899,37.9792372667151,37.8574845525762,37.9792372667151,16251.9580281551,0.0,1.0
2021-05-24,49.9,49.95,49.8401,49.86,153832,37.9716277220814,38.0096754452498,37.9260465497257,37.9411895435467,202156.643275424,0.0,1.0
2021-05-25,49.79,49.94,49.79,49.91,62357,37.8879227311109,38.0020659006162,37.8879227311109,37.9792372667151,81945.7707416246,0.0,1.0
2021-05-26,49.8745,49.94,49.83,49.8653,8120,37.9522233832655,38.0020659006162,37.9183609096456,37.9452226022025,10670.8093465367,0.0,1.0
2021-05-27,49.89,49.99,49.87,49.99,14964,37.9640181774477,38.0401136237846,37.9487990881804,38.0401136237846,19664.777224332,0.0,1.0
2021-05-28,49.88,49.9426,49.8401,49.87,9558,37.9564086328141,38.0040443822209,37.9260465497257,37.9487990881804,12560.5413465761,0.0,1.0
2021-06-01,49.81,49.81,49.73,49.81,13227,38.0369784913955,38.0369784913955,37.9758871788215,38.0369784913955,17320.957029987,0.17588,1.0
2021-06-02,49.87,49.93,49.81,49.92,13945,38.082796975826,38.1286154602565,38.0369784913955,38.1209790461848,18261.1889153374,0.0,1.0
2021-06-03,49.79,49.85,49.72,49.75,8807,38.021705663252,38.0675241476825,37.9682507647497,37.991160006965,11532.9000198908,0.0,1.0
2021-06-04,49.9,49.93,49.81,49.93,8847,38.1057062180413,38.1286154602565,38.0369784913955,38.1286154602565,11585.280626317,0.0,1.0
2021-06-07,49.886,49.98,49.87,49.98,32737,38.0950152383408,38.1667975306153,38.082796975826,38.1667975306153,42869.5978143709,0.0,1.0
2021-06-08,49.9382,50.04,49.89,50.04,14841,38.1348773197954,38.2126160150458,38.0980698039695,38.2126160150458,19434.5144992845,0.0,1.0
2021-06-09,49.9629,50.0099,49.95,49.97,9284,38.1537392625526,38.1896304086898,38.1438882884,38.1591611165435,12157.5387515233,0.0,1.0
2021-06-10,50.0785,50.1085,49.999,50.1,10350,38.242016209222,38.2649254514373,38.1813067173516,38.2584344994763,13553.4819127818,0.0,1.0
2021-06-11,50.0978,50.1679,50.03,50.1679,14310,38.2567544883805,38.3102857510235,38.204979600974,38.3102857510235,18739.1619489766,0.0,1.0
2021-06-14,50.0377,50.0889,50.0,50.0889,9239,38.2108596398093,38.2499580798567,38.1820703587588,38.2499580798567,12098.6105692938,0.0,1.0
2021-06-15,50.04,50.0889,50.0,50.05,10615,38.2126160150458,38.2499580798567,38.1820703587588,38.2202524291175,13900.5034303555,0.0,1.0
2021-06-16,49.9704,50.11,49.9,50.08,25496,38.1594665731064,38.2660709135481,38.1057062180413,38.2431616713328,33387.3985360662,0.0,1.0
2021-06-17,49.992,50.09,49.95,50.09,15641,38.1759612275014,38.2507980854046,38.1438882884,38.2507980854046,20482.1266278087,0.0,1.0
2021-06-18,49.9399,50.0494,49.89,49.89,7016,38.1361755101876,38.2197942442732,38.0980698039695,38.0980698039695,9187.55836715721,0.0,1.0
2021-06-21,50.07,50.12,50.02,50.08,7329,38.235525257261,38.2737073276198,38.1973431869023,38.2431616713328,9597.43661244232,0.0,1.0
2021-06-22,50.0958,50.1,50.055,50.065,8981,38.2552272055662,38.2584344994763,38.2240706361534,38.2317070502252,11760.7556578448,0.0,1.0
2021-06-23,50.1095,50.22,50.06,50.06,11022,38.2656890928445,38.3500714683373,38.2278888431893,38.2278888431893,14433.4761007421,0.0,1.0
2021-06-24,50.185,50.2299,50.12,50.22,8331,38.3233440190862,38.3576315182684,38.2737073276198,38.3500714683373,10909.5708034189,0.0,1.0
2021-06-25,50.246,50.27,50.2215,50.2361,12207,38.3699261449239,38.3882535386961,38.3512169304481,38.3623660949928,15985.2515661186,0.0,1.0
2021-06-28,50.27,50.34,50.24,50.34,16444,38.3882535386961,38.4417084371983,38.3653442964808,38.4417084371983,21533.6673018149,0.0,1.0
2021-06-29,50.3087,50.31,50.24,50.24,10721,38.4178064611538,38.4187991949831,38.3653442964808,38.3653442964808,14039.3120373849,0.0,1.0
2021-06-30,50.2811,50.34,50.25,50.25,13537,38.3967299583157,38.4417084371983,38.3729807105526,38.3729807105526,17726.9067297901,0.0,1.0
2021-07-01,50.2237,50.2716,50.17,50.2319,6802,38.4978055349694,38.5345221624804,38.4566430527702,38.5040910536665,8873.79430211129,0.18976,1.0
2021-07-02,50.305,50.37,50.231,50.29,14381,38.560124153271,38.6099483868455,38.5034011796632,38.5486262532154,18761.2519639316,0.0,1.0
2021-07-06,50.3279,50.39,50.28,50.315,17288,38.5776776140226,38.625278920253,38.5409609865116,38.5677894199748,22553.6836070126,0.0,1.0
2021-07-07,50.3244,50.39,50.26,50.37,14206,38.5749947706763,38.625278920253,38.5256304531041,38.6099483868455,18532.9494054385,0.0,1.0
2021-07-08,50.2344,50.33,50.2344,50.29,10245,38.5060073703425,38.5792873200304,38.5060073703425,38.5486262532154,13365.4840672052,0.0,1.0
2021-07-09,50.29,50.34,50.17,50.17,8952,38.5486262532154,38.5869525867342,38.4566430527702,38.4566430527702,11678.654306454,0.0,1.0
2021-07-12,50.33,50.36,50.26,50.36,9480,38.5792873200304,38.6022831201417,38.5256304531041,38.6022831201417,12367.4757400787,0.0,1.0
2021-07-13,50.1604,50.34,50.16,50.3127,7596,38.4492843967346,38.5869525867342,38.4489777860665,38.5660264086329,9909.6356246453,0.0,1.0
2021-07-14,50.216,50.31,50.1899,50.26,10174,38.4919032796075,38.5639567866229,38.4718969335107,38.5256304531041,13272.8584577595,0.0,1.0
2021-07-15,50.22,50.228,50.17,50.21,9583,38.494969386289,38.5011015996521,38.4566430527702,38.4873041195853,12501.8481030774,0.0,1.0
2021-07-16,50.14,50.27,50.14,50.27,14764,38.433647252659,38.5332957198079,38.433647252659,38.5332957198079,19260.9084205191,0.0,1.0
2021-07-19,49.8044,50.08,49.75,50.08,14995,38.1764009020807,38.3876556524364,38.1347018512123,38.3876556524364,19562.2677977299,0.0,1.0
2021-07-20,50.027,50.03,49.84,49.87,17596,38.3470297389064,38.3493293189176,38.2036892515461,38.2266850516574,22955.4961099604,0.0,1.0
2021-07-21,50.15,50.169,50.09,50.1492,8079,38.4413125193627,38.4558765260999,38.3953209191401,38.4406992980264,10539.750686086,0.0,1.0
2021-07-22,50.174,50.24,50.14,50.165,17549,38.4597091594517,38.5102999196966,38.433647252659,38.4528104194184,22894.1805656794,0.0,1.0
2021-07-23,50.277,50.3688,50.21,50.21,14518,38.5386614065005,38.609028554841,38.4873041195853,38.4873041195853,18939.9802525804,0.0,1.0
2021-07-26,50.2,50.2601,50.18,50.2601,55206,38.4796388528815,38.5257071057711,38.464308319474,38.5257071057711,72020.9773952302,0.0,1.0
2021-07-27,50.1847,50.2202,50.105,50.2202,8381,38.4679109948248,38.4951226916231,38.4068188191958,38.4951226916231,10933.7356727425,0.0,1.0
2021-07-28,50.2349,50.25,50.18,50.22,6850,38.5063906336776,38.5179651864003,38.464308319474,38.494969386289,8936.41443244081,0.0,1.0
2021-07-29,50.315,50.33,50.2681,50.2681,9708,38.5677894199748,38.5792873200304,38.5318393191341,38.5318393191341,12664.9213591438,0.0,1.0
2021-07-30,50.2587,50.37,50.2587,50.36,8135,38.5246339684326,38.6099483868455,38.5246339684326,38.6022831201417,10612.8075048038,0.0,1.0
2021-08-02,50.0199,50.16,50.0199,50.16,11640,38.4911367529372,38.5989460100346,38.4911367529372,38.5989460100346,15126.3819444244,0.1951,1.0
2021-08-03,49.99,50.01,49.94,49.97,17655,38.4681282105588,38.4835185399089,38.4296523871835,38.4527378812087,22942.9787997262,0.0,1.0
2021-08-04,49.8692,50.06,49.8548,50.06,36170,38.3751706212842,38.5219943632841,38.3640895841521,38.5219943632841,47003.542519745,0.0,1.0
2021-08-05,49.9967,50.01,49.945,49.96,26795,38.4732839708911,38.4835185399089,38.4334999695211,38.4450427165336,34820.5673712072,0.0,1.0
2021-08-06,49.9571,50.02,49.94,50.0,12375,38.4428111187779,38.4912137045839,38.4296523871835,38.4758233752338,16081.5271960698,0.0,1.0
2021-08-09,49.8395,49.95,49.8395,49.95,26484,38.3523159821993,38.4373475518586,38.3523159821993,38.4373475518586,34416.4174756131,0.0,1.0
2021-08-10,49.76,49.86,49.65,49.86,27707,38.2911394230327,38.3680910697832,38.2064926116072,38.3680910697832,36005.727193657,0.0,1.0
2021-08-11,49.7685,49.8,49.71,49.8,14618,38.2976803130065,38.3219200817329,38.2526635996575,38.3219200817329,18996.3446102746,0.0,1.0
2021-08-12,49.8798,49.88,49.78,49.82,14233,38.3833274958398,38.3834813991333,38.3065297523828,38.337310411083,18496.0304308413,0.0,1.0
2021-08-13,49.9695,49.97,49.89,49.89,8412,38.4523531229749,38.4527378812087,38.3911765638083,38.3911765638083,10931.5399412799,0.0,1.0
2021-08-16,50.01,50.02,49.85,50.0,32516,38.4835185399089,38.4912137045839,38.3603959051081,38.4758233752338,42255.1061258509,0.0,1.0
2021-08-17,49.9,49.94,49.8,49.94,11208,38.3988717284833,38.4296523871835,38.3219200817329,38.4296523871835,14564.9904495798,0.0,1.0
2021-08-18,49.8316,49.93,49.8316,49.9,6581,38.346236802106,38.4219572225085,38.346236802106,38.3988717284833,8552.12367493619,0.0,1.0
2021-08-19,49.78,49.86,49.69,49.74,12128,38.3065297523828,38.3680910697832,38.2372732703074,38.2757490936826,15760.546410823,0.0,1.0
2021-08-20,49.91,49.93,49.77,49.86,7725,38.4065668931584,38.4219572225085,38.2988345877077,38.3680910697832,10038.7715223951,0.0,1.0
2021-08-23,50.06,50.0884,49.95,50.0,9295,38.5219943632841,38.5438486309612,38.4373475518586,38.4758233752338,12079.0137606035,0.0,1.0
2021-08-24,50.14,50.16,50.0,50.095,8716,38.5835556806845,38.5989460100346,38.4758233752338,38.5489274396468,11326.5932154298,0.0,1.0
2021-08-25,50.23,50.24,50.07,50.19,68521,38.6528121627599,38.6605073274349,38.5296895279591,38.6220315040597,89044.2282829816,0.0,1.0
2021-08-26,50.115,50.17,50.05,50.1057,12168,38.5643177689969,38.6066411747096,38.5142991986091,38.5571612658491,15812.52710479,0.0,1.0
2021-08-27,50.265,50.31,50.18,50.18,6807,38.6797452391226,38.7143734801603,38.6143363393847,38.6143363393847,8845.81459585025,0.0,1.0
2021-08-30,50.3319,50.39,50.25,50.25,83795,38.7312258907986,38.7759347975606,38.66820249211,38.66820249211,108893.056274317,0.0,1.0
2021-08-31,50.382,50.41,50.27,50.41,9830,38.7697786658206,38.7913251269107,38.6835928214601,38.7913251269107,12774.2555424134,0.0,1.0
2021-09-01,50.235,50.3,50.2,50.3,8700,38.7897245326583,38.8399152780474,38.7626987466796,38.8399152780474,11267.0173677578,0.17292,1.0
2021-09-02,50.3202,50.38,50.32,50.38,11536,38.8555130173838,38.9016885031418,38.855358584321,38.9016885031418,14939.8060177532,0.0,1.0
2021-09-03,50.35,50.36,50.22,50.22,12867,38.8785235437314,38.8862451968682,38.7781420529531,38.7781420529531,16663.5301690734,0.0,1.0
2021-09-07,50.235,50.4,50.235,50.4,14585,38.7897245326583,38.9171318094153,38.7897245326583,38.9171318094153,18888.4423343387,0.0,1.0
2021-09-08,50.275,50.3,50.18,50.24,8970,38.8206111452055,38.8399152780474,38.747255440406,38.7935853592267,11616.6834239985,0.0,1.0
2021-09-09,50.309,50.35,50.247,50.247,32148,38.8468647658706,38.8785235437314,38.7989905164225,38.7989905164225,41633.5717630662,0.0,1.0
2021-09-10,50.255,50.44,50.22,50.44,14067,38.8051678389319,38.9480184219625,38.7781420529531,38.9480184219625,18217.6015301435,0.0,1.0
2021-09-13,50.3601,50.39,50.22,50.22,12442,38.8863224133996,38.9094101562786,38.7781420529531,38.7781420529531,16113.1298953611,0.0,1.0
2021-09-14,50.315,50.45,50.2612,50.31,13185,38.8514977577526,38.9557400750993,38.8099552638767,38.8476369311842,17075.359079757,0.0,1.0
2021-09-15,50.47,50.51,50.4,50.43,22553,38.9711833813729,39.00206999392,38.9171318094153,38.9402967688257,29207.4761718437,0.0,1.0
2021-09-16,50.4676,50.4985,50.3,50.34,9013,38.96933018462,38.9931900928127,38.8399152780474,38.8708018905946,11672.3709811035,0.0,1.0
2021-09-17,50.385,50.42,50.35,50.4077,12522,38.9055493297102,38.9325751156889,38.8785235437314,38.9230774823307,16216.7346527658,0.0,1.0
2021-09-20,50.235,50.26,50.15,50.18,11919,38.7897245326583,38.8090286655003,38.7240904809956,38.747255440406,15435.8137938281,0.0,1.0
2021-09-21,50.2849,50.319,50.22,50.2394,7030,38.8282555818109,38.8545864190074,38.7781420529531,38.7931220600385,9104.26805693528,0.0,1.0
2021-09-22,50.355,50.42,50.2901,50.41,11765,38.8823843702998,38.9325751156889,38.832270841442,38.9248534625521,15236.3746358241,0.0,1.0
2021-09-23,50.385,50.4706,50.355,50.4706,7260,38.9055493297102,38.9716466805611,38.8823843702998,38.9716466805611,9402.13173447369,0.0,1.0
2021-09-24,50.35,50.37,50.26,50.3452,6160,38.8785235437314,38.893966850005,38.8090286655003,38.8748171502257,7977.56632015951,0.0,1.0
2021-09-27,50.295,50.33,50.2259,50.27,16416,38.8360544514791,38.8630802374578,38.7826978283039,38.8167503186371,21259.696219438,0.0,1.0
2021-09-28,50.0617,50.1799,50.04,50.14,14611,38.6559082837978,38.7471782238746,38.6391522964909,38.7163688278588,18922.1138804952,0.0,1.0
2021-09-29,50.175,50.239,50.1316,50.18,5261,38.7433946138376,38.792813193913,38.7098826392239,38.747255440406,6813.30785882454,0.0,1.0
2021-09-30,50.13,50.21,50.06,50.08,8964,38.708647174722,38.7704203998164,38.6545956027645,38.6700389090381,11608.9130671932,0.0,1.0
2021-10-01,50.05,50.1,49.86,49.92,10963,38.7911839251012,38.8299363565948,38.6439246854255,38.6904276032178,14144.9188831008,0.18689,1.0
2021-10-04,49.81,49.96,49.81,49.94,45109,38.6051722539319,38.7214295484127,38.6051722539319,38.7059285758152,58201.5092490918,0.0,1.0
2021-10-05,49.835,49.97,49.8311,49.8311,456611,38.6245484696787,38.7291800347114,38.6215257800222,38.6215257800222,589138.51647647,0.0,1.0
2021-10-06,49.76,49.86,49.66,49.67,19112,38.5664198224383,38.6439246854255,38.488914959451,38.4966654457498,24659.0978467411,0.0,1.0
2021-10-07,49.8033,49.95,49.8033,49.85,4787,38.5999794281117,38.713679062114,38.5999794281117,38.6361741991267,6176.38663626777,0.0,1.0
2021-10-08,49.58,49.82,49.58,49.81,20863,38.4269110690613,38.6129227402306,38.4269110690613,38.6051722539319,26918.3109238467,0.0,1.0
2021-10-11,49.572,49.7392,49.5,49.72,9143,38.4207106800223,38.5502988109369,38.3649071786715,38.5354178772434,11796.679134196,0.0,1.0
2021-10-12,49.6557,49.7099,49.49,49.49,49605,38.4855822503426,38.5275898860817,38.3571566923728,38.3571566923728,64002.4355738589,0.0,1.0
2021-10-13,49.72,49.72,49.55,49.55,7312,38.5354178772434,38.5354178772434,38.4036596101651,38.4036596101651,9434.24672746812,0.0,1.0
2021-10-14,49.9928,50.02,49.74,49.74,10734,38.7468511434725,38.767932466205,38.5509188498408,38.5509188498408,13849.4535520573,0.0,1.0
2021-10-15,49.8999,50.0,49.8999,50.0,17798,38.6748491257574,38.7524314936076,38.6748491257574,38.7524314936076,22963.7203576966,0.0,1.0
2021-10-18,49.855,49.9099,49.74,49.87,18907,38.6400494422761,38.6825996120561,38.5509188498408,38.6516751717242,24394.5983145842,0.0,1.0
2021-10-19,49.92,49.964,49.8401,49.91,15807,38.6904276032178,38.7245297429322,38.628501217691,38.6826771169191,20394.8492917244,0.0,1.0
2021-10-20,49.97,49.97,49.9001,49.9001,17758,38.7291800347114,38.7291800347114,38.6750041354833,38.6750041354833,22912.1106928855,0.0,1.0
2021-10-21,49.835,49.98,49.835,49.97,13553,38.6245484696787,38.7369305210101,38.6245484696787,38.7291800347114,17486.6446796192,0.0,1.0
2021-10-22,49.68,49.8195,49.63,49.8195,19239,38.5044159320485,38.6125352159156,38.4656635005549,38.6125352159156,24822.9585325163,0.0,1.0
2021-10-25,49.805,49.87,49.7,49.83,19095,38.6012970107825,38.6516751717242,38.5199169046459,38.6206732265293,24637.1637391964,0.0,1.0
2021-10-26,49.7889,49.91,49.76,49.76,20236,38.5888187278416,38.6826771169191,38.5664198224383,38.5664198224383,26109.3294279328,0.0,1.0
2021-10-27,49.785,49.89,49.785,49.89,15350,38.5857960381851,38.6671761443216,38.5857960381851,38.6671761443216,19805.2088712576,0.0,1.0
2021-10-28,49.828,49.9,49.79,49.79,12735,38.6191231292696,38.6749266306204,38.5896712813344,38.5896712813344,16431.2270342323,0.0,1.0
2021-10-29,49.835,49.86,49.8104,49.8104,25693,38.6245484696787,38.6439246854255,38.6054822733838,38.6054822733838,33150.1779497864,0.0,1.0
2021-11-01,49.5,49.7,49.46,49.7,40891,38.5045709417745,38.6601449657816,38.473456136973,38.6601449657816,52567.9016930429,0.1802,1.0
2021-11-02,49.58,49.73,49.43,49.43,17495,38.5668005513773,38.6834810693827,38.4501200333719,38.4501200333719,22490.9011792274,0.0,1.0
2021-11-03,49.67,49.74,49.51,49.51,21750,38.6368088621806,38.6912597705831,38.5123496429748,38.5123496429748,27960.9660273333,0.0,1.0
2021-11-04,49.8576,49.86,49.68,49.68,20819,38.7827372966993,38.7846041849874,38.6445875633809,38.6445875633809,26764.1081251978,0.0,1.0
2021-11-05,50.08,50.08,49.8701,50.0,21669,38.9557356113952,38.9557356113952,38.7924606731997,38.8935060017924,27856.8355331626,0.0,1.0
2021-11-08,49.95,50.06,49.95,50.03,16349,38.8546124957906,38.9401782089945,38.8546124957906,38.9168421053935,21017.6475209596,0.0,1.0
2021-11-09,50.005,50.04,49.94,49.94,11078,38.8973953523926,38.9246208065938,38.8468337945902,38.8468337945902,14241.4520299217,0.0,1.0
2021-11-10,49.85,50.0,49.85,49.92,8712,38.776825483787,38.8935060017924,38.776825483787,38.8312763921895,11199.8131508105,0.0,1.0
2021-11-11,49.735,49.85,49.6,49.81,41631,38.6873704199829,38.776825483787,38.582357953778,38.7457106789856,53519.2173188005,0.0,1.0
2021-11-12,49.72,49.83,49.66,49.8,6152,38.6757023681823,38.7612680813863,38.6290301609802,38.7379319777852,7908.77531035193,0.0,1.0
2021-11-15,49.67,49.75,49.6406,49.7398,11921,38.6368088621806,38.6990384717834,38.6139394806515,38.6911041965591,15325.1805062915,0.0,1.0
2021-11-16,49.695,49.78,49.67,49.7199,23359,38.6562556151815,38.7223745753845,38.6368088621806,38.6756245811703,30029.4347325277,0.0,1.0
2021-11-17,49.6495,49.66,49.62,49.62,8255,38.6208625247198,38.6290301609802,38.5979153561788,38.5979153561788,10612.3114738224,0.0,1.0
2021-11-18,49.57,49.65,49.5309,49.62,4789,38.559021850177,38.6212514597798,38.5286071284836,38.5979153561788,6156.55477263903,0.0,1.0
2021-11-19,49.43,49.57,49.43,49.5,40616,38.4501200333719,38.559021850177,38.4501200333719,38.5045709417745,52214.3722375251,0.0,1.0
2021-11-22,49.3792,49.5673,49.3792,49.5039,10473,38.4106042312741,38.5569216008529,38.4106042312741,38.5076046352426,13463.6872277821,0.0,1.0
2021-11-23,49.245,49.34,49.2,49.34,7576,38.3062140611653,38.3801117225687,38.2712099057637,38.3801117225687,9739.41510910699,0.0,1.0
2021-11-24,49.21,49.239,49.1,49.21,8083,38.2789886069641,38.3015468404451,38.1934228937601,38.2789886069641,10391.1948689165,0.0,1.0
2021-11-26,48.8457,49.04,48.67,49.04,13649,37.995610522235,38.146750686558,37.8589387421447,38.146750686558,17546.631048601,0.0,1.0
2021-11-29,49.1449,49.1449,48.9809,48.985,19288,38.2283492621497,38.2283492621497,38.1007785624638,38.103967829956,24795.9132292048,0.0,1.0
2021-11-30,48.9,49.16,48.8705,49.1,28613,38.0378488697529,38.2400951009623,38.0149017012119,38.1934228937601,36783.7756754064,0.0,1.0
2021-12-01,48.82,49.1188,48.69,49.07,33057,38.1136523129504,38.3469247281719,38.012161636984,38.3088266898091,42342.904499122,0.17745,1.0
2021-12-02,49.05,49.05,48.73,48.73,33511,38.2932127396604,38.2932127396604,38.0433895372813,38.0433895372813,42924.4357524904,0.0,1.0
2021-12-03,49.06,49.135,48.9673,49.135,16855,38.3010197147347,38.3595720277923,38.2286490557955,38.3595720277923,21589.6680077654,0.0,1.0
2021-12-06,49.315,49.37,49.1,49.11,12402,38.5000975791305,38.5430359420394,38.3322476150321,38.3400545901064,15885.7942825456,0.0,1.0
2021-12-07,49.625,49.71,49.46,49.46,10261,38.7421138064352,38.8084730945671,38.6132987177085,38.6132987177085,13143.374869634,0.0,1.0
2021-12-08,49.58,49.63,49.5301,49.63,12557,38.7069824186006,38.7460172939724,38.6680256129796,38.7460172939724,16084.3346884313,0.0,1.0
2021-12-09,49.44,49.5846,49.41,49.5846,19053,38.5976847675598,38.7105736271348,38.5742638423368,38.7105736271348,24405.0990538092,0.0,1.0
2021-12-10,49.4346,49.5298,49.38,49.499,7158,38.5934690010197,38.6677914037274,38.5508429171137,38.6437459204984,9168.72403438651,0.0,1.0
