date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-06-08,49.79,49.79,49.75,49.79,22560,37.5613069329919,37.5613069329919,37.5311311491533,37.5613069329919,29904.7741337612,0.0,1.0
2017-06-09,49.71,49.71,49.62,49.62,11429,37.5009553653148,37.5009553653148,37.4330598516782,37.4330598516782,15149.8964350513,0.0,1.0
2017-06-12,49.75,49.89,49.66,49.6813,61980,37.5311311491533,37.6367463925882,37.4632356355167,37.4793042404107,82158.5948940834,0.0,1.0
2017-06-13,49.728,49.74,49.728,49.74,675,37.5145344680422,37.5235872031937,37.5145344680422,37.5235872031937,894.757204800035,0.0,1.0
2017-06-14,49.92,50.04,49.92,49.98,991,37.659378230467,37.7499055819826,37.659378230467,37.7046419062248,1313.63613326939,0.0,1.0
2017-06-15,49.93,49.98,49.93,49.97,8602,37.6669221764267,37.7046419062248,37.6669221764267,37.6970979602652,11402.5207047258,0.0,1.0
2017-06-16,49.98,50.05,49.98,50.01,74125,37.7046419062248,37.7574495279422,37.7046419062248,37.7272737441037,98257.5967493373,0.0,1.0
2017-06-19,49.9916,50.05,49.98,50.05,12760,37.713392883538,37.7574495279422,37.7046419062248,37.7574495279422,16914.225086294,0.0,1.0
2017-06-20,50.09,50.1,50.0,50.0,24708,37.7876253117807,37.7951692577404,37.7197297981441,37.7197297981441,32752.0903943693,0.0,1.0
2017-06-21,50.09,50.09,50.0,50.01,37500,37.7876253117807,37.7876253117807,37.7197297981441,37.7272737441037,49708.733600002,0.0,1.0
2017-06-22,50.1,50.14,50.05,50.14,75995,37.7951692577404,37.8253450415789,37.7574495279422,37.8253450415789,100736.405598191,0.0,1.0
2017-06-23,50.08,50.1046,50.06,50.06,62400,37.7800813658211,37.7986394728818,37.7649934739018,37.7649934739018,82715.3327104033,0.0,1.0
2017-06-26,50.17,50.22,50.14,50.21,31690,37.8479768794578,37.8856966092559,37.8253450415789,37.8781526632963,42007.193807575,0.0,1.0
2017-06-27,50.0358,50.06,50.0144,50.06,1045,37.7467371246795,37.7649934739018,37.7305930803259,37.7649934739018,1385.21670965339,0.0,1.0
2017-06-28,50.06,50.06,49.955,50.01,400,37.7649934739018,37.7649934739018,37.6857820413257,37.7272737441037,530.226491733355,0.0,1.0
2017-06-29,49.96,49.96,49.8699,49.8699,2155,37.6895540143055,37.6895540143055,37.6215830612093,37.6215830612093,2856.59522421345,0.0,1.0
2017-06-30,49.93,49.96,49.9,49.96,96796,37.6669221764267,37.6895540143055,37.6442903385478,37.6895540143055,128309.508734554,0.0,1.0
2017-07-03,49.76,49.87,49.76,49.87,1650,37.60649516929,37.6896284986434,37.60649516929,37.6896284986434,2183.23987998348,0.0899,1.0
2017-07-05,49.76,49.8,49.75,49.75,10075,37.60649516929,37.6367254708731,37.5989375938943,37.5989375938943,13330.9950247476,0.0,1.0
2017-07-06,49.66,49.68,49.57,49.68,42293,37.5309194153325,37.546034566124,37.4629012367706,37.546034566124,55961.0692388734,0.0,1.0
2017-07-07,49.62,49.66,49.62,49.66,810,37.5006891137494,37.5309194153325,37.5006891137494,37.5309194153325,1071.77230471916,0.0,1.0
2017-07-10,49.6729,49.6999,49.6729,49.695,1381,37.540668687593,37.5610741411615,37.540668687593,37.5573709292176,1827.30562076193,0.0,1.0
2017-07-11,49.73,49.73,49.67,49.69,974,37.5838224431028,37.5838224431028,37.5384769907282,37.5535921415197,1288.77311703267,0.0,1.0
2017-07-12,49.88,49.89,49.85,49.85,900,37.6971860740391,37.7047436494349,37.6745133478519,37.6745133478519,1190.85811635462,0.0,1.0
2017-07-13,49.79,49.82,49.7401,49.82,2778,37.6291678954773,37.6518406216646,37.5914555942525,37.6518406216646,3675.78205248127,0.0,1.0
2017-07-14,49.9,49.97,49.86,49.97,616,37.7123012248306,37.7652042526009,37.6820709232476,37.7652042526009,815.076221860499,0.0,1.0
2017-07-17,49.96,49.97,49.91,49.91,1397,37.7576466772052,37.7652042526009,37.7198588002264,37.7198588002264,1848.47643171934,0.0,1.0
2017-07-18,50.11,50.11,50.04,50.04,8648,37.8710103081416,37.8710103081416,37.8181072803713,37.8181072803713,11442.8233224831,0.0,1.0
2017-07-19,50.11,50.16,50.09,50.11,4880,37.8710103081416,37.9087981851203,37.85589515735,37.8710103081416,6457.09734201173,0.0,1.0
2017-07-20,50.17,50.25,50.167,50.19,2924,37.9163557605161,37.9768163636822,37.9140884878974,37.9314709113076,3868.96570246769,0.0,1.0
2017-07-21,50.28,50.3,50.27,50.28,909,37.9994890898694,38.014604240661,37.9919315144737,37.9994890898694,1202.76669751817,0.0,1.0
2017-07-24,50.28,50.28,50.28,50.28,0,37.9994890898694,37.9994890898694,37.9994890898694,37.9994890898694,0,0.0,1.0
2017-07-25,49.99,50.07,49.99,50.06,10150,37.7803194033925,37.8407800065585,37.7803194033925,37.8332224311628,13430.2332011105,0.0,1.0
2017-07-26,50.17,50.17,50.03,50.03,4402,37.9163557605161,37.9163557605161,37.8105497049755,37.8105497049755,5824.61936465895,0.0,1.0
2017-07-27,50.065,50.067,50.02,50.02,781430,37.8370012188606,37.8385127339398,37.8029921295797,37.8029921295797,1033969.17540333,0.0,1.0
2017-07-28,50.14,50.17,50.1,50.1,303100,37.8936830343288,37.9163557605161,37.8634527327458,37.8634527327458,401054.550074541,0.0,1.0
2017-07-31,50.17,50.17,50.13,50.13,22902,37.9163557605161,37.9163557605161,37.8861254589331,37.8861254589331,30303.3695341707,0.0,1.0
2017-08-01,50.19,50.19,50.1,50.1,579102,38.0248901007746,38.0248901007746,37.95670440424,37.95670440424,764371.160652162,0.12361,1.0
2017-08-02,50.15,50.21,50.15,50.21,170000,37.9945853467592,38.0400424777823,37.9945853467592,38.0400424777823,224387.236291478,0.0,1.0
2017-08-03,50.2,50.2,50.16,50.16,502200,38.0324662892784,38.0324662892784,38.002161535263,38.002161535263,662866.294503415,0.0,1.0
2017-08-04,50.02,50.08,49.98,50.08,11659,37.8960948962093,37.9415520272323,37.8657901421939,37.9415520272323,15389.0046348373,0.0,1.0
2017-08-07,50.05,50.08,50.02,50.05,85226,37.9188234617208,37.9415520272323,37.8960948962093,37.9188234617208,112491.921177515,0.0,1.0
2017-08-08,49.88,50.008,49.85,50.008,12077,37.7900282571555,37.8870034700047,37.767299691644,37.8870034700047,15940.7332511305,0.0,1.0
2017-08-09,49.897,49.98,49.897,49.96,4402,37.802907777612,37.8657901421939,37.802907777612,37.8506377651862,5810.30949502994,0.0,1.0
2017-08-10,49.93,49.94,49.85,49.91,8983,37.8279091996747,37.8354853881786,37.767299691644,37.812756822667,11856.8855506256,0.0,1.0
2017-08-11,49.94,49.94,49.82,49.82,9020,37.8354853881786,37.8354853881786,37.7445711261325,37.7445711261325,11905.722772642,0.0,1.0
2017-08-14,49.93,49.97,49.87,49.91,14587,37.8279091996747,37.8582139536901,37.7824520686517,37.812756822667,19253.7447987282,0.0,1.0
2017-08-15,49.872,49.872,49.872,49.872,313,37.7839673063525,37.7839673063525,37.7839673063525,37.7839673063525,413.136499760192,0.0,1.0
2017-08-16,50.03,50.08,49.89,49.89,16759,37.9036710847131,37.9415520272323,37.7976044456594,37.7976044456594,22120.6217235817,0.0,1.0
2017-08-17,50.08,50.09,49.99,49.99,13600,37.9415520272323,37.9491282157362,37.8733663306978,37.8733663306978,17950.9789033183,0.0,1.0
2017-08-18,50.047,50.14,50.03,50.12,16913,37.9165506051697,37.9870091582554,37.9036710847131,37.9718567812477,22323.8901611633,0.0,1.0
2017-08-21,50.1,50.11,50.05,50.05,3763,37.95670440424,37.9642805927438,37.9188234617208,37.9188234617208,4966.87747155784,0.0,1.0
2017-08-22,50.05,50.09,50.026,50.05,9251,37.9188234617208,37.9491282157362,37.9006406093116,37.9188234617208,12210.6254290145,0.0,1.0
2017-08-23,50.15,50.17,50.1,50.14,1017806,37.9945853467592,38.0097377237669,37.95670440424,37.9870091582554,1343427.50247579,0.0,1.0
2017-08-24,50.105,50.15,50.1,50.1,25760,37.9604924984919,37.9945853467592,37.95670440424,37.95670440424,34001.2659227558,0.0,1.0
2017-08-25,50.16,50.22,50.11,50.12,83453,38.002161535263,38.0476186662861,37.9642805927438,37.9718567812477,110151.694295487,0.0,1.0
2017-08-28,50.2,50.2,50.16,50.175,19722,38.0324662892784,38.0324662892784,38.002161535263,38.0135258180188,26031.5592596502,0.0,1.0
2017-08-29,50.19,50.3,50.16,50.29,20653,38.0248901007746,38.1082281743168,38.002161535263,38.100651985813,27260.4093595759,0.0,1.0
2017-08-30,50.19,50.19,50.19,50.19,400,38.0248901007746,38.0248901007746,38.0248901007746,38.0248901007746,527.969967744655,0.0,1.0
2017-08-31,50.24,50.24,50.2,50.24,21652,38.0627710432938,38.0627710432938,38.0324662892784,38.0627710432938,28579.0143540182,0.0,1.0
2017-09-01,50.09,50.16,50.09,50.16,1245,38.0054268725082,38.0585388685369,38.0054268725082,38.0585388685369,1640.87224198791,0.07431,1.0
2017-09-05,50.256,50.282,50.15,50.16,20569,38.1313781773762,38.1511054901868,38.0509514405328,38.0585388685369,27109.3181891159,0.0,1.0
2017-09-06,50.19,50.3,50.19,50.27,2250,38.0813011525491,38.1647628605942,38.0813011525491,38.1420005765819,2965.43176262875,0.0,1.0
2017-09-07,50.44,50.44,50.23,50.23,41023,38.2709868526515,38.2709868526515,38.1116508645655,38.1116508645655,54067.0698659196,0.0,1.0
2017-09-08,50.29,50.29,50.23,50.23,6020,38.1571754325901,38.1571754325901,38.1116508645655,38.1116508645655,7934.17742712225,0.0,1.0
2017-09-11,50.1,50.1,50.1,50.1,151,38.0130143005123,38.0130143005123,38.0130143005123,38.0130143005123,199.013420514196,0.0,1.0
2017-09-12,50.04,50.1,50.04,50.1,2247,37.9674897324877,38.0130143005123,37.9674897324877,38.0130143005123,2961.47785361191,0.0,1.0
2017-09-13,50.035,50.11,50.02,50.11,6254,37.9636960184857,38.0206017285164,37.9523148764795,38.0206017285164,8242.58233043564,0.0,1.0
2017-09-14,50.1,50.11,50.02,50.03,12319,38.0130143005123,38.0206017285164,37.9523148764795,37.9599023044836,16236.0683928105,0.0,1.0
2017-09-15,50.11,50.11,50.062,50.07,28707,38.0206017285164,38.0206017285164,37.9841820740967,37.9902520165,37834.955382126,0.0,1.0
2017-09-18,50.1,50.1,50.1,50.1,1275,38.0130143005123,38.0130143005123,38.0130143005123,38.0130143005123,1680.41133215629,0.0,1.0
2017-09-19,50.12,50.12,50.12,50.12,1000,38.0281891565205,38.0281891565205,38.0281891565205,38.0281891565205,1317.96967227944,0.0,1.0
2017-09-20,50.08,50.11,49.96,50.11,17662,37.9978394445041,38.0206017285164,37.906790308455,38.0206017285164,23277.9803517995,0.0,1.0
2017-09-21,50.05,50.16,50.04,50.08,35800,37.9750771604918,38.0585388685369,37.9674897324877,37.9978394445041,47183.3142676041,0.0,1.0
2017-09-22,50.12,50.14,50.03,50.14,30876,38.0281891565205,38.0433640125287,37.9599023044836,38.0433640125287,40693.6316013001,0.0,1.0
2017-09-25,50.25,50.27,50.15,50.15,27004,38.1268257205737,38.1420005765819,38.0509514405328,38.0509514405328,35590.4530302341,0.0,1.0
2017-09-26,50.22,50.22,50.2,50.2,4000,38.1040634365614,38.1040634365614,38.0888885805532,38.0888885805532,5271.87868911778,0.0,1.0
2017-09-27,49.98,49.99,49.98,49.99,300,37.9219651644632,37.9295525924673,37.9219651644632,37.9295525924673,395.390901683833,0.0,1.0
2017-09-28,50.11,50.12,49.97,50.0,13650,38.0206017285164,38.0281891565205,37.9143777364591,37.9371400204714,17990.2860266144,0.0,1.0
2017-09-29,50.18,50.21,50.07,50.19,61759,38.0737137245451,38.0964760085573,37.9902520165,38.0813011525491,81396.4889903061,0.0,1.0
2017-10-02,50.0091,50.0091,50.0091,50.0091,108,38.0343425606318,38.0343425606318,38.0343425606318,38.0343425606318,142.002791066787,0.11901,1.0
2017-10-03,50.09,50.09,50.01,50.01,6465,38.0958709287319,38.0958709287319,38.0350270542201,38.0350270542201,8500.44485413683,0.0,1.0
2017-10-04,50.16,50.17,50.08,50.08,8712,38.1491093189298,38.1567148032438,38.0882654444179,38.0882654444179,11454.8918127208,0.0,1.0
2017-10-05,50.11,50.11,50.08,50.08,2136,38.1110818973599,38.1110818973599,38.0882654444179,38.0882654444179,2808.49964554312,0.0,1.0
2017-10-06,50.04,50.05,50.04,50.05,2100,38.057843507162,38.065448991476,38.057843507162,38.065448991476,2761.16538185419,0.0,1.0
2017-10-09,50.1,50.11,50.03,50.04,2284,38.1034764130459,38.1110818973599,38.050238022848,38.057843507162,3003.09606293094,0.0,1.0
2017-10-10,50.11,50.21,50.08,50.08,24810,38.1110818973599,38.1871367404997,38.0882654444179,38.0882654444179,32621.1967256202,0.0,1.0
2017-10-11,50.11,50.15,50.11,50.15,2126,38.1110818973599,38.1415038346158,38.1110818973599,38.1415038346158,2795.35123896286,0.0,1.0
2017-10-12,50.12,50.14,50.03,50.03,53437,38.1186873816739,38.1338983503018,38.050238022848,38.050238022848,70261.1402429249,0.0,1.0
2017-10-13,50.17,50.252,50.15,50.15,1013,38.1567148032438,38.2190797746184,38.1415038346158,38.1415038346158,1331.93358658014,0.0,1.0
2017-10-16,50.193,50.25,50.193,50.25,1275,38.1742074171659,38.2175586777556,38.1742074171659,38.2175586777556,1676.4218389829,0.0,1.0
2017-10-17,50.25,50.26,50.16,50.17,7870,38.2175586777556,38.2251641620696,38.1491093189298,38.1567148032438,10347.7959786631,0.0,1.0
2017-10-18,50.147,50.15,50.09,50.09,4777,38.1392221893216,38.1415038346158,38.0958709287319,38.0958709287319,6280.99382338927,0.0,1.0
2017-10-19,50.2,50.27,50.15,50.195,44294,38.1795312561857,38.2327696463836,38.1415038346158,38.1757285140287,58239.552106595,0.0,1.0
2017-10-20,50.085,50.085,50.07,50.08,4379,38.0920681865749,38.0920681865749,38.080659960104,38.0882654444179,5757.687241495,0.0,1.0
2017-10-23,50.136,50.136,50.136,50.136,370,38.1308561565762,38.1308561565762,38.1308561565762,38.1308561565762,486.491043469548,0.0,1.0
2017-10-24,50.07,50.09,50.06,50.06,13814,38.080659960104,38.0958709287319,38.07305447579,38.07305447579,18163.2088499684,0.0,1.0
2017-10-25,49.976,49.976,49.91,49.93,15775,38.0091684075525,38.0091684075525,37.9589722110803,37.9741831797082,20741.6113803571,0.0,1.0
2017-10-26,50.005,50.01,49.91,49.91,978,38.0312243120631,38.0350270542201,37.9589722110803,37.9589722110803,1285.91416354924,0.0,1.0
2017-10-27,50.1,50.1,50.08,50.08,2171,38.1034764130459,38.1034764130459,38.0882654444179,38.0882654444179,2854.51906857402,0.0,1.0
2017-10-30,50.185,50.185,50.185,50.185,268,38.1681230297147,38.1681230297147,38.1681230297147,38.1681230297147,352.377296350916,0.0,1.0
2017-10-31,50.132,50.145,50.132,50.145,460,38.1278139628506,38.1377010924588,38.1278139628506,38.1377010924588,604.826702691871,0.0,1.0
2017-11-01,50.03,50.07,50.0,50.0,3501,38.1442874418747,38.1747845735492,38.1214145931188,38.1214145931188,4591.90724867796,0.12366,1.0
2017-11-02,50.08,50.08,50.065,50.065,616,38.1824088564678,38.1824088564678,38.1709724320899,38.1709724320899,807.944834386068,0.0,1.0
2017-11-03,50.1,50.1,50.1,50.1,939,38.1976574223051,38.1976574223051,38.1976574223051,38.1976574223051,1231.5912329359,0.0,1.0
2017-11-06,50.194,50.205,50.095,50.095,14159,38.2693256817402,38.2777123929506,38.1938452808458,38.1938452808458,18570.9268020654,0.0,1.0
2017-11-07,50.09,50.126,50.05,50.05,3009,38.1900331393865,38.2174805578935,38.159536007712,38.159536007712,3946.60066017479,0.0,1.0
2017-11-08,50.05,50.09,50.05,50.09,1542,38.159536007712,38.1900331393865,38.159536007712,38.1900331393865,2022.48528347941,0.0,1.0
2017-11-09,49.989,49.989,49.915,49.94,1983,38.1130278819084,38.1130278819084,38.0566081883105,38.0756688956071,2600.90033536943,0.0,1.0
2017-11-10,49.72,49.79,49.71,49.79,1348,37.9079346713974,37.9613046518278,37.9003103884788,37.9613046518278,1768.03512459808,0.0,1.0
2017-11-13,49.715,49.75,49.7,49.75,2508,37.9041225299381,37.9308075201533,37.8926861055601,37.9308075201533,3289.48968285756,0.0,1.0
2017-11-14,49.7,49.7,49.64,49.64,5500,37.8926861055601,37.8926861055601,37.8469404080484,37.8469404080484,7213.79316416132,0.0,1.0
2017-11-15,49.858,49.858,49.684,49.76,2043,38.0131497756744,38.0131497756744,37.8804872528903,37.9384318030719,2679.59626079665,0.0,1.0
2017-11-16,49.85,49.8932,49.85,49.89,2224,38.0070503493395,38.0399872515479,38.0070503493395,38.037547481014,2916.99563583541,0.0,1.0