2021-12-13,49.47,49.5692,49.42,49.42,8181,38.6211056927828,38.6985508855203,38.5820708174111,38.5820708174111,10479.0907132322,0.0,1.0
2021-12-14,49.46,49.48,49.3459,49.48,7293,38.6132987177085,38.6289126678572,38.5242211321102,38.6289126678572,9341.64632338375,0.0,1.0
2021-12-15,49.6026,49.62,49.33,49.34,10015,38.7246261822687,38.738210318898,38.511808041742,38.5196150168164,12828.2720319057,0.0,1.0
2021-12-16,49.561,49.65,49.4701,49.65,17642,38.6921491659594,38.761631244121,38.6211837625336,38.761631244121,22597.740907327,0.0,1.0
2021-12-17,49.4989,49.565,49.38,49.41,17929,38.6436678507477,38.6952719559891,38.5508429171137,38.5742638423368,22965.3608846767,0.0,1.0
2021-12-20,49.4035,49.44,49.3064,49.37,22839,38.5691893085384,38.5976847675598,38.4933835805666,38.5430359420394,29254.6085807983,0.0,1.0
2021-12-21,49.68,49.71,49.4816,49.5333,15617,38.7850521693441,38.8084730945671,38.6301617838691,38.6705238450034,20003.9065723686,0.0,1.0
2021-12-22,49.8,49.86,49.62,49.62,10771,38.8787358702362,38.9255777206823,38.738210318898,38.738210318898,13796.6368502902,0.0,1.0
2021-12-23,49.9,50.04,49.8861,49.9698,35039,38.9568056209797,39.0661032720205,38.9459539256263,39.0112983069986,44881.6598827702,0.0,1.0
2021-12-27,49.9912,50.08,49.94,49.94,11511,39.0280052336577,39.0973311723179,38.988033521277,38.988033521277,14744.5071751639,0.0,1.0
2021-12-28,49.745,49.8894,49.73,49.79,18510,38.9724039571782,39.085533219042,38.9606523025524,39.0076589210554,23626.4601745309,0.17498,1.0
2021-12-29,49.73,49.85,49.7,49.85,19399,38.9606523025524,39.0546655395584,38.937148993301,39.0546655395584,24761.1939992288,0.0,1.0
2021-12-30,49.705,49.76,49.68,49.76,7652,38.9410662115095,38.9841556118039,38.9214801204666,38.9841556118039,9767.13523800705,0.0,1.0
2021-12-31,49.72,49.81,49.701,49.81,7569,38.9528178661353,39.0233277938898,38.9379324369427,39.0233277938898,9661.19270994188,0.0,1.0
2022-01-03,49.6302,49.65,49.5496,49.6404,11608,38.8824646271092,38.8979768112151,38.8193190695868,38.8904557522547,14816.6369371126,0.0,1.0
2022-01-04,49.64,49.73,49.6,49.73,12492,38.890142374798,38.9606523025524,38.8588046291293,38.9606523025524,15944.9886818066,0.0,1.0
2022-01-05,49.2432,49.66,49.2432,49.66,14924,38.579271937765,38.9058112476323,38.579271937765,38.9058112476323,19049.2323957157,0.0,1.0
2022-01-06,49.12,49.32,49.11,49.25,25161,38.4827516811055,38.6394404094488,38.4749172446883,38.5845993545286,32115.9029957521,0.0,1.0
2022-01-07,49.1349,49.23,49.075,49.23,10942,38.4944249913671,38.5689304816943,38.4474967172283,38.5689304816943,13966.5438805898,0.0,1.0
2022-01-10,49.098,49.15,48.7588,48.95,12202,38.4655159209877,38.506254990357,38.1997718377176,38.3495662620137,15574.8280415789,0.0,1.0
2022-01-11,49.37,49.37,48.95,49.08,28437,38.6786125915346,38.6786125915346,38.3495662620137,38.4514139354368,36297.4418143238,0.0,1.0
2022-01-12,49.4168,49.48,49.36,49.36,14626,38.7152777539669,38.7647913921234,38.6707781551174,38.6707781551174,18668.8604274818,0.0,1.0
2022-01-13,49.2901,49.48,49.29,49.479,10854,38.6160154445614,38.7647913921234,38.6159371001973,38.7640079484817,13854.2192725207,0.0,1.0
2022-01-14,49.295,49.32,49.27,49.3054,4886,38.6198543184058,38.6394404094488,38.6002682273629,38.6280021322797,6236.56857983566,0.0,1.0
2022-01-18,49.04,49.1585,48.96,49.09,17281,38.4200761897682,38.5129142613116,38.3574006984309,38.459248371854,22057.7449095661,0.0,1.0
2022-01-19,49.01,49.19,49.0,49.13,11680,38.3965728805167,38.5375927360256,38.3887384440995,38.4905861175227,14908.5388891691,0.0,1.0
2022-01-20,48.8519,49.18,48.82,49.1,8567,38.2727104407614,38.5297582996085,38.2477185885906,38.4670828082712,10935.0558787253,0.0,1.0
2022-01-21,48.8,48.96,48.79,48.8799,13278,38.2320497157563,38.3574006984309,38.2242152793391,38.2946468627294,16948.2516584236,0.0,1.0
2022-01-24,48.826,48.83,48.37,48.65,30244,38.2524192504409,38.2555530250078,37.8951689498183,38.1145331694988,38603.9255277424,0.0,1.0
2022-01-25,48.59,48.71,48.49,48.49,14633,38.0675265509959,38.1615397880018,37.9891821868242,37.9891821868242,18677.7953394873,0.0,1.0
2022-01-26,48.47,48.94,48.41,48.77,18685,37.9735133139899,38.3417318255966,37.9265066954869,38.2085464065048,23849.8329746683,0.0,1.0
2022-01-27,48.2112,48.6197,48.1101,48.53,28678,37.7707580995137,38.0907948271548,37.6915519473362,38.0205199324929,36605.058070513,0.0,1.0
2022-01-28,48.2681,48.2681,47.85,48.02,10292,37.8153360427274,37.8153360427274,37.4877782561258,37.6209636752176,13136.8734800795,0.0,1.0
2022-01-31,48.4049,48.4049,48.03,48.22,18978,37.9225111329142,37.9225111329142,37.6287981116347,37.7776524035608,24223.8228628982,0.0,1.0
2022-02-01,48.33,48.33,48.14,48.14,30014,38.0267639783173,38.0267639783173,37.8772691478626,37.8772691478626,38146.2019967598,0.20797,1.0
2022-02-02,48.4588,48.51,48.3,48.51,23841,38.1281057370678,38.1683906598008,38.0031595314034,38.1683906598008,30300.6464251598,0.0,1.0
2022-02-03,48.0,48.3,48.0,48.3,39542,37.7671150622643,38.0031595314034,37.7671150622643,38.0031595314034,50255.7846123766,0.0,1.0
2022-02-04,47.87,47.96,47.5807,47.77,14412,37.6648291256373,37.7356424663791,37.4372035758975,37.5861476359243,18316.8875583828,0.0,1.0
2022-02-07,47.7977,47.85,47.67,47.74,14777,37.6079424085748,37.6490928276947,37.5074661462112,37.5625431890104,18780.7831980448,0.0,1.0
2022-02-08,47.7665,47.94,47.76,47.845,9557,37.5833937837843,37.7199061684365,37.578279486953,37.6451587532091,12146.4400773983,0.0,1.0
2022-02-09,48.0372,48.13,47.94,47.95,11713,37.7963845764375,37.8694009988913,37.7199061684365,37.7277743174078,14886.6017187995,0.0,1.0
2022-02-10,47.4106,47.89,47.4106,47.7999,30614,37.3033663618956,37.6805654235799,37.3033663618956,37.6096734013485,38908.7701715466,0.0,1.0
2022-02-11,47.1787,47.52,47.09,47.52,17686,37.120903987251,37.3894439116416,37.0511135058755,37.3894439116416,22477.9678988036,0.0,1.0
2022-02-14,47.134,47.23,46.98,47.2059,16002,37.0857333613493,37.1612675914738,36.9645638671912,37.142305352453,20337.6932215682,0.0,1.0
2022-02-15,47.2119,47.3,47.15,47.15,9474,37.1470262418357,37.2163446342729,37.0983223997034,37.0983223997034,12040.9514798861,0.0,1.0
2022-02-16,47.4823,47.4823,47.17,47.19,22899,37.3597809900198,37.3597809900198,37.114058697646,37.1297949955886,29103.4143907444,0.0,1.0
2022-02-17,47.2511,47.38,47.22,47.35,9917,37.1778693858032,37.2792898260434,37.1533994425025,37.2556853791295,12603.9809822705,0.0,1.0
2022-02-18,47.39,47.39,47.1643,47.3,10933,37.2871579750147,37.2871579750147,37.1095738527323,37.2163446342729,13895.2630915764,0.0,1.0
2022-02-22,47.2526,47.4309,47.19,47.28,12271,37.1790496081489,37.3193387043073,37.1297949955886,37.2006083363303,15595.7901213513,0.0,1.0
2022-02-23,47.1975,47.39,47.1975,47.3,9267,37.1356961073171,37.2871579750147,37.1356961073171,37.2163446342729,11777.8654595846,0.0,1.0
2022-02-24,47.4057,47.4057,46.81,47.1,14479,37.2995109688996,37.2995109688996,36.830805334679,37.0589816548468,18402.0410045674,0.0,1.0
2022-02-25,47.745,47.8415,47.58,47.58,25103,37.566477263496,37.6424049010691,37.4366528054695,37.4366528054695,31904.5814861285,0.0,1.0
2022-02-28,47.8215,47.86,47.55,47.55,9755,37.6266686031265,37.656960976666,37.4130483585556,37.4130483585556,12398.087575078,0.0,1.0
2022-03-01,47.4797,47.7394,47.4607,47.67,10931,37.4864581884578,37.6914980937551,37.4714571942312,37.6367049885274,13845.0156611435,0.1636,1.0
2022-03-02,47.6668,47.74,47.47,47.565,11308,37.6341785052892,37.6919718093623,37.4787997861421,37.5538047572751,14322.5173448185,0.0,1.0
2022-03-03,47.5551,47.79,47.5551,47.73,9908,37.5459884497571,37.7314481099586,37.5459884497571,37.684076549243,12549.301543373,0.0,1.0
2022-03-04,47.275,47.45,47.2396,47.43,6638,37.3248422138165,37.4630092659036,37.2968929929943,37.4472187456651,8407.57606428238,0.0,1.0
2022-03-07,46.87,47.23,46.78,47.21,13562,37.0050841789864,37.2893135432798,36.934026837913,37.2735230230413,17177.3947851457,0.0,1.0
2022-03-08,46.709,46.99,46.6473,46.9291,20996,36.8779704910662,37.0998273004175,36.8292567361304,37.0517451662912,26593.1706908215,0.0,1.0
2022-03-09,47.0541,47.1068,46.93,46.9799,6616,37.150435917782,37.1920439386105,37.0524557397019,37.0918530876971,8379.71124454537,0.0,1.0
2022-03-10,46.7317,46.8697,46.68,46.795,11040,36.8958927315369,37.0048473211828,36.8550742367204,36.9458697280919,13983.0731771132,0.0,1.0
2022-03-11,46.43,46.789,46.36,46.789,12805,36.6576927337388,36.9411325720203,36.6024259129039,36.9411325720203,16218.5916696499,0.0,1.0
2022-03-14,45.82,46.34,45.81,46.34,22778,36.1760818664637,36.5866353926654,36.1681866063445,36.5866353926654,28850.2210895185,0.0,1.0
2022-03-15,46.19,46.29,45.9501,45.9501,282266,36.4682064908765,36.5471590920691,36.2787992006153,36.2787992006153,357513.236722014,0.0,1.0
2022-03-16,46.8145,46.8145,46.26,46.43,73203,36.9612654853245,36.9612654853245,36.5234733117113,36.6576927337388,92717.6545094398,0.0,1.0
2022-03-17,47.1258,47.1258,46.87,46.88,11685,37.2070449328371,37.2070449328371,37.0050841789864,37.0129794391056,14800.0190284935,0.0,1.0
2022-03-18,47.2082,47.2082,46.971,47.11,22451,37.2721018762198,37.2721018762198,37.0848263061909,37.1945704218487,28436.0485416095,0.0,1.0
2022-03-21,46.78,47.135,46.67,47.13,8481,36.934026837913,37.2143085721468,36.8471789766011,37.2103609420872,10741.8880086139,0.0,1.0
2022-03-22,46.9329,46.9329,46.681,46.7399,7161,37.0547453651365,37.0547453651365,36.8558637627323,36.9023668448347,9069.99882439381,0.0,1.0
2022-03-23,46.7623,46.8967,46.7623,46.87,6771,36.9200522275019,37.0261645235048,36.9200522275019,37.0050841789864,8576.03156541969,0.0,1.0
2022-03-24,46.8433,46.87,46.69,46.69,16765,36.9840038344679,37.0050841789864,36.8629694968396,36.8629694968396,21234.25922231,0.0,1.0
2022-03-25,46.5438,46.82,46.5438,46.82,27909,36.747540793896,36.96560787839,36.747540793896,36.96560787839,35349.0570018163,0.0,1.0
2022-03-28,46.8031,46.8031,46.501,46.5532,10449,36.9522648887885,36.9522648887885,36.7137490805856,36.7549623384081,13234.5227923601,0.0,1.0
2022-03-29,47.3474,47.365,47.06,47.061,7530,37.38200389708,37.3958995548899,37.1550941212524,37.1558836472643,9537.36784634622,0.0,1.0
2022-03-30,47.175,47.24,47.1404,47.21,33337,37.2458896126239,37.2972088033991,37.2185720126112,37.2735230230413,42224.0679805636,0.0,1.0
2022-03-31,47.26,47.26,47.08,47.26,16367,37.3129993236376,37.3129993236376,37.1708846414909,37.3129993236376,20730.1593016134,0.0,1.0
2022-04-01,46.873,46.88,46.7294,46.75,17083,37.1761349894702,37.1816868625085,37.0622422797122,37.0785806489393,21538.8570981572,0.21365,1.0
2022-04-04,47.1893,47.1893,46.9019,46.91,9015,37.4270003383314,37.4270003383314,37.1990562938714,37.2054806041014,11366.4342761744,0.0,1.0
2022-04-05,46.66,47.13,46.65,47.11,7720,37.0071994241606,37.3799680424494,36.999268176963,37.3641055480541,9733.65198137174,0.0,1.0
2022-04-06,46.1,46.51,46.1,46.3,18265,36.5630495810931,36.8882307161961,36.5630495810931,36.7216745250458,23029.1649533361,0.0,1.0
2022-04-07,46.15,46.36,46.15,46.2599,6886,36.6027058170813,36.7692620082316,36.6027058170813,36.6898702237833,8682.11496680385,0.0,1.0
2022-04-08,45.8967,46.1495,45.8967,46.02,9467,36.4018073255652,36.6023092547214,36.4018073255652,36.499599603512,11936.3320346692,0.0,1.0
2022-04-11,45.57,45.8075,45.52,45.73,11985,36.1426934796185,36.3310606005623,36.1030372436303,36.2695934347806,15111.116450355,0.0,1.0
2022-04-12,45.9072,46.0533,45.84,45.84,8286,36.4101351351227,36.5260106566801,36.3568371539546,36.3568371539546,10447.2850152392,0.0,1.0
2022-04-13,46.1844,46.1844,46.0499,46.0499,4763,36.6299893074411,36.6299893074411,36.5233140326329,36.5233140326329,6005.36067192664,0.0,1.0
2022-04-14,45.8829,46.06,45.795,46.05,9053,36.3908622044324,36.5313245923025,36.3211465415652,36.5233933451049,11414.3460346319,0.0,1.0
2022-04-18,45.8188,45.94,45.7789,45.83,9083,36.3400229098956,36.4361496259309,36.3083772335771,36.348905906757,11452.1711070984,0.0,1.0
2022-04-19,45.7814,45.8799,45.74,45.74,7725,36.3103600453765,36.3884828302732,36.2775246819783,36.2775246819783,9739.95616011615,0.0,1.0
2022-04-20,45.94,45.99,45.88,45.88,6955,36.4361496259309,36.4758058619191,36.3885621427451,36.3885621427451,8769.11263347675,0.0,1.0
2022-04-21,45.68,46.07,45.64,46.05,8579,36.2299371987924,36.5392558395002,36.1982122100019,36.5233933451049,10816.7098896617,0.0,1.0
2022-04-22,45.3887,45.63,45.37,45.6,7622,35.9988999679254,36.1902809628043,35.9840685356658,36.1664872212114,9610.09007798127,0.0,1.0
2022-04-25,45.6901,45.7,45.35,45.35,11608,36.2379477584621,36.2457996931877,35.9682060412705,35.9682060412705,14635.7813730263,0.0,1.0
2022-04-26,45.4507,45.73,45.4507,45.73,7508,36.0480737005507,36.2695934347806,36.0480737005507,36.2695934347806,9466.35480260869,0.0,1.0
2022-04-27,45.2166,45.54,45.18,45.46,16581,35.8624032036541,36.1188997380256,35.8333748389107,36.0554497604445,20905.9175522182,0.0,1.0
2022-04-28,45.4535,45.4967,45.171,45.26,4275,36.050294449766,36.0845574376598,35.8262367164329,35.8968248164918,5390.07282647205,0.0,1.0
2022-04-29,44.8734,45.29,44.87,45.29,11604,35.5902027998313,35.9206185580847,35.5875061757841,35.9206185580847,14630.7380300308,0.0,1.0
2022-05-02,44.84,44.9,44.6411,44.78,24738,35.5637124341912,35.611299917377,35.4059599274302,35.5161249510054,31190.5547558516,0.0,1.0
2022-05-03,44.924,44.99,44.8,44.96,13906,35.7821469132612,35.8347161790496,35.6833804139013,35.8108210582367,17458.7943399359,0.19141,1.0
2022-05-04,45.37,45.5,44.8009,44.86,8872,36.1373877093461,36.2409332328685,35.6840972675257,35.7311706555271,11138.675635259,0.0,1.0
2022-05-05,44.5654,45.13,44.5,45.11,13769,35.4965205691446,35.946226742843,35.4444292057725,35.9302966623011,17286.7926985889,0.0,1.0
2022-05-06,44.305,44.5099,44.25,44.34,10033,35.2891109204888,35.4523145956408,35.2453031989985,35.3169885614372,12596.2953841922,0.0,1.0
2022-05-09,43.8039,44.11,43.8,44.1,29617,34.889982752511,35.1337926352051,34.8868763868053,35.1258275949341,37183.7416917792,0.0,1.0
2022-05-10,43.9998,44.1,43.82,44.06,21262,35.0460178914191,35.1258275949341,34.9028064673472,35.0939674338503,26694.1525424793,0.0,1.0
2022-05-11,43.7639,44.1151,43.7639,43.89,9252,34.8581225914271,35.1378548057433,34.8581225914271,34.958561749244,11615.7604798711,0.0,1.0
2022-05-12,43.6698,43.8386,43.5006,43.7,22556,34.7831715624774,34.9176214422512,34.6484030810928,34.8072259840957,28318.7519870268,0.0,1.0
2022-05-13,43.766,43.92,43.55,43.8,14141,34.859795249884,34.9824568700568,34.6877503800313,34.8868763868053,17753.8336517355,0.0,1.0
2022-05-16,43.6668,43.8299,43.66,43.78,23828,34.7807820503961,34.9106918572155,34.7753658230119,34.8709463062634,29915.7307300441,0.0,1.0
2022-05-17,43.68,43.78,43.6491,43.745,19667,34.7912959035538,34.8709463062634,34.7666839291165,34.843068665315,24691.6516815417,0.0,1.0
2022-05-18,43.3055,43.45,43.29,43.45,11724,34.4930051454063,34.6080999773217,34.4806593329863,34.6080999773217,14719.322942716,0.0,1.0
2022-05-19,43.6498,43.665,43.31,43.31,43411,34.7672414819355,34.7793483431473,34.4965894135283,34.4965894135283,54501.9215511978,0.0,1.0
2022-05-20,43.6239,43.7683,43.44,43.7683,24523,34.7466120276337,34.8616272091464,34.6001349370507,34.8616272091464,30788.2938011109,0.0,1.0
2022-05-23,43.6767,43.77,43.6591,43.705,30098,34.7886674402644,34.8629812659924,34.7746489693875,34.8112085042312,37787.6306661434,0.0,1.0
2022-05-24,43.98,43.98,43.67,43.73,20542,35.0302471116826,35.0302471116826,34.7833308632828,34.8311211049086,25790.2023105827,0.0,1.0
2022-05-25,44.66,44.67,44.17,44.17,16470,35.5718698501079,35.5798348903788,35.1815828768308,35.1815828768308,20677.8615546343,0.0,1.0
2022-05-26,45.2801,45.2801,44.9229,44.9229,15706,36.0657819973101,36.0657819973101,35.7812707588314,35.7812707588314,19718.6699196774,0.0,1.0
2022-05-27,45.695,45.7,45.4,45.5,51091,36.3962515181523,36.4002340382877,36.1612828301589,36.2409332328685,64144.0573580946,0.0,1.0
2022-05-31,45.53,45.53,45.2587,45.49,61601,36.2648283536814,36.2648283536814,36.0487368111303,36.2329681925976,77339.2197709184,0.0,1.0
2022-06-01,45.017,45.22,44.93,45.22,26853,36.0077566789362,36.17013032902,35.9381679717574,36.17013032902,33571.6971145594,0.19025,1.0
2022-06-02,45.17,45.18,44.9,44.9694,22298,36.1301368191471,36.1381355211217,35.9141718658337,35.9696828575372,27877.0231356067,0.0,1.0
2022-06-03,44.81,44.9699,44.7703,44.9691,27168,35.8421835480625,35.9700827926359,35.8104287012235,35.969442896478,33965.511012116,0.0,1.0
2022-06-06,44.5,44.89,44.5,44.8811,17420,35.5942237868507,35.9061731638591,35.5942237868507,35.8990543191017,21778.5336363023,0.0,1.0
2022-06-07,44.58,44.63,44.35,44.35,45679,35.6582134026473,35.6982069125202,35.4742432572321,35.4742432572321,57108.0159570983,0.0,1.0
2022-06-08,44.14,44.4899,44.14,44.4899,17399,35.3062705157661,35.5861450978564,35.3062705157661,35.5861450978564,21752.2793764652,0.0,1.0
2022-06-09,43.75,44.14,43.68,44.09,52555,34.9943211387578,35.3062705157661,34.9383302249357,35.2662770058932,65704.4107494756,0.0,1.0
2022-06-10,42.99,43.42,42.84,43.42,206144,34.3864197886902,34.7303639735968,34.2664392590716,34.7303639735968,257721.816183806,0.0,1.0
2022-06-13,41.56,42.33,41.36,42.33,61517,33.2426054063262,33.8585054583684,33.0826313668348,33.8585054583684,76908.7286856722,0.0,1.0
2022-06-14,41.87,42.1738,41.54,41.92,25011,33.490565167538,33.7335657335255,33.2266080023771,33.5305586774109,31268.8234659906,0.0,1.0
2022-06-15,42.6,42.79,42.36,42.52,17082,34.0744704116818,34.2264457491987,33.8825015642921,34.0104807958853,21355.9650732099,0.0,1.0
2022-06-16,41.94,42.17,41.5704,41.5704,32345,33.54655608136,33.7305262267752,33.2509240563798,33.2509240563798,40437.8111633868,0.0,1.0
2022-06-17,42.2197,42.4,42.06,42.12,11486,33.7702797755888,33.9144963721904,33.6425405050549,33.6905327169023,14359.8299280464,0.0,1.0
2022-06-21,42.04,42.48,42.04,42.43,19387,33.6265431011057,33.978485987987,33.6265431011057,33.9384924781141,24237.6826410444,0.0,1.0
2022-06-22,42.05,42.25,42.04,42.04,22583,33.6345418030803,33.7945158425718,33.6265431011057,33.6265431011057,28233.3309476817,0.0,1.0
2022-06-23,42.44,42.47,42.2,42.2,15487,33.9464911800887,33.9704872860124,33.7545223326989,33.7545223326989,19361.8915284393,0.0,1.0
2022-06-24,42.7,42.8801,42.49,42.5411,739570,34.1544574314276,34.2985140539896,33.9864846899615,34.0273580570516,924612.521320326,0.0,1.0
2022-06-27,42.51,42.76,42.51,42.75,171626,34.0024820939107,34.202449643275,34.0024820939107,34.1944509413004,214567.314228703,0.0,1.0
2022-06-28,41.93,42.65,41.69,42.65,70906,33.5385573793854,34.1144639215547,33.3465885319957,34.1144639215547,88646.8832385563,0.0,1.0
2022-06-29,41.813,41.8699,41.7,41.79,54666,33.4449725662829,33.4904851805182,33.3545872339702,33.4265755517414,68343.5889645294,0.0,1.0
2022-06-30,41.83,41.875,41.58,41.7,21401,33.4585703596397,33.4945645185253,33.2586028102754,33.3545872339702,26755.5911797075,0.0,1.0
2022-07-01,41.9973,42.08,41.75,41.75,159904,33.7522427026362,33.818706748456,33.5534935063697,33.5534935063697,198965.630769048,0.19985,1.0
2022-07-05,41.95,41.962,41.4711,41.76,10968,33.7142288046038,33.7238729224978,33.3293481329822,33.5615302712814,13647.2823586334,0.0,1.0
2022-07-06,41.79,42.02,41.79,41.91,14321,33.5856405660165,33.7704861589857,33.5856405660165,33.682081744957,17819.3591044848,0.0,1.0
2022-07-07,42.5583,42.57,42.08,42.08,32049,34.2031052141828,34.2125082291295,33.818706748456,33.818706748456,39877.9861699346,0.0,1.0
2022-07-08,42.59,42.61,42.306,42.41,22519,34.2285817589529,34.2446552887763,34.0003376354605,34.0839199905422,28019.9809841417,0.0,1.0
2022-07-11,42.3852,42.61,42.37,42.53,11287,34.0639888135612,34.2446552887763,34.0517729308954,34.1803611694827,14044.2082405083,0.0,1.0
2022-07-12,42.57,42.6218,42.44,42.47,8280,34.2125082291295,34.2541386713721,34.1080302852773,34.1321405800125,10302.6529840887,0.0,1.0
2022-07-13,42.48,42.53,42.08,42.08,34465,34.1401773449242,34.1803611694827,33.818706748456,33.818706748456,42884.1709053884,0.0,1.0
2022-07-14,42.35,42.395,41.88,42.13,42235,34.035699401072,34.0718648431747,33.6579714502219,33.8588905730145,52552.2401911819,0.0,1.0
2022-07-15,42.96,42.96,42.55,42.55,38789,34.525942060686,34.525942060686,34.1964346993061,34.1964346993061,48264.4452415237,0.0,1.0
2022-07-18,42.51,43.08,42.48,43.07,39186,34.1642876396593,34.6223832396265,34.1401773449242,34.6143464747148,48758.4251007849,0.0,1.0
2022-07-19,43.14,43.16,42.73,42.73,38857,34.6706038290967,34.6866773589201,34.3410964677168,34.3410964677168,48349.0564012964,0.0,1.0
2022-07-20,43.33,43.62,43.231,43.3,71308,34.8233023624191,35.0563685448586,34.7437383897932,34.799192067684,88727.2438392991,0.0,1.0
2022-07-21,43.77,43.83,43.23,43.23,29963,35.1769200185342,35.2251406080044,34.7429347133021,34.7429347133021,37282.4144157305,0.0,1.0
2022-07-22,43.7083,44.05,43.61,43.98,37288,35.1273331790289,35.4019494360619,35.0483317799469,35.34569208168,46396.7783177173,0.0,1.0
2022-07-25,43.71,43.8,43.5785,43.78,37555,35.1286994290639,35.2010303132693,35.023015970475,35.1849567834459,46729.0015480013,0.0,1.0
2022-07-26,43.36,43.55,43.36,43.55,14161,34.8474126571542,35.0001111904766,34.8474126571542,35.0001111904766,17620.2740226667,0.0,1.0
2022-07-27,43.8894,43.9699,43.66,43.71,13303,35.2728789915799,35.3375749491191,35.0885156045054,35.1286994290639,16552.6802714169,0.0,1.0
2022-07-28,44.31,44.3443,43.96,43.96,8517,35.6109053237662,35.6384714274134,35.3296185518566,35.3296185518566,10597.5477615318,0.0,1.0
2022-07-29,44.41,44.59,44.31,44.34,8612,35.6912729728833,35.835934741294,35.6109053237662,35.6350156185014,10715.7545288613,0.0,1.0
2022-08-01,44.27,44.2983,44.165,44.17,7611,35.7589103863802,35.7817695949624,35.674097068319,35.6781357977505,9422.51781050725,0.22416,1.0
2022-08-02,44.1,44.21,44.04,44.18,14614,35.6215935857097,35.7104456332024,35.5731288325318,35.6862132566134,18092.3236477142,0.0,1.0
2022-08-03,44.42,44.46,44.135,44.23,12078,35.8800722693248,35.9123821047767,35.6498646917301,35.7266005509283,14952.7223906591,0.0,1.0
2022-08-04,44.4881,44.5,44.37,44.37,8380,35.9350797641816,35.9446919402286,35.8396849750099,35.8396849750099,10374.5498951584,0.0,1.0
2022-08-05,44.34,44.36,44.15,44.15,26286,35.815452598421,35.831607516147,35.6619808800245,35.6619808800245,32542.4127140972,0.0,1.0
2022-08-08,44.345,44.67,44.3404,44.49,7057,35.8194913278525,36.0820087408991,35.8157756967755,35.9366144813656,8736.65854536193,0.0,1.0
2022-08-09,44.0,44.23,44.0,44.23,11121,35.5408189970799,35.7266005509283,35.5408189970799,35.7266005509283,13767.9438405796,0.0,1.0
2022-08-10,44.65,44.72,44.57,44.7,10108,36.0658538231732,36.122396035214,36.0012341522694,36.106241117488,12513.8365561171,0.0,1.0
2022-08-11,44.4,45.0,44.38,44.98,7343,35.8639173515988,36.3485648833772,35.8477624338729,36.3324099656513,9090.73029596043,0.0,1.0
2022-08-12,44.82,44.84,44.481,44.53,14491,36.2031706238437,36.2193255415696,35.9293447683889,35.9689243168175,17940.0480346946,0.0,1.0
2022-08-15,44.78,44.87,44.72,44.825,15469,36.1708607883918,36.2435579181586,36.122396035214,36.2072093532752,19150.8248601677,0.0,1.0
2022-08-16,44.61,44.74,44.509,44.74,11586,36.0335439877213,36.1385509529399,35.9519616532052,36.1385509529399,14343.6199385806,0.0,1.0
2022-08-17,44.12,44.26,44.11,44.23,14026,35.6377485034356,35.7508329275172,35.6296710445726,35.7266005509283,17364.3719366936,0.0,1.0
2022-08-18,44.16,44.2101,44.16,44.1679,5910,35.6700583388875,35.710526407791,35.6700583388875,35.6764395313892,7316.65750362604,0.0,1.0
2022-08-19,43.7,43.809,43.52,43.72,3577,35.2984952311908,35.3865395327972,35.1531009716573,35.3146501489167,4428.37290870902,0.0,1.0
2022-08-22,43.06,43.3882,43.06,43.35,47534,34.7815378639605,35.0466400638433,34.7815378639605,35.0157841709867,58847.7153599595,0.0,1.0
2022-08-23,43.3,43.3898,43.175,43.19,6343,34.9753968766718,35.0479324572613,34.8744286408847,34.8865448291791,7852.71718197971,0.0,1.0
2022-08-24,43.345,43.42,43.31,43.31,6709,35.0117454415552,35.0723263830275,34.9834743355348,34.9834743355348,8305.82998169664,0.0,1.0
2022-08-25,43.71,43.71,43.41,43.41,2834,35.3065726900537,35.3065726900537,35.0642489241645,35.0642489241645,3508.52916502136,0.0,1.0
2022-08-26,42.96,43.66,42.96,43.66,5424,34.7007632753308,35.2661853957389,34.7007632753308,35.2661853957389,6714.98313023141,0.0,1.0
2022-08-29,42.79,42.9419,42.79,42.8,6499,34.5634464746602,34.6861430747888,34.5634464746602,34.5715239335232,8045.8472277607,0.0,1.0
2022-08-30,42.56,42.88,42.35,42.88,7235,34.3776649208119,34.636143604427,34.2080382846894,34.636143604427,8957.02487965049,0.0,1.0
2022-08-31,42.2838,42.5185,42.2611,42.51,9824,34.1545655070166,34.3441434665305,34.1362296753976,34.337277626497,12162.2408317466,0.0,1.0
2022-09-01,42.22,42.22,41.81,42.02,13577,34.2602025140265,34.2602025140265,33.9275004052925,34.0979088024489,16731.3938020453,0.19458,1.0
2022-09-02,42.2,42.5794,42.1405,42.5408,6877,34.2439731428688,34.5518443137314,34.1956907636744,34.520521627397,8474.75842797859,0.0,1.0
2022-09-06,42.0739,42.21,41.96,42.0,5844,34.1416469577191,34.2520878284476,34.0492206889757,34.0816794312912,7201.75778000683,0.0,1.0
2022-09-07,42.65,42.66,42.12,42.12,9351,34.6091339939183,34.6172486794972,34.1790556582377,34.1790556582377,11523.5518481937,0.0,1.0
2022-09-08,42.8124,42.8124,42.56,42.59,6968,34.7409164877193,34.7409164877193,34.5361018237084,34.560445880445,8586.90078902936,0.0,1.0
2022-09-09,42.97,43.1916,42.96,43.13,2844,34.8688039324424,35.0486253648704,34.8606892468636,34.9986389017045,3504.75686624563,0.0,1.0
2022-09-12,43.22,43.2215,42.99,43.2,26531,35.0716710719144,35.0728882747512,34.8850333036002,35.0554417007566,32695.0437476662,0.0,1.0
2022-09-13,42.08,42.56,42.06,42.56,6390,34.1465969159222,34.5361018237084,34.1303675447645,34.5361018237084,7874.61194631137,0.0,1.0
2022-09-14,42.03,42.421,42.03,42.225,23974,34.1060234880278,34.423307694162,34.1060234880278,34.264259856816,29543.9666355037,0.0,1.0
2022-09-15,41.88,42.13,41.88,42.13,4522,33.9843032043446,34.1871703438166,33.9843032043446,34.1871703438166,5572.61271067607,0.0,1.0
2022-09-16,41.99,41.99,41.6,41.6,10469,34.0735647457123,34.0735647457123,33.757092008136,33.757092008136,12901.3008553887,0.0,1.0
2022-09-19,42.2544,42.26,41.79,41.79,5538,34.2881170324179,34.292661256342,33.9112710341347,33.9112710341347,6824.66368680318,0.0,1.0
2022-09-20,41.8414,41.9969,41.82,41.97,12377,33.9529805180102,34.0791638787617,33.9356150908714,34.0573353745545,15252.5934365408,0.0,1.0
2022-09-21,41.7658,42.075,41.7658,42.05,4477,33.8916334950338,34.1425395731328,33.8916334950338,34.1222528591856,5517.15769696965,0.0,1.0
2022-09-22,41.4902,41.57,41.3,41.4,8370,33.6679927604799,33.7327479513994,33.5136514407697,33.5947982965585,10314.6325493938,0.0,1.0
2022-09-23,40.9152,41.19,40.81,41.19,6591,33.2013983396944,33.424389899402,33.1160318474046,33.424389899402,8122.31100753337,0.0,1.0
2022-09-26,40.4039,40.8285,40.4,40.82,5724,32.7864944660463,33.1310440157255,32.7833297386706,33.1241465329835,7053.87774345639,0.0,1.0
2022-09-27,40.3598,40.76,40.3598,40.76,279531,32.7507087026435,33.0754584195102,32.7507087026435,33.0754584195102,344475.454141528,0.0,1.0
2022-09-28,41.0645,41.1,40.74,40.748,12165,33.3225505953871,33.3513577291921,33.0592290483524,33.0657207968155,14991.3387053017,0.0,1.0
2022-09-29,40.6967,40.7934,40.49,40.7934,10307,33.0240924597959,33.1025614693437,32.8563619088805,33.1025614693437,12701.6628060456,0.0,1.0
2022-09-30,40.5291,40.915,40.521,40.81,9996,32.8880903294939,33.2012360459828,32.881517434175,33.1160318474046,12318.4070446523,0.0,1.0
2022-10-03,40.855,40.9,40.7345,40.7345,10625,33.3092587404089,33.3459474356314,33.2110145676462,33.2110145676462,13031.9434119797,0.19312,1.0
2022-10-04,41.6587,41.68,41.35,41.35,7909,33.9645188370841,33.9818848194895,33.7128343878572,33.7128343878572,9700.67204191509,0.0,1.0
2022-10-05,41.5649,41.5811,41.215,41.215,6980,33.8880432901535,33.9012512204336,33.6027683021895,33.6027683021895,8561.2202367641,0.0,1.0
2022-10-06,41.39,41.58,41.368,41.55,10490,33.7454465613884,33.9003543856615,33.7275098659463,33.8758952555131,12866.3610721569,0.0,1.0
2022-10-07,40.9819,41.32,40.98,41.21,9147,33.4127208609365,33.6883752577088,33.4111717826938,33.5986917804981,11219.1234248827,0.0,1.0
2022-10-10,40.43,40.86,40.35,40.86,6917,32.9627543966401,33.3133352621003,32.8975300495777,33.3133352621003,8483.94847818013,0.0,1.0
2022-10-11,40.5682,40.83,40.46,40.51,15280,33.0754294561903,33.2888761319519,32.9872135267885,33.0279787437024,18741.46779624,0.0,1.0
2022-10-12,40.7106,40.7519,40.591,40.591,24548,33.1915287939613,33.2252008631323,33.0940183951031,33.0940183951031,30109.002059038,0.0,1.0
2022-10-13,40.78,40.83,40.03,40.03,3988,33.2481109150379,33.2888761319519,32.6366326613283,32.6366326613283,4891.42497195061,0.0,1.0
2022-10-14,40.6475,40.97,40.56,40.97,4624,33.1400830902159,33.403018739311,33.0687439606164,33.403018739311,5671.50177289358,0.0,1.0
2022-10-17,41.185,41.2,41.04,41.04,5033,33.5783091720411,33.5905387371153,33.4600900429906,33.4600900429906,6173.15493576415,0.0,1.0
2022-10-18,41.4333,41.49,41.28,41.49,5351,33.7807492392359,33.8269769952163,33.6557630841777,33.8269769952163,6563.19333623563,0.0,1.0
2022-10-19,41.0286,41.25,41.01,41.1701,4097,33.4507955735342,33.6313039540293,33.4356309128422,33.5661611374007,5025.11737965939,0.0,1.0
2022-10-20,40.94,41.3052,40.8,41.19,5023,33.3785596091626,33.6763087535023,33.2644170018035,33.5823856937325,6160.88957725876,0.0,1.0
2022-10-21,41.18,41.28,40.8,40.8,15880,33.5742326503497,33.6557630841777,33.2644170018035,33.2644170018035,19477.3893065636,0.0,1.0
2022-10-24,41.3494,41.3494,41.24,41.24,12644,33.7123452052543,33.7123452052543,33.6231509106465,33.6231509106465,15508.3192942185,0.0,1.0
2022-10-25,41.7,41.74,41.45,41.45,2332,33.998190906255,34.0308030797862,33.7943648216852,33.7943648216852,2860.28160345758,0.0,1.0
2022-10-26,41.8046,41.959,41.64,41.64,2573,34.0834717400391,34.2093547298694,33.9492726459583,33.9492726459583,3155.87674343754,0.0,1.0
2022-10-27,42.2173,42.249,41.93,41.98,4760,34.419947840447,34.4457929879705,34.1857109040593,34.2264761209733,5838.31064856693,0.0,1.0
2022-10-28,42.59,42.59,42.35,42.4,30683,34.7238117673238,34.7238117673238,34.5281387261367,34.5689039430507,37633.7995020964,0.0,1.0
2022-10-31,41.8039,42.25,41.8,42.25,8300,34.0829010270023,34.4466082923088,34.079721340083,34.4466082923088,10180.2475594759,0.0,1.0
2022-11-01,41.828,41.8971,41.685,41.8971,12362,34.2710732682772,34.3276891993004,34.1539086063913,34.3276891993004,15087.8769378556,0.2067,1.0
2022-11-02,41.3844,42.061,41.38,41.8,15918,33.9076170164409,34.4619779271542,33.9040119499214,34.2481319358799,19427.9910286997,0.0,1.0
2022-11-03,41.1795,41.29,40.95,40.955,10212,33.7397356232911,33.8302719529302,33.5516986309637,33.5557952974632,12463.7922091394,0.0,1.0
2022-11-04,41.4558,41.565,41.15,41.46,20678,33.9661174140539,34.0555886104031,33.715565290944,33.9695586139135,25237.5925676249,0.0,1.0
2022-11-07,41.5,41.56,41.3705,41.56,7141,34.0023319459095,34.0514919439036,33.8962282835723,34.0514919439036,8715.62281291272,0.0,1.0
2022-11-08,41.4157,41.55,41.31,41.55,12141,33.9332621487278,34.0432986109046,33.8466586189283,34.0432986109046,14818.1454378341,0.0,1.0
2022-11-09,40.917,41.23,40.8712,41.23,5782,33.524660632067,33.7811119549361,33.4871351669315,33.7811119549361,7056.95716345909,0.0,1.0
2022-11-10,42.17,42.17,41.84,41.84,20237,34.5512852568435,34.5512852568435,34.280905267876,34.280905267876,24699.3500721068,0.0,1.0
2022-11-11,42.3316,42.3692,42.14,42.18,9626,34.6836895181076,34.7144964501839,34.5267052578464,34.5594785898425,11748.5765574986,0.0,1.0
2022-11-14,41.9978,42.15,41.9978,42.115,8968,34.4101960626005,34.5348985908455,34.4101960626005,34.5062219253489,10945.484580059,0.0,1.0
2022-11-15,42.3975,42.3975,42.1901,42.295,20240,34.7376835825711,34.7376835825711,34.5677538561715,34.6537019193312,24703.0115856817,0.0,1.0
2022-11-16,42.34,42.4296,42.315,42.4,15483,34.6905719178267,34.7639841814979,34.6700885853292,34.7397319158208,18897.0715603316,0.0,1.0
2022-11-17,42.128,42.15,41.95,42.09,8465,34.5168732582476,34.5348985908455,34.3710319308652,34.4857385928514,10331.5708039919,0.0,1.0
2022-11-18,42.2286,42.23,42.1455,42.2004,2484,34.5992981882177,34.6004452548376,34.5312115909959,34.5761929891605,3031.73324006094,0.0,1.0
2022-11-21,42.21,42.32,42.1656,42.26,11947,34.5840585888395,34.6741852518287,34.5476801903239,34.6250252538346,14581.3675599872,0.0,1.0
2022-11-22,42.5356,42.5356,42.33,42.33,3609,34.8508335112874,34.8508335112874,34.6823785848277,34.6823785848277,4404.80083066826,0.0,1.0
2022-11-23,42.77,42.78,42.68,42.78,1457,35.0428852367843,35.0510785697834,34.9691452397932,35.0510785697834,1778.27509290209,0.0,1.0
2022-11-25,42.6936,42.77,42.6799,42.77,4655,34.9802881726719,35.0428852367843,34.9690633064632,35.0428852367843,5681.4485638018,0.0,1.0
2022-11-28,42.2133,42.61,42.2133,42.61,1928,34.5867623887292,34.9117919088001,34.5867623887292,34.9117919088001,2353.13272416969,0.0,1.0
2022-11-29,42.3838,42.39,42.15,42.175,5080,34.7264587163624,34.7315385828218,34.5348985908455,34.555381923343,6200.16298692013,0.0,1.0
2022-11-30,42.9627,42.9627,42.32,42.365,3759,35.2007707636754,35.2007707636754,34.6741852518287,34.7110552503243,4587.87650941589,0.0,1.0
2022-12-01,42.9105,43.03,42.7895,43.03,4693,35.3122082857949,35.4105480602127,35.2126341209033,35.4105480602127,5702.81458667678,0.18821,1.0
2022-12-02,42.9608,42.97,42.63,42.63,8773,35.3536015130185,35.3611724412582,35.0813772671826,35.0813772671826,10660.7271188825,0.0,1.0
2022-12-05,42.61,42.85,42.52,42.85,9003,35.0649187275311,35.2624212033491,34.9908552990993,35.2624212033491,10940.2172861391,0.0,1.0
2022-12-06,42.3807,42.6095,42.35,42.6095,13693,34.8762215704266,35.0645072640398,34.8509577120615,35.0645072640398,16639.3863488952,0.0,1.0
2022-12-07,42.61,42.61,42.37,42.37,6058,35.0649187275311,35.0649187275311,34.867416251713,34.867416251713,7361.52797061323,0.0,1.0
2022-12-08,42.5898,42.68,42.54,42.61,12375,35.0482956024831,35.1225236163113,35.0073138387508,35.0649187275311,15037.7861730503,0.0,1.0
2022-12-09,42.6633,42.77,42.62,42.65,12596,35.1087807357023,35.1965870447431,35.0731479973568,35.0978358068341,15306.3397685448,0.0,1.0
2022-12-12,42.7805,42.82,42.7,42.771,5109,35.2052277780602,35.2377333938719,35.1389821559629,35.1974099717257,6208.32723701931,0.0,1.0
2022-12-13,43.2491,43.2491,43.03,43.131,5923,35.5908513620949,35.5908513620949,35.4105480602127,35.4936636854528,7197.47939417996,0.0,1.0
2022-12-14,43.0473,43.27,42.879,43.27,9897,35.4247846970112,35.6080505360307,35.2862860858438,35.6080505360307,12026.5834145195,0.0,1.0
2022-12-15,42.8995,42.9001,42.7808,42.87,8558,35.3031560889866,35.3036498451762,35.2054746561549,35.2788797430006,10399.4645712295,0.0,1.0
2022-12-16,42.61,42.6782,42.57,42.59,4478,35.0649187275311,35.1210423477427,35.0320016482281,35.0484601878796,5441.55203902378,0.0,1.0
2022-12-19,42.4227,42.5291,42.362,42.51,6864,34.9107845036947,34.9983439346407,34.8608328358524,34.9826260292736,8340.95873065192,0.0,1.0
2022-12-20,42.3192,42.42,42.13,42.3,9462,34.8256115609982,34.9085626008418,34.669913775895,34.8098113629328,11497.9824460123,0.0,1.0
2022-12-21,42.6731,42.7499,42.55,42.55,16383,35.1168454201316,35.1800462123934,35.0155431085766,35.0155431085766,19908.2061311582,0.0,1.0
2022-12-22,42.4353,42.52,42.34,42.52,7671,34.9211533836752,34.9908552990993,34.8427284422358,34.9908552990993,9321.60466533082,0.0,1.0
2022-12-23,42.5553,42.5553,42.32,42.32,8069,35.0199046215842,35.0199046215842,34.8262699025843,34.8262699025843,9805.24417214893,0.0,1.0
2022-12-27,41.8778,42.195,41.8778,42.1499,6889,34.6289484707024,34.8912426326427,34.6289484707024,34.8539492319381,8331.06914707735,0.20242,1.0
2022-12-28,41.2853,41.92,41.2853,41.92,6234,34.139007452576,34.6638438478584,34.139007452576,34.6638438478584,7538.9584936682,0.0,1.0
2022-12-29,41.87,41.87,41.37,41.37,9965,34.6224986142612,34.6224986142612,34.2090462782896,34.2090462782896,12050.9658949958,0.0,1.0
2022-12-30,41.9117,41.92,41.689,41.69,13431,34.6569805390812,34.6638438478584,34.4728288686395,34.4736557733114,16242.5010472342,0.0,1.0
2023-01-03,41.9681,42.1801,41.9517,42.12,9425,34.7036179625788,34.8789217530308,34.690056725959,34.829224782247,11397.9281043989,0.0,1.0
2023-01-04,42.44,42.449,42.16,42.2294,11504,35.0938342772688,35.1012764193163,34.8623009691247,34.9196881533576,13912.1235981968,0.0,1.0
2023-01-05,42.38,42.38,42.28,42.28,3041,35.0442199969522,35.0442199969522,34.9615295297579,34.9615295297579,3677.5702244538,0.0,1.0
2023-01-06,43.05,43.17,42.8,42.8,33186,35.5982461271542,35.6974746877874,35.3915199591684,35.3915199591684,40132.8002199026,0.0,1.0
2023-01-09,43.2065,43.2501,43.16,43.16,2908,35.7276567083133,35.76370975201,35.6892056410679,35.6892056410679,3516.72943528828,0.0,1.0
2023-01-10,43.17,43.225,43.1,43.225,6172,35.6974746877874,35.7429544447442,35.6395913607513,35.7429544447442,7463.98008067374,0.0,1.0
2023-01-11,43.38,43.38,43.2687,43.2791,8707,35.8711246688954,35.8711246688954,35.7790901789081,35.7876899874963,10529.6297087535,0.0,1.0
2023-01-12,43.6729,43.6729,43.38,43.55,5626,36.1133250473076,36.1133250473076,35.8711246688954,36.0116984631258,6803.6863146258,0.0,1.0
2023-01-13,43.675,43.675,43.51,43.55,5792,36.1150615471187,36.1150615471187,35.978622276248,36.0116984631258,7004.43496877224,0.0,1.0
2023-01-17,43.5,43.56,43.49,43.56,8361,35.9703532295286,36.0199675098452,35.9620841828092,36.0199675098452,10111.2017910747,0.0,1.0
2023-01-18,43.54,43.89,43.53,43.89,4540,36.0034294164063,36.2928460515864,35.9951603696869,36.2928460515864,5490.35475798102,0.0,1.0
2023-01-19,43.2611,43.337,43.24,43.301,9445,35.7728057034014,35.8355677680019,35.7553580148234,35.8057991998119,11422.1146892358,0.0,1.0
2023-01-20,43.34,43.34,43.165,43.21,4061,35.8380484820177,35.8380484820177,35.6933401644276,35.7305508746651,4911.08605113676,0.0,1.0
2023-01-23,43.33,43.4252,43.31,43.34,12187,35.8297794352983,35.9085007600672,35.8132413418594,35.8380484820177,14738.0954703776,0.0,1.0
2023-01-24,43.3479,43.361,43.2499,43.27,2803,35.844581028926,35.8554134801285,35.7635443710756,35.7801651549817,3389.74986489445,0.0,1.0
2023-01-25,43.38,43.38,43.18,43.2099,3860,35.8711246688954,35.8711246688954,35.7057437345068,35.7304681841979,4668.01087352571,0.0,1.0
2023-01-26,43.4636,43.48,43.34,43.44,30528,35.9402538994699,35.9538151360897,35.8380484820177,35.920738949212,36918.4030950758,0.0,1.0