2017-11-17,49.92,49.92,49.92,49.92,248,38.0604203297699,38.0604203297699,38.0604203297699,38.0604203297699,325.276491765819,0.0,1.0
2017-11-20,49.929,49.929,49.89,49.92,1579,38.0672821843966,38.0672821843966,38.037547481014,38.0604203297699,2071.01443749286,0.0,1.0
2017-11-21,50.05,50.06,50.05,50.05,3478,38.159536007712,38.1671602906306,38.159536007712,38.159536007712,4561.74047726418,0.0,1.0
2017-11-22,50.21,50.21,50.2,50.2,322,38.28152453441,38.28152453441,38.2739002514913,38.2739002514913,422.334799792716,0.0,1.0
2017-11-24,50.19,50.19,50.19,50.19,661,38.2662759685727,38.2662759685727,38.2662759685727,38.2662759685727,866.966778456478,0.0,1.0
2017-11-27,50.17,50.17,50.11,50.14,6857,38.2510274027355,38.2510274027355,38.2052817052237,38.2281545539796,8993.63267757346,0.0,1.0
2017-11-28,50.19,50.19,50.19,50.19,286,38.2662759685727,38.2662759685727,38.2662759685727,38.2662759685727,375.117244536388,0.0,1.0
2017-11-29,50.0,50.02,49.93,50.02,2973,38.1214145931188,38.1366631589561,38.0680446126885,38.1366631589561,3899.38310491847,0.0,1.0
2017-11-30,49.96,49.97,49.9,49.9,3222,38.0909174614444,38.098541744363,38.0451717639326,38.0451717639326,4225.9711954414,0.0,1.0
2017-12-01,50.05,50.11,49.87,49.87,6184,38.2512027612426,38.2970583489683,38.1136359980653,38.1136359980653,8091.48935608386,0.12023,1.0
2017-12-04,50.0,50.05,49.93,49.93,2124,38.2129897714711,38.2512027612426,38.1594915857911,38.1594915857911,2779.15966887486,0.0,1.0
2017-12-05,50.114,50.114,49.98,49.98,1723,38.3001153881501,38.3001153881501,38.1977045755625,38.1977045755625,2254.46897809387,0.0,1.0
2017-12-06,50.22,50.279,50.22,50.279,1000,38.3811269264656,38.4262182543959,38.3811269264656,38.4262182543959,1308.45558798251,0.0,1.0
2017-12-07,50.072,50.072,50.072,50.072,450,38.268016476742,38.268016476742,38.268016476742,38.268016476742,588.805014592131,0.0,1.0
2017-12-08,50.045,50.09,50.041,50.09,5280,38.2473814622654,38.2817731530598,38.2443244230837,38.2817731530598,6908.64550454768,0.0,1.0
2017-12-11,50.05,50.14,50.05,50.14,2656,38.2512027612426,38.3199861428312,38.2512027612426,38.3199861428312,3475.25804168155,0.0,1.0
2017-12-12,49.963,49.969,49.963,49.969,602,38.1847121590402,38.1892977178128,38.1847121590402,38.1892977178128,787.690263965473,0.0,1.0
2017-12-13,50.02,50.08,50.02,50.08,606,38.2282749673797,38.2741305551055,38.2282749673797,38.2741305551055,792.924086317403,0.0,1.0
2017-12-14,50.197,50.197,50.19,50.195,1194,38.3635489511707,38.3635489511707,38.3581991326027,38.3620204315799,1562.29597205112,0.0,1.0
2017-12-15,50.25,50.25,50.24,50.24,21942,38.4040547203285,38.4040547203285,38.3964121223742,38.3964121223742,28710.1325115123,0.0,1.0
2017-12-18,50.16,50.3,50.16,50.3,1823,38.3352713387398,38.4422677100999,38.3352713387398,38.4422677100999,2385.31453689212,0.0,1.0
2017-12-19,50.01,50.06,50.01,50.06,1025,38.2206323694254,38.2588453591969,38.2206323694254,38.2588453591969,1341.16697768208,0.0,1.0
2017-12-20,49.9,49.912,49.89,49.89,1220,38.1365637919282,38.1457349094733,38.1289211939739,38.1289211939739,1596.31581733867,0.0,1.0
2017-12-21,49.946,49.95,49.946,49.95,744,38.1717197425179,38.1747767816996,38.1717197425179,38.1747767816996,973.49095745899,0.0,1.0
2017-12-22,49.988,49.999,49.988,49.999,367,38.203818653926,38.2122255116757,38.203818653926,38.2122255116757,480.203200789582,0.0,1.0
2017-12-26,50.03,50.04,50.03,50.04,1135,38.235917565334,38.2435601632883,38.235917565334,38.2435601632883,1485.09709236015,0.0,1.0
2017-12-27,50.07,50.07,50.07,50.07,318,38.3646189148843,38.3646189148843,38.3646189148843,38.3646189148843,415.024583857463,0.1284,1.0
2017-12-28,50.12,50.14,50.08,50.08,1249,38.4029298984222,38.4182542918374,38.3722811115919,38.3722811115919,1630.08083408167,0.0,1.0
2017-12-29,50.22,50.22,50.07,50.09,50494,38.4795518654981,38.4795518654981,38.3646189148843,38.3799433082995,65900.1614380463,0.0,1.0
2018-01-02,50.025,50.1,49.96,50.1,42884,38.3301390297002,38.3876055050071,38.2803347511009,38.3876055050071,55968.283818061,0.0,1.0
2018-01-03,50.07,50.095,50.05,50.05,12931,38.3646189148843,38.3837744066533,38.3492945214691,38.3492945214691,16876.3613014492,0.0,1.0
2018-01-04,50.04,50.04,50.04,50.04,779,38.3416323247615,38.3416323247615,38.3416323247615,38.3416323247615,1016.67971957536,0.0,1.0
2018-01-05,50.004,50.02,50.003,50.02,2639,38.3140484166142,38.3263079313464,38.3132821969435,38.3263079313464,3444.18200251524,0.0,1.0
2018-01-08,50.055,50.06,50.05,50.05,1532,38.3531256198229,38.3569567181767,38.3492945214691,38.3492945214691,1999.42661153973,0.0,1.0
2018-01-09,49.93,49.95,49.89,49.95,2189,38.2573481609781,38.2726725543933,38.2266993741478,38.2726725543933,2856.88306309429,0.0,1.0
2018-01-10,49.96,49.96,49.81,49.81,2122,38.2803347511009,38.2803347511009,38.1654018004871,38.1654018004871,2769.44077655829,0.0,1.0
2018-01-11,50.05,50.06,49.904,49.904,2792,38.3492945214691,38.3569567181767,38.2374264495384,38.2374264495384,3643.86364191835,0.0,1.0
2018-01-12,50.07,50.07,49.96,49.96,629,38.3646189148843,38.3646189148843,38.2803347511009,38.2803347511009,820.913406435044,0.0,1.0
2018-01-16,50.07,50.07,50.07,50.07,274,38.3646189148843,38.3646189148843,38.3646189148843,38.3646189148843,357.599798669638,0.0,1.0
2018-01-17,49.938,50.09,49.938,50.08,2833,38.2634779183442,38.3799433082995,38.2634779183442,38.3722811115919,3697.37310084337,0.0,1.0
2018-01-18,49.86,49.86,49.85,49.85,360,38.203712784025,38.203712784025,38.1960505873174,38.1960505873174,469.83915153675,0.0,1.0
2018-01-19,49.71,49.77,49.71,49.77,144764,38.0887798334112,38.1347530136567,38.0887798334112,38.1347530136567,188932.763702961,0.0,1.0
2018-01-22,49.67,49.77,49.67,49.77,14294,38.0581310465809,38.1347530136567,38.0581310465809,38.1347530136567,18655.2245335175,0.0,1.0
2018-01-23,49.77,49.79,49.75,49.79,4842,38.1347530136567,38.1500774070719,38.1194286202415,38.1500774070719,6319.33658816929,0.0,1.0
2018-01-24,49.775,49.78,49.738,49.757,10320,38.1385841120105,38.1424152103643,38.1102339841924,38.1247921579369,13468.7223440535,0.0,1.0
2018-01-25,49.96,49.96,49.734,49.734,10957,38.2803347511009,38.2803347511009,38.1071691055094,38.1071691055094,14300.0766205227,0.0,1.0
2018-01-26,49.89,49.89,49.8,49.8,3722,38.2266993741478,38.2266993741478,38.1577396037795,38.1577396037795,4857.61478338828,0.0,1.0
2018-01-29,49.78,49.78,49.74,49.75,2003,38.1424152103643,38.1424152103643,38.111766423534,38.1194286202415,2614.13283480031,0.0,1.0
2018-01-30,49.67,49.74,49.65,49.74,2495,38.0581310465809,38.111766423534,38.0428066531657,38.111766423534,3256.24634190053,0.0,1.0
2018-01-31,49.76,49.77,49.66,49.74,10375,38.1270908169491,38.1347530136567,38.0504688498733,38.111766423534,13540.5033255383,0.0,1.0
2018-02-01,49.6,49.69,49.6,49.69,2646,38.0940820735329,38.163204399876,38.0940820735329,38.163204399876,3445.19654645214,0.11692,1.0
2018-02-02,49.275,49.355,49.275,49.35,5922,37.8444736728494,37.90591574071,37.8444736728494,37.9020756114687,7710.67798491671,0.0,1.0
2018-02-05,49.49,49.49,49.19,49.19,4522,38.0095992302246,38.0095992302246,37.7791914757476,37.7791914757476,5887.82266933356,0.0,1.0
2018-02-06,49.28,49.34,49.26,49.27,5321,37.8483138020907,37.8943953529861,37.8329532851256,37.8406335436081,6928.15223872709,0.0,1.0
2018-02-07,49.14,49.38,49.08,49.38,4604,37.7407901833348,37.9251163869164,37.6947086324394,37.9251163869164,5994.58990924628,0.0,1.0
2018-02-08,48.97,49.105,48.97,49.005,1975,37.6102257891311,37.7139092786458,37.6102257891311,37.6371066938201,2571.52803448337,0.0,1.0
2018-02-09,48.79,48.88,48.79,48.86,182062,37.4719811364449,37.541103462788,37.4719811364449,37.5257429458229,237051.917475499,0.0,1.0
2018-02-12,48.8,48.845,48.76,48.83,16977,37.4796613949275,37.514222558099,37.4489403609972,37.5027021703752,22104.7247804679,0.0,1.0
2018-02-13,48.63,48.71,48.58,48.68,479068,37.3490970007238,37.4105390685844,37.310695708311,37.3874982931367,623765.46451842,0.0,1.0
2018-02-14,48.56,48.63,48.5,48.63,6551,37.2953351913459,37.3490970007238,37.2492536404505,37.3490970007238,8529.66083741799,0.0,1.0
2018-02-15,48.79,48.8,48.67,48.67,260747,37.4719811364449,37.4796613949275,37.3798180346541,37.3798180346541,339502.896408828,0.0,1.0
2018-02-16,48.76,48.93,48.76,48.795,385524,37.4489403609972,37.5795047552009,37.4489403609972,37.4758212656862,501967.480489198,0.0,1.0
2018-02-20,48.63,48.78,48.59,48.77,77489,37.3490970007238,37.4643008779624,37.3183759667936,37.4566206194798,100893.739678016,0.0,1.0
2018-02-21,48.501,48.699,48.457,48.66,5299,37.2500216662987,37.4020907842536,37.2162285289754,37.3721377761715,6899.50736948221,0.0,1.0
2018-02-22,48.5984,48.6362,48.5801,48.5801,3752,37.3248273839189,37.353858760983,37.3107725108958,37.3107725108958,4885.25224576284,0.0,1.0
2018-02-23,48.72,48.74,48.65,48.65,6584,37.4182193270669,37.4335798440321,37.364457517689,37.364457517689,8572.62814128532,0.0,1.0
2018-02-26,48.79,48.9,48.79,48.79,2111,37.4719811364449,37.5564639797532,37.4719811364449,37.4719811364449,2748.60540799716,0.0,1.0
2018-02-27,48.51,48.74,48.51,48.74,721,37.256933898933,37.4335798440321,37.256933898933,37.4335798440321,938.770487525321,0.0,1.0
2018-02-28,48.64,48.67,48.58,48.58,3320,37.3567772592064,37.3798180346541,37.310695708311,37.310695708311,4322.77117695432,0.0,1.0
2018-03-01,48.54,48.54,48.415,48.415,3484,37.3807012643796,37.3807012643796,37.2844386426646,37.2844386426646,4524.08206052436,0.13115,1.0
2018-03-02,48.35,48.43,48.34,48.43,1397,37.2343820793728,37.2959901572704,37.2266810696356,37.2959901572704,1814.0478296649,0.0,1.0
2018-03-05,48.376,48.49,48.33,48.49,12016,37.2544047046895,37.3421962156936,37.2189800598983,37.3421962156936,15603.1486909474,0.0,1.0
2018-03-06,48.463,48.56,48.46,48.46,2029,37.3214034894031,37.396103283854,37.319093186482,37.319093186482,2634.71943191847,0.0,1.0
2018-03-07,48.437,48.44,48.41,48.41,490,37.3013808640864,37.3036911670076,37.280588137796,37.280588137796,636.280197949752,0.0,1.0
2018-03-08,48.5,48.57,48.49,48.56,11109,37.3498972254308,37.4038042935912,37.3421962156936,37.396103283854,14425.3810592322,0.0,1.0
2018-03-09,48.366,48.39,48.363,48.39,5723,37.2467036949523,37.2651861183216,37.2443933920311,37.2651861183216,7431.49300584986,0.0,1.0
2018-03-12,48.41,48.44,48.4,48.41,2669,37.280588137796,37.3036911670076,37.2728871280588,37.280588137796,3465.77928230181,0.0,1.0
2018-03-13,48.41,48.43,48.39,48.39,5080,37.280588137796,37.2959901572704,37.2651861183216,37.2651861183216,6596.53756241783,0.0,1.0
2018-03-14,48.522,48.54,48.34,48.34,13916,37.3668394468526,37.3807012643796,37.2266810696356,37.2266810696356,18070.357621773,0.0,1.0
2018-03-15,48.491,48.494,48.491,48.494,1174,37.3429663166673,37.3452766195885,37.3429663166673,37.3452766195885,1524.47541304696,0.0,1.0
2018-03-16,48.569,48.569,48.48,48.48,96708,37.4030341926175,37.4030341926175,37.3344952059564,37.3344952059564,125578.337516989,0.0,1.0
2018-03-19,48.476,48.52,48.475,48.485,2577,37.3314148020615,37.3652992449052,37.3306447010878,37.338345710825,3346.31442880921,0.0,1.0
2018-03-20,48.39,48.4,48.309,48.309,42438,37.2651861183216,37.2728871280588,37.2028079394502,37.2028079394502,55107.0592665134,0.0,1.0
2018-03-21,48.288,48.288,48.16,48.216,1026,37.1866358190021,37.1866358190021,37.0880628943659,37.1311885488943,1332.29282264581,0.0,1.0
2018-03-22,48.39,48.4,48.39,48.39,3558,37.2651861183216,37.2728871280588,37.2651861183216,37.2651861183216,4620.17335572493,0.0,1.0
2018-03-23,48.38,48.38,48.341,48.35,4411,37.2574851085844,37.2574851085844,37.2274511706093,37.2343820793728,5727.82031256399,0.0,1.0
2018-03-26,48.373,48.409,48.35,48.35,12211,37.2520944017683,37.2798180368222,37.2343820793728,37.2343820793728,15856.3622391111,0.0,1.0
2018-03-27,48.59,48.59,48.39,48.44,3969,37.4192063130656,37.4192063130656,37.2651861183216,37.3036911670076,5153.86960339299,0.0,1.0
2018-03-28,48.5,48.544,48.46,48.544,2009,37.3498972254308,37.3837816682745,37.319093186482,37.3837816682745,2608.74881159398,0.0,1.0
2018-03-29,48.76,48.76,48.65,48.65,1593,37.550123478598,37.550123478598,37.4654123714888,37.4654123714888,2068.55990884481,0.0,1.0
2018-04-02,48.698,48.7,48.52,48.52,49722,37.5995100540427,37.6010542451822,37.4620770426332,37.4620770426332,64398.7635083467,0.12613,1.0
2018-04-03,48.559,48.58,48.5,48.568,4545,37.4921887698522,37.5084027768162,37.4466351312389,37.4991376299796,5886.57697086672,0.0,1.0
2018-04-04,48.556,48.62,48.49,48.62,3413,37.489872483143,37.5392865996049,37.4389141755417,37.5392865996049,4420.4372280678,0.0,1.0
2018-04-05,48.52,48.55,48.49,48.55,9849,37.4620770426332,37.4852399097247,37.4389141755417,37.4852399097247,12756.1928682214,0.0,1.0
2018-04-06,48.643,48.66,48.63,48.657,2448,37.5570447977083,37.5701704223935,37.547007555302,37.5678541356844,3170.59195262525,0.0,1.0
2018-04-09,48.695,48.695,48.659,48.659,514526,37.5971937673336,37.5971937673336,37.5693983268238,37.5693983268238,666401.958748553,0.0,1.0
2018-04-10,48.747,48.77,48.72,48.741,6916,37.6373427369588,37.6551009350623,37.6164961565765,37.6327101635405,8957.44033674683,0.0,1.0
2018-04-11,48.771,48.809,48.771,48.809,1714,37.655873030632,37.6852126622812,37.655873030632,37.6852126622812,2219.93243741817,0.0,1.0
2018-04-12,48.694,48.72,48.66,48.704,3354,37.5964216717639,37.6164961565765,37.5701704223935,37.604142627461,4344.02181744488,0.0,1.0
2018-04-13,48.63,48.691,48.63,48.68,2126,37.547007555302,37.5941053850547,37.547007555302,37.5856123337878,2753.54513532732,0.0,1.0
2018-04-16,48.73,48.73,48.62,48.62,1795,37.6242171122736,37.6242171122736,37.5392865996049,37.5392865996049,2324.84172996827,0.0,1.0
2018-04-17,48.715,48.735,48.67,48.67,3063,37.6126356787279,37.6280775901222,37.5778913780907,37.5778913780907,3967.12547013527,0.0,1.0
2018-04-18,48.583,48.69,48.583,48.69,2185,37.5107190635254,37.593333289485,37.5107190635254,37.593333289485,2829.96054595023,0.0,1.0
2018-04-19,48.39,48.44,48.297,48.44,113745,37.3617046185701,37.4003093970559,37.2898997305865,37.4003093970559,147319.845445817,0.0,1.0
2018-04-20,48.3,48.35,48.3,48.32,10224,37.2922160172957,37.3308207957815,37.2922160172957,37.30765792869,13241.8840374348,0.0,1.0
2018-04-23,48.23,48.29,48.195,48.29,4332,37.2381693274155,37.2844950615985,37.2111459824754,37.2844950615985,5610.70438675351,0.0,1.0
2018-04-24,48.126,48.24,48.11,48.24,32250,37.157871388165,37.2458902831127,37.1455178590496,37.2458902831127,41769.4405523547,0.0,1.0
2018-04-25,47.966,48.053,47.966,48.053,917,37.0343360970104,37.1015084115757,37.0343360970104,37.1015084115757,1187.67680578323,0.0,1.0
2018-04-26,48.07,48.146,48.03,48.03,2271,37.1146340362609,37.1733132995594,37.0837502134723,37.0837502134723,2941.34572075651,0.0,1.0
2018-04-27,48.15,48.23,48.13,48.13,6501,37.1764016818382,37.2381693274155,37.1609597704439,37.1609597704439,8419.94210948397,0.0,1.0
2018-04-30,48.23,48.25,48.18,48.206,2209,37.2381693274155,37.2536112388098,37.1995645489297,37.2196390337423,2861.04478077989,0.0,1.0
2018-05-01,47.929,47.98,47.88,47.97,1706,37.0946367610053,37.1341081973968,37.05671322408,37.1263687000652,2204.27752202591,0.1151,1.0
2018-05-02,48.01,48.03,47.989,48.03,2897,37.1573266893919,37.1728056840552,37.1410737449953,37.1728056840552,3743.13715199828,0.0,1.0
2018-05-03,48.04,48.078,47.97,48.07,2323,37.1805451813869,37.2099552712473,37.1263687000652,37.2037636733819,3001.48691891336,0.0,1.0