2023-01-27,43.36,43.4499,43.32,43.4399,16732,35.8545865754566,35.9289253054642,35.8215103885788,35.9206562587448,20234.4968745679,0.0,1.0
2023-01-30,43.155,43.285,43.155,43.19,7556,35.6850711177082,35.7925687250608,35.6850711177082,35.7140127812262,9137.69175138866,0.0,1.0
2023-01-31,43.4555,43.4555,43.21,43.309,216033,35.9335559716271,35.9335559716271,35.7305508746651,35.8124144371874,261255.024103725,0.0,1.0
2023-02-01,43.68,43.7,43.19,43.24,11302,36.3046129050682,36.3212358963251,35.8973496192742,35.9389070974164,13598.0339823726,0.22423,1.0
2023-02-02,43.925,44.04,43.8584,43.975,17274,36.5082445479652,36.6038267476924,36.4528899870797,36.5498020261075,20783.2630518054,0.0,1.0
2023-02-03,43.4645,43.7299,43.43,43.65,25396,36.1255001742751,36.3460872682542,36.096825514357,36.2796784181828,30555.2708384653,0.0,1.0
2023-02-06,43.19,43.31,43.19,43.31,3283,35.8973496192742,35.9970875668156,35.8973496192742,35.9970875668156,3949.95094356124,0.0,1.0
2023-02-07,43.3896,43.45,43.1599,43.1599,5243,36.063247072018,36.1134485056139,35.8723320174325,35.8723320174325,6308.13061135901,0.0,1.0
2023-02-08,43.1555,43.27,43.1,43.27,31258,35.868674959356,35.9638415843018,35.8225461586181,35.9638415843018,37608.1530898074,0.0,1.0
2023-02-09,42.862,43.35,42.862,43.145,10557,35.624732562661,36.0303335493294,35.624732562661,35.8599478889461,12701.6850780311,0.0,1.0
2023-02-10,42.5199,42.71,42.5,42.71,23779,35.3403962972117,35.4983978291086,35.3238564209111,35.4983978291086,28609.7726125322,0.0,1.0
2023-02-13,42.5,42.65,42.5,42.56,29363,35.3238564209111,35.4485288553379,35.3238564209111,35.3737253946818,35328.1783599723,0.0,1.0
2023-02-14,42.63,42.64,42.43,42.61,5833,35.431905864081,35.4402173597094,35.265675951512,35.4152828728241,7017.9908174818,0.0,1.0
2023-02-15,42.574,42.574,42.385,42.42,7685,35.3853614885617,35.3853614885617,35.228274221184,35.2573644558835,9246.22997297233,0.0,1.0
2023-02-16,42.249,42.4,42.245,42.245,2953,35.115237880637,35.2407414646266,35.1119132823857,35.1119132823857,3552.91048928918,0.0,1.0
2023-02-17,42.4641,42.475,41.84,42.03,9901,35.294018151605,35.30307768184,34.7752977094335,34.933216126374,11912.4167810539,0.0,1.0
2023-02-21,41.7552,42.05,41.65,42.05,3927,34.7048162265042,34.9498391176309,34.6173792924929,34.9498391176309,4724.78140583766,0.0,1.0
2023-02-22,42.069,42.18,41.95,42.017,6389,34.965630959325,35.0578885608007,34.8667241613464,34.922411182057,7686.94382528565,0.0,1.0
2023-02-23,42.51,42.51,42.23,42.28,4411,35.3321679165396,35.3321679165396,35.099446038943,35.1410035170852,5307.10740543669,0.0,1.0
2023-02-24,42.2592,42.26,42.151,42.179,4423,35.1237156061781,35.1243805258283,35.0337852234782,35.0570574112379,5321.54524013749,0.0,1.0
2023-02-27,42.518,42.585,42.4049,42.4498,4253,35.3388171130423,35.394504133753,35.2448140974846,35.2821327128563,5117.0092485428,0.0,1.0
2023-02-28,42.4161,42.4799,42.4,42.439,209294,35.2541229725884,35.3071503146979,35.2407414646266,35.2731562975776,251812.681322482,0.0,1.0
2023-03-01,42.1326,42.2,42.02,42.2,7367,35.1813475168657,35.2376275191119,35.0873248424901,35.2376275191119,8822.59737354292,0.19594,1.0
2023-03-02,42.1496,42.2061,41.96,41.969,3068,35.1955427696578,35.2427211098196,35.0372239502828,35.0447390841139,3674.18606515945,0.0,1.0
2023-03-03,42.6394,42.6897,42.3314,42.4,4160,35.6045330530431,35.6465343010102,35.3473484730458,35.4046304931361,4981.94720699586,0.0,1.0
2023-03-06,42.6258,42.7451,42.611,42.67,4636,35.5931768508095,35.6927941248149,35.5808186307317,35.6300845080688,5551.99693548865,0.0,1.0
2023-03-07,42.42,42.65,42.37,42.65,20182,35.4213307905386,35.6133842106664,35.3795800470325,35.6133842106664,24169.6294547092,0.0,1.0
2023-03-08,42.0962,42.39,42.0962,42.39,4521,35.1509529755933,35.3962803444349,35.1509529755933,35.3962803444349,5414.27483721834,0.0,1.0
2023-03-09,41.83,42.315,41.77,42.315,17485,34.9286720171671,35.3336542291758,34.8785711249598,35.3336542291758,20939.7468544045,0.0,1.0
2023-03-10,41.8704,42.12,41.8704,41.9,2625,34.96240661792,35.1708263295022,34.96240661792,34.9871230580756,3143.65659095291,0.0,1.0
2023-03-13,41.69,42.22,41.57,41.57,11582,34.8117699353501,35.2543278165143,34.7115681509356,34.7115681509356,13870.4116710159,0.0,1.0
2023-03-14,42.08,42.231,41.941,42.21,13685,35.1374257346974,35.2635129800857,35.0213586677505,35.2459776678131,16388.9296941679,0.0,1.0
2023-03-15,41.8893,41.8893,41.715,41.725,3360,34.9781883989653,34.9781883989653,34.8326453071031,34.8409954558044,4023.88043641973,0.0,1.0
2023-03-16,42.2188,42.2188,41.81,41.81,7508,35.2533257986702,35.2533257986702,34.9119717197647,34.9119717197647,8991.45664185695,0.0,1.0
2023-03-17,41.921,42.025,41.8814,42.01,6975,35.0046583703481,35.0914999168407,34.9715917814913,35.0789746937889,8353.14465596061,0.0,1.0
2023-03-20,41.8541,42.0554,41.85,41.975,3365,34.948795875537,35.1168843688924,34.9453723145695,35.0497491733346,4029.86835373583,0.0,1.0
2023-03-21,42.335,42.335,42.0911,42.0911,2959,35.3503545265783,35.3503545265783,35.1466943997557,35.1466943997557,3543.64946766845,0.0,1.0
2023-03-22,42.4232,42.53,42.22,42.32,3303,35.4240028381229,35.5131824262519,35.2543278165143,35.3378293035264,3955.61817901619,0.0,1.0
2023-03-23,42.2045,42.51,42.18,42.4101,3870,35.2413850860274,35.4964821288495,35.2209272217095,35.4130641433243,4634.64800266202,0.0,1.0
2023-03-24,42.15,42.155,42.041,42.051,3122,35.1958767756058,35.2000518499565,35.1048601547626,35.1132103034639,3738.85557217334,0.0,1.0
2023-03-27,42.0889,42.27,42.0889,42.27,963,35.1448573670414,35.2960785600204,35.1448573670414,35.2960785600204,1153.27287508101,0.0,1.0
2023-03-28,42.074,42.074,41.99,42.02,2245,35.1324156454766,35.1324156454766,35.0622743963865,35.0873248424901,2688.57487492926,0.0,1.0
2023-03-29,42.59,42.59,42.2247,42.23,9303,35.5632833184591,35.5632833184591,35.2582523864039,35.2626779652155,11141.1189583372,0.0,1.0
2023-03-30,42.8106,42.8106,42.575,42.6501,5637,35.7474875988079,35.7474875988079,35.5507580954073,35.6134677121534,6750.77798217203,0.0,1.0
2023-03-31,43.46,43.46,42.88,42.88,31607,36.2897462554645,36.2897462554645,35.8054376307943,35.8054376307943,37852.0205219996,0.0,1.0
2023-04-03,43.1089,43.1089,42.87,43.0612,35904,36.1847013848033,36.1847013848033,35.9841737638055,36.1446630109163,42774.4844192643,0.2253,1.0
2023-04-04,42.9443,43.04,42.9443,43.0,6229,36.0465396166315,36.1268681780777,36.0465396166315,36.0932930217784,7420.96321990858,0.0,1.0
2023-04-05,42.6776,42.9199,42.6776,42.9199,66321,35.8226772620058,36.026058771289,35.8226772620058,36.026058771289,79011.9925682383,0.0,1.0
2023-04-06,42.91,42.95,42.639,42.639,2815,36.0177489201049,36.0513240764042,35.7902772361769,35.7902772361769,3353.67016600459,0.0,1.0
2023-04-10,42.87,42.87,42.7,42.79,4219,35.9841737638055,35.9841737638055,35.8414793495334,35.9170234512069,5026.33549924455,0.0,1.0
2023-04-11,43.0108,43.0501,42.8609,42.8899,23932,36.1023583139792,36.1353459050433,35.9765354157474,36.0008774040645,28511.5575178764,0.0,1.0
2023-04-12,42.9725,43.0799,42.9725,43.0799,3322,36.0702101018226,36.1603593964863,36.0702101018226,36.1603593964863,3957.68820300791,0.0,1.0
2023-04-13,43.2659,43.3599,43.03,43.03,3891,36.3164838732782,36.3953854905816,36.1184743890029,36.1184743890029,4635.57037865857,0.0,1.0
2023-04-14,43.1648,43.39,43.11,43.29,6537,36.2316226657316,36.4206507956968,36.1856247016015,36.3367129049485,7787.9011989954,0.0,1.0
2023-04-17,43.0321,43.0321,42.891,43.02,3351,36.1202370847086,36.1202370847086,36.0018007208627,36.110080599928,3992.23755818167,0.0,1.0
2023-04-18,43.1011,43.13,43.05,43.1,6949,36.1781542293249,36.2024122797512,36.1352619671525,36.1772309125267,8278.74031387778,0.0,1.0
2023-04-19,42.9349,42.99,42.9349,42.9417,2531,36.0386494549012,36.0848992327035,36.0386494549012,36.0443572314721,3015.32475671674,0.0,1.0
2023-04-20,42.9007,42.91,42.865,42.9,3001,36.0099426962653,36.0177489201049,35.9799768692681,36.00935513103,3575.26258194664,0.0,1.0
2023-04-21,42.9973,43.0101,42.94,42.94,1164,36.0910266987282,36.1017707487439,36.0429302873294,36.0429302873294,1386.73963525021,0.0,1.0
2023-04-24,43.1482,43.1482,43.02,43.04,5848,36.2176889758674,36.2176889758674,36.110080599928,36.1268681780777,6967.05617434987,0.0,1.0
2023-04-25,43.03,43.172,42.94,43.17,27605,36.1184743890029,36.2376661938655,36.0429302873294,36.2359874360505,32887.4120541942,0.0,1.0
2023-04-26,42.8958,43.09,42.8906,43.07,4571,36.0058297396186,36.1688371234519,36.0014649692997,36.1520495453022,5445.69318962949,0.0,1.0
2023-04-27,43.09,43.179,43.065,43.065,1959,36.1688371234519,36.2435418462179,36.1478526507648,36.1478526507648,2333.86850984121,0.0,1.0
2023-04-28,43.2486,43.2999,43.14,43.14,6861,36.3019626181787,36.3450227561326,36.210806068826,36.210806068826,8173.90089128154,0.0,1.0
2023-05-01,42.7757,42.96,42.7757,42.861,4217,36.1012671213995,36.2568101874504,36.1012671213995,36.1732574824095,4996.64253593676,0.2338,1.0
2023-05-02,42.7695,42.77,42.6,42.62,765700,36.0960345277504,36.0964565111092,35.9529821691198,35.9698615034715,907263.265299214,0.0,1.0
2023-05-03,42.6965,42.93,42.68,42.78,2251,36.0344249573667,36.2314911859228,36.0204995065266,36.1048961782851,2667.16678880571,0.0,1.0
2023-05-04,42.645,42.66,42.5134,42.62,2790,35.9909606714111,36.0036201721749,35.8798946513769,35.9698615034715,3305.81756586758,0.0,1.0
2023-05-05,42.8589,42.8589,42.7599,42.78,7394,36.1714851523025,36.1714851523025,36.0879324472616,36.1048961782851,8761.00898997308,0.0,1.0
2023-05-08,42.7855,42.7932,42.7138,42.7686,3423,36.1095379952318,36.1160365389572,36.0490255815809,36.0952749577046,4055.84714263968,0.0,1.0
2023-05-09,42.6516,42.72,42.63,42.63,3024,35.9965308517472,36.05425817523,35.9783011706473,35.9783011706473,3583.07968429518,0.0,1.0
2023-05-10,42.88,42.89,42.7863,42.89,13089,36.1892928500436,36.1977325172194,36.1102131686059,36.1977325172194,15508.9054192261,0.0,1.0
2023-05-11,42.835,42.8575,42.781,42.85,4555,36.1513143477522,36.1703035988979,36.1057401450027,36.163973848516,5397.13226255442,0.0,1.0
2023-05-12,42.6496,42.8,42.64,42.8,2917,35.994842918312,36.1217755126368,35.9867408378232,36.1217755126368,3456.29743356119,0.0,1.0
2023-05-15,42.6603,42.6697,42.6502,42.6502,2469,36.0038733621901,36.0118066493354,35.9953492983425,35.9953492983425,2925.47081366561,0.0,1.0
2023-05-16,42.3224,42.5186,42.31,42.5186,2083,35.7186970083182,35.8842832783084,35.7082318210201,35.8842832783084,2468.10680634486,0.0,1.0
2023-05-17,42.52,42.5399,42.41,42.43,5429,35.885464831713,35.9022597693929,35.7926284927786,35.8095078271303,6432.71812368999,0.0,1.0
2023-05-18,42.44,42.45,42.37,42.45,4016,35.8179474943062,35.826387161482,35.7588698240752,35.826387161482,4758.48148549254,0.0,1.0
2023-05-19,42.501,42.501,42.47,42.5,3417,35.8694294640789,35.8694294640789,35.8432664958337,35.8685854973613,4048.73785755179,0.0,1.0
2023-05-22,42.7275,42.735,42.595,42.595,3592,36.0605879256119,36.0669176759937,35.9487623355319,35.9487623355319,4256.09200594851,0.0,1.0
2023-05-23,42.45,42.639,42.45,42.62,5300,35.826387161482,35.9858968711056,35.826387161482,35.9698615034715,6279.86849430042,0.0,1.0
2023-05-24,42.1418,42.2483,42.11,42.2483,2479,35.5662766191223,35.6561590745451,35.5394384775031,35.6561590745451,2937.31962214543,0.0,1.0
2023-05-25,42.115,42.17,42.115,42.17,963,35.5436583110911,35.5900764805582,35.5436583110911,35.5900764805582,1141.04025660591,0.0,1.0
2023-05-26,42.385,42.385,42.25,42.25,3806,35.771529324839,35.771529324839,35.657593817965,35.657593817965,4509.65650741649,0.0,1.0
2023-05-30,42.5595,42.5595,42.4,42.4937,3493,35.9188015170576,35.9188015170576,35.7841888256028,35.8632685070405,4138.78880199837,0.0,1.0
2023-05-31,42.4254,42.495,42.3695,42.495,1966,35.8056255802294,35.8643656637734,35.7584478407164,35.8643656637734,2329.47574713106,0.0,1.0
2023-06-01,42.4477,42.48,42.25,42.25,2803,36.02138567158,36.0487956550937,35.8536162059253,35.8536162059253,3303.06291337018,0.23335,1.0
2023-06-02,42.6892,42.759,42.57,42.57,4171,36.2263240932068,36.2855568129979,36.1251702221596,36.1251702221596,4915.11787786908,0.0,1.0
2023-06-05,42.625,42.625,42.53,42.615,3035,36.1718435686998,36.1718435686998,36.0912259701303,36.1633575056925,3576.45235179397,0.0,1.0
2023-06-06,42.6812,42.7,42.57,42.57,2574,36.2195352428009,36.2354890412547,36.1251702221596,36.1251702221596,3033.20868320187,0.0,1.0
2023-06-07,42.4447,42.785,42.41,42.76,5637,36.0188398526778,36.3076205768169,35.9893932140424,36.2864054192986,6642.65631204699,0.0,1.0
2023-06-08,42.7,42.7,42.5759,42.6388,950,36.2354890412547,36.2354890412547,36.1301769993339,36.1835543356499,1119.48261423534,0.0,1.0
2023-06-09,42.77,42.8399,42.7101,42.76,2898,36.2948914823059,36.3542090627271,36.2440599648921,36.2864054192986,3415.01117479372,0.0,1.0
2023-06-12,42.695,42.695,42.63,42.68,1345,36.2312460097511,36.2312460097511,36.1760866002035,36.2185169152401,1584.95170120688,0.0,1.0
2023-06-13,42.77,42.88,42.76,42.8072,3483,36.2948914823059,36.3882381753865,36.2864054192986,36.3264596366932,4104.37678461233,0.0,1.0
2023-06-14,42.7547,42.8908,42.6009,42.84,8356,36.2819078059048,36.3974031234344,36.1513921568522,36.3542939233572,9846.73339426371,0.0,1.0
2023-06-15,42.9616,42.9616,42.86,42.89,4504,36.4574844495262,36.4574844495262,36.3712660493718,36.3967242383938,5307.52599422736,0.0,1.0
2023-06-16,42.8601,42.91,42.83,42.8407,1714,36.3713509100019,36.4136963644084,36.3458078603499,36.3548879477677,2019.78231663093,0.0,1.0
2023-06-20,42.7745,42.82,42.75,42.81,4415,36.2987102106592,36.3373217973425,36.2779193562913,36.3288357343352,5202.64814931479,0.0,1.0
2023-06-21,42.6112,42.76,42.59,42.76,7346,36.1601328017497,36.2864054192986,36.1421423481742,36.2864054192986,8656.54661491878,0.0,1.0
2023-06-22,42.5198,42.5686,42.46,42.46,4551,36.0825701858628,36.1239821733385,36.031823529079,36.031823529079,5362.91092356321,0.0,1.0
2023-06-23,42.375,42.3899,42.2988,42.3693,2103,35.9596919935168,35.9723362273977,35.895028193401,35.9548549376027,2478.18098709151,0.0,1.0
2023-06-26,42.4774,42.4895,42.4108,42.4108,2583,36.0465892787118,36.0568574149506,35.990072099083,35.990072099083,3043.81430796831,0.0,1.0
2023-06-27,42.6035,42.6227,42.5199,42.5199,2322,36.1535985332341,36.1698917742081,36.0826550464929,36.0826550464929,2736.25118974155,0.0,1.0
2023-06-28,42.82,42.859,42.56,42.56,3992,36.3373217973425,36.3704174430711,36.1166841591522,36.1166841591522,4704.18378529211,0.0,1.0
2023-06-29,42.7047,42.7047,42.6145,42.6145,646,36.2394774908682,36.2394774908682,36.1629332025421,36.1629332025421,761.248177680033,0.0,1.0
2023-06-30,42.9617,43.0399,42.86,42.9499,3466,36.4575693101563,36.5239303228735,36.3712660493718,36.4475557558076,4084.34393783126,0.0,1.0
2023-07-03,42.635,42.669,42.565,42.63,8558,36.3730481226034,36.40205442344,36.3133292679398,36.3687824901274,10031.337730347,0.2271,1.0
2023-07-05,42.52,42.59,42.45,42.59,7397,36.274938575656,36.3346574303196,36.2152197209924,36.3346574303196,8670.46099455214,0.0,1.0
2023-07-06,42.1846,42.23,42.1,42.13,6649,35.9887999491679,36.0275318920497,35.9166254476745,35.9422192425303,7793.68597441897,0.0,1.0
2023-07-07,42.26,42.485,42.14,42.14,34409,36.0531256869055,36.2450791483242,35.9507505074822,35.9507505074822,40332.8230852433,0.0,1.0
2023-07-10,42.4464,42.46,42.27,42.27,3814,36.2121484656097,36.2237509859444,36.0616569518575,36.0616569518575,4470.61487538487,0.0,1.0
2023-07-11,42.6442,42.6442,42.49,42.56,10039,36.3808968863591,36.3808968863591,36.2493447808002,36.3090636354638,11767.305383846,0.0,1.0
2023-07-12,43.0525,43.06,42.9193,42.9201,2199,36.7292284343469,36.7356268830609,36.6155919851871,36.6162744863832,2577.57790009736,0.0,1.0
2023-07-13,43.3055,43.3055,43.17,43.17,1913,36.9450694376311,36.9450694376311,36.8294707975322,36.8294707975322,2242.34039239938,0.0,1.0
2023-07-14,42.9651,43.235,42.96,43.235,4824,36.654665178667,36.8849240197199,36.6503142335415,36.8849240197199,5654.49558438819,0.0,1.0
2023-07-17,43.0979,43.0979,42.951,42.98,4212,36.7679603772287,36.7679603772287,36.6426360950847,36.6673767634453,4937.13420427925,0.0,1.0
2023-07-18,43.2,43.2885,43.1884,43.19,8013,36.8550645923881,36.9305662872127,36.8451683250438,36.8465333274361,9392.51101113237,0.0,1.0
2023-07-19,43.2559,43.31,43.21,43.27,6477,36.9027543634694,36.9489085068594,36.86359585734,36.9147834470517,7592.07460615306,0.0,1.0
2023-07-20,43.0408,43.0408,42.98,43.03,3468,36.7192468543532,36.7192468543532,36.6673767634453,36.7100330882051,4065.04782061738,0.0,1.0
2023-07-21,43.1472,43.1472,43.0809,43.0809,8582,36.8100195134418,36.8100195134418,36.7534572268104,36.7534572268104,10059.4695491749,0.0,1.0
2023-07-24,43.0991,43.25,43.0991,43.18,2256,36.768984129023,36.8977209171478,36.768984129023,36.8380020624842,2644.39096981338,0.0,1.0
2023-07-25,43.01,43.0795,43.01,43.03,1309,36.6929705583012,36.7522628497172,36.6929705583012,36.7100330882051,1534.35628523303,0.0,1.0
2023-07-26,43.21,43.21,43.03,43.0843,2812,36.86359585734,36.86359585734,36.7100330882051,36.7563578568941,3296.11143932413,0.0,1.0
2023-07-27,42.8658,43.205,42.8658,43.205,3162,36.5699497176942,36.859330224864,36.5699497176942,36.859330224864,3706.36713056291,0.0,1.0
2023-07-28,43.105,43.12,43.0586,43.09,2916,36.7740175753446,36.7868144727725,36.7344325059676,36.7612206779167,3418.01598757794,0.0,1.0
2023-07-31,43.2055,43.28,43.2001,43.27,2940,36.8597567881116,36.9233147120036,36.8551499050376,36.9147834470517,3446.14780640574,0.0,1.0
2023-08-01,42.7324,42.89,42.7,42.89,1533,36.654665178667,36.7898500789337,36.626873359069,36.7898500789337,1787.18776670551,0.2327,1.0
2023-08-02,42.6165,42.6165,42.4462,42.58,3371,36.5552493795495,36.5552493795495,36.4091707722181,36.5239406938913,3929.9477896701,0.0,1.0
2023-08-03,42.45,42.52,42.4,42.42,4417,36.4124303066154,36.4724743613024,36.3695416961247,36.386697140321,5149.38575703734,0.0,1.0
2023-08-04,42.6998,42.92,42.641,42.641,6720,36.626701804627,36.8155832452281,36.5762647986899,36.5762647986899,7834.24774446251,0.0,1.0
2023-08-07,42.7641,42.7983,42.65,42.79,3614,36.6818565577181,36.7111923672937,36.5839847485783,36.7040728579523,4213.23978400111,0.0,1.0
2023-08-08,42.823,42.823,42.6687,42.78,2556,36.7323793408761,36.7323793408761,36.6000250889018,36.6954951358541,2979.81208851878,0.0,1.0
2023-08-09,42.815,42.88,42.73,42.75,5463,36.7255171631976,36.7812723568356,36.6526065253634,36.6697619695597,6368.82372440457,0.0,1.0
2023-08-10,42.805,43.01,42.7703,43.01,6736,36.7169394410995,36.8927827441114,36.6871747454189,36.8927827441114,7852.90071528265,0.0,1.0
2023-08-11,42.7,42.7463,42.67,42.67,1718,36.626873359069,36.6665882123834,36.6011401927746,36.6011401927746,2002.86274181348,0.0,1.0
2023-08-14,42.82,42.85,42.67,42.73,33749,36.7298060242467,36.7555391905411,36.6011401927746,36.6526065253634,39344.9445130752,0.0,1.0
2023-08-15,42.52,42.679,42.52,42.66,3315,36.4724743613024,36.6088601426629,36.4724743613024,36.5925624706764,3864.66239179959,0.0,1.0
2023-08-16,42.501,42.76,42.501,42.76,6377,36.4561766893159,36.6783396916578,36.4561766893159,36.6783396916578,7434.37468250557,0.0,1.0
2023-08-17,42.31,42.4999,42.31,42.4999,15053,36.2923421972414,36.4552331398851,36.2923421972414,36.4552331398851,17548.9481097313,0.0,1.0
2023-08-18,42.3359,42.45,42.3299,42.4088,1381,36.3145584974756,36.4124303066154,36.3094118642167,36.3770900915711,1609.9845439141,0.0,1.0
2023-08-21,42.3287,42.3544,42.2,42.29,3162,36.3083825375649,36.3304272833572,36.1979872541619,36.2751867530451,3686.29335833192,0.0,1.0
2023-08-22,42.31,42.3678,42.305,42.32,3610,36.2923421972414,36.3419214309687,36.2880533361923,36.3009199193396,4208.57654129608,0.0,1.0
2023-08-23,42.6911,42.6911,42.4904,42.4904,1663,36.6192391864016,36.6192391864016,36.4470843038919,36.4470843038919,1938.74315461922,0.0,1.0
2023-08-24,42.3978,42.5599,42.3612,42.4804,1550,36.3676545972631,36.506699472474,36.3362601343839,36.4385065817938,1807.00654820192,0.0,1.0
2023-08-25,42.64,42.64,42.4902,42.52,1023,36.5754070264801,36.5754070264801,36.44691274945,36.4724743613024,1192.62432181327,0.0,1.0
2023-08-28,42.783,42.783,42.6605,42.71,3549,36.6980684524836,36.6980684524836,36.5929913567813,36.6354510811671,4137.46209004426,0.0,1.0
2023-08-29,43.0421,43.0421,42.72,42.72,3784,36.9203172320464,36.9203172320464,36.6440288032653,36.6440288032653,4411.4275989652,0.0,1.0
2023-08-30,43.0178,43.09,43.0178,43.09,3148,36.899473367348,36.9614045208965,36.899473367348,36.9614045208965,3669.97200886428,0.0,1.0
2023-08-31,43.0384,43.062,42.9596,43.0305,1568,36.9171434748701,36.9373868990217,36.8495510247368,36.9103670744126,1827.99114037459,0.0,1.0
2023-09-01,42.8164,42.9243,42.8164,42.9243,970,36.9186102653489,37.0116474671602,36.9186102653489,37.0116474671602,1124.95859680236,0.22371,1.0
2023-09-05,42.5937,42.72,42.5937,42.67,80047,36.7265863094326,36.8354889840273,36.7265863094326,36.7923762862463,92834.5987610705,0.0,1.0
2023-09-06,42.495,42.545,42.3997,42.4494,4213,36.6414818440131,36.684594541794,36.5593090420426,36.6021630636369,4886.03151374054,0.0,1.0
2023-09-07,42.615,42.615,42.5,42.5583,2962,36.7449523186873,36.7449523186873,36.6457931137912,36.6960625194037,3435.18284920473,0.0,1.0
2023-09-08,42.53,42.6786,42.53,42.64,2277,36.6716607324597,36.7997916702647,36.6716607324597,36.7665086675778,2640.75332465873,0.0,1.0
2023-09-11,42.63,42.67,42.5317,42.64,3536,36.7578861280216,36.7923762862463,36.6731265641843,36.7665086675778,4100.87999824034,0.0,1.0
2023-09-12,42.6225,42.65,42.5917,42.5917,1161,36.7514192233545,36.775131207134,36.7248618015214,36.7248618015214,1346.47106277065,0.0,1.0
2023-09-13,42.66,42.74,42.65,42.69,6500,36.7837537466902,36.8527340631396,36.775131207134,36.8096213653587,7538.38234970651,0.0,1.0
2023-09-14,42.745,42.81,42.71,42.7201,2750,36.8570453329177,36.913091840033,36.8268664444711,36.8355752094228,3189.31560949122,0.0,1.0
2023-09-15,42.6163,42.6597,42.5949,42.5949,2052,36.7460732488296,36.7834950705035,36.7276210141794,36.7276210141794,2379.80932024581,0.0,1.0
2023-09-18,42.5791,42.6295,42.56,42.56,12083,36.7139974016806,36.7574550010438,36.6975283511283,36.6975283511283,14013.2729125391,0.0,1.0
2023-09-19,42.475,42.53,42.45,42.48,1829,36.6242367649007,36.6716607324597,36.6026804160103,36.6285480346788,2121.18481809434,0.0,1.0
2023-09-20,42.4707,42.5999,42.4707,42.56,1431,36.6205290728916,36.7319322839575,36.6205290728916,36.6975283511283,1659.60386806616,0.0,1.0
2023-09-21,42.1796,42.3012,42.1796,42.3012,2038,36.369526946411,36.4743770274142,36.369526946411,36.4743770274142,2363.57280441567,0.0,1.0
2023-09-22,42.24,42.37,42.23,42.26,7468,36.4216070853303,36.5337000995608,36.4129845457742,36.4388521644427,8661.02144424743,0.0,1.0
2023-09-25,42.1453,42.18,42.1,42.1,3081,36.3399516357333,36.3698718479932,36.3008915315437,36.3008915315437,3573.19323376088,0.0,1.0
2023-09-26,41.9774,42.08,41.965,42.08,5191,36.1951791965849,36.2836464524314,36.1844872475352,36.2836464524314,6020.26811958869,0.0,1.0
2023-09-27,41.93,42.1699,41.88,42.1699,11612,36.1543083590886,36.3611630830415,36.1111956613076,36.3611630830415,13467.030129968,0.0,1.0
2023-09-28,42.1227,42.1694,41.9223,41.9223,2502,36.3204646963363,36.3607319560637,36.1476690036303,36.1476690036303,2901.69732907164,0.0,1.0
2023-09-29,42.0964,42.31,42.0964,42.31,9953,36.2977874173035,36.4819648622236,36.2977874173035,36.4819648622236,11543.0030040968,0.0,1.0
2023-10-02,41.5952,41.72,41.58,41.7,5274,36.0589085814389,36.1670977905535,36.0457316905852,36.1497597762723,6083.74167245098,0.22416,1.0
2023-10-03,41.2142,41.3165,41.19,41.2613,23056,35.7286194093823,35.8173033524306,35.7076404121021,35.7694504330145,26595.8945771767,0.0,1.0
2023-10-04,41.4252,41.4252,41.2593,41.31,3358,35.9115354600488,35.9115354600488,35.7677166315864,35.8116684977892,3873.56930908047,0.0,1.0
2023-10-05,41.44,41.45,41.35,41.35,2028,35.9243655906169,35.9330345977575,35.8463445263516,35.8463445263516,2339.36824264895,0.0,1.0
2023-10-06,41.538,41.57,41.25,41.25,3398,36.0093218605947,36.0370626834446,35.7596544549457,35.7596544549457,3919.71069453705,0.0,1.0
2023-10-09,41.8196,41.83,41.55,41.6391,32761,36.2534411016738,36.2624568691,36.0197246691634,36.0969655227861,37790.9482235811,0.0,1.0
2023-10-10,41.83,41.92,41.74,41.74,7527,36.2624568691,36.3404779333654,36.1844358048347,36.1844358048347,8682.65520829324,0.0,1.0
2023-10-11,41.8133,42.0,41.68,41.99,11118,36.2479796271753,36.4098299904901,36.1324217619911,36.4011609833495,12824.9980876583,0.0,1.0
2023-10-12,41.585,41.75,41.585,41.65,5805,36.0500661941555,36.1931048119753,36.0500661941555,36.1064147405694,6696.26856438717,0.0,1.0
2023-10-13,41.564,41.84,41.51,41.84,2081,36.0318612791603,36.2711258762406,35.9850486406011,36.2711258762406,2400.50557837893,0.0,1.0
2023-10-16,41.565,41.64,41.53,41.575,10727,36.0327281798743,36.0977457334288,36.0023866548823,36.0413971870149,12373.9660448202,0.0,1.0
2023-10-17,41.4008,41.478,41.3691,41.385,3143,35.8903830826258,35.9573078177512,35.8629023299901,35.8766860513437,3625.55936225131,0.0,1.0
2023-10-18,41.21,41.36,41.21,41.36,1994,35.7249784263833,35.8550135334922,35.7249784263833,35.8550135334922,2300.14806501085,0.0,1.0
2023-10-19,41.0479,41.3099,41.04,41.22,2364,35.5844538206343,35.8115818077178,35.5776053049932,35.7336474335239,2726.95588048428,0.0,1.0
2023-10-20,41.1395,41.1395,41.01,41.08,2138,35.6638619260421,35.6638619260421,35.5515982835714,35.6122813335556,2466.25705265457,0.0,1.0
2023-10-23,41.275,41.36,40.99,40.99,5420,35.7813269727971,35.8550135334922,35.5342602692902,35.5342602692902,6252.15772936752,0.0,1.0
2023-10-24,41.509,41.509,41.35,41.35,2605,35.984181739887,35.984181739887,35.8463445263516,35.8463445263516,3004.95772786022,0.0,1.0
2023-10-25,41.3,41.44,41.3,41.3999,1588,35.8029994906486,35.9243655906169,35.8029994906486,35.8896028719831,1831.8130026265,0.0,1.0
2023-10-26,41.4639,41.4639,41.295,41.4,3105,35.9450845176829,35.9450845176829,35.7986649870783,35.8896895620545,3581.72504606756,0.0,1.0
2023-10-27,41.34,41.5399,41.34,41.5,1448,35.837675519211,36.0109689719514,35.837675519211,35.9763796334605,1670.31815352844,0.0,1.0
2023-10-30,41.3572,41.42,41.2818,41.42,5887,35.8525862114928,35.9070275763357,35.7872218976527,35.9070275763357,6790.85840457317,0.0,1.0
2023-10-31,41.5096,41.61,41.5096,41.569,2420,35.9847018803154,36.071738712007,35.9847018803154,36.0361957827306,2791.55382012351,0.0,1.0
2023-11-01,41.5751,41.5751,41.42,41.42,1320,36.2591366393652,36.2591366393652,36.1238683635759,36.1238683635759,1513.52561275328,0.25107,1.0
2023-11-02,42.02,42.12,41.9705,42.07,3330,36.6471498946756,36.7343634831921,36.6039791683598,36.6907566889338,3818.21234126394,0.0,1.0
2023-11-03,42.5,42.5099,42.3243,42.4,3136,37.0657751195552,37.0744092648184,36.9125408445316,36.9785615310386,3595.76994060173,0.0,1.0
2023-11-06,42.3132,42.493,42.3132,42.44,3391,36.9028601362062,37.0596701683591,36.9028601362062,37.0134469664453,3888.15557033816,0.0,1.0
2023-11-07,42.33,42.4,42.2308,42.28,4115,36.917512019077,36.9785615310386,36.8309961392685,36.8739052248187,4718.30143672707,0.0,1.0
2023-11-08,42.3201,42.37,42.28,42.37,2191,36.9088778738139,36.9523974544836,36.8739052248187,36.9523974544836,2512.2231951079,0.0,1.0
2023-11-09,42.05,42.29,42.05,42.174,5438,36.6733139712305,36.8826265836704,36.6733139712305,36.7814588209911,6235.26688041843,0.0,1.0
2023-11-10,42.25,42.32,42.13,42.13,1623,36.8477411482637,36.9087906602253,36.7430848420438,36.7430848420438,1860.94853749892,0.0,1.0
2023-11-13,42.1904,42.24,42.07,42.1,13911,36.7957618495078,36.8390197894121,36.6907566889338,36.7169207654888,15950.4960598567,0.0,1.0
2023-11-14,42.6551,42.7294,42.65,42.67,3661,37.2010433953445,37.2658430916123,37.1965955023301,37.2140382200335,4197.74035476496,0.0,1.0
2023-11-15,42.4972,42.62,42.49,42.54,3282,37.0633331390768,37.1704314257751,37.0570537607036,37.1006605549619,3763.17504625474,0.0,1.0
2023-11-16,42.5521,42.59,42.5,42.53,7607,37.1112133991724,37.1442673492202,37.0657751195552,37.0919391961102,8722.2646486471,0.0,1.0
2023-11-17,42.67,42.75,42.56,42.56,2753,37.2140382200335,37.2838090908467,37.1181032726652,37.1181032726652,3156.61819084073,0.0,1.0
2023-11-20,42.6841,42.75,42.57,42.67,4618,37.2263353360143,37.2838090908467,37.1268246315169,37.2140382200335,5295.04642401109,0.0,1.0
2023-11-21,42.77,42.77,42.66,42.66,624,37.3012518085501,37.3012518085501,37.2053168611818,37.2053168611818,715.48483511973,0.0,1.0
2023-11-22,42.8456,42.85,42.71,42.7757,2298,37.3671852814686,37.3710226793633,37.2489236554401,37.3062229830955,2634.91049856593,0.0,1.0
2023-11-24,42.7949,42.82,42.771,42.771,495,37.3229679920907,37.3448586028084,37.3021239444352,37.3021239444352,567.572104782479,0.0,1.0
2023-11-27,42.8783,42.89,42.79,42.79,1317,37.3957041249135,37.40590811477,37.3186945262534,37.3186945262534,1510.0857818152,0.0,1.0
2023-11-28,43.048,43.048,42.91,42.91,2664,37.5437055846262,37.5437055846262,37.4233508324733,37.4233508324733,3054.56987301116,0.0,1.0
2023-11-29,43.2321,43.3,43.204,43.26,8584,37.7042658010853,37.763483827688,37.6797587827121,37.7285983922814,9842.50292414706,0.0,1.0
2023-11-30,43.1657,43.1657,43.04,43.13,5123,37.6463559783102,37.6463559783102,37.5367284975449,37.6152207272098,5874.08463192049,0.0,1.0
2023-12-01,43.27,43.28,42.96,42.98,5543,37.9181832909988,37.926946448681,37.6465254028497,37.6640517182142,6325.3454987369,0.20738,1.0
2023-12-04,43.203,43.2094,43.07,43.17,3166,37.8594701345279,37.8650785554445,37.7429201373542,37.8305517141765,3612.85294046563,0.0,1.0
2023-12-05,43.29,43.31,43.16,43.195,15988,37.9357096063632,37.9532359217277,37.8217885564943,37.8524596083821,18244.5650070008,0.0,1.0
2023-12-06,43.2209,43.47,43.2209,43.3499,4541,37.875156186779,38.0934464446433,37.875156186779,37.9882009208798,5181.92204758512,0.0,1.0
2023-12-07,43.3008,43.34,43.24,43.34,3012,37.94517381666,37.9795253947744,37.8918938179521,37.9795253947744,3437.11720046826,0.0,1.0
2023-12-08,43.2111,43.37,43.1181,43.37,4561,37.8665682922505,38.0058148678211,37.7850709258057,38.0058148678211,5204.74487096139,0.0,1.0
2023-12-11,43.15,43.15,43.04,43.07,8571,37.8130253988121,37.8130253988121,37.7166306643075,37.7429201373542,9780.72095790617,0.0,1.0
2023-12-12,43.2314,43.28,43.08,43.28,7180,37.8843575023454,37.926946448681,37.7516832950365,37.926946448681,8193.39359208568,0.0,1.0
2023-12-13,43.8788,43.8788,43.31,43.54,7068,38.4516843306928,38.4516843306928,37.9532359217277,38.1547885484189,8065.5857811785,0.0,1.0
2023-12-14,44.12,44.25,43.96,44.02,3266,38.6630516939881,38.7769727438571,38.5228411710725,38.5754201171659,3726.96705734706,0.0,1.0
2023-12-15,44.0115,44.0882,43.9999,44.05,2700,38.567971433136,38.6351848525586,38.5578061702246,38.6017095902125,3081.08115579824,0.0,1.0
2023-12-18,44.12,44.16,43.9101,44.0,8221,38.6630516939881,38.698104324717,38.4791130142382,38.5578938018014,9381.32154882124,0.0,1.0
2023-12-19,44.1755,44.26,44.03,44.03,5689,38.7116872191245,38.7857359015393,38.5841832748481,38.5841832748481,6491.95210938377,0.0,1.0
2023-12-20,44.2352,44.4385,44.18,44.18,7225,38.7640032704874,38.9421582661671,38.7156306400815,38.7156306400815,8244.74494468232,0.0,1.0
2023-12-21,44.4118,44.4118,44.28,44.3542,1183,38.9187606351555,38.9187606351555,38.8032622169038,38.8682848469059,1349.97000270716,0.0,1.0
2023-12-22,44.13,44.42,44.13,44.42,6590,38.6718148516704,38.925946424455,38.6718148516704,38.925946424455,7520.12030248532,0.0,1.0
2023-12-26,44.425,44.53,44.34,44.53,2387,38.9303280032961,39.0223411589595,38.8558411629971,39.0223411589595,2723.9039699594,0.0,1.0
2023-12-27,44.4077,44.49,44.2499,44.31,7692,39.1367003667125,39.2092317169104,38.997630536078,39.0505969291144,8727.97208756342,0.2528,1.0
2023-12-28,44.24,44.2756,44.22,44.27,3413,38.9889056227493,39.0202800585578,38.9712795352164,39.0153447540486,3872.6688422847,0.0,1.0
2023-12-29,44.0906,44.2994,44.0906,44.2,5445,38.8572387488786,39.0412551027219,38.8572387488786,38.9536534476835,6178.3421758688,0.0,1.0
2024-01-02,43.925,43.98,43.8545,43.9,7130,38.7112947441063,38.7597664848217,38.6491627855528,38.6892621346901,8090.2809392001,0.0,1.0
2024-01-03,43.7326,43.82,43.571,43.7,5824,38.5417317820399,38.6187577845586,38.3993129947741,38.5130012593613,6608.38656239851,0.0,1.0
2024-01-04,43.6121,43.7591,43.6121,43.64,6927,38.4355346046542,38.5650863480209,38.4355346046542,38.4601229967626,7859.94054219343,0.0,1.0
2024-01-05,43.71,43.8589,43.6499,43.8,4759,38.5218143031277,38.6530405248101,38.4688479100914,38.6011316970257,5399.95048943244,0.0,1.0
2024-01-08,43.98,44.06,43.75,43.75,6378,38.7597664848217,38.8302708349533,38.5570664781935,38.5570664781935,7237.0002566926,0.0,1.0
2024-01-09,44.006,44.03,43.89,43.89,4523,38.7826803986145,38.8038317036539,38.6804490909237,38.6804490909237,5132.16559439019,0.0,1.0
2024-01-10,44.0961,44.24,44.0501,44.09,5964,38.8620859229501,38.9889056227493,38.8215459216245,38.8567099662526,6767.24200861002,0.0,1.0
2024-01-11,44.1936,44.2,44.035,44.17,3271,38.948013099673,38.9536534476835,38.8082382255371,38.9272143163841,3711.54403255589,0.0,1.0
2024-01-12,44.28,44.37,44.25,44.29,3567,39.024157797815,39.103475191713,38.9977186665157,39.0329708415815,4047.40983311736,0.0,1.0
2024-01-16,44.0,44.1599,43.99,44.09,5413,38.7773925723546,38.91831314218,38.7685795285881,38.8567099662526,6142.03235959189,0.0,1.0
2024-01-17,43.85,43.95,43.775,43.8299,4916,38.6451969158579,38.7333273535224,38.5790990876096,38.6274826978874,5578.09552554106,0.0,1.0
2024-01-18,43.89,43.99,43.84,43.86,2651,38.6804490909237,38.7685795285881,38.6363838720915,38.6540099596244,3008.04134219067,0.0,1.0
2024-01-19,43.9233,43.9233,43.83,43.8351,1604,38.709796526666,38.709796526666,38.627570828325,38.6320654806459,1820.02954088036,0.0,1.0
2024-01-22,43.98,44.1,43.96,43.9973,5358,38.7597664848217,38.865523010019,38.7421403972888,38.7750130505377,6079.62486286594,0.0,1.0
2024-01-23,43.9507,43.97,43.8445,43.92,4504,38.733944266586,38.7509534410553,38.6403497417864,38.706888222223,5110.60664097578,0.0,1.0
2024-01-24,43.94,44.18,43.89,44.04,7474,38.7245143097559,38.9360273601506,38.6804490909237,38.8126447474204,8480.61146417695,0.0,1.0
2024-01-25,44.2093,44.2188,44.085,44.085,3845,38.9618495783863,38.9702219699644,38.8523034443694,38.8523034443694,4362.85136202305,0.0,1.0
2024-01-26,44.1748,44.2499,44.1501,44.1948,1399,38.931444577392,38.997630536078,38.9096763592889,38.9490706649249,1587.41978035637,0.0,1.0
2024-01-29,44.2577,44.2577,44.1605,44.199,3295,39.0045047102159,39.0045047102159,38.918841924806,38.9527721433068,3738.77639476358,0.0,1.0
2024-01-30,44.195,44.245,43.9,44.245,92073,38.9492469258003,38.9933121446325,38.6892621346901,38.9933121446325,104473.553564512,0.0,1.0
2024-01-31,44.17,44.35,44.17,44.35,4102,38.9272143163841,39.0858491041801,38.9272143163841,39.0858491041801,4654.46457399704,0.0,1.0
2024-02-01,44.1278,44.14,43.93,44.0073,8584,39.103325369969,39.114136254933,38.9280472514546,38.9965457274969,9686.97755538995,0.24203,1.0
2024-02-02,43.96,44.07,43.88,43.88,10583,38.9546313948087,39.0521065871069,38.8837403458645,38.8837403458645,11942.8335820936,0.0,1.0
2024-02-05,43.7227,43.7227,43.6463,43.7,6081,38.7443508208781,38.7443508208781,38.6766498691364,38.7242354857402,6862.36142990753,0.0,1.0
2024-02-06,43.88,43.89,43.66,43.77,22469,38.8837403458645,38.8926017269825,38.6887899612681,38.7862651535663,25356.0925782918,0.0,1.0
2024-02-07,43.93,43.98,43.81,43.98,5175,38.9280472514546,38.9723541570447,38.8217106780384,38.9723541570447,5839.94744281721,0.0,1.0
2024-02-08,43.98,44.21,43.915,44.15,638167,38.9723541570447,39.1761659227591,38.9147551797776,39.122997636051,720166.519756586,0.0,1.0
2024-02-09,43.9992,44.02,43.8988,43.8988,5843,38.9893680087913,39.0077996815168,38.9003997423664,38.9003997423664,6593.78027215091,0.0,1.0
2024-02-12,43.91,44.0384,43.82,43.9461,6657,38.9103244892186,39.0241046227739,38.8305720591564,38.9423140750546,7512.37297136892,0.0,1.0
2024-02-13,43.5053,43.7404,43.47,43.5943,14399,38.5517043953724,38.760035465457,38.5204237200258,38.6305706873227,16249.1600442754,0.0,1.0
2024-02-14,43.671,43.76,43.6456,43.6877,3863,38.6985374804979,38.7774037724483,38.6760295724582,38.713335986965,4359.36559837738,0.0,1.0
2024-02-15,43.8259,43.88,43.74,43.8098,2964,38.835800274016,38.8837403458645,38.7596810102123,38.821533450416,3344.85105710343,0.0,1.0
2024-02-16,43.7017,43.743,43.6,43.7,10029,38.7257419205302,38.7623394245477,38.63562167456,38.7242354857402,11317.6488703409,0.0,1.0
2024-02-20,43.7796,43.81,43.6552,43.6552,6674,38.7947720794396,38.8217106780384,38.6845364983315,38.6845364983315,7531.55733978011,0.0,1.0
2024-02-21,43.68,43.8,43.68,43.7898,5521,38.7065127235041,38.8128492969204,38.7065127235041,38.80381068818,6230.40576459785,0.0,1.0
2024-02-22,43.9552,43.96,43.8453,43.8454,4843,38.950377931872,38.9546313948087,38.852991353385,38.8530799671962,5465.28801266933,0.0,1.0
2024-02-23,43.9452,44.07,43.9218,43.97,9367,38.941516550754,39.0521065871069,38.9207809189378,38.9634927759267,10570.586994564,0.0,1.0
2024-02-26,43.8782,43.9,43.7,43.9,12929,38.8821452972633,38.9014631081005,38.7242354857402,38.9014631081005,14590.2764228374,0.0,1.0
2024-02-27,43.862,43.89,43.7901,43.88,5513,38.8677898598521,38.8926017269825,38.8040765296135,38.8837403458645,6221.37782652199,0.0,1.0
2024-02-28,43.84,43.92,43.82,43.83,14617,38.8482948213924,38.9191858703366,38.8305720591564,38.8394334402744,16495.1713568424,0.0,1.0
2024-02-29,43.8726,43.9695,43.86,43.9695,2379,38.8771829238372,38.9630497068708,38.8660175836285,38.9630497068708,2684.68308530669,0.0,1.0
2024-03-01,43.875,43.9,43.68,43.68,8302,39.0587171774209,39.0809728567243,38.8851228788546,38.8851228788546,9325.70950411464,0.20246,1.0
2024-03-04,43.89,43.909,43.75,43.82,17567,39.0720705850029,39.0889849012735,38.947438780904,39.0097546829535,19733.1653648256,0.0,1.0
2024-03-05,43.841,43.94,43.8399,43.93,4199,39.0284494535683,39.1165819436097,39.027470203679,39.1076796718883,4716.77357356991,0.0,1.0
2024-03-06,43.8943,43.96,43.885,43.89,4043,39.0758985618431,39.1343864870524,39.0676194491422,39.0720705850029,4541.537403654,0.0,1.0
2024-03-07,43.91,44.03,43.9,43.99,11304,39.0898751284456,39.1967023891018,39.0809728567243,39.1610933022164,12697.8824662144,0.0,1.0
2024-03-08,43.96,44.14,43.94,44.11,16821,39.1343864870524,39.2946273780367,39.1165819436097,39.2679205628726,18895.1770138174,0.0,1.0
2024-03-11,43.95,43.99,43.91,43.93,8851,39.125484215331,39.1610933022164,39.0898751284456,39.1076796718883,9942.40602516487,0.0,1.0