2018-05-04,48.02,48.029,47.975,48.029,1836,37.1650661867235,37.1720317343221,37.130238448731,37.1720317343221,2372.2470870103,0.0,1.0
2018-05-07,47.954,48.0,47.94,47.94,22416,37.1139855043345,37.1495871920602,37.1031502080701,37.1031502080701,28963.1212976159,0.0,1.0
2018-05-08,47.96,47.96,47.91,47.94,14653,37.1186292027335,37.1186292027335,37.0799317160751,37.1031502080701,18932.7541208943,0.0,1.0
2018-05-09,47.89,47.933,47.87,47.921,2681,37.0644527214117,37.0977325599379,37.0489737267484,37.0884451631399,3464.04925940884,0.0,1.0
2018-05-10,48.065,48.065,48.0,48.0,1641,37.1998939247161,37.1998939247161,37.1495871920602,37.1495871920602,2120.29273953372,0.0,1.0
2018-05-11,48.09,48.09,48.0,48.039,2696,37.2192426680453,37.2192426680453,37.1495871920602,37.1797712316537,3483.43036306088,0.0,1.0
2018-05-14,48.06,48.06,48.023,48.029,2293,37.1960241760503,37.1960241760503,37.1673880359231,37.1720317343221,2962.72471160927,0.0,1.0
2018-05-15,47.77,47.86,47.726,47.801,2449,36.9715787534316,37.0412342294167,36.9375249651722,36.9955711951598,3164.28818959054,0.0,1.0
2018-05-16,47.81,47.89,47.81,47.889,4641,37.0025367427583,37.0644527214117,37.0025367427583,37.0636787716785,5996.5134699427,0.0,1.0
2018-05-17,47.75,47.79,47.746,47.755,2666,36.9560997587682,36.9870577480949,36.9530039598355,36.959969507434,3444.66815575679,0.0,1.0
2018-05-18,47.801,47.801,47.75,47.75,2182,36.9955711951598,36.9955711951598,36.9560997587682,36.9560997587682,2819.30454458414,0.0,1.0
2018-05-21,47.811,47.84,47.75,47.75,4054,37.0033106924914,37.0257552347533,36.9560997587682,36.9560997587682,5238.06628035936,0.0,1.0
2018-05-22,47.75,47.85,47.75,47.85,5301,36.9560997587682,37.033494732085,36.9560997587682,37.033494732085,6849.28203063269,0.0,1.0
2018-05-23,47.97,47.97,47.92,47.92,21934,37.1263687000652,37.1263687000652,37.0876712134068,37.0876712134068,28340.3418335969,0.0,1.0
2018-05-24,48.1,48.12,48.0795,48.11,29063,37.226982165377,37.2424611600403,37.211116195847,37.2347216627087,37551.5343626255,0.0,1.0
2018-05-25,48.199,48.201,48.186,48.201,1643,37.3036031889606,37.3051510884269,37.2935418424294,37.3051510884269,2122.87688668732,0.0,1.0
2018-05-29,48.451,48.451,48.245,48.245,2887,37.4986385217189,37.4986385217189,37.3392048766863,37.3392048766863,3730.21641623025,0.0,1.0
2018-05-30,48.245,49.316,48.21,48.31,951074,37.3392048766863,38.1681050409092,37.3121166360255,37.3895116093422,1228857.58498433,0.0,1.0
2018-05-31,48.34,48.36,48.26,48.34,11975,37.4127301013373,37.4282090960006,37.3508141226838,37.4127301013373,15472.5810822159,0.0,1.0
2018-06-01,48.04,48.14,48.04,48.068,4099,37.2555409105309,37.3330919948575,37.2555409105309,37.2772552141423,5285.54827516512,0.0969,1.0
2018-06-04,48.01,48.03,47.95,48.01,4040,37.2322755852329,37.2477858020982,37.1857449346369,37.2322755852329,5209.46939050185,0.0,1.0
2018-06-05,48.01,48.119,48.01,48.02,7349,37.2322755852329,37.3168062671489,37.2322755852329,37.2400306936655,9476.334294752,0.0,1.0
2018-06-06,47.834,47.844,47.83,47.844,3467,37.0957856768179,37.1035407852506,37.0926836334449,37.1035407852506,4470.60157843315,0.0,1.0
2018-06-07,47.99,48.05,47.897,47.91,2787,37.2167653683675,37.2632960189635,37.1446428599437,37.1547245009062,3593.76019587343,0.0,1.0
2018-06-08,47.95,47.989,47.95,47.955,4617,37.1857449346369,37.2159898575243,37.1857449346369,37.1896224888532,5953.49509305619,0.0,1.0
2018-06-11,47.887,47.908,47.85,47.85,5144,37.1368877515111,37.1531734792197,37.1081938503102,37.1081938503102,6633.04716453997,0.0,1.0
2018-06-12,47.94,47.94,47.883,47.894,1706,37.1779898262042,37.1779898262042,37.133785708138,37.1423163274139,2199.84029212776,0.0,1.0
2018-06-13,47.865,47.941,47.81,47.938,16909,37.1198265129592,37.1787653370475,37.0771734165795,37.1764388045177,21803.6925554445,0.0,1.0
2018-06-14,47.99,48.055,47.95,47.95,3593,37.2167653683675,37.2671735731799,37.1857449346369,37.1857449346369,4633.07512873098,0.0,1.0
2018-06-15,48.05,48.18,48.03,48.156,2959,37.2632960189635,37.3641124285882,37.2477858020982,37.3455001683498,3815.54948675619,0.0,1.0
2018-06-18,47.9,48.0,47.9,47.972,17092,37.1469693924735,37.2245204768002,37.1469693924735,37.2028061731887,22039.6660451628,0.0,1.0
2018-06-19,47.93,48.02,47.93,48.0,14981,37.1702347177715,37.2400306936655,37.1702347177715,37.2245204768002,19317.5893413634,0.0,1.0
2018-06-20,47.77,48.03,47.77,48.03,5502,37.0461529828489,37.2477858020982,37.0461529828489,37.2477858020982,7094.67836300524,0.0,1.0
2018-06-21,47.81,47.81,47.77,47.785,1778,37.0771734165795,37.0771734165795,37.0461529828489,37.0577856454979,2292.68232086938,0.0,1.0
2018-06-22,47.74,47.81,47.71,47.71,4199,37.0228876575509,37.0771734165795,36.9996223322529,36.9996223322529,5414.49553730625,0.0,1.0
2018-06-25,47.765,47.788,47.76,47.788,3470,37.0422754286325,37.0601121780277,37.0383978744162,37.0601121780277,4474.46999629739,0.0,1.0
2018-06-26,47.79,47.87,47.79,47.82,7223,37.0616631997142,37.1237040671755,37.0616631997142,37.0849285250122,9313.86074445418,0.0,1.0
2018-06-27,47.972,47.972,47.89,47.945,1929,37.2028061731887,37.2028061731887,37.1392142840409,37.1818673804205,2487.3926867025,0.0,1.0
2018-06-28,47.913,47.95,47.913,47.95,1888,37.157051033436,37.1857449346369,37.157051033436,37.1857449346369,2434.52430922463,0.0,1.0
2018-06-29,47.9,48.038,47.9,48.006,4899,37.1469693924735,37.2539898888443,37.1469693924735,37.2291735418598,6317.1263722942,0.0,1.0
2018-07-02,47.78,47.82,47.77,47.81,4573,37.160618383315,37.1917281517397,37.1528409412089,37.1839507096336,5879.82518875695,0.1376,1.0
2018-07-03,47.87,47.94,47.87,47.895,10346,37.2306153622706,37.2850574570139,37.2306153622706,37.2500589675361,13302.5741095297,0.0,1.0
2018-07-05,48.0298,48.0498,47.96,47.9609,2833,37.3548988871273,37.3704537713397,37.3006123412262,37.3013123110158,3642.58577733401,0.0,1.0
2018-07-06,48.09,48.18,48.06,48.152,5386,37.4017190886065,37.4717160675621,37.378386762288,37.4499392296648,6925.15601719766,0.0,1.0
2018-07-09,48.16,48.16,48.03,48.03,2875,37.4561611833498,37.4561611833498,37.3550544359695,37.3550544359695,3696.58810795456,0.0,1.0
2018-07-10,48.12,48.16,48.119,48.153,2969,37.4250514149251,37.4561611833498,37.4242736707144,37.4507169738754,3817.45046696246,0.0,1.0
2018-07-11,48.163,48.22,48.1,48.163,13836,37.4584944159816,37.5028258359868,37.4094965307127,37.4584944159816,17789.9106301424,0.0,1.0
2018-07-12,48.2,48.25,48.2,48.25,760,37.4872709517745,37.5261581623054,37.4872709517745,37.5261581623054,977.185030276684,0.0,1.0
2018-07-13,48.23,48.31,48.21,48.21,7957,37.510603278093,37.5728228149424,37.4950483938807,37.4950483938807,10230.8701130415,0.0,1.0
2018-07-16,48.17,48.25,48.15,48.16,7649,37.463938625456,37.5261581623054,37.4483837412436,37.4561611833498,9834.85302182414,0.0,1.0
2018-07-17,48.22,48.232,48.16,48.208,4150,37.5028258359868,37.5121587665142,37.4561611833498,37.4934929054594,5335.94457322137,0.0,1.0
2018-07-18,48.195,48.255,48.177,48.254,13248,37.4833822307214,37.5300468833585,37.4693828349303,37.5292691391478,17033.8780014546,0.0,1.0
2018-07-19,48.263,48.31,48.24,48.281,4252,37.5362688370434,37.5728228149424,37.5183807201992,37.5502682328345,5467.09309044271,0.0,1.0
2018-07-20,48.1,48.25,48.1,48.25,11051,37.4094965307127,37.5261581623054,37.4094965307127,37.5261581623054,14209.041802089,0.0,1.0
2018-07-23,47.95,48.096,47.94,48.021,17899,37.2928348991201,37.4063855538702,37.2850574570139,37.3480547380739,23013.9932327926,0.0,1.0
2018-07-24,48.09,48.17,48.038,48.09,8533,37.4017190886065,37.463938625456,37.3612763896544,37.4017190886065,10971.4735044091,0.0,1.0
2018-07-25,48.184,48.219,48.181,48.181,1391,37.4748270444046,37.5020480917762,37.4724938117727,37.4724938117727,1788.50575936167,0.0,1.0
2018-07-26,48.26,48.26,48.19,48.19,2233,37.5339356044115,37.5339356044115,37.4794935096683,37.4794935096683,2871.1239113261,0.0,1.0
2018-07-27,48.21,48.31,48.21,48.309,23498,37.4950483938807,37.5728228149424,37.4950483938807,37.5720450707318,30213.018212423,0.0,1.0
2018-07-30,48.14,48.23,48.14,48.23,3134,37.4406062991374,37.510603278093,37.4406062991374,37.510603278093,4029.60248011464,0.0,1.0
2018-07-31,48.34,48.34,48.24,48.33,15082,37.596155141261,37.596155141261,37.5183807201992,37.5883776991548,19391.9797718854,0.0,1.0
2018-08-01,48.057,48.08,48.057,48.08,4759,37.4872709517745,37.5052122970913,37.4872709517745,37.5052122970913,6100.82455173158,0.143,1.0
2018-08-02,48.07,48.11,47.98,47.98,5329,37.4974117121709,37.5286140518524,37.4272064478877,37.4272064478877,6831.538986379,0.0,1.0
2018-08-03,48.186,48.26,48.15,48.18,4314,37.5878984972471,37.6456228256578,37.5598163915338,37.5832181462949,5530.35451064721,0.0,1.0
2018-08-06,48.28,48.33,48.27,48.33,2678,37.6612239954985,37.7002269201003,37.6534234105781,37.7002269201003,3433.0758876943,0.0,1.0
2018-08-07,48.17,48.28,48.17,48.24,7900,37.5754175613746,37.6612239954985,37.5754175613746,37.6300216558171,10127.4456731833,0.0,1.0
2018-08-08,48.08,48.19,48.08,48.19,1157,37.5052122970913,37.5910187312153,37.5052122970913,37.5910187312153,1483.22210681938,0.0,1.0
2018-08-09,48.19,48.21,48.12,48.21,1492,37.5910187312153,37.606619901056,37.5364146367727,37.606619901056,1912.6770815683,0.0,1.0
2018-08-10,48.18,48.26,48.109,48.109,3595,37.5832181462949,37.6456228256578,37.5278339933604,37.5278339933604,4608.62875887267,0.0,1.0
2018-08-13,48.1,48.2,48.1,48.17,4441,37.520813466932,37.5988193161356,37.520813466932,37.5754175613746,5693.16281450725,0.0,1.0
2018-08-14,48.1779,48.215,48.1201,48.215,1534,37.5815800234616,37.6105201935162,37.536492642622,37.6105201935162,1966.51919780548,0.0,1.0
2018-08-15,48.28,48.282,48.235,48.265,2915,37.6612239954985,37.6627841124826,37.6261213633569,37.649523118118,3736.8992578898,0.0,1.0
2018-08-16,48.285,48.367,48.281,48.367,2809,37.6651242879587,37.7290890843056,37.6620040539905,37.7290890843056,3601.01201214835,0.0,1.0
2018-08-17,48.32,48.425,48.32,48.408,2195,37.6924263351799,37.7743324768437,37.6924263351799,37.7610714824791,2813.89155096677,0.0,1.0
2018-08-20,48.53,48.54,48.45,48.53,3258,37.8562386185075,37.8640392034279,37.7938339391446,37.8562386185075,4176.60987382675,0.0,1.0
2018-08-21,48.4,48.47,48.38,48.424,7762,37.7548310145428,37.8094351089853,37.7392298447021,37.7735524183517,9950.53586268977,0.0,1.0
2018-08-22,48.469,48.55,48.39,48.55,4872,37.8086550504933,37.8718397883482,37.7470304296225,37.8718397883482,6245.68548351256,0.0,1.0
2018-08-23,48.451,48.53,48.451,48.52,2708,37.7946139976367,37.8562386185075,37.7946139976367,37.8484380335872,3471.53454214943,0.0,1.0
2018-08-24,48.44,48.52,48.433,48.433,3569,37.7860333542243,37.8484380335872,37.78057294478,37.78057294478,4575.29792501156,0.0,1.0
2018-08-27,48.37,48.47,48.37,48.38,5632,37.7314292597817,37.8094351089853,37.7314292597817,37.7392298447021,7219.97139637578,0.0,1.0
2018-08-28,48.37,48.373,48.28,48.34,14096,37.7314292597817,37.7337694352579,37.6612239954985,37.7080275050207,18070.4397733155,0.0,1.0
2018-08-29,48.27,48.38,48.27,48.38,10474,37.6534234105781,37.7392298447021,37.6534234105781,37.7392298447021,13427.1982254332,0.0,1.0
2018-08-30,48.29,48.397,48.29,48.397,2880,37.6690245804189,37.7524908390667,37.6690245804189,37.7524908390667,3692.03082769215,0.0,1.0
2018-08-31,48.31,48.43,48.26,48.43,4537,37.6846257502596,37.7782327693039,37.6456228256578,37.7782327693039,5816.23050876365,0.0,1.0
2018-09-04,47.999,48.044,47.96,48.044,3619,37.5532639002007,37.5884708185846,37.5227512376013,37.5884708185846,4625.65335097469,0.1426,1.0
2018-09-05,48.002,48.03,47.95,47.95,5081,37.555611028093,37.5775175550874,37.5149274779605,37.5149274779605,6494.32016476992,0.0,1.0
2018-09-06,48.09,48.138,48.089,48.11,5672,37.6244601129326,37.6620141592088,37.6236777369685,37.6401076322144,7249.71146911534,0.0,1.0
2018-09-07,47.92,48.0,47.92,47.929,2156,37.4914561990379,37.5540462761648,37.4914561990379,37.4984975827147,2755.70837930406,0.0,1.0
2018-09-10,48.08,48.08,47.98,47.98,1380,37.6166363532918,37.6166363532918,37.5383987568831,37.5383987568831,1763.85786801466,0.0,1.0
2018-09-11,47.9899,47.9899,47.91,47.9368,4240,37.5461442789275,37.5461442789275,37.483632439397,37.5046001152345,5419.38939158128,0.0,1.0
2018-09-12,48.08,48.1,48.033,48.1,20357,37.6166363532918,37.6322838725735,37.5798646829797,37.6322838725735,26019.459868967,0.0,1.0
2018-09-13,48.12,48.12,48.05,48.09,1967,37.6479313918552,37.6479313918552,37.5931650743691,37.6244601129326,2514.13654085858,0.0,1.0
2018-09-14,48.04,48.11,48.03,48.03,4558,37.5853413147283,37.6401076322144,37.5775175550874,37.5775175550874,5825.84359594987,0.0,1.0
2018-09-17,48.109,48.13,48.046,48.07,1576912,37.6393252562503,37.6557551514961,37.5900355705128,37.6088125936509,2015542.4915701,0.0,1.0
2018-09-18,47.888,48.01,47.85,48.0,23382,37.4664201681871,37.5618700358057,37.4366898815518,37.5540462761648,29885.8874419701,0.0,1.0
2018-09-19,47.79,47.851,47.722,47.851,6255,37.3897473237066,37.4374722575159,37.3365457581487,37.4374722575159,7994.87751045776,0.0,1.0
2018-09-20,47.99,47.99,47.81,47.81,22394,37.5462225165239,37.5462225165239,37.4053948429883,37.4053948429883,28623.0674611017,0.0,1.0
2018-09-21,48.0,48.02,47.92,47.973,24422,37.5540462761648,37.5696937954466,37.4914561990379,37.5329221251345,31215.171632358,0.0,1.0
2018-09-24,47.92,47.98,47.878,47.92,13046,37.4914561990379,37.5383987568831,37.4585964085462,37.4914561990379,16674.8476421154,0.0,1.0
2018-09-25,47.862,47.88,47.78,47.87,33058,37.4460783931208,37.4601611604744,37.3819235640657,37.4523374008335,42253.3430440788,0.0,1.0
2018-09-26,48.01,48.02,47.88,47.95,8404,37.5618700358057,37.5696937954466,37.4601611604744,37.5149274779605,10741.6387846342,0.0,1.0
2018-09-27,48.08,48.09,47.96,48.03,10831,37.6166363532918,37.6244601129326,37.5227512376013,37.5775175550874,13843.7279481643,0.0,1.0
2018-09-28,48.01,48.13,48.01,48.13,8981,37.5618700358057,37.6557551514961,37.5618700358057,37.6557551514961,11479.1358787244,0.0,1.0
2018-10-01,47.9,47.96,47.85,47.88,56473,37.5703979338142,37.6174589750674,37.5311803994366,37.5547109200632,71999.6818975768,0.1209,1.0
2018-10-02,47.9,48.0,47.865,47.96,10589,37.5703979338142,37.6488330025696,37.5429456597499,37.6174589750674,13500.3387745195,0.0,1.0
2018-10-03,47.673,47.89,47.53,47.871,5408,37.3923503277396,37.5625544269387,37.2801881794194,37.5476517638752,6894.87506776858,0.0,1.0
2018-10-04,47.49,47.609,47.486,47.609,12284,37.2488141519173,37.3421518837362,37.2456767491671,37.3421518837362,15661.3619327791,0.0,1.0
2018-10-05,47.41,47.48,47.306,47.47,6418,37.186066096913,37.2409706450417,37.1044936254074,37.2331271381662,8182.56438330968,0.0,1.0
2018-10-08,47.37,47.43,47.37,47.43,9300,37.1546920694108,37.2017531106641,37.1546920694108,37.2017531106641,11856.9412223092,0.0,1.0
2018-10-09,47.48,47.48,47.37,47.42,20214,37.2409706450417,37.2409706450417,37.1546920694108,37.1939096037885,25771.6354696513,0.0,1.0
2018-10-10,47.37,47.42,47.263,47.41,6883,37.1546920694108,37.1939096037885,37.0707665458426,37.186066096913,8775.41144442515,0.0,1.0
2018-10-11,47.48,47.56,47.413,47.438,11974,37.2409706450417,37.303718700046,37.1884191489757,37.2080279161645,15266.1305587021,0.0,1.0
2018-10-12,47.48,47.57,47.48,47.55,41842,37.2409706450417,37.3115622069216,37.2409706450417,37.2958751931705,53346.0359810602,0.0,1.0
2018-10-15,47.48,47.52,47.42,47.52,7066,37.2409706450417,37.2723446725439,37.1939096037885,37.2723446725439,9008.7254491222,0.0,1.0
2018-10-16,47.488,47.52,47.39,47.5,10882,37.2472454505422,37.2723446725439,37.1703790831619,37.2566576587928,13873.8961700181,0.0,1.0
2018-10-17,47.36,47.52,47.35,47.52,13403,37.1468485625353,37.2723446725439,37.1390050556598,37.2723446725439,17088.0196992053,0.0,1.0
2018-10-18,47.344,47.38,47.25,47.25,6684,37.1342989515345,37.1625355762864,37.0605699869044,37.0605699869044,8521.69840106605,0.0,1.0
2018-10-19,47.2,47.3,47.2,47.254,16706,37.0213524525268,37.0997875212821,37.0213524525268,37.0637073896546,21299.1462429996,0.0,1.0
2018-10-22,47.2,47.36,47.2,47.36,6722,37.0213524525268,37.1468485625353,37.0213524525268,37.1468485625353,8570.14611788838,0.0,1.0
2018-10-23,47.18,47.36,47.18,47.343,16087,37.0056654387757,37.1468485625353,37.0056654387757,37.1335146008469,20509.958434762,0.0,1.0
2018-10-24,47.344,47.39,47.31,47.32,9696,37.1342989515345,37.1703790831619,37.1076310281576,37.1154745350332,12361.8174291945,0.0,1.0
2018-10-25,47.284,47.36,47.261,47.272,11417,37.0872379102813,37.1468485625353,37.0691978444675,37.0778257020306,14555.9890252799,0.0,1.0
2018-10-26,47.32,47.44,47.32,47.392,10471,37.1154745350332,37.2095966175396,37.1154745350332,37.171947784537,13349.895864387,0.0,1.0
2018-10-29,47.3,47.337,47.26,47.327,32054,37.0997875212821,37.1288084967216,37.06841349378,37.1209649898461,40866.9240795588,0.0,1.0
2018-10-30,47.17,47.289,47.17,47.21,28172,36.9978219319001,37.091159663719,36.9978219319001,37.0291959594023,35917.6073241821,0.0,1.0
2018-10-31,47.15,47.19,47.097,47.119,11215,36.9821349181491,37.0135089456512,36.9405643317087,36.9578200468349,14298.4511621717,0.0,1.0
2018-11-01,47.005,47.033,46.947,46.999,5444,36.9861351066556,37.0081670560862,36.9404974971207,36.9814139746348,6918.6796420357,0.1501,1.0
2018-11-02,46.869,46.993,46.858,46.99,16096,36.8791227808497,36.9766928426139,36.8704673721448,36.9743322766035,20456.1108593326,0.0,1.0
2018-11-05,46.939,47.0,46.911,46.911,8677,36.9342026544263,36.9822008299716,36.9121707049957,36.9121707049957,11027.4399805187,0.0,1.0
2018-11-06,46.96,47.06,46.95,46.996,9526,36.9507266164992,37.02941215018,36.9428580631312,36.9790534086243,12106.4184919236,0.0,1.0
2018-11-07,47.07,47.26,47.07,47.24,6976,37.0372807035481,37.1867832175416,37.0372807035481,37.1710461108055,8865.67031279226,0.0,1.0
2018-11-08,47.011,47.123,46.98,47.123,9079,36.9908562386765,37.0789840363989,36.9664637232354,37.0789840363989,11538.3343993464,0.0,1.0
2018-11-09,47.05,47.11,47.027,47.072,8064,37.021543596812,37.0687549170204,37.0034459240654,37.0388544142217,10248.3895358883,0.0,1.0
2018-11-12,47.077,47.13,47.05,47.13,7405,37.0427886909058,37.0844920237566,37.021543596812,37.0844920237566,9410.87853586964,0.0,1.0
2018-11-13,47.05,47.08,47.017,47.08,5002,37.021543596812,37.0451492569162,36.9955773706973,37.0451492569162,6356.94995765293,0.0,1.0
2018-11-14,46.934,46.97,46.88,46.96,7188,36.9302683777422,36.9585951698673,36.8877781895546,36.9507266164992,9135.09722023377,0.0,1.0
2018-11-15,46.83,46.881,46.79,46.817,8256,36.8484354227142,36.8885650448914,36.8169612092419,36.8382063033357,10492.3988105523,0.0,1.0
2018-11-16,46.96,46.97,46.854,46.884,8137,36.9507266164992,36.9585951698673,36.8673199507976,36.8909256109018,10341.1638955262,0.0,1.0
2018-11-19,46.877,46.95,46.877,46.897,4747,36.8854176235442,36.9428580631312,36.8854176235442,36.9011547302803,6032.8751397398,0.0,1.0
2018-11-20,46.8,46.89,46.79,46.79,6137,36.82482976261,36.8956467429227,36.8169612092419,36.8169612092419,7799.4006177761,0.0,1.0
2018-11-21,46.86,46.97,46.86,46.97,17841,36.8720410828185,36.9585951698673,36.8720410828185,36.9585951698673,22673.7993191695,0.0,1.0
2018-11-23,46.9001,47.08,46.9001,47.08,6974,36.9035939818245,37.0451492569162,36.9035939818245,37.0451492569162,8863.12854951449,0.0,1.0
2018-11-26,46.91,47.01,46.91,46.93,4141,36.9113838496588,36.9900693833396,36.9113838496588,36.927120956395,5262.72086658153,0.0,1.0
2018-11-27,46.85,46.94,46.85,46.85,5500,36.8641725294504,36.9349895097631,36.8641725294504,36.8641725294504,6989.8490138127,0.0,1.0
2018-11-28,46.88,46.948,46.78,46.87,48555,36.8877781895546,36.9412843524576,36.8090926558738,36.8799096361865,61707.6579755774,0.0,1.0
2018-11-29,46.86,46.9,46.84,46.861,11363,36.8720410828185,36.9035152962908,36.8563039760823,36.8728279381553,14441.028062537,0.0,1.0
2018-11-30,46.81,46.88,46.79,46.88,209422,36.8326983159781,36.8877781895546,36.8169612092419,36.8877781895546,266150.574576488,0.0,1.0
2018-12-03,46.846,46.91,46.78,46.78,8537,36.9654408112976,37.0159422033465,36.9133612507471,36.9133612507471,10818.8700911629,0.1327,1.0
2018-12-04,46.86,46.96,46.86,46.89,7026,36.9764879908083,37.0553964158847,36.9764879908083,37.0001605183312,8903.99218232523,0.0,1.0
2018-12-06,46.9301,46.99,46.8843,46.91,7378,37.0318027967868,37.0790689434076,36.9956627381018,37.0159422033465,9350.07889570107,0.0,1.0
2018-12-07,46.99,46.99,46.96,46.99,10849,37.0790689434076,37.0790689434076,37.0553964158847,37.0790689434076,13748.8487312904,0.0,1.0
2018-12-10,47.0,47.08,46.94,47.02,93462,37.0869597859152,37.1500865259764,37.0396147308694,37.1027414709305,118443.626152076,0.0,1.0
2018-12-11,47.04,47.16,47.03,47.099,57500,37.1185231559458,37.2132132660375,37.1106323134382,37.1650791267409,72869.2784633791,0.0,1.0
2018-12-12,47.08,47.19,47.07,47.07,17619,37.1500865259764,37.2368857935604,37.1421956834687,37.1421956834687,22328.4142129787,0.0,1.0
2018-12-13,47.206,47.28,47.14,47.215,9890,37.2495111415727,37.3079033761292,37.1974315810222,37.2566128998295,12533.5158957012,0.0,1.0
2018-12-14,47.22,47.31,47.19,47.31,6309,37.2605583210834,37.3315759036521,37.2368857935604,37.3315759036521,7995.34396218188,0.0,1.0
2018-12-17,47.305,47.33,47.2632,47.2632,15951,37.3276304823983,37.3473575886674,37.2946467607164,37.2946467607164,20214.571491641,0.0,1.0
2018-12-18,47.404,47.44,47.35,47.4,80623,37.405749823224,37.4341568562515,37.3631392736827,37.4025934862209,102172.866740052,0.0,1.0
2018-12-19,47.402,47.54,47.402,47.43,43863,37.4041716547224,37.5130652813279,37.4041716547224,37.4262660137438,55587.2201954644,0.0,1.0
2018-12-20,47.209,47.45,47.2,47.4,15140,37.2518783943249,37.4420476987591,37.2447766360681,37.4025934862209,19186.7978423576,0.0,1.0
2018-12-21,47.18,47.31,47.12,47.28,75243,37.2289949510528,37.3315759036521,37.1816498960069,37.3079033761292,95354.8368594788,0.0,1.0
2018-12-24,47.135,47.28,47.09,47.28,7582,37.1934861597684,37.3079033761292,37.157977368484,37.3079033761292,9608.60642277114,0.0,1.0
2018-12-26,47.03,47.17,47.0,47.169,12942,37.1106323134382,37.2211041085451,37.0869597859152,37.2203150242944,16401.2904673574,0.0,1.0
2018-12-27,46.965,47.07,46.93,46.97,6969,37.1773888410528,37.2605066059482,37.149682919421,37.1813468298573,8803.71363355629,0.1496,1.0
2018-12-28,47.08,47.1299,46.96,46.9981,10124,37.2684225835572,37.3079233118266,37.1734308522483,37.2035907269389,12789.3236943785,0.0,1.0
2018-12-31,47.27,47.29,47.09,47.1,10107,37.4188261581298,37.434658113348,37.2763385611663,37.2842545387754,12767.8481409605,0.0,1.0
2019-01-02,47.29,47.39,47.17,47.17,21322,37.434658113348,37.5138178894388,37.339666382039,37.339666382039,26935.3970576391,0.0,1.0
2019-01-03,47.44,47.46,47.36,47.379,10770,37.5533977774842,37.5692297327024,37.4900699566115,37.5051103140688,13605.3947242648,0.0,1.0
2019-01-04,47.377,47.41,47.32,47.34,34252,37.503527118547,37.5296498446569,37.4584060461752,37.4742380013934,43269.4503338456,0.0,1.0
2019-01-07,47.395,47.52,47.36,47.52,28439,37.5177758782433,37.6167255983569,37.4900699566115,37.6167255983569,35926.0743327174,0.0,1.0
2019-01-08,47.46,47.513,47.41,47.49,14194,37.5692297327024,37.6111844140305,37.5296498446569,37.5929776655296,17930.8238362316,0.0,1.0
2019-01-09,47.605,47.628,47.51,47.54,9463,37.684011408034,37.7022181565349,37.6088096207478,37.632557553575,11954.3036467704,0.0,1.0
2019-01-10,47.501,47.59,47.44,47.589,104941,37.6016852408996,37.6721374416204,37.5533977774842,37.6713458438595,132568.591249681,0.0,1.0
2019-01-11,47.615,47.69,47.55,47.67,32293,37.6919273856431,37.7512972177112,37.6404735311841,37.7354652624931,40794.7086193763,0.0,1.0
2019-01-14,47.515,47.61,47.515,47.61,7664,37.6127676095523,37.6879693968386,37.6127676095523,37.6879693968386,9681.68478800049,0.0,1.0
2019-01-15,47.555,47.63,47.51,47.63,5819,37.6444315199886,37.7038013520568,37.6088096207478,37.7038013520568,7350.95560821697,0.0,1.0
2019-01-16,47.639,47.67,47.518,47.518,7485,37.7109257319049,37.7354652624931,37.615142402835,37.615142402835,9455.55984318681,0.0,1.0
2019-01-17,47.69,47.72,47.589,47.59,6171,37.7512972177112,37.7750451505385,37.6713458438595,37.6721374416204,7795.62589075562,0.0,1.0
2019-01-18,47.775,47.82,47.713,47.713,11753,37.8185830273884,37.8542049266293,37.7695039662121,37.7695039662121,14847.1870189679,0.0,1.0
2019-01-22,47.88,47.9399,47.83,47.83,7285,37.9017007922838,37.9491174981622,37.8621209042384,37.8621209042384,9202.90627356257,0.0,1.0
2019-01-23,47.94,47.989,47.898,47.93,1007830,37.9491966579383,37.9879849482228,37.9159495519801,37.9412806803292,1273159.23537194,0.0,1.0
2019-01-24,48.09,48.16,48.03,48.05,15249,38.0679363220745,38.1233481653381,38.02044045642,38.0362724116382,19263.5714159994,0.0,1.0
2019-01-25,48.11,48.13,48.02,48.02,46981,38.0837682772927,38.0996002325108,38.0125244788109,38.0125244788109,59349.5867725797,0.0,1.0
2019-01-28,48.085,48.138,48.068,48.12,59547,38.06397833327,38.1059330145981,38.0505211713345,38.0916842549018,75223.81055207,0.0,1.0
2019-01-29,48.195,48.24,48.11,48.19,14882,38.1510540869699,38.1866759862107,38.0837682772927,38.1470960981653,18799.9521157389,0.0,1.0
2019-01-30,48.335,48.39,48.18,48.28,10509,38.261877773497,38.305415650347,38.1391801205563,38.2183398966471,13275.6818159052,0.0,1.0
2019-01-31,48.639,48.66,48.45,48.45,6039,38.5025234928131,38.5191470457922,38.3529115160015,38.3529115160015,7628.87453480362,0.0,1.0
2019-02-01,48.409,48.46,48.3,48.46,10476,38.4655558773787,38.5060802292502,38.3789450076926,38.5060802292502,13184.072670538,0.1833,1.0
2019-02-04,48.363,48.39,48.27,48.36,8624,38.4290045011809,38.4504585698187,38.3551071536506,38.4266207157767,10853.3259555861,0.0,1.0
2019-02-05,48.52,48.59,48.46,48.46,8692,38.5537559373343,38.6093775967657,38.5060802292502,38.5060802292502,10938.9041287052,0.0,1.0
2019-02-06,48.39,48.54,48.39,48.529,42714,38.4504585698187,38.569647840029,38.4504585698187,38.5609072935469,53755.677744307,0.0,1.0
2019-02-07,48.431,48.49,48.35,48.48,20315,38.4830369703429,38.5299180832922,38.4186747644293,38.5219721319449,25566.4792193565,0.0,1.0
2019-02-08,48.545,48.59,48.47,48.47,10099,38.5736208157026,38.6093775967657,38.5140261805975,38.5140261805975,12709.6172107449,0.0,1.0
2019-02-11,48.475,48.54,48.44,48.44,7010,38.5179991562712,38.569647840029,38.4901883265555,38.4901883265555,8822.10284655128,0.0,1.0
2019-02-12,48.49,48.51,48.42,48.42,6608,38.5299180832922,38.5458099859869,38.4742964238608,38.4742964238608,8316.1848231114,0.0,1.0
2019-02-13,48.39,48.44,48.362,48.362,4719,38.4504585698187,38.4901883265555,38.4282099060462,38.4282099060462,5938.87351396227,0.0,1.0
2019-02-14,48.46,48.49,48.4,48.466,60063,38.5060802292502,38.5299180832922,38.4584045211661,38.5108478000586,75589.4384126119,0.0,1.0
2019-02-15,48.58,48.58,48.43,48.43,12866,38.6014316454184,38.6014316454184,38.4822423752081,38.4822423752081,16191.8937551681,0.0,1.0
2019-02-19,48.533,48.6272,48.533,48.55,8266,38.5640856740858,38.6389365357778,38.5640856740858,38.5775937913763,10402.7820441645,0.0,1.0
2019-02-20,48.496,48.54,48.42,48.468,14192,38.5346856541006,38.569647840029,38.4742964238608,38.5124369903281,17860.6681309923,0.0,1.0
2019-02-21,48.3662,48.41,48.3102,48.39,12787,38.431547205612,38.4663504725134,38.3870498780669,38.4504585698187,16092.4720540444,0.0,1.0
2019-02-22,48.525,48.56,48.4901,48.5265,4389,38.5577289130079,38.5855397427237,38.5299975428057,38.55892080571,5523.56767382505,0.0,1.0
2019-02-25,48.515,48.5649,48.4801,48.5332,9122,38.5497829616606,38.5894332588839,38.5220515914584,38.5642445931128,11480.0602234295,0.0,1.0
2019-02-26,48.58,48.62,48.537,48.55,14034,38.6014316454184,38.6332154508077,38.5672640546248,38.5775937913763,17661.8247287447,0.0,1.0
2019-02-27,48.43,48.495,48.43,48.48,13813,38.4822423752081,38.5338910589659,38.4822423752081,38.5219721319449,17383.6956661074,0.0,1.0
2019-02-28,48.425,48.51,48.381,48.51,8427,38.4782693995345,38.5458099859869,38.4433072136061,38.5458099859869,10605.4009540496,0.0,1.0
2019-03-01,48.23,48.34,48.19,48.3,16951,38.431547205612,38.5191995007109,38.3996736437579,38.4873259388568,21272.8029300006,0.1362,1.0
2019-03-04,48.345,48.4,48.3,48.3,17695,38.5231836959427,38.5670098434921,38.4873259388568,38.4873259388568,22206.4921152947,0.0,1.0
2019-03-05,48.35,48.39,48.295,48.324,14010,38.5271678911744,38.5590414530286,38.483341743625,38.5064500759692,17581.9697392076,0.0,1.0
2019-03-06,48.398,48.44,48.386,48.42,8889,38.5654161653994,38.5988834053462,38.5558540968431,38.5829466244192,11155.3268388163,0.0,1.0
2019-03-07,48.496,48.54,48.43,48.51,10153,38.643506391942,38.6785673099815,38.5909150148827,38.6546621385909,12741.5944869504,0.0,1.0
2019-03-08,48.56,48.56,48.41,48.411,16534,38.6945040909086,38.6945040909086,38.5749782339556,38.575775073002,20749.4852011462,0.0,1.0
2019-03-11,48.555,48.6,48.499,48.501,14380,38.6905198956768,38.7263776527627,38.645896909081,38.6474905871737,18046.3044146899,0.0,1.0
2019-03-12,48.67,48.75,48.65,48.65,24372,38.7821563860074,38.8459035097157,38.7662196050804,38.7662196050804,30585.8505698764,0.0,1.0
2019-03-13,48.7,48.71,48.64,48.68,14734,38.806061557398,38.8140299478616,38.7582512146168,38.790124776471,18490.559752854,0.0,1.0
2019-03-14,48.595,48.658,48.583,48.64,8746,38.7223934575309,38.7725943174512,38.7128313889747,38.7582512146168,10975.8677615353,0.0,1.0
2019-03-15,48.7385,48.77,48.6816,48.7686,14305,38.8367398606826,38.8618402906428,38.7913997189451,38.8607247159779,17952.1825210111,0.0,1.0
2019-03-18,48.73,48.78,48.725,48.774,5674,38.8299667287886,38.8698086811063,38.8259825335569,38.8650276468282,7120.63499644997,0.0,1.0
2019-03-19,48.75,48.77,48.72,48.72,8665,38.8459035097157,38.8618402906428,38.8219983383251,38.8219983383251,10874.2161163622,0.0,1.0
2019-03-20,48.986,48.986,48.72,48.77,11285,39.033957524655,39.033957524655,38.8219983383251,38.8618402906428,14162.2076022097,0.0,1.0
2019-03-21,49.02,49.08,48.98,49.08,12794,39.061050052231,39.1088603950122,39.0291764903769,39.1088603950122,16055.940103028,0.0,1.0
2019-03-22,49.305,49.35,49.231,49.231,18266,39.2881491804417,39.3240069375276,39.2291830910115,39.2291830910115,22923.0734658363,0.0,1.0
2019-03-25,49.44,49.51,49.266,49.266,13685,39.3957224516993,39.4515011849441,39.2570724576339,39.2570724576339,17174.1081999327,0.0,1.0
2019-03-26,49.467,49.49,49.39,49.39,12359,39.4172371059509,39.435564404017,39.3558804993817,39.3558804993817,15510.0331196907,0.0,1.0
2019-03-27,49.543,49.6,49.5,49.6,15903,39.4777968734737,39.5232166991159,39.4435327944805,39.5232166991159,19957.6063356616,0.0,1.0
2019-03-28,49.59,49.6,49.5,49.6,7710,39.5152483086523,39.5232166991159,39.4435327944805,39.5232166991159,9675.73067018492,0.0,1.0
2019-03-29,49.575,49.61,49.488,49.53,67438,39.503295722957,39.5311850895794,39.4339707259243,39.4674379658711,84631.8968788497,0.0,1.0