2024-03-12,44.0153,44.07,43.9599,44.02,8794,39.1836160496714,39.2323114759872,39.1342974643352,39.1878001173805,9878.37742461868,0.0,1.0
2024-03-13,44.06,44.12,44.0401,44.05,8178,39.2234092042659,39.276822834594,39.2056936835404,39.2145069325445,9186.41921520712,0.0,1.0
2024-03-14,43.8044,43.95,43.76,43.9189,7039,38.9958671390682,39.125484215331,38.9563410526254,39.0977981502776,7906.97051306467,0.0,1.0
2024-03-15,43.8,43.86,43.745,43.78,8764,38.9919501395108,39.0453637698389,38.9429876450434,38.9741455960681,9844.67816117329,0.0,1.0
2024-03-18,43.85,43.97,43.81,43.84,10604,39.0364614981175,39.1432887587737,39.0008524112321,39.0275592263962,11911.5663191558,0.0,1.0
2024-03-19,44.08,44.08,43.89,43.89,12847,39.2412137477086,39.2412137477086,39.0720705850029,39.0720705850029,14431.1479160878,0.0,1.0
2024-03-20,44.57,44.57,44.022,44.04,18000,39.6774250620547,39.6774250620547,39.1895805717247,39.2056046608232,20219.5580672204,0.0,1.0
2024-03-21,44.2514,44.34,44.191,44.2981,9980,39.3937986850125,39.4726728124637,39.3400289638155,39.4353722939512,11210.6216394922,0.0,1.0
2024-03-22,44.2192,44.36,44.2192,44.3169,11388,39.3651333700697,39.4904773559063,39.3651333700697,39.4521085647873,12792.2404038614,0.0,1.0
2024-03-25,44.18,44.22,44.14,44.14,13110,39.3302364649221,39.3658455518075,39.2946273780367,39.2946273780367,14726.5781256255,0.0,1.0
2024-03-26,44.0702,44.17,44.07,44.14,22001,39.2324895214216,39.3213341932007,39.2323114759872,39.2946273780367,24713.9165020509,0.0,1.0
2024-03-27,44.29,44.29,44.11,44.16,11175,39.4281614538569,39.4281614538569,39.2679205628726,39.3124319214794,12552.9756333993,0.0,1.0
2024-03-28,44.23,44.3,44.18,44.3,26258,39.3747478235288,39.4370637255782,39.3302364649221,39.4370637255782,29495.8419849485,0.0,1.0
2024-04-01,43.48,43.95,43.48,43.95,79986,38.9103519169129,39.3309559969715,38.9103519169129,39.3309559969715,89379.5894580005,0.22834,1.0
2024-04-02,43.72,43.72,43.46,43.63,23917,39.1251284684322,39.1251284684322,38.8924538709529,39.0445872616125,26725.8225322806,0.0,1.0
2024-04-03,43.75,43.78,43.64,43.65,21771,39.1519755373721,39.178822606312,39.0535362845924,39.0624853075724,24327.7953903199,0.0,1.0
2024-04-04,43.73,43.89,43.66,43.84,15875,39.1340774914122,39.2772618590917,39.0714343305524,39.2325167441918,17739.3666722396,0.0,1.0
2024-04-05,43.69,43.76,43.6475,43.76,14674,39.0982813994923,39.1609245603521,39.0602480518274,39.1609245603521,16397.3207274611,0.0,1.0
2024-04-08,43.76,43.79,43.65,43.65,31054,39.1609245603521,39.187771629292,39.0624853075724,39.0624853075724,34700.9948119514,0.0,1.0
2024-04-09,43.89,43.9,43.73,43.86,20341,39.2772618590917,39.2862108820717,39.1340774914122,39.2504147901518,22729.855589293,0.0,1.0
2024-04-10,43.47,43.69,43.41,43.69,28306,38.9014028939329,39.0982813994923,38.8477087560531,39.0982813994923,31630.268536971,0.0,1.0
2024-04-11,43.43,43.5,43.32,43.42,31005,38.865606802013,38.9282499628728,38.7671675492334,38.8566577790331,34646.2402313569,0.0,1.0
2024-04-12,43.45,43.45,43.371,43.44,21450,38.883504847973,38.883504847973,38.8128075664312,38.874555824993,23969.0970154041,0.0,1.0
2024-04-15,43.19,43.42,43.13,43.42,18944,38.6508302504937,38.8566577790331,38.5971361126139,38.8566577790331,21168.7913221359,0.0,1.0
2024-04-16,43.12,43.12,42.971,43.09,27274,38.5881870896339,38.5881870896339,38.4548466472324,38.561340020694,30477.0700232229,0.0,1.0
2024-04-17,43.12,43.2097,43.0635,43.2097,15723,38.5881870896339,38.6684598257643,38.5376251097971,38.6684598257643,17569.5157283543,0.0,1.0
2024-04-18,43.14,43.14,42.97,42.971,20259,38.6060851355939,38.6060851355939,38.4539517449344,38.4548466472324,22638.2254748285,0.0,1.0
2024-04-19,43.21,43.2599,43.14,43.17,5820,38.6687282964537,38.7133839211237,38.6060851355939,38.6329322045338,6503.50324613761,0.0,1.0
2024-04-22,43.4045,43.418,43.2479,43.37,7544,38.8427867934141,38.8548679744371,38.7026450935478,38.8119126641332,8429.97053073233,0.0,1.0
2024-04-23,43.57,43.63,43.54,43.62,15376,38.9908931237326,39.0445872616125,38.9640460547927,39.0356382386325,17181.7639025107,0.0,1.0
2024-04-24,43.5103,43.5103,43.39,43.51,10255,38.9374674565422,38.9374674565422,38.8298107100932,38.9371989858528,11459.3515101617,0.0,1.0
2024-04-25,43.44,43.44,43.22,43.32,9896,38.874555824993,38.874555824993,38.6776773194336,38.7671675492334,11058.1903992745,0.0,1.0
2024-04-26,43.58,43.59,43.5204,43.59,9109,38.9998421467126,39.0087911696926,38.946505969752,39.0087911696926,10178.7647884996,0.0,1.0
2024-04-29,43.76,43.76,43.57,43.62,14119,39.1609245603521,39.1609245603521,38.9908931237326,39.0356382386325,15777.1412941953,0.0,1.0
2024-04-30,43.48,43.6,43.455,43.59,9097,38.9103519169129,39.0177401926725,38.887979359463,39.0087911696926,10165.355503456,0.0,1.0
2024-05-01,43.41,43.42,43.17,43.17,8496,39.091703867602,39.1007090977028,38.8755783451826,38.8755783451826,9434.51739144222,0.27265,1.0
2024-05-02,43.63,43.63,43.43,43.43,9316,39.2898189298198,39.2898189298198,39.1097143278036,39.1097143278036,10345.0993430645,0.0,1.0
2024-05-03,43.91,43.979,43.851,43.89,7956,39.5419653726423,39.6041014603379,39.4888345150476,39.5239549124407,8834.86586232513,0.0,1.0
2024-05-06,43.97,44.01,43.93,43.97,7911,39.5959967532472,39.6320176736504,39.559975832844,39.5959967532472,8784.89490156536,0.0,1.0
2024-05-07,44.04,44.08,43.93,44.08,13555,39.6590333639528,39.6950542843561,39.559975832844,39.6950542843561,15052.3638466336,0.0,1.0
2024-05-08,43.92,43.96,43.88,43.96,8027,39.5509706027431,39.5869915231464,39.5149496823399,39.5869915231464,8913.70893374609,0.0,1.0
2024-05-09,43.92,43.92,43.8435,43.85,22105,39.5509706027431,39.5509706027431,39.482080592472,39.4879339920375,24546.8463909876,0.0,1.0
2024-05-10,43.82,43.9,43.8094,43.84,86519,39.4609183017351,39.5329601425415,39.4513727578282,39.4789287619367,96076.390088299,0.0,1.0
2024-05-13,43.8,43.8829,43.77,43.86,12365,39.4429078415335,39.5175611990691,39.415892151231,39.4969392221383,13730.9095509867,0.0,1.0
2024-05-14,43.84,43.88,43.8,43.8,19744,39.4789287619367,39.5149496823399,39.4429078415335,39.4429078415335,21925.0366497923,0.0,1.0
2024-05-15,44.11,44.1198,44.02,44.09,17417,39.7220699746585,39.7308951001573,39.6410229037512,39.7040595144569,19340.9827456155,0.0,1.0
2024-05-16,44.01,44.09,43.98,43.9903,13227,39.6320176736504,39.7040595144569,39.605001983348,39.6142773703518,14688.1310659847,0.0,1.0
2024-05-17,43.992,44.01,43.96,44.0,5990,39.6158082594689,39.6320176736504,39.5869915231464,39.6230124435496,6651.69011002106,0.0,1.0
2024-05-20,43.99,43.99,43.9598,43.99,16547,39.6140072134488,39.6140072134488,39.5868114185444,39.6140072134488,18374.8775042602,0.0,1.0
2024-05-21,44.01,44.0641,43.96,43.96,10701,39.6320176736504,39.6807359684958,39.5869915231464,39.5869915231464,11883.0944686703,0.0,1.0
2024-05-22,43.85,43.96,43.85,43.94,14078,39.4879339920375,39.5869915231464,39.4879339920375,39.5689810629448,15633.1374572415,0.0,1.0
2024-05-23,43.7349,43.8594,43.7,43.8594,13191,39.3842837935772,39.4963989083323,39.3528555405254,39.4963989083323,14648.1542973769,0.0,1.0
2024-05-24,43.88,43.9094,43.8042,43.81,4666,39.5149496823399,39.5414250588363,39.4466900381758,39.4519130716343,5181.43339788952,0.0,1.0
2024-05-28,43.7323,43.9085,43.73,43.842,10216,39.381942433751,39.5406145881272,39.3798712308278,39.4807298079568,11344.5185582596,0.0,1.0
2024-05-29,43.57,43.67,43.57,43.6,5764,39.2357875492149,39.325839850223,39.2357875492149,39.2628032395173,6400.72484042761,0.0,1.0
2024-05-30,43.7459,43.77,43.61,43.63,8999,39.3941895466881,39.415892151231,39.2718084696181,39.2898189298198,9993.08168615684,0.0,1.0
2024-05-31,43.88,43.88,43.8,43.88,16968,39.5149496823399,39.5149496823399,39.4429078415335,39.5149496823399,18842.3836038126,0.0,1.0
2024-06-03,43.7869,43.8291,43.68,43.68,12971,39.6401854173518,39.6783889856477,39.5434090796546,39.5434090796546,14327.8815151905,0.23217,1.0
2024-06-04,43.8078,43.8795,43.78,43.81,8192,39.6591061419344,39.7240159961242,39.6339388623461,39.6610977971536,9048.95577614992,0.0,1.0
2024-06-05,43.9,43.969,43.8642,43.93,5246,39.7425746015759,39.8050401516331,39.7101649393724,39.7697335363834,5794.77807637727,0.0,1.0
2024-06-06,43.93,43.9715,43.84,43.89,8508,39.7697335363834,39.8073033962004,39.688256731961,39.7335216233068,9398.01217571821,0.0,1.0
2024-06-07,43.7642,43.8589,43.73,43.78,10313,39.6196351566809,39.7053668608897,39.5886739710004,39.6339388623461,11391.8311669231,0.0,1.0
2024-06-10,43.8,43.87,43.69,43.69,17579,39.6520448188844,39.7154156667685,39.5524620579238,39.5524620579238,19417.9191392749,0.0,1.0
2024-06-11,43.86,43.92,43.79,43.8278,7044,39.7063626884993,39.7606805581142,39.6429918406153,39.6772120984727,7780.86480556642,0.0,1.0
2024-06-12,43.99,44.25,43.94,44.14,65893,39.8240514059983,40.0594288409962,39.7787865146525,39.9598460800356,72785.9915720028,0.0,1.0
2024-06-13,44.06,44.102,44.0267,44.1,11475,39.8874222538824,39.9254447626128,39.8572758362461,39.923634166959,12675.3866615381,0.0,1.0
2024-06-14,43.9,43.97,43.88,43.9,10820,39.7425746015759,39.80594544946,39.7244686450376,39.7425746015759,11951.8678586355,0.0,1.0
2024-06-17,44.06,44.15,43.7909,43.84,28298,39.8874222538824,39.9688990583047,39.6438066086595,39.688256731961,31258.2215031116,0.0,1.0
2024-06-18,44.05,44.1,43.97,43.97,8970,39.8783692756132,39.923634166959,39.80594544946,39.80594544946,9908.34146875792,0.0,1.0
2024-06-20,44.02,44.05,43.92,44.0293,17088,39.8512103408058,39.8783692756132,39.7606805581142,39.8596296105961,18875.5561893127,0.0,1.0
2024-06-21,44.1093,44.11,44.02,44.02,12835,39.9320534367493,39.9326871452281,39.8512103408058,39.8512103408058,14177.654710313,0.0,1.0
2024-06-24,44.061,44.1782,44.061,44.15,10443,39.8883275517093,39.9944284570237,39.8883275517093,39.9688990583047,11535.4303186442,0.0,1.0
2024-06-25,44.1101,44.13,44.0403,44.1,12530,39.9327776750108,39.9507931017664,39.8695878866921,39.923634166959,13840.7490081981,0.0,1.0
2024-06-26,44.04,44.06,43.9912,44.04,6939,39.8693162973441,39.8874222538824,39.8251377633906,39.8693162973441,7664.88087533011,0.0,1.0
2024-06-27,44.07,44.077,44.0,44.02,7432,39.8964752321515,39.9028123169399,39.8331043842675,39.8512103408058,8209.45304301102,0.0,1.0
2024-06-28,44.0051,44.2,44.0051,44.13,6446,39.8377214031847,40.0141639496505,39.8377214031847,39.9507931017664,7120.30870764923,0.0,1.0
2024-07-01,43.7,44.01,43.69,43.81,42486,39.775907667563,40.0580708569667,39.7668056291951,39.8760300896095,46677.4565024968,0.23682,1.0
2024-07-02,43.8162,43.8162,43.69,43.69,10891,39.8816733533975,39.8816733533975,39.7668056291951,39.7668056291951,11965.4516492184,0.0,1.0
2024-07-03,43.9449,43.9494,43.88,43.9489,4990,39.9988165871919,40.0029125044575,39.9397443581845,40.0024574025391,5482.28847025984,0.0,1.0
2024-07-05,44.1331,44.14,43.9795,44.06,9446,40.1701169492751,40.1763973557489,40.0303096399447,40.103581048806,10377.8951683516,0.0,1.0
2024-07-08,44.0931,44.139,44.01,44.12,10950,40.1337087958037,40.1754871519122,40.0580708569667,40.1581932790132,12030.2722944579,0.0,1.0
2024-07-09,44.0891,44.1293,44.0501,44.1,6131,40.1300679804565,40.1666581746953,40.0945700308218,40.1399892022775,6735.85382989239,0.0,1.0
2024-07-10,44.22,44.23,44.0905,44.11,11417,40.2492136626919,40.2583157010597,40.131342265828,40.1490912406454,12543.344181354,0.0,1.0
2024-07-11,44.3621,44.3621,44.22,44.27,20290,40.3785536278992,40.3785536278992,40.2492136626919,40.2947238545312,22291.7100323791,0.0,1.0
2024-07-12,44.432,44.4592,44.33,44.33,9134,40.4421768760906,40.4669344204511,40.3493360847383,40.3493360847383,10035.1148070848,0.0,1.0
2024-07-15,44.4424,44.47,44.3791,44.44,11049,40.4516429959931,40.4767646218884,40.3940270931246,40.4494585067848,12139.0391398599,0.0,1.0
2024-07-16,44.66,44.66,44.5,44.5,7249,40.6497033508778,40.6497033508778,40.504070736992,40.504070736992,7964.15012443157,0.0,1.0
2024-07-17,44.5833,44.61,44.55,44.57,4149,40.5798907165963,40.6041931590385,40.5495809288313,40.5677850055671,4558.3196118453,0.0,1.0
2024-07-18,44.51,44.598,44.43,44.56,6066,40.5131727753599,40.5932707129971,40.440356468417,40.5586829671992,6664.44125462848,0.0,1.0
2024-07-19,44.4402,44.5,44.42,44.48,4691,40.4496405475522,40.504070736992,40.4312544300491,40.4858666602563,5153.79062404587,0.0,1.0
2024-07-22,44.5961,44.62,44.4904,44.57,5872,40.5915413257072,40.6132951974064,40.4953327801589,40.5677850055671,6451.30218384083,0.0,1.0
2024-07-23,44.64,44.6898,44.6217,44.6217,6147,40.6314992741421,40.6768274252141,40.6148425439289,40.6148425439289,6753.43230995735,0.0,1.0
2024-07-24,44.4558,44.63,44.4558,44.54,5535,40.4638397274061,40.6223972357743,40.4638397274061,40.5404788904635,6081.05544747257,0.0,1.0
2024-07-25,44.51,44.635,44.48,44.49,11494,40.5131727753599,40.6269482549582,40.4858666602563,40.4949686986242,12627.9406166666,0.0,1.0
2024-07-26,44.5967,44.661,44.5697,44.65,7998,40.5920874480093,40.6506135547146,40.567511944416,40.64060131251,8787.04272247256,0.0,1.0
2024-07-29,44.65,44.85,44.56,44.85,7299,40.64060131251,40.8226420798672,40.5586829671992,40.8226420798672,8019.08287463457,0.0,1.0
2024-07-30,44.6021,44.65,44.5001,44.65,7603,40.5970025487279,40.64060131251,40.5041617573757,40.64060131251,8353.07399586884,0.0,1.0
2024-07-31,44.7647,44.7681,44.68,44.69,7415,40.7450016925894,40.7480963856344,40.6679074276136,40.6770094659814,8146.52685510553,0.0,1.0
2024-08-01,44.4329,44.615,44.4,44.59,5753,40.6883050955959,40.8550585678633,40.6581777521715,40.8321654497596,6282.45568596242,0.26951,1.0
2024-08-02,44.32,44.53,44.19,44.53,9957,40.5849197742396,40.7772219663107,40.4658755601004,40.7772219663107,10873.3549913311,0.0,1.0
2024-08-05,43.992,44.09,43.74,43.74,9922,40.2845620647191,40.3743030876856,40.0537994342338,40.0537994342338,10835.1338981608,0.0,1.0
2024-08-06,44.1464,44.36,44.1275,44.15,5829,40.4259499621275,40.6215487632056,40.4086427648411,40.4292465711345,6365.45005970362,0.0,1.0
2024-08-07,44.2593,44.51,44.2593,44.51,15155,40.5293352834839,40.7589074718278,40.5293352834839,40.7589074718278,16549.733342736,0.0,1.0
2024-08-08,44.4095,44.4432,44.34,44.38,6424,40.6668771370509,40.6977370602547,40.6032342687226,40.6398632576885,7015.20864359856,0.0,1.0
2024-08-09,44.44,44.45,44.3768,44.4005,47980,40.6948067411374,40.7039639883789,40.6369329385712,40.6586356145336,52395.6585803018,0.0,1.0
2024-08-12,44.3679,44.4199,44.3401,44.41,6867,40.6287829885263,40.676400674182,40.603325841195,40.667334999413,7498.97848001111,0.0,1.0
2024-08-13,44.62,44.62,44.4448,44.4761,15123,40.859637191484,40.859637191484,40.6992022198133,40.7278644036791,16514.788343266,0.0,1.0
2024-08-14,44.7187,44.7222,44.5497,44.55,8856,40.9500192217574,40.953224258292,40.7952617433764,40.7955364607937,9671.02860331708,0.0,1.0
2024-08-15,44.74,44.845,44.7015,44.77,26258,40.9695241583818,41.0656752544173,40.9342687565021,40.9969959001062,28674.5561275858,0.0,1.0
2024-08-16,44.8632,44.9,44.725,44.7797,12693,41.0823414443968,41.1160401142455,40.9557882875196,41.0058784299305,13861.1524460144,0.0,1.0
2024-08-19,44.941,45.0,44.85,44.86,12008,41.1535848279355,41.2076125866603,41.0702538780381,41.0794111252796,13113.1110511102,0.0,1.0
2024-08-20,44.905,44.98,44.87,44.9385,13206,41.1206187378662,41.1892980921773,41.088568372521,41.1512955161252,14421.3644687675,0.0,1.0
2024-08-21,45.03,45.03,44.94,45.0,12058,41.2350843283847,41.2350843283847,41.1526691032114,41.2076125866603,13167.712612782,0.0,1.0
2024-08-22,44.9324,45.03,44.9,45.0,28375,41.1457095953079,41.2350843283847,41.1160401142455,41.2076125866603,30986.3862487716,0.0,1.0
2024-08-23,45.1773,45.1829,45.1201,45.15,4543,41.3699705802517,41.3750986387069,41.3175911260305,41.3449712952825,4961.09789350378,0.0,1.0
2024-08-26,45.0873,45.1885,45.0873,45.1308,3988,41.2875553550784,41.3802266971622,41.2875553550784,41.3273893805788,4355.0205589463,0.0,1.0
2024-08-27,45.115,45.14,45.04,45.09,3728,41.3129209299373,41.335814048041,41.2442415756262,41.2900278118336,4071.09243825271,0.0,1.0
2024-08-28,45.0895,45.16,45.07,45.12,4972,41.2895699494715,41.354128542524,41.2717133173506,41.317499553558,5429.5792926482,0.0,1.0
2024-08-29,45.139,45.17,45.01,45.1261,8549,41.3348983233169,41.3632857897654,41.2167698339018,41.3230854743753,9335.77501465194,0.0,1.0
2024-08-30,45.09,45.1486,45.0601,45.1486,8669,41.2900278118336,41.3436892806687,41.2626476425816,41.3436892806687,9466.81876266437,0.0,1.0
2024-09-03,44.741,44.8632,44.7,44.86,10014,41.1803697761169,41.2928447137947,41.142632685734,41.2898993799111,10879.8531056378,0.22925,1.0
2024-09-04,44.9322,44.95,44.78,44.78,5611,41.3563534756585,41.3727368953857,41.2162660328226,41.2162660328226,6096.15096622069,0.0,1.0
2024-09-05,45.0563,45.1,44.96,44.98,5814,41.4705772053297,41.5107994211768,41.3819410637718,41.400349400544,6316.70321112227,0.0,1.0
2024-09-06,45.0317,45.13,44.94,45.09,24767,41.4479349510999,41.538411926335,41.3635327269997,41.5015952527907,26908.4603422541,0.0,1.0
2024-09-09,45.09,45.1149,45.0,45.06,8934,41.5015952527907,41.524513632072,41.4187577373161,41.4739827476325,9706.47170419099,0.0,1.0
2024-09-10,44.998,45.1188,44.85,45.1188,19893,41.4169169036389,41.5281032577426,41.280695211525,41.5281032577426,21613.0335360948,0.0,1.0
2024-09-11,45.0986,45.0986,44.93,44.9712,7246,41.5095108376027,41.5095108376027,41.3543285586136,41.3922497323642,7872.52003229997,0.0,1.0
2024-09-12,45.1459,45.1699,45.04,45.04,3488,41.5530465540689,41.5751365581954,41.4555744108604,41.4555744108604,3789.58734096912,0.0,1.0
2024-09-13,45.25,45.31,45.2,45.2,5998,41.6488619469679,41.7040869572843,41.6028411050375,41.6028411050375,6516.61263507247,0.0,1.0
2024-09-16,45.399,45.399,45.27,45.27,5140,41.7860040559203,41.7860040559203,41.66727028374,41.66727028374,5584.42629947858,0.0,1.0
2024-09-17,45.4209,45.4393,45.395,45.395,5528,41.8061611846858,41.8230968545162,41.7823223885659,41.7823223885659,6005.97443259097,0.0,1.0
2024-09-18,45.4725,45.52,45.393335,45.45,4233,41.8536546935579,41.8973744933918,41.7807898945296,41.8329453146893,4599.00321511534,0.0,1.0
2024-09-19,45.5753,45.6999,45.5753,45.59,37252,41.9482735445667,42.0629574826572,41.9482735445667,41.9618036720942,40472.9666358319,0.0,1.0
2024-09-20,45.5818,45.64,45.5188,45.64,8204,41.9542562540177,42.0078245140246,41.8962699931854,42.0078245140246,8913.35279395375,0.0,1.0
2024-09-23,45.5505,45.6086,45.54,45.55,10165,41.9254472069693,41.9789234252923,41.9157828301639,41.92498699855,11043.9092089883,0.0,1.0
2024-09-24,45.5382,45.61,45.5,45.61,44697,41.9141260798544,41.9802120088664,41.8789661566196,41.9802120088664,48561.6930559911,0.0,1.0
2024-09-25,45.5,45.58,45.48,45.5,9220,41.8789661566196,41.9525995037082,41.8605578198475,41.8789661566196,10017.2004827223,0.0,1.0
2024-09-26,45.5634,45.61,45.5299,45.61,5731,41.9373205841873,41.9802120088664,41.906486620094,41.9802120088664,6226.52667749256,0.0,1.0
2024-09-27,45.6155,45.64,45.55,45.6,9765,41.9852743014787,42.0078245140246,41.92498699855,41.9710078404803,10609.3235047487,0.0,1.0
2024-09-30,45.658,45.6599,45.54,45.635,5871,42.0243920171195,42.0261408091129,41.9157828301639,42.0032224298316,6378.63167397641,0.0,1.0
2024-10-01,45.3235,45.3857,45.32,45.3686,6325,41.9602573718054,42.0178418039107,41.9570170902561,42.0020107140554,6831.96804442445,0.26482,1.0
2024-10-02,45.29,45.32,45.2302,45.29,11824,41.9292432484046,41.9570170902561,41.8738807236474,41.9292432484046,12771.7296691343,0.0,1.0
2024-10-03,45.271,45.3294,45.19,45.28,25662,41.9116531485653,41.9657195607028,41.8366637755664,41.9199853011208,27718.8875819795,0.0,1.0
2024-10-04,45.2,45.2875,45.2,45.2499,7801,41.8459217228503,41.9269287615836,41.8459217228503,41.8921188797965,8426.27394696524,0.0,1.0
2024-10-07,45.04,45.19,44.991,45.19,10739,41.6977945663092,41.8366637755664,41.6524306246185,41.8366637755664,11599.7636093398,0.0,1.0
2024-10-08,45.0914,45.0914,44.98,45.06,10857,41.745380415348,41.745380415348,41.6422468826063,41.7163104608768,11727.221669299,0.0,1.0
2024-10-09,45.07,45.12,45.03,45.04,9259,41.7255684081606,41.7718581445797,41.6885366190254,41.6977945663092,10001.137094597,0.0,1.0
2024-10-10,45.0618,45.13,44.94,45.06,5217,41.7179768913879,41.7811160918635,41.605215093471,41.7163104608768,5635.15846446836,0.0,1.0
2024-10-11,45.1163,45.15,45.0306,45.0306,4275,41.7684327040847,41.7996319864312,41.6890920958624,41.6890920958624,4617.65429089558,0.0,1.0
2024-10-14,45.1662,45.1662,45.07,45.13,3333,41.814629861031,41.814629861031,41.7255684081606,41.7811160918635,3600.1501173228,0.0,1.0
2024-10-15,45.19,45.3,45.15,45.18,7218,41.8366637755664,41.9385011956884,41.7996319864312,41.8274058282826,7796.54471852265,0.0,1.0
2024-10-16,45.2582,45.28,45.203,45.23,4404,41.8998029760421,41.9199853011208,41.8486991070354,41.8736955647017,4756.99403441032,0.0,1.0
2024-10-17,45.175,45.26,45.1,45.26,7893,41.8227768546407,41.9014694065531,41.7533422500121,41.9014694065531,8525.64802761142,0.0,1.0
2024-10-18,45.2516,45.31,45.22,45.22,11037,41.8936927308348,41.9477591429722,41.8644376174179,41.8644376174179,11921.6492183893,0.0,1.0
2024-10-21,45.0566,45.19,45.05,45.17,6245,41.7131627588003,41.8366637755664,41.707052513593,41.8181478809988,6745.55580038431,0.0,1.0
2024-10-22,45.0486,45.06,44.98,45.06,4471,41.7057564009733,41.7163104608768,41.6422468826063,41.7163104608768,4829.36428879395,0.0,1.0
2024-10-23,44.8973,44.99,44.85,44.9,5856,41.5656836585691,41.6515048298901,41.5218935679167,41.5681833043358,6325.37626373907,0.0,1.0
2024-10-24,44.9805,45.0172,44.9488,44.98,5249,41.6427097799705,41.6766864465021,41.6133620870808,41.6422468826063,5669.72336208442,0.0,1.0
2024-10-25,44.91,45.07,44.91,45.01,6320,41.5774412516196,41.7255684081606,41.5774412516196,41.6700207244577,6826.56727917194,0.0,1.0
2024-10-28,45.0449,45.08,44.98,45.01,11597,41.7023309604783,41.7348263554445,41.6422468826063,41.6700207244577,12526.5349266704,0.0,1.0
2024-10-29,45.0575,45.0672,44.93,44.95,4091,41.7139959740559,41.7229761829212,41.5959571461872,41.6144730407548,4418.90612960323,0.0,1.0
2024-10-30,45.0006,45.1354,44.99,45.08,12461,41.661318254011,41.7861153833968,41.6515048298901,41.7348263554445,13459.787162304,0.0,1.0
2024-10-31,44.9052,44.99,44.87,44.95,8181,41.5729974369233,41.6515048298901,41.5404094624843,41.6144730407548,8836.73210615597,0.0,1.0
2024-11-01,44.6,44.7808,44.55,44.7771,22824,41.5281426823333,41.6964899513235,41.4815864685638,41.6930447915046,24512.3026037245,0.25675,1.0
2024-11-04,44.709,44.8085,44.64,44.77,53191,41.6296352283506,41.7222820937518,41.5653876533488,41.6864338091493,57125.5646597753,0.0,1.0
2024-11-05,44.84,44.84,44.655,44.72,84083,41.7516125084265,41.7516125084265,41.5793545174796,41.6398775953799,90302.6612262955,0.0,1.0
2024-11-06,44.9215,44.93,44.73,44.89,23101,41.8274991368707,41.8354136932115,41.6491888381338,41.798168722196,24809.7924311532,0.0,1.0
2024-11-07,45.1488,45.1488,44.94,44.99,23407,42.0391436846665,42.0391436846665,41.8447249359654,41.8912811497348,25138.4274029697,0.0,1.0
2024-11-08,45.2567,45.259,45.1153,45.22,11508,42.139611993981,42.1417535798144,42.007951021441,42.1054397330742,12359.2524694909,0.0,1.0
2024-11-11,45.225,45.25,45.1203,45.24,3932,42.1100953544512,42.1333734613359,42.012606642818,42.124062218582,4222.85199079235,0.0,1.0
2024-11-12,45.01,45.15,44.94,45.15,9059,41.9099036352426,42.040261033797,41.8447249359654,42.040261033797,9729.09872446286,0.0,1.0
2024-11-13,45.0364,45.14,44.995,45.14,15351,41.9344853161129,42.0309497910431,41.8959367711118,42.0309497910431,16486.5210861275,0.0,1.0
2024-11-14,44.9508,45.09,44.95,45.09,15920,41.8547810781396,41.9843935772737,41.8540361787193,41.9843935772737,17097.6102984268,0.0,1.0
2024-11-15,44.9399,44.95,44.82,44.93,14009,41.8446318235379,41.8540361787193,41.7329900229188,41.8354136932115,15045.2526803179,0.0,1.0
2024-11-18,44.9814,45.0,44.9,44.92,13514,41.8832734809665,41.9005923924887,41.8074799649498,41.8261024504576,14513.6372847324,0.0,1.0
2024-11-19,45.08,45.08,44.94,44.94,17509,41.9750823345198,41.9750823345198,41.8447249359654,41.8447249359654,18804.1494167811,0.0,1.0
2024-11-20,45.0482,45.08,45.0,45.05,11373,41.9454725825624,41.9750823345198,41.9005923924887,41.9471486062581,12214.2664525131,0.0,1.0
2024-11-21,45.045,45.1399,45.03,45.13,8442,41.9424929848812,42.0308566786156,41.9285261207504,42.0216385482892,9066.4589283492,0.0,1.0
2024-11-22,45.05,45.1296,44.95,45.1296,6762,41.9471486062581,42.0212660985791,41.8540361787193,42.0212660985791,7262.18849484688,0.0,1.0
2024-11-25,45.215,45.22,45.18,45.2,7004,42.1007841116973,42.1054397330742,42.0681947620587,42.0868172475664,7522.0893549109,0.0,1.0
2024-11-26,45.16,45.27,45.11,45.2,11563,42.0495722765509,42.1519959468436,42.0030160627815,42.0868172475664,12418.3208467782,0.0,1.0
2024-11-27,45.27,45.34,45.22,45.22,9227,42.1519959468436,42.2171746461208,42.1054397330742,42.1054397330742,9909.5257678131,0.0,1.0
2024-11-29,45.412,45.46,45.31,45.31,3708,42.2842155939488,42.3289095591675,42.1892409178592,42.1892409178592,3982.28259965871,0.0,1.0
2024-12-02,45.15,45.22,45.07,45.07,12553,42.2694758966694,42.3350099678271,42.1945798153464,42.1945798153464,13408.4451717713,0.24617,1.0
2024-12-03,45.1656,45.23,45.15,45.19,11104,42.2840806325274,42.3443719779924,42.2694758966694,42.3069239373309,11860.7006442562,0.0,1.0
2024-12-04,45.225,45.26,45.14,45.15,5227,42.3396909729097,42.3724580084886,42.2601138865041,42.2694758966694,5583.20265377588,0.0,1.0
2024-12-05,45.17,45.27,45.15,45.2,18242,42.2881999170002,42.3818200186539,42.2694758966694,42.3162859474963,19485.1315879433,0.0,1.0
2024-12-06,45.29,45.42,45.2501,45.28,13822,42.4005440389847,42.5222501711346,42.3631896184248,42.3911820288193,14763.9232983528,0.0,1.0
2024-12-09,45.22,45.3,45.2,45.265,7070,42.3350099678271,42.4099060491501,42.3162859474963,42.3771390135712,7551.79697000103,0.0,1.0
2024-12-10,45.195,45.2352,45.17,45.21,3869,42.3116049424136,42.3492402232784,42.2881999170002,42.3256479576617,4132.65947339944,0.0,1.0
2024-12-11,45.2204,45.45,45.21,45.3065,8969,42.3353844482337,42.5503362016307,42.3256479576617,42.4159913557575,9580.20749984996,0.0,1.0
2024-12-12,45.15,45.2495,45.15,45.24,6970,42.2694758966694,42.3626278978149,42.2694758966694,42.3537339881578,7444.98230281574,0.0,1.0
2024-12-13,45.03,45.2,45.03,45.2,10019,42.1571317746849,42.3162859474963,42.1571317746849,42.3162859474963,10701.7615052957,0.0,1.0
2024-12-16,45.0817,45.17,45.02,45.17,4545,42.2055333672399,42.2881999170002,42.1477697645196,42.2881999170002,4854.7266235721,0.0,1.0
2024-12-17,44.98,45.12,44.96,44.97,13134,42.110321723858,42.2413898661733,42.0915977035273,42.1009597136927,14029.0383881179,0.0,1.0
2024-12-18,44.5489,45.045,44.5489,44.987,8034,41.7067254656287,42.171174789933,41.7067254656287,42.1168751309738,8581.49036166738,0.0,1.0
2024-12-19,44.499,44.8,44.4705,44.8,10668,41.6600090349035,41.9418055408813,41.6333273059322,41.9418055408813,11394.9886953283,0.0,1.0
2024-12-20,44.7381,44.7616,44.36,44.36,11828,41.8838546979576,41.9058554218462,41.5298770936048,41.5298770936048,12634.0388346778,0.0,1.0
2024-12-23,44.66,44.707,44.6324,44.7,9128,41.810737398566,41.8547388463433,41.7848982505096,41.8481854392275,9750.04282067461,0.0,1.0
2024-12-24,44.7347,44.7362,44.62,44.69,9797,41.8806716145014,41.8820759160262,41.7732893579045,41.8388234290622,10464.6329441443,0.0,1.0
2024-12-26,44.8215,44.8215,44.66,44.68,8712,41.9619338627368,41.9619338627368,41.810737398566,41.8294614188968,9305.69380518375,0.0,1.0
2024-12-27,44.6662,44.7304,44.5756,44.69,9791,41.8165418448686,41.8766459501303,41.7317220327703,41.8388234290622,10458.2240641132,0.0,1.0
2024-12-30,44.7163,44.7599,44.63,44.65,18970,41.8634455157971,41.9042638801181,41.7826513680699,41.8013753884007,20262.7423650523,0.0,1.0
2024-12-31,44.4516,44.6,44.4,44.54,16514,41.8740620353246,42.0138570214678,41.8254540751832,41.9573361375824,17530.511412548,0.27604,1.0
2025-01-02,44.5764,44.62,44.54,44.62,7868,41.9916254738062,42.0326973160963,41.9573361375824,42.0326973160963,8352.31099636233,0.0,1.0
2025-01-03,44.66,44.6874,44.6408,44.6788,10097,42.0703779053532,42.0961891089942,42.0522912225099,42.088087782304,10718.5160307919,0.0,1.0
2025-01-06,44.7122,44.76,44.69,44.7,9551,42.1195510743335,42.1645793784955,42.0986383472959,42.1080584946101,10138.9072605817,0.0,1.0
2025-01-07,44.6,44.79,44.58,44.79,9032,42.0138570214678,42.1928398204382,41.9950167268394,42.1928398204382,9587.96046252472,0.0,1.0
2025-01-08,44.6368,44.66,44.51,44.595,9888,42.0485231635842,42.0703779053532,41.9290756956397,42.0091469478107,10496.6511352352,0.0,1.0
2025-01-10,44.4231,44.57,44.4231,44.49,15828,41.8472146154791,41.9855965795251,41.8472146154791,41.9102354010113,16802.2850089505,0.0,1.0
2025-01-13,44.3808,44.43,44.31,44.4,16773,41.8073673923399,41.8537145171259,41.7406727493551,41.8254540751832,17805.4540343143,0.0,1.0
2025-01-14,44.5273,44.54,44.43,44.43,14922,41.9453725504934,41.9573361375824,41.8537145171259,41.8537145171259,15840.5166100303,0.0,1.0
2025-01-15,44.8427,44.8427,44.76,44.81,4114,42.2424839967842,42.2424839967842,42.1645793784955,42.2116801150667,4367.23531253617,0.0,1.0
2025-01-16,44.8852,44.935,44.77,44.79,5180,42.2825196228697,42.3294319564945,42.1739995258097,42.1928398204382,5498.8524353275,0.0,1.0
2025-01-17,44.945,44.96,44.83,44.92,15643,42.3388521038088,42.3529823247801,42.2305204096951,42.3153017355232,16605.8974219745,0.0,1.0
2025-01-21,45.05,45.0744,45.0001,45.01,7772,42.4377636506082,42.4607488100549,42.3907571155102,42.4000830613513,8250.40176203965,0.0,1.0
2025-01-22,45.06,45.16,45.03,45.05,21987,42.4471837979224,42.5413852710647,42.4189233559797,42.4377636506082,23340.3993234645,0.0,1.0
2025-01-23,45.048,45.07,44.96,45.0,9312,42.4358796211453,42.4566039452367,42.3529823247801,42.390662914037,9885.19572929919,0.0,1.0
2025-01-24,45.0425,45.11,44.74,44.74,14280,42.4306985401225,42.4942845344936,42.145739083867,42.145739083867,15158.9986054975,0.0,1.0
2025-01-27,45.122,45.25,45.04,45.04,6464,42.5055887112706,42.6261665968928,42.428343503294,42.428343503294,6861.88844439325,0.0,1.0
2025-01-28,45.11,45.1287,45.0502,45.07,16587,42.4942845344936,42.5119002099712,42.4379520535545,42.4566039452367,17608.0048928141,0.0,1.0
2025-01-29,45.01,45.19,44.951,45.1,17593,42.4000830613513,42.5696457130074,42.3445041921973,42.4848643871793,18675.9287441538,0.0,1.0
2025-01-30,45.1619,45.195,45.12,45.16,9132,42.5431750990544,42.5743557866645,42.5037046818078,42.5413852710647,9694.11591494418,0.0,1.0
2025-01-31,45.0514,45.16,45.03,45.16,8306,42.4390824712322,42.5413852710647,42.4189233559797,42.5413852710647,8817.27187795951,0.0,1.0
2025-02-03,44.75,44.81,44.6791,44.78,10529,42.3909643587511,42.447801405936,42.3238019146609,42.4193828823436,11114.9335035765,0.25032,1.0
2025-02-04,44.8768,44.88,44.8356,44.85,2640,42.5110799851352,42.5141112943184,42.4720518794016,42.485692770726,2786.91465945883,0.0,1.0
2025-02-05,45.0177,45.0357,44.95,44.95,14426,42.6445523176078,42.6616034317633,42.5804211827008,42.5804211827008,15228.7995747549,0.0,1.0
2025-02-06,44.98,45.02,44.95,45.01,10356,42.6088397062933,42.6467310710832,42.5804211827008,42.6372582298857,10932.3061414226,0.0,1.0
2025-02-07,44.82,45.03,44.82,45.03,11560,42.4572742471335,42.6562039122807,42.4572742471335,42.6562039122807,12203.3081300546,0.0,1.0
2025-02-10,44.9322,45.02,44.8737,45.02,9033,42.5635595253693,42.6467310710832,42.508143404364,42.6467310710832,9535.6818632165,0.0,1.0
2025-02-11,44.8674,44.8967,44.85,44.85,5642,42.5021755144096,42.5299309391182,42.485692770726,42.485692770726,5955.97443510102,0.0,1.0
2025-02-12,44.76,44.7814,44.69,44.69,6907,42.4004371999486,42.4207090801112,42.3341273115662,42.3341273115662,7291.37104275837,0.0,1.0
2025-02-13,44.945,44.98,44.81,44.81,5596,42.5756847621021,42.6088397062933,42.447801405936,42.447801405936,5907.41455845893,0.0,1.0
2025-02-14,45.0033,45.07,44.98,44.98,3286,42.6309114262834,42.6940952770707,42.6088397062933,42.6088397062933,3468.86423143246,0.0,1.0
2025-02-18,45.09,45.09,44.9577,44.98,10810,42.7130409594656,42.7130409594656,42.5877152704229,42.6088397062933,11411.5710108901,0.0,1.0
2025-02-19,44.9723,44.9723,44.9,44.95,6499,42.6015456185712,42.6015456185712,42.5330569767134,42.5804211827008,6860.66604993292,0.0,1.0
2025-02-20,45.0514,45.11,44.96,45.03,8210,42.6764757924433,42.7319866418606,42.5898940238983,42.6562039122807,8666.88233112006,0.0,1.0
2025-02-21,44.9618,45.0796,44.9618,45.05,7674,42.5915991353139,42.7031892046202,42.5915991353139,42.6751495946757,8101.05420329053,0.0,1.0
2025-02-24,45.0441,45.17,44.96,44.99,7481,42.6695606183692,42.7888236890455,42.5898940238983,42.6183125474908,7897.31385129222,0.0,1.0
2025-02-25,45.15,45.195,45.0701,45.12,9109,42.7698780066506,42.8125057920392,42.6941900054826,42.7414594830581,9615.91122462515,0.0,1.0
2025-02-26,45.2114,45.28,45.16,45.16,11985,42.8280412516031,42.8930249422179,42.779350847848,42.779350847848,12651.9591642477,0.0,1.0
2025-02-27,45.125,45.2004,45.11,45.1644,3324,42.7461959036568,42.8176211262859,42.7319866418606,42.7835188979749,3508.9789121368,0.0,1.0
2025-02-28,45.2171,45.23,45.135,45.16,7395,42.8334407710857,42.8456607362304,42.7556687448543,42.779350847848,7806.52799496136,0.0,1.0
2025-03-03,44.95,45.04,44.86,44.96,22356,42.8092850260321,42.8949988336482,42.723571218416,42.8188087824339,23473.9309331825,0.2416,1.0
2025-03-04,44.8539,44.9,44.71,44.86,7785,42.7177617270109,42.7616662440232,42.5807148723892,42.723571218416,8174.29559468714,0.0,1.0
2025-03-05,44.9185,45.04,44.823,44.84,7657,42.7792851933665,42.8949988336482,42.6883333197294,42.7045237056124,8039.89484502496,0.0,1.0
2025-03-06,44.735,44.89,44.735,44.89,14123,42.6045242633937,42.7521424876214,42.6045242633937,42.7521424876214,14829.2327146778,0.0,1.0
2025-03-07,44.84,44.88,44.6812,44.88,10904,42.7045237056124,42.7426187312196,42.5532864539521,42.7426187312196,11449.2638618457,0.0,1.0
2025-03-10,44.693,44.82,44.67,44.692,6763,42.5645244865062,42.6854761928089,42.5426198467821,42.563572110866,7101.18960910328,0.0,1.0
2025-03-11,44.5103,44.67,44.46,44.66,5796,42.3905254570455,42.5426198467821,42.3426209623445,42.5330960903803,6085.8339456399,0.0,1.0
2025-03-12,44.5351,44.65,44.5084,44.63,4771,42.414144372922,42.5235723339785,42.3887159433292,42.5045248211749,5009.57794248584,0.0,1.0
2025-03-13,44.255,44.5,44.255,44.5,6825,42.1473839561079,42.3807159879517,42.1473839561079,42.3807159879517,7166.2899722209,0.0,1.0
2025-03-14,44.4762,44.5294,44.43,44.43,9874,42.3580494477154,42.4087158317729,42.3140496931392,42.3140496931392,10367.7578294079,0.0,1.0
2025-03-17,44.5857,44.6299,44.46,44.46,8628,42.462334580315,42.5044295836109,42.3426209623445,42.3426209623445,9059.4505319153,0.0,1.0
2025-03-18,44.5653,44.595,44.54,44.54,21670,42.4429061172553,42.4711916737687,42.4188110135588,42.4188110135588,22753.6269154618,0.0,1.0
2025-03-19,44.8305,44.88,44.5899,44.59,8456,42.6954761370307,42.7426187312196,42.4663345580037,42.4664297955678,8878.84952455677,0.0,1.0
2025-03-20,44.7914,44.84,44.72,44.72,5806,42.6582382494998,42.7045237056124,42.590238628791,42.590238628791,6096.33400420725,0.0,1.0
2025-03-21,44.7957,44.83,44.68,44.83,6053,42.6623334647525,42.6949999492106,42.5521436031838,42.6949999492106,6355.68545082097,0.0,1.0
2025-03-24,44.9174,44.925,44.82,44.82,4729,42.7782375801623,42.7854756350276,42.6854761928089,42.6854761928089,4965.47769650295,0.0,1.0
2025-03-25,44.84,44.9125,44.84,44.88,7753,42.7045237056124,42.7735709395254,42.7045237056124,42.7426187312196,8140.6954072716,0.0,1.0
2025-03-26,44.6548,44.91,44.6245,44.91,3842,42.5281437370513,42.7711900004249,42.4992867551539,42.7711900004249,4034.12250157842,0.0,1.0
2025-03-27,44.5907,44.72,44.5,44.72,19850,42.4670964585159,42.590238628791,42.3807159879517,42.590238628791,20842.6162562029,0.0,1.0
2025-03-28,44.5415,44.5721,44.41,44.55,10357,42.4202395770191,42.4493822716086,42.2950021803356,42.4283347699606,10874.9106582113,0.0,1.0
2025-03-31,44.5428,44.55,44.3699,44.4,6625,42.4214776653513,42.4283347699606,42.2568119171644,42.2854784239338,6956.28880087377,0.0,1.0
2025-04-01,44.3705,44.39,44.23,44.23,7849,42.514553336666,42.5332376830237,42.3799302257296,42.3799302257296,8191.64326488749,0.27003,1.0
2025-04-02,44.4494,44.4795,44.3498,44.46,6573,42.5901530765441,42.6189940419476,42.4947191843786,42.6003096955899,6859.94027011155,0.0,1.0
2025-04-03,43.9337,44.0205,43.7901,44.01,9758,42.0960239782532,42.1791932738352,41.9584305353318,42.1691324719503,10183.9794851283,0.0,1.0
2025-04-04,43.2387,43.46,42.8401,43.16,32362,41.4300947106321,41.6421380875019,41.0481675076482,41.3546866050755,33774.7431950935,0.0,1.0
2025-04-07,42.8415,43.6,42.54,42.79,41691,41.0495089478995,41.7762821126342,40.760620208061,41.000163110083,43510.9949492196,0.0,1.0
2025-04-08,42.6189,43.5,42.48,43.35,40367,40.8362199479391,41.6804649518254,40.7031299115757,41.5367392106123,42129.1965439819,0.0,1.0
2025-04-09,43.8646,43.8799,42.1601,42.32,30351,42.0298143201343,42.044474345738,40.3966108141484,40.5498224542817,31675.9542276214,0.0,1.0
2025-04-10,43.1591,43.62,42.79,43.35,27800,41.3538242506283,41.795445544796,41.000163110083,41.5367392106123,29013.5918924541,0.0,1.0
2025-04-11,43.18,43.35,42.81,43.15,29043,41.3738500372373,41.5367392106123,41.0193265422448,41.3451048889947,30310.8542925376,0.0,1.0
2025-04-14,43.44,43.62,43.34,43.62,19165,41.6229746553402,41.795445544796,41.5271574945314,41.795445544796,20001.6362812548,0.0,1.0
2025-04-15,43.581,43.67,43.55,43.64,14831,41.7580768520806,41.8433541252004,41.7283735322298,41.8146089769578,15478.4381783089,0.0,1.0
2025-04-16,43.617,43.6994,43.515,43.55,17264,41.7925710299717,41.8715243704782,41.6948375259468,41.7283735322298,18017.6492960909,0.0,1.0
2025-04-17,43.7834,43.83,43.69,43.74,20785,41.9520107855576,41.9966615824945,41.8625175573621,41.9104261377665,21692.3563843402,0.0,1.0
2025-04-21,43.5444,43.65,43.41,43.65,16560,41.7230077712246,41.8241906930386,41.5942295070975,41.8241906930386,17282.916609318,0.0,1.0
2025-04-22,43.7165,43.7904,43.6215,43.71,37174,41.8879091049765,41.9587179868142,41.7968828022081,41.8816809895239,38796.8080938881,0.0,1.0
2025-04-23,44.015,44.3099,43.88,44.26,733065,42.1739233299907,42.4564881372159,42.0445701628989,42.4086753739723,765066.501461938,0.0,1.0
2025-04-24,44.3188,44.3188,44.085,44.14,10665,42.4650158645278,42.4650158645278,42.2409953425569,42.2936947810017,11130.5740119793,0.0,1.0
2025-04-25,44.435,44.48,44.28,44.28,5177,42.5763554053877,42.6194731277516,42.427838806134,42.427838806134,5402.99874918111,0.0,1.0
2025-04-28,44.37,44.47,44.3101,44.47,3268,42.5140742508619,42.6098914116707,42.4566797715375,42.6098914116707,3410.66252894029,0.0,1.0