2019-04-01,49.223,49.313,49.19,49.3,8770,39.342493603403,39.414427951661,39.3161176757083,39.4040374346904,10972.5050565341,0.1502,1.0
2019-04-02,49.265,49.29,49.229,49.229,14788,39.3760629659234,39.3960447293284,39.3472892266202,39.3472892266202,18501.8705559893,0.0,1.0
2019-04-03,49.191,49.23,49.19,49.19,7337,39.3169169462445,39.3480884971564,39.3161176757083,39.3161176757083,9179.62025083134,0.0,1.0
2019-04-04,49.3,49.3,49.21,49.24,123025,39.4040374346904,39.4040374346904,39.3321030864324,39.3560812025184,153921.600294197,0.0,1.0
2019-04-05,49.345,49.36,49.28,49.28,13290,39.4400046088194,39.4519936668624,39.3880520239664,39.3880520239664,16627.6615965038,0.0,1.0
2019-04-08,49.34,49.36,49.28,49.28,15841,39.4360082561384,39.4519936668624,39.3880520239664,39.3880520239664,19819.3218472699,0.0,1.0
2019-04-09,49.405,49.45,49.37,49.45,10033,39.4879608409915,39.5239280151205,39.4599863722245,39.5239280151205,12552.6959215743,0.0,1.0
2019-04-10,49.565,49.571,49.5,49.516,5741,39.6158441267836,39.6206397500008,39.5638915419305,39.5766798705097,7182.79949025796,0.0,1.0
2019-04-11,49.48,49.52,49.46,49.51,938128,39.5479061312065,39.5798769526546,39.5319207204825,39.5718842472925,1173730.24215236,0.0,1.0
2019-04-12,49.44,49.5,49.41,49.441,17145,39.5159353097585,39.5638915419305,39.4919571936725,39.5167345802947,21450.8094862346,0.0,1.0
2019-04-15,49.51,49.53,49.474,49.48,27023,39.5718842472925,39.5878696580166,39.5431105079893,39.5479061312065,33809.5785795578,0.0,1.0
2019-04-16,49.365,49.46,49.3301,49.46,25217,39.4559900195435,39.5319207204825,39.4280954778301,39.5319207204825,31550.0182452247,0.0,1.0
2019-04-17,49.36,49.43,49.346,49.43,10379,39.4519936668624,39.5079426043965,39.4408038793556,39.5079426043965,12985.590647864,0.0,1.0
2019-04-18,49.4,49.47,49.37,49.47,36104,39.4839644883105,39.5399134258445,39.4599863722245,39.5399134258445,45171.1884334216,0.0,1.0
2019-04-22,49.31,49.37,49.26,49.26,19458,39.4120301400524,39.4599863722245,39.3720666132424,39.3720666132424,24344.6982200731,0.0,1.0
2019-04-23,49.425,49.44,49.36,49.41,26598,39.5039462517155,39.5159353097585,39.4519936668624,39.4919571936725,33277.8437279013,0.0,1.0
2019-04-24,49.6,49.63,49.56,49.595,11395,39.6438185955506,39.6677967116366,39.6118477741026,39.6398222428696,14256.7497285298,0.0,1.0
2019-04-25,49.58,49.62,49.524,49.62,8182,39.6278331848266,39.6598040062746,39.5830740347994,39.6598040062746,10236.8342500071,0.0,1.0
2019-04-26,49.73,49.755,49.68,49.75,21520,39.7477237652567,39.7677055286617,39.7077602384466,39.7637091759807,26924.5506062274,0.0,1.0
2019-04-29,49.613,49.65,49.595,49.64,9665,39.6542091125212,39.6837821223606,39.6398222428696,39.6757894169986,12092.2760970812,0.0,1.0
2019-04-30,49.7,49.7,49.606,49.64,20131,39.7237456491707,39.7237456491707,39.6486142187678,39.6757894169986,25186.7159969314,0.0,1.0
2019-05-01,49.465,49.68,49.434,49.57,13255,39.6442981578723,39.8166124023673,39.619452848201,39.728451626114,16538.5340506981,0.1356,1.0
2019-05-02,49.29,49.42,49.27,49.41,12208,39.5040423774695,39.6082323857687,39.4880131454234,39.6002177697457,15232.1707801526,0.0,1.0
2019-05-03,49.43,49.45,49.381,49.44,21349,39.6162470017917,39.6322762338378,39.5769753832789,39.6242616178148,26637.5830590988,0.0,1.0
2019-05-06,49.496,49.555,49.47,49.48,13173,39.6691434675437,39.7164297020795,39.6483054658838,39.6563200819068,16436.2209769782,0.0,1.0
2019-05-07,49.545,49.59,49.53,49.53,9547,39.7084150860565,39.7444808581601,39.6963931620219,39.6963931620219,11911.9867659008,0.0,1.0
2019-05-08,49.42,49.557,49.42,49.557,11195,39.6082323857687,39.7180326252841,39.6082323857687,39.7180326252841,13968.2300035885,0.0,1.0
2019-05-09,49.445,49.5,49.41,49.5,21043,39.6282689258263,39.6723493139529,39.6002177697457,39.6723493139529,26255.780613266,0.0,1.0
2019-05-10,49.445,49.48,49.401,49.48,13883,39.6282689258263,39.6563200819068,39.593004615325,39.6563200819068,17322.1024689432,0.0,1.0
2019-05-13,49.495,49.546,49.421,49.51,6910,39.6683420059414,39.7092165476588,39.609033847371,39.6803639299759,8621.74804151821,0.0,1.0
2019-05-14,49.535,49.56,49.47,49.55,10871,39.7004004700335,39.720437010091,39.6483054658838,39.712422394068,13563.9685903538,0.0,1.0
2019-05-15,49.636,49.636,49.56,49.63,7085,39.781348091866,39.781348091866,39.720437010091,39.7765393222522,8840.09911348141,0.0,1.0
2019-05-16,49.595,49.63,49.571,49.63,13303,39.7484881661716,39.7765393222522,39.7292530877163,39.7765393222522,16598.4246304366,0.0,1.0
2019-05-17,49.615,49.65,49.584,49.59,14545,39.7645173982176,39.7925685542982,39.7396720885463,39.7444808581601,18148.0933811697,0.0,1.0
2019-05-20,49.56,49.6,49.518,49.56,11539,39.720437010091,39.7524954741831,39.6867756227943,39.720437010091,14397.4458250476,0.0,1.0
2019-05-21,49.48,49.56,49.47,49.49,20607,39.6563200819068,39.720437010091,39.6483054658838,39.6643346979299,25711.7745139748,0.0,1.0
2019-05-22,49.56,49.6,49.54,49.562,7774,39.720437010091,39.7524954741831,39.704407778045,39.7220399332956,9699.7784768108,0.0,1.0
2019-05-23,49.674,49.73,49.55,49.55,6158,39.8118036327534,39.8566854824824,39.712422394068,39.712422394068,7683.46229228209,0.0,1.0
2019-05-24,49.705,49.73,49.68,49.71,7873,39.8366489424248,39.8566854824824,39.8166124023673,39.8406562504363,9823.30279752141,0.0,1.0
2019-05-28,49.795,49.829,49.74,49.74,12525,39.908780486632,39.9360301811103,39.8647000985054,39.8647000985054,15627.6981505088,0.0,1.0
2019-05-29,49.74,49.856,49.73,49.845,25674,39.8647000985054,39.9576696443724,39.8566854824824,39.9488535667471,32033.9738376178,0.0,1.0
2019-05-30,49.994,50.0,49.87,49.87,12191,40.0682713454901,40.0730801151039,39.9688901068047,39.9688901068047,15210.9595331619,0.0,1.0
2019-05-31,50.085,50.11,49.99,49.993,28446,40.1412043512996,40.1612408913572,40.0650654990809,40.0674698838878,35492.6548175148,0.0,1.0
2019-06-03,50.135,50.179,49.98,50.02,10798,40.2766513620887,40.3119993756507,40.152129950677,40.1842645084607,13440.981603291,0.119,1.0
2019-06-04,50.07,50.11,50.0001,50.06,9954,40.2244327056902,40.2565672634739,40.1682775659633,40.2163990662443,12390.3992294091,0.0,1.0
2019-06-05,50.107,50.2,50.08,50.179,63462,40.2541571716401,40.3288700184871,40.2324663451361,40.3119993756507,78995.3301081732,0.0,1.0
2019-06-06,50.14,50.231,50.12,50.16,10110,40.2806681818116,40.3537743007694,40.2646009029198,40.2967354607034,12584.5827013588,0.0,1.0
2019-06-07,50.375,50.43,50.37,50.4,17843,40.4694587087906,40.5136437257431,40.4654418890676,40.4895428074054,22210.3569871756,0.0,1.0
2019-06-10,50.29,50.34,50.2601,50.32,17321,40.4011727735003,40.4413409707299,40.377152191557,40.4252736918381,21560.5892156514,0.0,1.0
2019-06-11,50.31,50.32,50.26,50.26,8829,40.4172400523922,40.4252736918381,40.3770718551626,40.3770718551626,10990.0376528483,0.0,1.0
2019-06-12,50.32,50.339,50.28,50.29,13187,40.4252736918381,40.4405376067853,40.3931391340544,40.4011727735003,16414.727208983,0.0,1.0
2019-06-13,50.415,50.46,50.37,50.415,9556,40.5015932665742,40.5377446440809,40.4654418890676,40.5015932665742,11894.982422768,0.0,1.0
2019-06-14,50.48,50.48,50.36,50.36,13592,40.5538119229727,40.5538119229727,40.4574082496217,40.4574082496217,16918.8573765449,0.0,1.0
2019-06-17,50.468,50.51,50.42,50.42,10805,40.5441715556376,40.5779128413104,40.5056100862972,40.5056100862972,13449.6949642118,0.0,1.0
2019-06-18,50.683,50.79,50.67,50.746,18013,40.7168948037247,40.802854745796,40.706451072445,40.767506732234,22421.967180967,0.0,1.0
2019-06-19,50.99,51.04,50.6121,50.6121,16826,40.9635275347143,41.0036957319438,40.6599363000532,40.6599363000532,20944.4301219647,0.0,1.0
2019-06-20,51.26,51.28,51.1301,51.2029,147765,41.180435799754,41.1965030786458,41.0760788233515,41.1345637185178,183932.825209325,0.0,1.0
2019-06-21,51.08,51.17,51.04,51.16,17202,41.0358302897275,41.1081330447407,41.0036957319438,41.1000994052948,21412.4620799974,0.0,1.0
2019-06-24,51.29,51.32,51.2,51.2,7349,41.2045367180917,41.2286376364294,41.1322339630785,41.1322339630785,9147.78420101738,0.0,1.0
2019-06-25,51.2,51.3,51.165,51.3,25065,41.1322339630785,41.2125703575376,41.1041162250178,41.2125703575376,31200.0559257723,0.0,1.0
2019-06-26,51.1,51.155,51.04,51.155,13511,41.0518975686193,41.0960825855719,41.0036957319438,41.0960825855719,16818.0313430325,0.0,1.0
2019-06-27,51.29,51.298,51.13,51.13,11514,41.2045367180917,41.2109636296484,41.0759984869571,41.0759984869571,14332.2339489065,0.0,1.0
2019-06-28,51.4,51.59,51.3,51.3,68945,41.2929067519967,41.4455459014691,41.2125703575376,41.2125703575376,85820.3812408687,0.0,1.0
2019-07-01,51.285,51.399,51.22,51.37,15118,41.3132318597949,41.4050658937623,41.2608703491995,41.3817046044197,18767.0292324559,0.1403,1.0
2019-07-02,51.415,51.44,51.28,51.28,14129,41.4179548809858,41.4380939235225,41.3092040512876,41.3092040512876,17539.3144612627,0.0,1.0
2019-07-03,51.55,51.56,51.44,51.44,21380,41.526705710684,41.5347613276987,41.4380939235225,41.4380939235225,26540.4871669472,0.0,1.0
2019-07-05,51.216,51.25,51.04,51.25,19017,41.2576481023936,41.2850372002435,41.1158692429352,41.2850372002435,23607.1302363814,0.0,1.0
2019-07-08,51.18,51.28,51.17,51.28,12729,41.2286478811408,41.3092040512876,41.2205922641261,41.3092040512876,15801.396686065,0.0,1.0
2019-07-09,51.1,51.14,51.05,51.06,11676,41.1642029450233,41.196425413082,41.1239248599499,41.1319804769646,14494.2342451485,0.0,1.0
2019-07-10,51.115,51.173,51.05,51.12,12027,41.1762863705453,41.2230089492305,41.1239248599499,41.1803141790527,14929.9550587874,0.0,1.0
2019-07-11,50.918,51.091,50.886,51.05,36422,41.0175907153561,41.1569528897101,40.9918127409091,41.1239248599499,45213.1722916066,0.0,1.0
2019-07-12,50.99,51.01,50.88,50.89,27803,41.0755911578618,41.0917023918912,40.9869793707003,40.995034987715,34513.8056455862,0.0,1.0
2019-07-15,51.07,51.08,50.99,51.07,15921,41.1400360939793,41.1480917109939,41.0755911578618,41.1400360939793,19763.8492135157,0.0,1.0
2019-07-16,50.935,50.95,50.87,50.91,12646,41.0312852642811,41.0433686898031,40.9789237536856,41.0111462217443,15698.3629893926,0.0,1.0
2019-07-17,51.11,51.17,50.97,50.97,20978,41.172258562038,41.2205922641261,41.0594799238324,41.0594799238324,26041.4564914975,0.0,1.0
2019-07-18,51.27,51.27,51.08,51.134,10640,41.3011484342729,41.3011484342729,41.1480917109939,41.1915920428732,13208.1750915022,0.0,1.0
2019-07-19,51.195,51.26,51.173,51.22,11142,41.2407313066628,41.2930928172582,41.2230089492305,41.2608703491995,13831.3427508945,0.0,1.0
2019-07-22,51.3,51.344,51.27,51.34,65582,41.3253152853169,41.3607600001815,41.3011484342729,41.3575377533757,81411.5168092952,0.0,1.0
2019-07-23,51.285,51.32,51.23,51.3,24011,41.3132318597949,41.3414265193463,41.2689259662142,41.3253152853169,29806.5312144794,0.0,1.0
2019-07-24,51.42,51.433,51.33,51.415,14780,41.4219826894931,41.4324549916122,41.349482136361,41.4179548809858,18347.4462267296,0.0,1.0
2019-07-25,51.31,51.335,51.203,51.26,11277,41.3333709023316,41.3535099448683,41.2471758002745,41.2930928172582,13998.9276792172,0.0,1.0
2019-07-26,51.39,51.4,51.32,51.4,16558,41.3978158384491,41.4058714554638,41.3414265193463,41.4058714554638,20554.6018012306,0.0,1.0
2019-07-29,51.388,51.45,51.38,51.45,26852,41.3962047150461,41.4461495405372,41.3897602214344,41.4461495405372,33333.2629282912,0.0,1.0
2019-07-30,51.338,51.4,51.3,51.38,16486,41.3559266299727,41.4058714554638,41.3253152853169,41.3897602214344,20465.2231727919,0.0,1.0
2019-07-31,51.44,51.481,51.22,51.43,18755,41.4380939235225,41.4711219532827,41.2608703491995,41.4300383065078,23281.8913384515,0.0,1.0
2019-08-01,51.67,51.69,51.45,51.45,80037,41.7388906628507,41.7550466104655,41.5611752390878,41.5611752390878,99080.539140461,0.1434,1.0
2019-08-02,51.7,51.7,51.594,51.62,19110,41.7631245842729,41.7631245842729,41.6774980619144,41.6985007938137,23656.9224605396,0.0,1.0
2019-08-05,51.759,51.81,51.708,51.81,28129,41.8107846297366,41.8519822961543,41.7695869633188,41.8519822961543,34821.8509624552,0.0,1.0
2019-08-06,51.91,51.92,51.75,51.75,319269,41.9327620342284,41.9408400080358,41.8035144533099,41.8035144533099,395234.01240471,0.0,1.0
2019-08-07,51.93,52.171,51.93,52.169,24863,41.9489179818432,42.1435971506016,41.9489179818432,42.1419815558401,30778.7578825953,0.0,1.0
2019-08-08,52.008,52.008,51.765,51.859,11414,42.0119261775409,42.0119261775409,41.815631414021,41.8915643678106,14129.7808981999,0.0,1.0
2019-08-09,51.93,52.06,51.916,52.02,17422,41.9489179818432,42.0539316413394,41.9376088185128,42.0216197461098,21567.2895399017,0.0,1.0
2019-08-12,52.24,52.26,52.06,52.06,32090,42.1993351698727,42.2154911174875,42.0539316413394,42.0539316413394,39725.3083076251,0.0,1.0
2019-08-13,52.148,52.24,52.13,52.24,10264,42.1250178108446,42.1993351698727,42.1104774579912,42.1993351698727,12706.1565743055,0.0,1.0
2019-08-14,52.32,52.36,52.27,52.27,45803,42.2639589603319,42.2962708555615,42.2235690912949,42.2235690912949,56701.0999194189,0.0,1.0
2019-08-15,52.551,52.56,52.335,52.335,42172,42.4505601552829,42.4578303317096,42.276075921043,42.276075921043,52206.1608584969,0.0,1.0
2019-08-16,52.5358,52.5858,52.4,52.47,12164,42.4382816350956,42.4786715041326,42.3285827507911,42.3851285674429,15058.2315442179,0.0,1.0
2019-08-19,52.388,52.455,52.357,52.37,13068,42.3188891822222,42.3730116067318,42.2938474634193,42.3043488293689,16177.3240562183,0.0,1.0
2019-08-20,52.65,52.65,52.513,52.53,156388,42.5305320959762,42.5305320959762,42.4198638548148,42.4335964102873,193598.052839292,0.0,1.0
2019-08-21,52.72,52.77,52.54,52.54,22778,42.587077912628,42.627467781665,42.4416743840947,42.4416743840947,28197.6650866652,0.0,1.0
2019-08-22,52.566,52.7,52.558,52.69,57196,42.462677115994,42.5709219650132,42.4562147369481,42.5628439912058,70804.8841995303,0.0,1.0
2019-08-23,52.803,52.86,52.561,52.584,231782,42.6541250952294,42.7001695459316,42.4586381290903,42.4772174688473,286930.863513804,0.0,1.0
2019-08-26,52.79,52.9,52.704,52.87,126575,42.6436237292798,42.7324814411612,42.5741531545362,42.708247519739,156691.520692978,0.0,1.0
2019-08-27,52.93,52.994,52.84,52.84,24223,42.7567153625835,42.8084143949508,42.6840135983168,42.6840135983168,29986.4799979932,0.0,1.0
2019-08-28,52.952,53.12,52.952,53.11,37089,42.7744869049597,42.9101968649241,42.7744869049597,42.9021188911167,45913.7413468841,0.0,1.0
2019-08-29,52.91,52.91,52.76,52.9,12909,42.7405594149687,42.7405594149687,42.6193898078576,42.7324814411612,15980.4925192625,0.0,1.0
2019-08-30,52.897,52.92,52.746,52.849,73554,42.730058049019,42.7486373887761,42.6080806445272,42.6912837747435,91055.0117562811,0.0,1.0
2019-09-03,52.73,52.9,52.66,52.74,422813,42.7058241275968,42.843506473542,42.6491313969135,42.713923089123,522058.289365568,0.137,1.0
2019-09-04,52.796,52.84,52.68,52.72,626601,42.7592772736697,42.7949127043849,42.6653293199659,42.6977251660706,773680.672483472,0.0,1.0
2019-09-05,52.428,52.501,52.37,52.501,11480,42.4612354895059,42.5203579086471,42.414261512654,42.5203579086471,14174.6567913397,0.0,1.0
2019-09-06,52.63,52.64,52.494,52.55,209423,42.6248345123349,42.6329334738611,42.5146886355788,42.5600428201254,258580.065262434,0.0,1.0
2019-09-09,52.315,52.4,52.29,52.33,16384,42.36971722426,42.4385583972326,42.3494698204445,42.3818656665492,20229.7540826925,0.0,1.0
2019-09-10,51.95,52.237,51.93,52.236,13299,42.0741051285541,42.3065453243557,42.0579072055017,42.3057354282031,16420.6237515703,0.0,1.0
2019-09-11,51.905,51.982,51.88,51.982,6456,42.0376598016862,42.1000218054379,42.0174123978707,42.1000218054379,7971.39235582659,0.0,1.0
2019-09-12,51.855,52.041,51.8,52.041,13614,41.9971649940552,42.1478056784424,41.9526207056612,42.1478056784424,16809.5625049912,0.0,1.0
2019-09-13,51.47,51.726,51.47,51.67,28600,41.685354975297,41.8926883903674,41.685354975297,41.8473342058207,35313.1693582156,0.0,1.0
2019-09-16,51.682,51.74,51.56,51.585,27255,41.8570529596522,41.9040269365041,41.7582456290327,41.7784930328481,33652.4626174185,0.0,1.0
2019-09-17,51.808,51.84,51.65,51.65,11378,41.9590998748822,41.985016551766,41.8311362827684,41.8311362827684,14048.7147188034,0.0,1.0
2019-09-18,51.881,52.043,51.819,51.9,9609,42.0182222940233,42.1494254707476,41.968008732561,42.0336103209231,11864.4840686397,0.0,1.0
2019-09-19,52.0,52.1,51.999,52.08,17264,42.114599936185,42.1955895514469,42.1137900400324,42.1793916283945,21316.3131398684,0.0,1.0
2019-09-20,52.29,52.31,52.08,52.127,14047,42.3494698204445,42.3656677434969,42.1793916283945,42.2174567475676,17344.1989501698,0.0,1.0
2019-09-23,52.33,52.455,52.312,52.39,11888,42.3818656665492,42.4831026856266,42.3672875358021,42.4304594357064,14678.4250814849,0.0,1.0
2019-09-24,52.498,52.53,52.36,52.36,54710,42.5179282201892,42.543844897073,42.4061625511278,42.4061625511278,67551.8704751042,0.0,1.0
2019-09-25,52.2,52.45,52.149,52.45,19565,42.2765791667088,42.4790532048635,42.2352744629252,42.4790532048635,24157.418129143,0.0,1.0
2019-09-26,52.3,52.39,52.285,52.33,45320,42.3575687819707,42.4304594357064,42.3454203396814,42.3818656665492,55957.7914445571,0.0,1.0
2019-09-27,52.326,52.36,52.295,52.33,20488,42.3786260819388,42.4061625511278,42.3535193012076,42.3818656665492,25297.0704129763,0.0,1.0
2019-09-30,52.408,52.42,52.29,52.29,18189,42.4450375664535,42.454756320285,42.3494698204445,42.3494698204445,22458.4348761044,0.0,1.0
2019-10-01,52.356,52.46,52.12,52.12,34354,42.518171189035,42.6026293180682,42.3265162039213,42.3265162039213,42302.8078042983,0.1423,1.0
2019-10-02,52.35,52.38,52.299,52.325,22381,42.5132986046677,42.5376615265042,42.4718816375457,42.492996169804,27559.5022841008,0.0,1.0
2019-10-03,52.559,52.6,52.43,52.43,40820,42.6830269601286,42.7163229533051,42.5782663962317,42.5782663962317,50264.9069852551,0.0,1.0
2019-10-04,52.745,52.75,52.59,52.59,48331,42.8340770755148,42.8381375624875,42.7082019793596,42.7082019793596,59513.7976360697,0.0,1.0
2019-10-07,52.51,52.629,52.49,52.59,22467,42.6432341877956,42.739873777747,42.6269922399046,42.7082019793596,27665.4009122422,0.0,1.0
2019-10-08,52.478,52.63,52.478,52.63,19221,42.61724707117,42.7406858751416,42.61724707117,42.7406858751416,23668.3433896029,0.0,1.0
2019-10-09,52.424,52.55,52.4,52.55,48896,42.5733938118644,42.6757180835776,42.5539034743952,42.6757180835776,60209.5269953708,0.0,1.0
2019-10-10,52.173,52.29,52.161,52.29,20685,42.3695573658324,42.4645727609947,42.3598121970979,42.4645727609947,25471.0828268007,0.0,1.0
2019-10-11,52.089,52.16,52.02,52.14,80986,42.3013411846903,42.3590000997033,42.2453064644664,42.3427581518123,99724.4918448768,0.0,1.0
2019-10-14,52.255,52.268,52.18,52.18,12639,42.4361493521855,42.4467066183146,42.3752420475943,42.3752420475943,15563.4041985948,0.0,1.0
2019-10-15,52.16,52.24,52.16,52.228,691795,42.3590000997033,42.4239678912673,42.3590000997033,42.4142227225327,851862.109942787,0.0,1.0
2019-10-16,52.24,52.25,52.18,52.18,48024,42.4239678912673,42.4320888652128,42.3752420475943,42.3752420475943,59135.7641611928,0.0,1.0
2019-10-17,52.27,52.36,52.2,52.22,61160,42.4483308131038,42.5214195786132,42.3914839954853,42.4077259433763,75311.1639200931,0.0,1.0
2019-10-18,52.32,52.39,52.3,52.33,16980,42.4889356828312,42.5457825004497,42.4726937349402,42.4970566567767,20908.8221609415,0.0,1.0
2019-10-21,52.24,52.28,52.2,52.22,13335,42.4239678912673,42.4564517870492,42.3914839954853,42.4077259433763,16420.4442589019,0.0,1.0
2019-10-22,52.29,52.38,52.2,52.38,19982,42.4645727609947,42.5376615265042,42.3914839954853,42.5376615265042,24605.4231107146,0.0,1.0
2019-10-23,52.334,52.43,52.31,52.39,11359,42.5003050463549,42.5782663962317,42.4808147088857,42.5457825004497,13987.2385704437,0.0,1.0
2019-10-24,52.39,52.468,52.38,52.45,11882,42.5457825004497,42.6091260972246,42.5376615265042,42.5945083441227,14631.2499950711,0.0,1.0
2019-10-25,52.35,52.44,52.281,52.44,12847,42.5132986046677,42.5863873701772,42.4572638844438,42.5863873701772,15819.5311131694,0.0,1.0
2019-10-28,52.23,52.27,52.17,52.24,16722,42.4158469173218,42.4483308131038,42.3671210736488,42.4239678912673,20591.1262765173,0.0,1.0
2019-10-29,52.182,52.21,52.17,52.204,19777,42.3768662423834,42.3996049694308,42.3671210736488,42.3947323850635,24352.990334331,0.0,1.0
2019-10-30,52.331,52.365,52.158,52.177,36145,42.4978687541713,42.525480065586,42.3573759049142,42.3728057554106,44508.2083043127,0.0,1.0
2019-10-31,52.625,52.67,52.536,52.586,31914,42.7366253881688,42.7731697709236,42.6643487200539,42.7049535897814,39298.2420756353,0.0,1.0
2019-11-01,52.455,52.57,52.371,52.52,75582,42.709338915712,42.802972963473,42.6409453503908,42.7622625079247,92828.7327936484,0.1364,1.0
2019-11-04,52.31,52.33,52.23,52.283,86593,42.5912785946219,42.6075627768412,42.5261418657447,42.5692949486258,106352.285713535,0.0,1.0
2019-11-05,52.06,52.1,52.005,52.1,16818,42.3877263168805,42.4202946813191,42.3429448157774,42.4202946813191,20655.6273732315,0.0,1.0
2019-11-06,52.224,52.26,52.154,52.19,12152,42.5212566110789,42.5505681390736,42.4642619733113,42.493573501306,14924.9128219472,0.0,1.0
2019-11-07,51.937,52.05,51.829,52.05,25827,42.2875785962317,42.3795842257708,42.1996440122474,42.3795842257708,31720.3524895022,0.0,1.0
2019-11-08,51.873,52.02,51.832,51.94,28457,42.2354692131299,42.3551579524418,42.2020866395803,42.2900212235646,34950.4809228236,0.0,1.0
2019-11-11,51.9,51.97,51.85,51.916,13114,42.2574528591259,42.3144474968935,42.2167424035776,42.2704802049014,16106.4274808275,0.0,1.0
2019-11-12,51.97,51.98,51.864,51.906,42009,42.3144474968935,42.3225895880032,42.2281413311312,42.2623381137917,51594.8537472994,0.0,1.0
2019-11-13,52.07,52.12,52.029,52.12,44472,42.3958684079901,42.4365788635384,42.3624858344405,42.4365788635384,54619.8751660334,0.0,1.0
2019-11-14,52.27,52.31,52.238,52.27,21417,42.5587102301833,42.5912785946219,42.5326555386324,42.5587102301833,26304.0534815375,0.0,1.0
2019-11-15,52.27,52.29,52.25,52.255,55295,42.5587102301833,42.5749944124026,42.542426047964,42.5464970935188,67912.5291712947,0.0,1.0
2019-11-18,52.285,52.387,52.28,52.28,20511,42.5709233668478,42.6539726961663,42.5668523212929,42.5668523212929,25191.3172227584,0.0,1.0
2019-11-19,52.42,52.42,52.356,52.356,23081,42.6808415968282,42.6808415968282,42.6287322137264,42.6287322137264,28347.7545131142,0.0,1.0
2019-11-20,52.507,52.524,52.44,52.49,17157,42.7516777894822,42.7655193443686,42.6971257790475,42.7378362345958,21071.9823309866,0.0,1.0
2019-11-21,52.362,52.42,52.32,52.41,26526,42.6336174683921,42.6808415968282,42.5994206857316,42.6726995057185,32578.8543050504,0.0,1.0
2019-11-22,52.49,52.49,52.41,52.43,219335,42.7378362345958,42.7378362345958,42.6726995057185,42.6889836879378,269384.114038989,0.0,1.0
2019-11-25,52.59,52.604,52.55,52.55,27334,42.8192571456924,42.8306560732459,42.7866887812537,42.7866887812537,33571.2283636525,0.0,1.0
2019-11-26,52.73,52.75,52.65,52.65,17269,42.9332464212276,42.9495306034469,42.8681096923503,42.8681096923503,21209.5391311888,0.0,1.0
2019-11-27,52.71,52.74,52.64,52.64,27597,42.9169622390082,42.9413885123372,42.8599676012406,42.8599676012406,33894.2412069847,0.0,1.0
2019-11-29,52.661,52.74,52.61,52.74,8659,42.8770659925709,42.9413885123372,42.8355413279117,42.9413885123372,10634.8601156387,0.0,1.0
2019-12-02,52.3,52.319,52.21,52.28,39881,42.6930547334926,42.708564638654,42.6195867616759,42.6767285175334,48855.1665609374,0.135,1.0
2019-12-03,52.62,52.71,52.51,52.525,134890,42.954274188841,43.0277421606577,42.864480001065,42.8767246630344,165243.434653214,0.0,1.0
2019-12-04,52.57,52.623,52.43,52.623,33719,42.9134586489428,42.9567231212349,42.7991751372279,42.9567231212349,41306.5710806712,0.0,1.0
2019-12-05,52.55,52.55,52.395,52.395,35611,42.8971324329835,42.8971324329835,42.7706042592992,42.7706042592992,43624.315749393,0.0,1.0
2019-12-06,52.51,52.55,52.38,52.38,43304,42.864480001065,42.8971324329835,42.7583595973297,42.7583595973297,53048.4223754377,0.0,1.0
2019-12-09,52.528,52.63,52.52,52.63,17448,42.8791735954283,42.9624372968206,42.8726431090446,42.9624372968206,21374.2119343857,0.0,1.0
2019-12-10,52.53,52.57,52.47,52.474,32683,42.8808062170243,42.9134586489428,42.8318275691464,42.8350928123383,40037.4466214768,0.0,1.0
2019-12-11,52.72,52.778,52.56,52.56,20293,43.0359052686373,43.0832512949192,42.9052955409632,42.9052955409632,24859.4041027332,0.0,1.0
2019-12-12,52.38,52.58,52.31,52.58,48716,42.7583595973297,42.9216217569224,42.7012178414723,42.9216217569224,59678.2501487582,0.0,1.0
2019-12-13,52.73,52.76,52.5,52.57,20815,43.044068376617,43.0685577005559,42.8563168930854,42.9134586489428,25498.8664267674,0.0,1.0
2019-12-16,52.625,52.71,52.59,52.71,29733,42.9583557428308,43.0277421606577,42.9297848649021,43.0277421606577,36423.6269741569,0.0,1.0
2019-12-17,52.67,52.69,52.609,52.69,18551,42.9950897287392,43.0114159446984,42.9452947700634,43.0114159446984,22725.4129754005,0.0,1.0
2019-12-18,52.59,52.62,52.54,52.58,53428,42.9297848649021,42.954274188841,42.8889693250039,42.9216217569224,65450.5613955959,0.0,1.0
2019-12-19,52.655,52.72,52.53,52.53,95759,42.9828450667697,43.0359052686373,42.8808062170243,42.8808062170243,117307.035799223,0.0,1.0
2019-12-20,52.66,52.68,52.6,52.6,68780,42.9869266207595,43.0032528367188,42.9379479728817,42.9379479728817,84257.1238449707,0.0,1.0
2019-12-23,52.62,52.7,52.55,52.7,16669,42.954274188841,43.0195790526781,42.8971324329835,43.0195790526781,20419.9185427714,0.0,1.0
2019-12-24,52.688,52.73,52.52,52.52,18315,43.0097833231025,43.044068376617,42.8726431090446,42.8726431090446,22436.307403615,0.0,1.0
2019-12-26,52.785,52.788,52.7,52.71,18560,43.088965470505,43.0914144028988,43.0195790526781,43.0277421606577,22736.4381878839,0.0,1.0
2019-12-27,52.755,52.78,52.702,52.74,31087,43.1763107258871,43.196771492983,43.1329338996436,43.1640342656295,37983.6687625261,0.137,1.0
2019-12-30,52.715,52.722,52.54,52.59,20049,43.1435734985335,43.1493025133204,43.0003481288618,43.0412696630537,24496.8821378675,0.0,1.0
2019-12-31,52.6,52.68,52.54,52.62,70860,43.0494539698921,43.1149284245992,43.0003481288618,43.0658225835689,86580.3316020396,0.0,1.0
2020-01-02,52.73,52.827,52.67,52.745,124260,43.1558499587911,43.2352377351234,43.1067441177608,43.1681264190487,151827.152199682,0.0,1.0
2020-01-03,52.86,52.915,52.75,52.75,102015,43.2622459476901,43.3072596353012,43.1722185724679,43.1722185724679,124647.086203529,0.0,1.0
2020-01-06,52.77,52.91,52.7,52.885,32311,43.1885871861446,43.303167481882,43.131297038276,43.282706714786,39479.2138638654,0.0,1.0
2020-01-07,52.6,52.72,52.59,52.65,14295,43.0494539698921,43.1476656519527,43.0412696630537,43.090375504084,17466.3539408856,0.0,1.0
2020-01-08,52.54,52.675,52.44,52.66,61083,43.0003481288618,43.11083627118,42.918505060478,43.0985598109224,74634.2985499208,0.0,1.0
2020-01-09,52.704,52.713,52.49,52.495,40788,43.1345707610113,43.1419366371659,42.9594265946699,42.9635187480891,49836.8411710978,0.0,1.0
2020-01-10,52.87,52.89,52.766,52.766,29734,43.2704302545285,43.2867988682052,43.1853134634093,43.1853134634093,36330.5049372713,0.0,1.0
2020-01-13,52.8,52.825,52.754,52.754,17608,43.2131401066598,43.2336008737557,43.1754922952032,43.1754922952032,21514.3448892,0.0,1.0
2020-01-14,52.82,52.84,52.73,52.79,10501,43.2295087203365,43.2458773340133,43.1558499587911,43.2049557998214,12830.6528669633,0.0,1.0
2020-01-15,52.955,52.97,52.89,52.97,21195,43.3399968626547,43.3522733229123,43.2867988682052,43.3522733229123,25897.1228945135,0.0,1.0
2020-01-16,52.978,53.01,52.9,52.98,8898,43.358820768383,43.3850105502658,43.2949831750436,43.3604576297507,10872.026398461,0.0,1.0
2020-01-17,53.04,53.04,52.88,52.88,14981,43.409563470781,43.409563470781,43.2786145613668,43.2786145613668,18304.5434339564,0.0,1.0
2020-01-21,53.22,53.23,53.092,53.12,12446,43.5568809938718,43.5650653007102,43.4521218663405,43.475037925488,15207.152231428,0.0,1.0
2020-01-22,53.26,53.31,53.232,53.28,37051,43.5896182212254,43.6305397554173,43.5667021620779,43.6059868349021,45270.7855798358,0.0,1.0
2020-01-23,53.33,53.39,53.276,53.29,41669,43.646908369094,43.6960142101244,43.6027131121668,43.6141711417405,50913.2915259017,0.0,1.0
2020-01-24,53.439,53.47,53.384,53.42,23719,43.7361173136324,43.7614886648314,43.6911036260213,43.7205671306395,28981.0737407392,0.0,1.0
2020-01-27,53.52,53.54,53.433,53.457,38531,43.8024101990233,43.8187788127001,43.7312067295294,43.7508490659415,47079.1244278604,0.0,1.0
2020-01-28,53.427,53.49,53.4,53.461,387848,43.7262961454264,43.7778572785082,43.7041985169627,43.7541227886769,473892.301032851,0.0,1.0
2020-01-29,53.58,53.595,53.49,53.537,38278,43.8515160400536,43.8637925003112,43.7778572785082,43.8163235206486,46769.9962328941,0.0,1.0
2020-01-30,53.55,53.65,53.53,53.53,32255,43.8269631195385,43.9088061879223,43.8105945058617,43.8105945058617,39410.7902317779,0.0,1.0
2020-01-31,53.74,53.76,53.61,53.62,24963,43.9824649494677,43.9988335631445,43.8760689605688,43.8842532674071,30501.0558535382,0.0,1.0
2020-02-03,53.549,53.58,53.407,53.5,20351,43.9437531781222,43.9691926139384,43.8272241495447,43.9035424569934,24799.3314222089,0.1437,1.0
2020-02-04,53.37,53.428,53.33,53.35,25992,43.7968609519577,43.8444573157428,43.7640358734851,43.7804484127214,31673.3439303255,0.0,1.0
2020-02-05,53.3301,53.4,53.3021,53.32,24944,43.7641179361813,43.8214797608121,43.7411403812506,43.755829603867,30396.2715834888,0.0,1.0
2020-02-06,53.37,53.44,53.31,53.31,21272,43.7968609519577,43.8543048392846,43.7476233342489,43.7476233342489,25921.6440476256,0.0,1.0
2020-02-07,53.56,53.61,53.514,53.54,19111,43.9527800747021,43.9938114227928,43.9150312344587,43.9363675354659,23288.2916225166,0.0,1.0
2020-02-10,53.62,53.68,53.59,53.68,23248,44.0020176924109,44.0512553101197,43.9773988835565,44.0512553101197,28329.5590832644,0.0,1.0
2020-02-11,53.59,53.66,53.58,53.58,19076,43.9773988835565,44.0348427708834,43.9691926139384,43.9691926139384,23245.6413055898,0.0,1.0
2020-02-12,53.556,53.59,53.49,53.554,22002,43.9494975668549,43.9773988835565,43.8953361873752,43.9478563129313,26811.2078006703,0.0,1.0
2020-02-13,53.56,53.622,53.53,53.595,47819,43.9527800747021,44.0036589463345,43.9281612658477,43.9815020183656,58271.3001463619,0.0,1.0
2020-02-14,53.66,53.702,53.63,53.702,14479,44.0348427708834,44.0693091032796,44.010223962029,44.0693091032796,17643.8268223755,0.0,1.0
2020-02-18,53.72,53.8,53.68,53.73,23432,44.0840803885922,44.1497305455372,44.0512553101197,44.0922866582103,28553.777892251,0.0,1.0
2020-02-19,53.7,53.74,53.66,53.66,16005,44.0676678493559,44.1004929278285,44.0348427708834,44.0348427708834,19503.380640384,0.0,1.0
2020-02-20,53.8,53.82,53.733,53.744,20039,44.1497305455372,44.1661430847735,44.0947485390958,44.1037754356757,24419.1343113186,0.0,1.0
2020-02-21,53.93,54.036,53.887,54.013,22652,44.2564120505729,44.3433985085251,44.221125091215,44.3245240884034,27603.2851150252,0.0,1.0
2020-02-24,53.94,54.09,53.94,54.08,124673,44.2646183201911,44.387712364463,44.2646183201911,44.3795060948449,151924.084634713,0.0,1.0