2025-04-29,44.5627,44.5627,44.3765,44.44,2761,42.6987139197405,42.6987139197405,42.5203023663145,42.5811462634281,2881.52975593762,0.0,1.0
2025-04-30,44.3211,44.3211,44.26,44.3,1499,42.4672196592265,42.4672196592265,42.4086753739723,42.4470022382958,1564.43792254635,0.0,1.0
2025-05-01,44.0546,44.13,44.01,44.13,6248,42.5173128708973,42.5900817847103,42.4742691897824,42.5900817847103,6473.90726774759,0.31878,1.0
2025-05-02,44.1922,44.34,44.1456,44.34,5171,42.6501113130812,42.792753825834,42.6051374220509,42.792753825834,5357.96646631287,0.0,1.0
2025-05-05,44.1851,44.21,44.11,44.14,3886,42.6432590678813,42.6672901813288,42.5707796855556,42.5997328342876,4026.50506441535,0.0,1.0
2025-05-06,44.1366,44.1604,44.0706,44.0706,6915,42.5964514774313,42.6194209754253,42.532754550221,42.532754550221,7165.0238086547,0.0,1.0
2025-05-07,44.1757,44.23,44.16,44.23,5031,42.6341870812786,42.6865922804835,42.6190349334422,42.6865922804835,5212.90452369368,0.0,1.0
2025-05-08,44.1996,44.345,44.1996,44.2664,19442,42.6572530897684,42.7975793506226,42.6572530897684,42.7217221009449,20144.9592028727,0.0,1.0
2025-05-09,44.2515,44.308,44.2401,44.3,4554,42.7073420370747,42.7618704671866,42.6963398405566,42.7541496275247,4718.65776205546,0.0,1.0
2025-05-12,44.6461,44.69,44.49,44.59,7675,43.0881724533957,43.1305405610402,42.9375195694938,43.034030065267,7952.50292573028,0.0,1.0
2025-05-13,44.7486,44.79,44.68,44.73,5151,43.1870957115633,43.2270510568134,43.1208895114628,43.1691447593494,5337.24333165298,0.0,1.0
2025-05-14,44.6249,44.7219,44.59,44.72,5577,43.0677122282918,43.1613274091918,43.034030065267,43.1594937097721,5778.6460999085,0.0,1.0
2025-05-15,44.6623,44.67,44.6132,44.67,7415,43.103807153711,43.1112384618855,43.0564205002864,43.1112384618855,7683.10217515178,0.0,1.0
2025-05-16,44.7246,44.73,44.59,44.59,7967,43.1639331925777,43.1691447593494,43.034030065267,43.034030065267,8255.06069176457,0.0,1.0
2025-05-19,44.7376,44.7376,44.64,44.64,7035,43.1764795570282,43.1764795570282,43.0822853131536,43.0822853131536,7289.362616614,0.0,1.0
2025-05-20,44.7019,44.7216,44.69,44.69,3051,43.1420253100372,43.1610378777045,43.1305405610402,43.1305405610402,3161.31419236522,0.0,1.0
2025-05-21,44.4399,44.6401,44.4399,44.6,4514,42.8891678111114,43.0823818236493,42.8891678111114,43.0436811148443,4677.21149273569,0.0,1.0
2025-05-22,44.4455,44.5296,44.4017,44.5,13417,42.8945723988747,42.97573772582,42.852300801726,42.9471706190711,13902.1148865828,0.0,1.0
2025-05-23,44.3985,44.48,44.3,44.3,5239,42.8492124658613,42.9278685199165,42.7541496275247,42.7541496275247,5428.42512415647,0.0,1.0
2025-05-27,44.65,44.72,44.58,44.66,23945,43.0919363627309,43.1594937097721,43.0243790156896,43.1015874123082,24810.7729715454,0.0,1.0
2025-05-28,44.7263,44.736,44.64,44.72,12302,43.1655738710058,43.1749353890958,43.0822853131536,43.1594937097721,12746.8001292943,0.0,1.0
2025-05-29,44.7743,44.839,44.74,44.78,12133,43.211898908977,43.2743411997422,43.1787958089268,43.217400007236,12571.6896414183,0.0,1.0
2025-05-30,44.8159,44.836,44.75,44.77,15289,43.2520472752186,43.271445884869,43.1884468585041,43.2077489576587,15841.8002907479,0.0,1.0
2025-06-02,44.525,44.535,44.47,44.53,14364,43.2249664301046,43.2346744517622,43.1715723109883,43.2298204409334,14796.0114910482,0.26284,1.0
2025-06-03,44.6407,44.66,44.58,44.6,366351,43.3372882406821,43.3560247224812,43.278360549221,43.297776592536,377369.368264898,0.0,1.0
2025-06-04,44.7203,44.75,44.67,44.68,20812,43.414564093076,43.4433969173988,43.3657327441387,43.3754407657962,21437.9414614101,0.0,1.0
2025-06-05,44.59,44.86,44.59,44.75,38395,43.2880685708785,43.5501851556315,43.2880685708785,43.4433969173988,39549.7675576995,0.0,1.0
2025-06-06,44.6458,44.78,44.63,44.78,14665,43.3422393317275,43.4725209823714,43.3269006575086,43.4725209823714,15106.0643634239,0.0,1.0
2025-06-09,44.698,44.698,44.64,44.68,3613,43.3929152047797,43.3929152047797,43.3366086791661,43.3754407657962,3721.66454449715,0.0,1.0
2025-06-10,44.7291,44.7315,44.6201,44.73,9409,43.4231071521346,43.4254370773324,43.3172897160677,43.4239808740838,9691.98497070958,0.0,1.0
2025-06-11,44.76,44.88,44.76,44.81,13232,43.4531049390563,43.5696011989466,43.4531049390563,43.5016450473439,13629.9654726782,0.0,1.0
2025-06-12,44.71,44.85,44.63,44.85,21028,43.4045648307688,43.540477133974,43.3269006575086,43.540477133974,21660.4378748093,0.0,1.0
2025-06-13,44.6424,44.769,44.64,44.67,13004,43.3389386043639,43.4618421585481,43.3366086791661,43.3657327441387,13395.1081474235,0.0,1.0
2025-06-16,44.7992,44.89,44.7001,44.89,10190,43.4911603839538,43.5793092206041,43.3949538893278,43.5793092206041,10496.4743173058,0.0,1.0
2025-06-17,44.7118,44.82,44.71,44.79,12565,43.4063122746671,43.5113530690015,43.4045648307688,43.4822290040289,12942.9047887093,0.0,1.0
2025-06-18,44.76,44.81,44.7,44.77,16755,43.4531049390563,43.5016450473439,43.3948568091112,43.4628129607139,17258.923178259,0.0,1.0
2025-06-20,44.9197,44.9197,44.8,44.8,8004,43.6081420449269,43.6081420449269,43.4919370256864,43.4919370256864,8244.72820762668,0.0,1.0
2025-06-23,45.0189,45.0189,44.93,44.93,8312,43.7044456197695,43.7044456197695,43.6181413072342,43.6181413072342,8561.99161191817,0.0,1.0
2025-06-24,45.1211,45.14,45.02,45.03,12856,43.8036616011094,43.8220097620421,43.7055135021519,43.7152215238094,13242.6569012055,0.0,1.0
2025-06-25,45.1593,45.17,45.1,45.17,11732,43.8407462438411,43.8511338270146,43.783177675412,43.8511338270146,12084.8514907392,0.0,1.0
2025-06-26,45.2798,45.29,45.22,45.22,8071,43.9577279048142,43.9676300869049,43.8996739353022,43.8996739353022,8313.74329881995,0.0,1.0
2025-06-27,45.2551,45.3499,45.23,45.24,105445,43.9337490913201,44.0257811366334,43.9093819569598,43.9190899786173,108616.362550374,0.0,1.0
2025-06-30,45.37,45.43,45.35,45.36,3519,44.045294260165,44.1035423901101,44.02587821685,44.0355862385075,3624.83740162897,0.0,1.0
2025-07-01,45.12,45.1397,45.08,45.08,5080,44.0694672340922,44.0887085573305,44.0303985574663,44.0303985574663,5201.09759399776,0.2749,1.0
2025-07-02,45.195,45.24,45.09,45.24,2802,44.1427210027659,44.1866732639702,44.0401657266228,44.1866732639702,2868.7943815712,0.0,1.0
2025-07-03,45.24,45.31,45.1684,45.17,5077,44.1866732639702,44.2550434480656,44.1167403328097,44.1183030798747,5198.02607967058,0.0,1.0
2025-07-07,45.07,45.22,45.0573,45.2,11555,44.0206313883098,44.1671389256572,44.008227083481,44.1476045873442,11830.4493501268,0.0,1.0
2025-07-08,45.03,45.13,45.0185,45.13,9753,43.9815627116838,44.0792344032487,43.9703304671539,44.0792344032487,9985.49307761026,0.0,1.0
2025-07-09,45.1301,45.14,45.07,45.12,5116,44.0793320749403,44.0890015724052,44.0206313883098,44.0694672340922,5237.95576592372,0.0,1.0
2025-07-10,45.11,45.12,45.0805,45.12,3192,44.0597000649358,44.0694672340922,44.0308869159241,44.0694672340922,3268.09124410252,0.0,1.0
2025-07-11,45.0512,45.08,45.0,45.02,8253,44.0022691102956,44.0303985574663,43.9522612042143,43.9717955425273,8449.73591402824,0.0,1.0
2025-07-14,45.095,45.12,45.05,45.06,2817,44.045049311201,44.0694672340922,44.0010970499968,44.0108642191533,2884.15195320702,0.0,1.0
2025-07-15,44.9692,45.16,44.96,45.16,12964,43.9221783232123,44.1085359107182,43.9131925275884,44.1085359107182,13273.0372457848,0.0,1.0
2025-07-16,45.061,45.061,44.96,45.01,3152,44.0118409360689,44.0118409360689,43.9131925275884,43.9620283733708,3227.13771974034,0.0,1.0
2025-07-17,45.095,45.1,44.99,45.01,3560,44.045049311201,44.0499328957793,43.9424940350579,43.9620283733708,3644.86366823465,0.0,1.0
2025-07-18,45.133,45.17,45.07,45.1677,5742,44.0821645539957,44.1183030798747,44.0206313883098,44.1160566309687,5878.87842219195,0.0,1.0
2025-07-21,45.2222,45.47,45.2,45.2,8456,44.1692877028716,44.4113181545695,44.1476045873442,44.1476045873442,8657.57505016634,0.0,1.0
2025-07-22,45.31,45.33,45.2,45.32,11683,44.2550434480656,44.2745777863786,44.1476045873442,44.2648106172221,11961.5006280858,0.0,1.0
2025-07-23,45.315,45.3312,45.27,45.3,7374,44.2599270326438,44.2757498466774,44.2159747714396,44.2452762789091,7549.78221616919,0.0,1.0
2025-07-24,45.3189,45.32,45.3012,45.3012,1024,44.2637362286149,44.2648106172221,44.2464483392079,44.2464483392079,1048.41022367199,0.0,1.0
2025-07-25,45.3233,45.36,45.28,45.33,6898,44.2680337830437,44.3038792938481,44.2257419405961,44.2745777863786,7062.43527625916,0.0,1.0
2025-07-28,45.3153,45.4,45.28,45.35,3942,44.2602200477185,44.342947970474,44.2257419405961,44.2941121246916,4035.96982589354,0.0,1.0
2025-07-29,45.3102,45.36,45.2813,45.34,4510,44.2552387914487,44.3038792938481,44.2270116725865,44.2843449555351,4617.50987183659,0.0,1.0
2025-07-30,45.2233,45.32,45.2233,45.236,3281,44.1703620914788,44.2648106172221,44.1703620914788,44.1827663963076,3359.21283580839,0.0,1.0
2025-07-31,45.2672,45.32,45.23,45.26,2618,44.2132399640758,44.2648106172221,44.1769060948137,44.2062076022831,2680.40816950514,0.0,1.0
2025-08-01,44.9891,45.01,44.9238,44.9436,2958,44.2033165202128,44.22385147902,44.1391570556143,44.1586112271158,3010.58310272144,0.26794,1.0
2025-08-04,45.108,45.12,45.0467,45.07,5661,44.3201398026135,44.3319302095842,44.2599104736719,44.2828035138732,5761.6331793462,0.0,1.0
2025-08-05,45.13,45.1396,45.08,45.13,3803,44.3417555487263,44.3511878743029,44.2926288530154,44.3417555487263,3870.60430684572,0.0,1.0
2025-08-06,45.1904,45.22,45.1277,45.22,7830,44.4011005971452,44.4301836010061,44.3394957207236,44.4301836010061,7969.19056602733,0.0,1.0
2025-08-07,45.1255,45.23,45.1001,45.23,2511,44.3373341461124,44.4400089401483,44.3123777846912,44.4400089401483,2555.63697462256,0.0,1.0
2025-08-08,45.16,45.17,45.1184,45.16,8131,44.3712315661529,44.3810569052951,44.3303581553214,44.3712315661529,8275.54131447871,0.0,1.0
2025-08-11,45.142,45.17,45.1133,45.1133,1501,44.353545955697,44.3810569052951,44.3253472323589,44.3253472323589,1527.68263596514,0.0,1.0
2025-08-12,45.2069,45.25,45.1,45.19,8472,44.4173124067298,44.4596596184327,44.3122795312998,44.4007075835795,8622.6031258472,0.0,1.0
2025-08-13,45.3521,45.36,45.3,45.3159,3983,44.5599763310745,44.5677383489968,44.5087863141437,44.5244086033798,4053.80408997278,0.0,1.0
2025-08-14,45.286,45.37,45.24,45.34,3243,44.4950308393446,44.577563688139,44.4498342792905,44.5480876707124,3300.64942600595,0.0,1.0
2025-08-15,45.27,45.39,45.25,45.39,4053,44.4793102967171,44.5972143664234,44.4596596184327,44.5972143664234,4125.04845007775,0.0,1.0
2025-08-18,45.285,45.285,45.251,45.251,10668,44.4940483054304,44.4940483054304,44.4606421523469,44.4606421523469,10857.6404799974,0.0,1.0
2025-08-19,45.2556,45.33,45.18,45.29,2391,44.4651618083523,44.5382623315702,44.3908822444373,44.4989609750015,2433.50378587118,0.0,1.0
2025-08-20,45.2251,45.28,45.21,45.2201,6214,44.4351945239686,44.4891356358593,44.4203582618639,44.4302818543975,6324.46362417546,0.0,1.0
2025-08-21,45.1799,45.21,45.1799,45.21,2214,44.3907839910459,44.4203582618639,44.3907839910459,44.4203582618639,2253.3573324629,0.0,1.0
2025-08-22,45.49,45.49,45.22,45.23,6997,44.6954677578454,44.6954677578454,44.4301836010061,44.4400089401483,7121.38268077819,0.0,1.0
2025-08-25,45.465,45.5,45.46,45.46,8221,44.6709044099899,44.7052930969876,44.6659917404188,44.6659917404188,8367.14120604223,0.0,1.0
2025-08-26,45.58,45.5999,45.5,45.5,5198,44.7838958101251,44.8034482350181,44.7052930969876,44.7052930969876,5290.40262608047,0.0,1.0
2025-08-27,45.665,45.665,45.59,45.65,5684,44.8674111928338,44.8674111928338,44.7937211492673,44.8526731841205,5785.04204052354,0.0,1.0
2025-08-28,45.6539,45.7,45.626,45.7,3742,44.8565050663859,44.9017998798315,44.8290923701792,44.9017998798315,3808.5199358971,0.0,1.0
2025-08-29,45.6043,45.64,45.5901,45.64,4030,44.8077713842407,44.8428478449783,44.7938194026587,44.8428478449783,4101.6395889004,0.0,1.0
2025-09-02,45.2195,45.24,45.2,45.22,4647,44.6769568189015,44.6972108600737,44.6576907797376,44.6774508199057,4703.43173443492,0.25166,1.0
2025-09-03,45.3984,45.3984,45.3172,45.33,3339,44.8537103782045,44.8537103782045,44.7734846151223,44.7861310408298,3379.54778594323,0.0,1.0
2025-09-04,45.475,45.475,45.42,45.42,5546,44.929391332048,44.929391332048,44.8750512215859,44.8750512215859,5613.34891310009,0.0,1.0
2025-09-05,45.561,45.6669,45.54,45.62,5488,45.0143595047705,45.1189889174602,44.9936114625941,45.0726516232662,5554.64457899266,0.0,1.0
2025-09-08,45.65,45.67,45.59,45.64,38250,45.1022916835182,45.1220517236862,45.0430115630141,45.0924116634342,38714.4962001584,0.0,1.0
2025-09-09,45.5298,45.58,45.48,45.58,9416,44.9835338421084,45.0331315429301,44.93433134209,45.0331315429301,9530.34499923375,0.0,1.0
2025-09-10,45.588,45.643,45.55,45.55,8059,45.0410355589973,45.0953756694594,45.0034914826781,45.0034914826781,8156.86600985821,0.0,1.0
2025-09-11,45.75,45.75,45.63,45.63,13857,45.2010918843583,45.2010918843583,45.0825316433502,45.0825316433502,14025.2751332182,0.0,1.0
2025-09-12,45.685,45.71,45.66,45.68,4358,45.1368717538123,45.1615718040223,45.1121717036022,45.1319317437703,4410.92220758928,0.0,1.0
2025-09-15,45.81,45.82,45.72,45.76,12332,45.2603720048624,45.2702520249464,45.1714518241063,45.2109719044424,12481.7560036694,0.0,1.0
2025-09-16,45.7595,45.8,45.74,45.8,5832,45.2104779034382,45.2504919847784,45.1912118642743,45.2504919847784,5902.8220088712,0.0,1.0
2025-09-17,45.7246,45.88,45.7246,45.84,44697,45.175996633345,45.3295321454505,45.175996633345,45.2900120651145,45239.7865793066,0.0,1.0
2025-09-18,45.8206,45.87,45.75,45.75,8121,45.2708448261515,45.3196521253665,45.2010918843583,45.2010918843583,8219.61891873166,0.0,1.0
2025-09-19,45.8404,45.9,45.83,45.86,10798,45.2904072659178,45.3492921856185,45.2801320450304,45.3097721052825,10929.127580897,0.0,1.0
2025-09-22,45.8798,45.88,45.7928,45.82,9537,45.3293345450488,45.3295321454505,45.2433783703179,45.2702520249464,9652.81438590616,0.0,1.0
2025-09-23,45.858,45.91,45.855,45.88,3744,45.3077961012657,45.3591722057025,45.3048320952405,45.3295321454505,3789.46598100373,0.0,1.0
2025-09-24,45.79,45.86,45.79,45.86,5554,45.2406119646944,45.3097721052825,45.2406119646944,45.3097721052825,5621.44606263214,0.0,1.0
2025-09-25,45.69,45.74,45.66,45.74,22200,45.1418117638543,45.1912118642743,45.1121717036022,45.1912118642743,22469.5899514644,0.0,1.0
2025-09-26,45.72,45.76,45.66,45.66,2387,45.1714518241063,45.2109719044424,45.1121717036022,45.1121717036022,2415.98699162818,0.0,1.0
2025-09-29,45.826,45.83,45.76,45.79,2298,45.2761800369968,45.2801320450304,45.2109719044424,45.2406119646944,2325.90620308403,0.0,1.0
2025-09-30,45.87,45.87,45.7532,45.78,16739,45.3196521253665,45.3196521253665,45.2042534907852,45.2307319446104,16942.2732521425,0.0,1.0
2025-10-01,45.585,45.59,45.47,45.47,4778,45.3058892573895,45.3108586430709,45.1915933867171,45.1915933867171,4807.43527100013,0.27107,1.0
2025-10-02,45.606,45.72,45.59,45.72,4732,45.3267606772514,45.4400626707875,45.3108586430709,45.4400626707875,4761.15188412989,0.0,1.0
2025-10-03,45.5873,45.67,45.57,45.58,13188,45.3081751748029,45.3903688139734,45.2909811003453,45.3009198717081,13269.2457835809,0.0,1.0
2025-10-06,45.5617,45.62,45.56,45.61,13967,45.2827319201141,45.3406749571593,45.2810423289824,45.3307361857965,14053.0448786226,0.0,1.0
2025-10-07,45.57,45.68,45.52,45.68,90158,45.2909811003453,45.4003075853362,45.2412872435312,45.4003075853362,90713.4259445017,0.0,1.0
2025-10-08,45.454,45.5599,45.45,45.5458,6926,45.1756913525366,45.2809429412688,45.1717158439915,45.2669292736472,6968.6682057235,0.0,1.0
2025-10-09,45.3052,45.46,45.26,45.46,11798,45.0278024346579,45.1816546153543,44.982879188098,45.1816546153543,11870.6825716324,0.0,1.0
2025-10-10,45.115,45.37,45.115,45.3572,10279,44.8387670033372,45.092205673089,44.8387670033372,45.0794840457446,10342.3246443303,0.0,1.0
2025-10-13,45.3176,45.3176,45.216,45.26,5504,45.0401265111478,45.0401265111478,44.9391485941016,44.982879188098,5537.90785508261,0.0,1.0
2025-10-14,45.3804,45.4478,45.17,45.17,4881,45.1025419953063,45.1695293142917,44.8934302458327,44.8934302458327,4911.0698111661,0.0,1.0
2025-10-15,45.5258,45.56,45.4899,45.5,7939,45.2470517309216,45.2810423289824,45.2113715417291,45.2214097008056,7987.90887745292,0.0,1.0
2025-10-16,45.426,45.56,45.42,45.56,5516,45.1478627927207,45.2810423289824,45.141899529903,45.2810423289824,5549.98178209224,0.0,1.0
2025-10-17,45.495,45.57,45.4,45.47,3650,45.2164403151241,45.2909811003453,45.1220219871774,45.1915933867171,3672.48613209512,0.0,1.0
2025-10-20,45.604,45.61,45.5,45.5,158559,45.3247729229788,45.3307361857965,45.2214097008056,45.2214097008056,159535.816059964,0.0,1.0
2025-10-21,45.575,45.68,45.575,45.6,4155,45.2959504860267,45.4003075853362,45.2959504860267,45.3207974144337,4180.59722708362,0.0,1.0
2025-10-22,45.545,45.63,45.5,45.61,5785,45.2661341719382,45.3506137285221,45.2214097008056,45.3307361857965,5820.63897922473,0.0,1.0
2025-10-23,45.56,45.61,45.5004,45.52,14974,45.2810423289824,45.3307361857965,45.2218072516601,45.2412872435312,15066.2485868472,0.0,1.0
2025-10-24,45.682,45.69,45.64,45.64,3055,45.4022953396088,45.410246356699,45.360552499885,45.360552499885,3073.8205845344,0.0,1.0
2025-10-27,45.7899,45.83,45.65,45.74,4361,45.5095346826135,45.5493891557784,45.3704912712478,45.4599402135131,4387.86630741557,0.0,1.0
2025-10-28,45.77,45.87,45.76,45.78,11538,45.4897565276015,45.5891442412297,45.4798177562387,45.4996952989644,11609.0808197571,0.0,1.0
2025-10-29,45.624,45.84,45.62,45.78,11476,45.3446504657045,45.5593279271413,45.3406749571593,45.4996952989644,11546.6988635407,0.0,1.0
2025-10-30,45.62,45.68,45.55,45.55,25118,45.3406749571593,45.4003075853362,45.2711035576196,45.2711035576196,25272.7415523192,0.0,1.0
2025-10-31,45.575,45.69,45.57,45.62,14371,45.2959504860267,45.410246356699,45.2909811003453,45.3406749571593,14459.5337546134,0.0,1.0
2025-11-03,45.1402,45.29,45.1402,45.22,6816,45.1402,45.29,45.1402,45.22,6816,0.27809,1.0
2025-11-04,45.1351,45.17,45.0143,45.05,10284,45.1351,45.17,45.0143,45.05,10284,0.0,1.0
2025-11-05,45.17,45.18,45.12,45.12,2585,45.17,45.18,45.12,45.12,2585,0.0,1.0
2025-11-06,45.196,45.2,45.13,45.2,10306,45.196,45.2,45.13,45.2,10306,0.0,1.0
2025-11-07,45.2218,45.23,45.14,45.19,12062,45.2218,45.23,45.14,45.19,12062,0.0,1.0
2025-11-10,45.395,45.42,45.27,45.27,7949,45.395,45.42,45.27,45.27,7949,0.0,1.0
2025-11-11,45.4508,45.49,45.37,45.37,8625,45.4508,45.49,45.37,45.37,8625,0.0,1.0
2025-11-12,45.348,45.42,45.3,45.42,4700,45.348,45.42,45.3,45.42,4700,0.0,1.0
2025-11-13,45.1651,45.29,45.1,45.29,9066,45.1651,45.29,45.1,45.29,9066,0.0,1.0
2025-11-14,45.1781,45.217,45.05,45.05,13230,45.1781,45.217,45.05,45.05,13230,0.0,1.0
2025-11-17,45.055,45.17,45.03,45.17,26650,45.055,45.17,45.03,45.17,26650,0.0,1.0
2025-11-18,45.1077,45.1299,45.06,45.08,7011,45.1077,45.1299,45.06,45.08,7011,0.0,1.0
2025-11-19,45.1315,45.2,45.13,45.1842,8291,45.1315,45.2,45.13,45.1842,8291,0.0,1.0
2025-11-20,45.1292,45.3,45.12,45.3,9916,45.1292,45.3,45.12,45.3,9916,0.0,1.0
2025-11-21,45.2501,45.2599,45.15,45.15,3011,45.2501,45.2599,45.15,45.15,3011,0.0,1.0
2025-11-24,45.37,45.37,45.25,45.27,5474,45.37,45.37,45.25,45.27,5474,0.0,1.0
2025-11-25,45.5284,45.5284,45.37,45.39,4804,45.5284,45.5284,45.37,45.39,4804,0.0,1.0
2025-11-26,45.6099,45.6492,45.514,45.514,6260,45.6099,45.6492,45.514,45.514,6260,0.0,1.0