2020-02-25,53.97,54.11,53.95,54.07,31805,44.2892371290454,44.4041249036993,44.2728245898092,44.3712998252267,38756.9522816253,0.0,1.0
2020-02-26,53.88,54.043,53.872,53.89,14072,44.2153807024823,44.3491428972578,44.2088156867878,44.2235869721004,17147.864565541,0.0,1.0
2020-02-27,53.62,53.92,53.59,53.92,37768,44.0020176924109,44.2482057809548,43.9773988835565,44.2482057809548,46023.3477054684,0.0,1.0
2020-02-28,54.1,54.12,53.711,53.74,61042,44.3959186340811,44.4123311733174,44.0766947459359,44.1004929278285,74384.5898813071,0.0,1.0
2020-03-02,53.93,54.195,53.902,54.078,53444,44.3571029787874,44.5750638964469,44.3340731459781,44.4788320950652,64977.9793188557,0.1227,1.0
2020-03-03,54.49,54.75,53.96,53.96,99895,44.8176996349736,45.0315480824886,44.3817777996545,44.3817777996545,121453.769254867,0.0,1.0
2020-03-04,54.53,54.78,54.52,54.62,37443,44.8505993961297,45.0562229033557,44.8423744558407,44.9246238587311,45523.7347435805,0.0,1.0
2020-03-05,54.62,54.73,54.539,54.62,34645,44.9246238587311,45.0150982019105,44.8580018423899,44.9246238587311,42121.8863390045,0.0,1.0
2020-03-06,54.89,55.01,54.65,54.94,95936,45.1466972465351,45.2453965300036,44.9492986795982,45.1878219479803,116640.360450822,0.0,1.0
2020-03-09,53.74,54.38,53.57,54.38,49829,44.2008291132956,44.7272252917941,44.061005128382,44.7272252917941,60582.8106331724,0.0,1.0
2020-03-10,52.74,53.96,52.74,53.96,95877,43.3783350843917,44.3817777996545,43.3783350843917,44.3817777996545,116568.627407266,0.0,1.0
2020-03-11,51.418,52.99,51.35,52.99,67620,42.2909979781808,43.5839585916177,42.2350683842153,43.5839585916177,82213.3628010819,0.0,1.0
2020-03-12,49.153,51.62,48.63,50.51,206596,40.4280490027134,42.4571417720194,39.9978846255967,41.544173399936,251182.370618934,0.0,1.0
2020-03-13,51.05,51.05,49.45,50.01,287025,41.9883201755441,41.9883201755441,40.6723297292979,41.1329263854841,348969.098757477,0.0,1.0
2020-03-16,49.72,50.199,48.611,48.95,139134,40.894403117102,41.2883777569469,39.9822572390475,40.261082714846,169161.106476867,0.0,1.0
2020-03-17,48.13,49.645,47.97,49.59,116645,39.5866376111448,40.8327160649342,39.4550385665201,40.7874788933445,141818.658739015,0.0,1.0
2020-03-18,45.58,48.14,45.03,46.995,183092,37.4892778374398,39.5948625514338,37.0369061215427,38.6531068883388,222605.871369058,0.0,1.0
2020-03-19,44.23,45.78,43.646,45.07,194625,36.3789108984195,37.6537766432206,35.8985743855397,37.0698058826988,236627.85766283,0.0,1.0
2020-03-20,44.11,45.794,44.03,44.66,45191,36.2802116149511,37.6652915596252,36.2144120926388,36.7325833308482,54943.8639210839,0.0,1.0
2020-03-23,46.98,47.444,45.993,46.09,749066,38.6407694779053,39.0224067073167,37.8289678713771,37.9087497921808,910725.152616906,0.0,1.0
2020-03-24,48.48,48.68,46.84,46.84,395541,39.8745105212611,40.0390093270419,38.5256203138587,38.5256203138587,480904.403071617,0.0,1.0
2020-03-25,50.04,50.807,48.71,49.42,1094729,41.1576012063512,41.7884541265205,40.063684147909,40.6476549084308,1330987.17015477,0.0,1.0
2020-03-26,50.33,50.669,49.81,49.83,37869,41.3961244747333,41.6749499505318,40.9684275797033,40.9848774602814,46041.6716343415,0.0,1.0
2020-03-27,50.49,50.97,50.06,50.97,18421,41.527723519358,41.9225206532318,41.1740510869293,41.9225206532318,22396.5151753731,0.0,1.0
2020-03-30,51.36,51.45,50.979,51.02,16627,42.2432933245044,42.3173177871057,41.929923099492,41.963645354677,20215.3443255485,0.0,1.0
2020-03-31,51.236,51.47,51.084,51.084,36198,42.1413040649203,42.3337676676838,42.0162849725269,42.0162849725269,44010.0459431169,0.0,1.0
2020-04-01,50.371,50.94,50.16,50.51,46043,41.5597185370823,42.0291846951415,41.3856282746034,41.6744035915115,55804.8041381856,0.1579,1.0
2020-04-02,50.31,50.816,50.26,50.489,34159,41.5093891247069,41.9268757257227,41.4681355080058,41.6570770724971,41401.2185252108,0.0,1.0
2020-04-03,50.17,50.93,50.14,50.93,31126,41.3938789979437,42.0209339718013,41.369126827923,42.0209339718013,37725.1771953427,0.0,1.0
2020-04-06,50.9,51.0,50.53,50.53,35514,41.9961818017806,42.0786890351829,41.690905038192,41.690905038192,43043.4987764377,0.0,1.0
2020-04-07,51.32,51.482,51.22,51.48,28445,42.3427121820703,42.4763739001821,42.260204948668,42.474723755514,34475.76512631,0.0,1.0
2020-04-08,51.846,52.01,51.14,51.14,31381,42.7767002297665,42.9120120925463,42.1941991619462,42.1941991619462,38034.2410064593,0.0,1.0
2020-04-09,53.73,53.86,53.2,53.265,33896,44.3311365070662,44.4383959104893,43.8938481700339,43.9474778717455,41082.4585945299,0.0,1.0
2020-04-13,53.63,54.0,53.307,54.0,41628,44.2486292736639,44.5539060372525,43.9821309097744,44.5539060372525,50453.7581535606,0.0,1.0
2020-04-14,53.57,53.89,53.502,53.63,55353,44.1991249336225,44.46314808051,44.1430200149089,44.2486292736639,67088.663281302,0.0,1.0
2020-04-15,53.66,53.733,53.194,53.194,13666,44.2733814436846,44.3336117240683,43.8888977360298,43.8888977360298,16563.3962459537,0.0,1.0
2020-04-16,53.28,53.89,53.25,53.7,270742,43.9598539567558,44.46314808051,43.9351017867351,44.3063843370455,328143.350389433,0.0,1.0
2020-04-17,53.77,54.03,53.431,53.976,19505,44.3641394004272,44.5786582072732,44.0844398791933,44.5341043012359,23640.3515130489,0.0,1.0
2020-04-20,53.52,53.52,53.02,53.02,21780,44.1578713169214,44.1578713169214,43.7453351499098,43.7453351499098,26397.6855141863,0.0,1.0
2020-04-21,53.1,53.56,53.0,53.56,17841,43.8113409366316,44.1908742102823,43.7288337032293,44.1908742102823,21623.5586436455,0.0,1.0
2020-04-22,53.32,53.4,53.07,53.4,17254,43.9928568501167,44.0588626368386,43.7865887666109,44.0588626368386,20912.1058706048,0.0,1.0
2020-04-23,53.475,53.605,53.255,53.378,8830,44.1207430618903,44.2280024653133,43.9392271484052,44.0407110454901,10702.09196925,0.0,1.0
2020-04-24,53.52,53.54,53.2,53.539,21433,44.1578713169214,44.1743727636018,43.8938481700339,44.1735476912678,25977.1163280788,0.0,1.0
2020-04-27,53.01,53.55,53.01,53.55,49400,43.7370844265695,44.1826234869421,43.7370844265695,44.1826234869421,59873.5383104135,0.0,1.0
2020-04-28,53.25,53.32,53.05,53.17,23249,43.9351017867351,43.9928568501167,43.7700873199305,43.8690960000133,28178.1354692065,0.0,1.0
2020-04-29,53.46,53.53,53.3,53.425,25133,44.10836697688,44.1661220402616,43.9763554034363,44.0794894451892,30461.571626632,0.0,1.0
2020-04-30,53.27,53.51,53.241,53.27,13614,43.9516032334156,44.1496205935811,43.9276761357289,43.9516032334156,16500.3714687848,0.0,1.0
2020-05-01,52.981,54.71,52.72,52.86,91042,43.8214893263401,45.2515747351705,43.605611771855,43.721408161234,110071.480366157,0.1313,1.0
2020-05-04,52.92,53.15,52.92,53.15,75495,43.7710351852536,43.9612721106619,43.7710351852536,43.9612721106619,91274.8666576196,0.0,1.0
2020-05-05,52.9,53.118,52.9,52.904,20233,43.7544928439137,43.9348043645181,43.7544928439137,43.7578013121817,24462.0753305996,0.0,1.0
2020-05-06,52.47,52.63,52.42,52.6,19849,43.3988325051068,43.5311712358257,43.3574766517572,43.5063577238159,23997.8121503026,0.0,1.0
2020-05-07,52.519,52.53,52.36,52.36,18660,43.4393612413895,43.4484595291264,43.3078496277377,43.3078496277377,22560.2889175599,0.0,1.0
2020-05-08,52.275,52.46,52.208,52.42,30079,43.2375446770433,43.3905613344369,43.1821278335548,43.3574766517572,36366.0734379037,0.0,1.0
2020-05-11,51.96,52.23,51.73,52.21,31190,42.9770028009406,43.2003244090286,42.7867658755322,43.1837820676887,37709.2932121486,0.0,1.0
2020-05-12,52.44,52.59,52.31,52.555,23752,43.3740189930971,43.498086553146,43.266493774388,43.4691374558012,28716.6121312906,0.0,1.0
2020-05-13,52.54,52.69,52.43,52.69,21974,43.4567306997963,43.5807982598452,43.3657478224271,43.5807982598452,26566.9768850194,0.0,1.0
2020-05-14,52.73,52.75,52.525,52.71,36253,43.6138829425249,43.6304252838648,43.4443239437914,43.5973406011851,43830.5548836173,0.0,1.0
2020-05-15,53.06,53.06,52.78,52.78,15625,43.8868315746325,43.8868315746325,43.6552387958746,43.6552387958746,18890.917167035,0.0,1.0
2020-05-18,53.155,53.28,53.1,53.16,27172,43.9654076959968,44.0687973293709,43.9199162573122,43.9695432813318,32851.4560808113,0.0,1.0
2020-05-19,53.37,53.41,53.24,53.36,25152,44.1432378654003,44.17632254808,44.0357126466912,44.1349666947303,30409.2383094569,0.0,1.0
2020-05-20,53.9,53.9,53.45,53.526,75147,44.5816099109064,44.5816099109064,44.2094072307597,44.2722681278511,90854.1281504755,0.0,1.0
2020-05-21,53.7,53.9,53.7,53.77,12980,44.4161864975079,44.5816099109064,44.4161864975079,44.4740846921974,15693.0627089993,0.0,1.0
2020-05-22,53.82,53.86,53.76,53.85,97473,44.515440545547,44.5485252282267,44.4658135215274,44.5402540575568,117846.679617434,0.0,1.0
2020-05-26,53.754,53.916,53.75,53.885,22563,44.4608508191255,44.5948437839783,44.4575423508575,44.5692031549015,27279.0888985479,0.0,1.0
2020-05-27,53.926,53.93,53.75,53.84,37054,44.6031149546482,44.6064234229162,44.4575423508575,44.5319828868868,44798.9788612682,0.0,1.0
2020-05-28,53.995,53.995,53.82,53.91,15751,44.6601860322707,44.6601860322707,44.515440545547,44.5898810815763,19043.25352307,0.0,1.0
2020-05-29,54.26,54.31,53.95,53.98,15899,44.8793720550238,44.9207279083734,44.622965764256,44.6477792762658,19222.1882904761,0.0,1.0
2020-06-01,54.12,54.12,54.02,54.07,87065,44.8661381819519,44.8661381819519,44.783236965799,44.8246875738754,105022.584758486,0.124,1.0
2020-06-02,54.31,54.31,54.138,54.17,17244,45.0236504926424,45.0236504926424,44.8810604008594,44.9075887900283,20800.6598699286,0.0,1.0
2020-06-03,54.22,54.33,54.14,54.33,18727,44.9490393981048,45.040230735873,44.8827184251825,45.040230735873,22589.5359188213,0.0,1.0
2020-06-04,54.14,54.24,54.041,54.19,16726,44.8827184251825,44.9656196413354,44.8006462211911,44.9241690332589,20175.819820484,0.0,1.0
2020-06-05,54.34,54.35,54.071,54.35,37427,45.0485208574883,45.0568109791036,44.825516586037,45.0568109791036,45146.5029547564,0.0,1.0
2020-06-08,54.43,54.483,54.335,54.335,163504,45.1231319520259,45.1670695965869,45.0443757966806,45.0443757966806,197227.504718906,0.0,1.0
2020-06-09,54.38,54.469,54.36,54.435,42003,45.0816813439494,45.1554634263255,45.0651011007189,45.1272770128335,50666.3254764912,0.0,1.0
2020-06-10,54.67,54.67,54.236,54.236,33225,45.3220948707929,45.3220948707929,44.9623035926893,44.9623035926893,40077.8197737404,0.0,1.0
2020-06-11,54.11,54.43,53.96,54.43,30809,44.8578480603366,45.1231319520259,44.7334962361072,45.1231319520259,37163.5078828944,0.0,1.0
2020-06-12,54.253,54.45,54.148,54.45,22574,44.9763967994353,45.1397121952565,44.8893505224747,45.1397121952565,27229.998602631,0.0,1.0
2020-06-15,54.94,55.04,54.194,54.194,43500,45.5459281544057,45.6288293705586,44.927485081905,44.927485081905,52472.0890942876,0.0,1.0
2020-06-16,54.856,55.17,54.805,55.17,53422,45.4762911328373,45.7366009515574,45.4340115125993,45.7366009515574,64440.550427472,0.0,1.0
2020-06-17,54.75,54.93,54.5,54.93,27578,45.3884158437152,45.5376380327904,45.1811628033329,45.5376380327904,33266.0982308566,0.0,1.0
2020-06-18,54.78,54.813,54.61,54.75,19729,45.4132862085611,45.4406436098915,45.2723541411011,45.3884158437152,23798.2033503724,0.0,1.0
2020-06-19,54.75,54.9,54.69,54.9,40740,45.3884158437152,45.5127676679446,45.3386751140235,45.5127676679446,49142.8255103742,0.0,1.0
2020-06-22,54.791,54.955,54.68,54.85,33848,45.4224053423379,45.5583633368286,45.3303849924082,45.4713170598681,40829.3165899643,0.0,1.0
2020-06-23,54.75,54.91,54.745,54.8,19413,45.3884158437152,45.5210577895598,45.3842707829075,45.4298664517916,23417.0267951128,0.0,1.0
2020-06-24,54.66,54.68,54.52,54.625,33528,45.3138047491776,45.3303849924082,45.1977430465635,45.2847893235241,40443.3150150178,0.0,1.0
2020-06-25,54.67,55.24,54.556,54.64,167906,45.3220948707929,45.7946318028644,45.2275874843786,45.297224505947,202537.438884263,0.0,1.0
2020-06-26,54.66,54.76,54.62,54.76,36378,45.3138047491776,45.3967059653305,45.2806442627164,45.3967059653305,43881.1415418849,0.0,1.0
2020-06-29,54.94,55.14,54.67,54.67,22097,45.5459281544057,45.7117305867115,45.3220948707929,45.3220948707929,26654.6150049764,0.0,1.0
2020-06-30,55.099,55.13,54.953,55.03,37516,45.6777410880888,45.7034404650962,45.5567053125056,45.6205392489433,45253.8596427884,0.0,1.0
2020-07-01,55.21,55.21,54.83,54.83,278700,45.8718957363189,45.8718957363189,45.5561681438574,45.5561681438574,335434.730852368,0.1232,1.0
2020-07-02,55.32,55.71,55.18,55.18,41900,45.9632905657157,46.2873267790315,45.8469698737562,45.8469698737562,50429.5487000868,0.0,1.0
2020-07-06,55.425,55.442,55.28,55.28,47500,46.0505310846853,46.0646557401375,45.9300560822987,45.9300560822987,57169.5361158502,0.0,1.0
2020-07-07,55.55,55.66,55.34,55.43,88200,46.1543888453635,46.2457836747602,45.9799078074242,46.0546853951125,106154.801798273,0.0,1.0
2020-07-08,55.505,55.56,55.45,55.508,45139,46.1170000515193,46.1626974662177,46.071302636821,46.1194926377756,54327.9092785971,0.0,1.0
2020-07-09,55.72,55.83,55.46,55.46,179900,46.2956353998857,46.3870302292825,46.0796112576752,46.0796112576752,216522.095731399,0.0,1.0
2020-07-10,55.6,56.17,55.6,56.17,70900,46.1959319496347,46.669523338327,46.1959319496347,46.669523338327,85333.0549602901,0.0,1.0
2020-07-13,55.5,55.71,55.5,55.64,27500,46.1128457410922,46.2873267790315,46.1128457410922,46.2291664330517,33098.1524881238,0.0,1.0
2020-07-14,55.792,55.83,55.56,55.56,18200,46.3554574700363,46.3870302292825,46.1626974662177,46.1626974662177,21904.959101231,0.0,1.0
2020-07-15,55.88,55.97,55.75,55.75,98497,46.4285733335537,46.503350921242,46.3205612624485,46.3205612624485,118547.953659008,0.0,1.0
2020-07-16,56.04,56.55,55.93,56.02,266455,46.5615112672217,46.9852509307885,46.470116437825,46.5448940255133,320697.026226292,0.0,1.0
2020-07-17,56.12,56.26,56.04,56.12,43171,46.6279802340558,46.7443009260153,46.5615112672217,46.6279802340558,51959.2851296288,0.0,1.0
2020-07-20,56.17,56.25,56.16,56.25,28576,46.669523338327,46.735992305161,46.6612147174728,46.735992305161,34393.1929272955,0.0,1.0
2020-07-21,56.29,56.41,56.28,56.34,26682,46.769226788578,46.868930238829,46.7609181677238,46.8107698928493,32113.6328977498,0.0,1.0
2020-07-22,56.46,56.49,56.34,56.34,35130,46.9104733431003,46.935399205663,46.8107698928493,46.8107698928493,42281.3853421014,0.0,1.0
2020-07-23,56.55,56.89,56.42,56.54,60939,46.9852509307885,47.2677440398331,46.8772388596833,46.9769423099343,73344.302344501,0.0,1.0
2020-07-24,56.45,56.5,56.3451,56.42,71033,46.902164722246,46.9437078265173,46.8150072894849,46.8772388596833,85493.1296614145,0.0,1.0
2020-07-27,56.29,56.43,56.2606,56.39,27210,46.769226788578,46.8855474805375,46.7447994432665,46.8523129971205,32749.1174255218,0.0,1.0
2020-07-28,56.2475,56.32,56.23,56.25,18114,46.7339151499475,46.7941526511408,46.7193750634525,46.735992305161,21801.4521516318,0.0,1.0
2020-07-29,56.48,56.49,56.18,56.18,28039,46.9270905848088,46.935399205663,46.6778319591813,46.6778319591813,33746.876276891,0.0,1.0
2020-07-30,56.49,56.53,56.35,56.43,19581,46.935399205663,46.96863368908,46.8190785137035,46.8855474805375,23567.0881407256,0.0,1.0
2020-07-31,56.62,56.62,56.4109,56.48,46012,47.0434112767683,47.0434112767683,46.8696780147059,46.9270905848088,55378.6251739474,0.0,1.0
2020-08-03,56.4789,56.53,56.28,56.42,33792,47.0262955178085,47.0688431541995,46.8606844634415,46.977253330266,40584.421285688,0.1205,1.0
2020-08-04,56.67,56.68,56.48,56.48,21731,47.185412021024,47.1937383686543,47.0272114160479,47.0272114160479,26099.0784493159,0.0,1.0
2020-08-05,56.63,56.6737,56.555,56.61,39238,47.1521066305027,47.1884927696472,47.0896590232753,47.135453935242,47125.1042379209,0.0,1.0
2020-08-06,56.78,56.84,56.6803,56.705,61341,47.2770018449575,47.3269599307394,47.1939881590832,47.2145542377301,73670.9572113335,0.0,1.0
2020-08-07,56.66,56.84,56.5801,56.82,164550,47.1770856733936,47.3269599307394,47.1105581558274,47.3103072354788,197625.66650568,0.0,1.0
2020-08-10,56.53,56.71,56.49,56.71,36640,47.0688431541995,47.2187174115452,47.0355377636782,47.2187174115452,44004.8886099552,0.0,1.0
2020-08-11,56.2239,56.28,56.16,56.21,24106,46.8139736532354,46.8606844634415,46.7607682918776,46.8024000300292,28951.4695641807,0.0,1.0
2020-08-12,56.13,56.39,56.05,56.39,52955,46.7357892489867,46.952274287375,46.6691784679441,46.952274287375,63599.3143105943,0.0,1.0
2020-08-13,55.62,56.04,55.5306,56.04,31940,46.3111455198404,46.6608521203138,46.2367079720253,46.6608521203138,38360.156719486,0.0,1.0
2020-08-14,55.37,55.62,55.35,55.62,27102,46.1029868290823,46.3111455198404,46.0863341338217,46.3111455198404,32549.6858926585,0.0,1.0
2020-08-17,55.48,55.61,55.44,55.55,28908,46.1945766530159,46.30281917221,46.1612712624946,46.2528610864281,34718.7041467408,0.0,1.0
2020-08-18,55.631,55.68,55.5658,55.59,25328,46.3203045022337,46.3611036056223,46.266016715684,46.2861664769494,30419.0998557027,0.0,1.0
2020-08-19,55.52,55.78,55.5,55.7014,163098,46.2278820435372,46.4443670819255,46.2112293482765,46.3789219895512,195881.804653561,0.0,1.0
2020-08-20,55.73,55.78,55.6221,55.78,21935,46.4027353437739,46.4443670819255,46.3128940528427,46.4443670819255,26344.083833498,0.0,1.0
2020-08-21,55.82,55.99,55.68,55.8,32070,46.4776724724468,46.6192203821622,46.3611036056223,46.4610197771861,38516.2876015628,0.0,1.0
2020-08-24,55.71,55.86,55.66,55.82,40368,46.3860826485132,46.510977862968,46.3444509103616,46.4776724724468,48482.2419052039,0.0,1.0
2020-08-25,55.51,55.55,55.375,55.55,39664,46.2195556959068,46.2528610864281,46.1071500028975,46.2528610864281,47636.7331284188,0.0,1.0
2020-08-26,55.4852,55.51,55.3572,55.49,39121,46.1989063537836,46.2195556959068,46.0923291041155,46.2029030006462,46984.5864440518,0.0,1.0
2020-08-27,55.17,55.62,55.1003,55.62,62835,45.936459876476,46.3111455198404,45.8784252334926,46.3111455198404,75465.2613484315,0.0,1.0
2020-08-28,55.3,55.44,55.17,55.17,48488,46.0447023956701,46.1612712624946,45.936459876476,45.936459876476,58234.4170010783,0.0,1.0
2020-08-31,55.47,55.5562,55.37,55.37,33057,46.1862503053855,46.2580234219589,46.1029868290823,46.1029868290823,39701.6812985614,0.0,1.0
2020-09-01,55.66,55.66,55.3081,55.38,44742,46.4377892672975,46.4377892672975,46.1441949797811,46.2041819910696,53627.4391889226,0.1121,1.0
2020-09-02,55.92,55.98,55.6,55.6,143546,46.6547103095091,46.7047690115579,46.3877305652487,46.3877305652487,172053.202490123,0.0,1.0
2020-09-03,55.84,55.91,55.7379,55.91,158982,46.587965373444,46.646367192501,46.5027821487909,46.646367192501,190554.680996229,0.0,1.0
2020-09-04,55.285,55.64,55.25,55.64,63223,46.1249223794923,46.4211030332812,46.0957214699638,46.4211030332812,75778.6327799664,0.0,1.0
2020-09-08,55.32,55.4,55.28,55.28,37572,46.1541232890208,46.2208682250859,46.1207508209883,46.1207508209883,45033.5287918779,0.0,1.0
2020-09-09,55.34,55.42,55.32,55.42,40918,46.1708095230371,46.2375544591022,46.1541232890208,46.2375544591022,49044.0203104987,0.0,1.0
2020-09-10,55.38,55.41,55.25,55.32,33342,46.2041819910696,46.2292113420941,46.0957214699638,46.1541232890208,39963.4812354624,0.0,1.0
2020-09-11,55.415,55.4576,55.335,55.4,25420,46.2333829005981,46.2689245790528,46.166637964533,46.2208682250859,30468.2290506105,0.0,1.0
2020-09-14,55.53,55.61,55.46,55.56,34308,46.3293287461917,46.3960736822568,46.2709269271348,46.3543580972161,41121.3218830977,0.0,1.0
2020-09-15,55.6,55.62,55.52,55.55,32248,46.3877305652487,46.404416799265,46.3209856291836,46.346014980208,38652.2207090513,0.0,1.0
2020-09-16,55.69,55.92,55.5706,55.72,104503,46.4628186183219,46.6547103095091,46.3632018012448,46.4878479693463,125256.543685128,0.0,1.0
2020-09-17,55.65,55.91,55.5085,55.78,311937,46.4294461502894,46.646367192501,46.3113910446242,46.5379066713952,373885.443169169,0.0,1.0
2020-09-18,55.61,55.83,55.52,55.69,26837,46.3960736822568,46.5796222564359,46.3209856291836,46.4628186183219,32166.6350523695,0.0,1.0
2020-09-21,55.54,55.83,55.5,55.53,78810,46.3376718631999,46.5796222564359,46.3042993951673,46.3293287461917,94461.0987993158,0.0,1.0
2020-09-22,55.5497,55.58,55.54,55.58,54352,46.3457646866978,46.3710443312324,46.3376718631999,46.3710443312324,65145.9160251289,0.0,1.0
2020-09-23,55.1436,55.53,55.1112,55.5,32179,46.0069507049973,46.3293287461917,45.9799190058909,46.3042993951673,38569.5178056488,0.0,1.0
2020-09-24,55.0742,55.15,55.015,55.15,22846,45.9490494729608,46.0122902998825,45.8996582202726,46.0122902998825,27383.0511758555,0.0,1.0
2020-09-25,55.04,55.08,54.92,55.0,36530,45.9205160127929,45.9538884808255,45.8203986086953,45.8871435447604,43784.5950912195,0.0,1.0
2020-09-28,55.26,55.26,55.0154,55.0154,60672,46.104064586972,46.104064586972,45.8999919449529,45.8999919449529,72721.0225396788,0.0,1.0
2020-09-29,55.25,55.3035,55.2294,55.29,164365,46.0957214699638,46.1403571459574,46.0785346489271,46.1290939379964,197006.706054429,0.0,1.0
2020-09-30,55.16,55.215,55.06,55.18,43757,46.0206334168906,46.0665205604354,45.9372022468092,46.0373196509069,52446.8252780315,0.0,1.0
2020-10-01,55.1924,55.229,54.92,54.92,50941,46.1397731277668,46.1703700160427,45.9120520248613,45.9120520248613,60935.6279367575,0.1104,1.0
2020-10-02,55.2,55.21,54.98,55.21,126142,46.1461265799771,46.154486385517,45.9622108581004,46.154486385517,150891.069653098,0.0,1.0
2020-10-05,55.09,55.189,55.0,55.11,36466,46.0541687190387,46.1369307938833,45.9789304691801,46.0708883301184,43620.6318749495,0.0,1.0
2020-10-06,55.1103,55.2798,55.04,55.06,36648,46.0711391242846,46.2128378281851,46.0123696913395,46.0290893024192,43838.3402883,0.0,1.0
2020-10-07,55.04,55.2,54.954,55.05,20341,46.0123696913395,46.1461265799771,45.9404753636968,46.0207294968793,24331.9056921062,0.0,1.0
2020-10-08,55.1259,55.23,55.04,55.09,67585,46.0841804209268,46.1712059965967,46.0123696913395,46.0541687190387,80845.1819576717,0.0,1.0
2020-10-09,55.28,55.28,55.1,55.1,18817,46.2130050242959,46.2130050242959,46.0625285245786,46.0625285245786,22508.8967803138,0.0,1.0
2020-10-12,55.5249,55.57,55.27,55.27,31918,46.4177366619669,46.4554393849516,46.2046452187561,46.2046452187561,38180.3139413326,0.0,1.0
2020-10-13,55.46,55.6,55.44,55.58,20101,46.3634815240132,46.4805188015711,46.3467619129335,46.4637991904914,24044.8176745011,0.0,1.0
2020-10-14,55.56,55.57,55.48,55.48,35821,46.4470795794117,46.4554393849516,46.3802011350929,46.3802011350929,42849.0828276357,0.0,1.0
2020-10-15,55.53,55.57,55.4572,55.55,284573,46.4220001627922,46.4554393849516,46.3611407784621,46.4387197738719,340406.243474743,0.0,1.0
2020-10-16,55.45,55.55,55.435,55.51,46657,46.3551217184734,46.4387197738719,46.3425820101636,46.4052805517125,55811.1068225063,0.0,1.0
2020-10-19,55.33,55.41,55.2994,55.41,24288,46.2548040519952,46.321682496314,46.2292230470432,46.321682496314,29053.3073816369,0.0,1.0
2020-10-20,55.2,55.31,55.1909,55.2,58325,46.1461265799771,46.2380844409155,46.1385191569358,46.1461265799771,69768.369278408,0.0,1.0
2020-10-21,55.15,55.26,55.1,55.1,32256,46.1043275522778,46.1962854132162,46.0625285245786,46.0625285245786,38584.6295661265,0.0,1.0
2020-10-22,55.0217,55.1,55.0,55.05,25154,45.9970712472016,46.0625285245786,45.9789304691801,46.0207294968793,30089.216645162,0.0,1.0
2020-10-23,55.2,55.25,55.0,55.0,38501,46.1461265799771,46.1879256076764,45.9789304691801,45.9789304691801,46054.8990242261,0.0,1.0
2020-10-26,55.29,55.34,55.214,55.29,68610,46.2213648298358,46.263163857535,46.1578303077329,46.2213648298358,82071.2870328601,0.0,1.0
2020-10-27,55.46,55.46,55.3261,55.4,37486,46.3634815240132,46.3634815240132,46.2515437278346,46.3133226907741,44840.7559497712,0.0,1.0
2020-10-28,55.24,55.42,55.205,55.38,36225,46.1795658021365,46.3300423018538,46.150306482747,46.2966030796944,43332.347657271,0.0,1.0
2020-10-29,55.0826,55.23,54.98,55.18,89847,46.0479824629393,46.1712059965967,45.9622108581004,46.1294069688974,107474.987990692,0.0,1.0
2020-10-30,54.87,55.0662,54.86,55.035,56290,45.870252997162,46.0342723818539,45.8618931916222,46.0081897885696,67334.1021291314,0.0,1.0
2020-11-02,54.95,54.98,54.88,54.88,55092,46.0319650755249,46.0570962666489,45.9733256295688,45.9733256295688,65765.287122396,0.11344,1.0
2020-11-03,54.99,54.99,54.88,54.95,69754,46.0654733303569,46.0654733303569,45.9733256295688,46.0319650755249,83267.8399392945,0.0,1.0
2020-11-04,55.61,55.715,55.5,55.59,97457,46.5848512802537,46.6728104491878,46.4927035794655,46.5680971528377,116337.900005216,0.0,1.0
2020-11-05,55.71,55.8743,55.68,55.77,159017,46.6686219173338,46.8062570740564,46.6434907262098,46.7188842995819,189824.269627932,0.0,1.0
2020-11-06,55.6,55.67,55.51,55.59,58599,46.5764742165457,46.6351136625018,46.5010806431736,46.5680971528377,69951.718218349,0.0,1.0
2020-11-09,55.295,55.699,55.27,55.68,133995,46.3209737734513,46.659407147255,46.3000311141813,46.6434907262098,159954.614970694,0.0,1.0
2020-11-10,55.17,55.3374,55.15,55.25,67911,46.2162604771012,46.3564925235733,46.1995063496851,46.2832769867653,81067.7850462686,0.0,1.0
2020-11-11,55.2517,55.27,55.13,55.13,28540,46.2847010875956,46.3000311141813,46.1827522222691,46.1827522222691,34069.2168458793,0.0,1.0
2020-11-12,55.46,55.46,55.24,55.35,37138,46.4591953246335,46.4591953246335,46.2748999230572,46.3670476238454,44332.9563848026,0.0,1.0
2020-11-13,55.47,55.51,55.4,55.4,30687,46.4675723883415,46.5010806431736,46.4089329423854,46.4089329423854,36632.1673913629,0.0,1.0
2020-11-16,55.63,55.65,55.4903,55.55,33932,46.6016054076697,46.6183595350857,46.4845778276688,46.5345888980056,40505.8397342108,0.0,1.0
2020-11-17,55.76,55.78,55.61,55.61,52301,46.7105072358739,46.7272613632899,46.5848512802537,46.5848512802537,62433.5707868371,0.0,1.0
2020-11-18,55.91,55.93,55.82,55.89,62851,46.836163191494,46.8529173189101,46.7607696181219,46.819409064078,75027.4824099636,0.0,1.0
2020-11-19,56.14,56.189,55.94,56.06,50830,47.0288356567783,47.0698832689476,46.8612943826181,46.9618191471142,60677.5855737927,0.0,1.0
2020-11-20,56.1,56.1997,55.985,56.16,20850,46.9953274019463,47.0788467271151,46.8989911693041,47.0455897841943,24889.3893215341,0.0,1.0
2020-11-23,56.21,56.23,56.1,56.1,68621,47.0874751027344,47.1042292301504,46.9953274019463,46.9953274019463,81915.3373924696,0.0,1.0
2020-11-24,56.11,56.24,56.08,56.2199,51563,47.0037044656543,47.1126062938584,46.9785732745302,47.0957683958053,61552.5938410677,0.0,1.0
2020-11-25,56.095,56.16,56.06,56.06,34327,46.9911388700923,47.0455897841943,46.9618191471142,46.9618191471142,40977.3653352662,0.0,1.0
2020-11-27,56.2918,56.3,56.16,56.16,13814,47.1559994838659,47.1628686761065,47.0455897841943,47.0455897841943,16490.2649442529,0.0,1.0
2020-11-30,56.41,56.48,56.26,56.33,52971,47.2550163768946,47.3136558228507,47.1293604212744,47.1879998672305,63233.3737050831,0.0,1.0
2020-12-01,56.1275,56.34,56.09,56.25,32071,47.1066920868806,47.2850391015964,47.0752190842837,47.2095038953638,38212.5123364654,0.10544,1.0
2020-12-02,56.05,56.06,55.925,56.02,73529,47.0416478815136,47.0500406822061,46.9367378728573,47.0164694794361,87609.6105387411,0.0,1.0
2020-12-03,56.21,56.244,56.103,56.1453,53804,47.1759326925938,47.2044682149483,47.0861297251839,47.1216312721132,64107.3248028182,0.0,1.0
2020-12-04,55.94,55.97,55.8698,55.97,38543,46.949327073896,46.9745054759735,46.8904096130346,46.9745054759735,45923.8833520746,0.0,1.0
2020-12-07,55.9758,56.1,55.9694,56.05,44316,46.9793733003752,47.0836118849762,46.974001907932,47.0416478815136,52802.397702061,0.0,1.0
2020-12-08,55.9,56.24,55.88,55.96,115741,46.915755871126,47.2011110946713,46.898970269741,46.966112675281,137905.097762304,0.0,1.0
2020-12-09,55.7,55.76,55.605,55.71,39560,46.7478998572758,46.7982566614308,46.668168250697,46.7562926579683,47135.6361831739,0.0,1.0
2020-12-10,55.93,55.96,55.69,55.69,42474,46.9409342732035,46.966112675281,46.7395070565833,46.7395070565833,50607.6595359992,0.0,1.0
2020-12-11,56.0,56.0,55.8464,55.97,37740,46.9996838780511,46.9996838780511,46.8707704594141,46.9745054759735,44967.1109593777,0.0,1.0
2020-12-14,55.94,56.0,55.8,55.87,40690,46.949327073896,46.9996838780511,46.8318278642009,46.8905774690484,48482.0282177287,0.0,1.0
2020-12-15,56.0333,56.04,55.8907,56.02,75372,47.0276319043571,47.0332550808211,46.9079505664819,47.0164694794361,89805.5402021786,0.0,1.0
2020-12-16,56.0,56.095,55.8327,55.94,32426,46.9996838780511,47.0794154846299,46.8592723224654,46.949327073896,38635.4939048432,0.0,1.0
2020-12-17,56.05,56.17,55.9716,56.14,76109,47.0416478815136,47.1423614898237,46.9758483240843,47.1171830877462,90683.6737680785,0.0,1.0
2020-12-18,56.03,56.15,55.975,56.15,84734,47.0248622801286,47.1255758884387,46.9787018763198,47.1255758884387,100960.338633596,0.0,1.0
2020-12-21,55.95,56.05,55.8754,56.05,72425,46.9577198745885,47.0416478815136,46.8951095814224,47.0416478815136,86294.1974359548,0.0,1.0
2020-12-22,56.075,56.25,55.97,56.05,66867,47.0626298832449,47.2095038953638,46.9745054759735,47.0416478815136,79671.8550217465,0.0,1.0
2020-12-23,56.09,56.09,55.85,55.95,50331,47.0752190842837,47.0752190842837,46.8737918676634,46.9577198745885,59969.2544169698,0.0,1.0
2020-12-24,56.27,56.27,56.19,56.19,30706,47.2262894967488,47.2262894967488,47.1591470912087,47.1591470912087,36586.1184186183,0.0,1.0
2020-12-28,56.292,56.32,56.1201,56.19,45790,47.2447536582723,47.2682535002114,47.1004814143681,47.1591470912087,54558.6648338609,0.0,1.0
2020-12-29,56.18,56.1899,56.03,56.03,111550,47.2434443813643,47.2517695878324,47.117304889424,47.117304889424,132650.764186704,0.11044,1.0
2020-12-30,56.23,56.23,56.1365,56.15,45625,47.2854908786777,47.2854908786777,47.2068639287016,47.2182164829762,54255.4111700435,0.0,1.0
2020-12-31,56.24,56.29,56.205,56.26,35876,47.2939001781404,47.3359466754538,47.264467630021,47.3107187770658,42662.2932851831,0.0,1.0
2021-01-04,56.01,56.18,55.98,56.18,98586,47.1004862904987,47.2434443813643,47.0752583921106,47.2434443813643,117234.497876381,0.0,1.0
2021-01-05,55.85,55.89,55.7,55.89,464783,46.9659374990957,46.9995746969464,46.8397980071554,46.9995746969464,552701.211393892,0.0,1.0
2021-01-06,55.46,55.495,55.27,55.37,294045,46.637974820051,46.6674073681704,46.47819813026,46.5622911248868,349666.463068393,0.0,1.0
2021-01-07,55.45,55.495,55.355,55.39,203591,46.6295655205883,46.6674073681704,46.5496771756928,46.5791097238122,242102.211847021,0.0,1.0
2021-01-08,55.46,55.47,55.34,55.42,150850,46.637974820051,46.6463841195137,46.5370632264988,46.6043376222002,179384.740273996,0.0,1.0
2021-01-11,55.22,55.3238,55.22,55.32,58993,46.4361516329465,46.5234401613692,46.4361516329465,46.5202446275734,70152.0979979042,0.0,1.0
2021-01-12,55.34,55.36,55.07,55.21,66113,46.5370632264988,46.5538818254241,46.3100121410063,46.4277423334838,78618.915039673,0.0,1.0
2021-01-13,55.69,55.73,55.45,55.47,72659,46.8313887076927,46.8650259055435,46.6295655205883,46.6463841195137,86403.1544154343,0.0,1.0
2021-01-14,55.49,55.75,55.48,55.7,62536,46.663202718439,46.8818445044688,46.6547934189763,46.8397980071554,74365.2908039417,0.0,1.0
2021-01-15,55.56,55.6067,55.52,55.6,46669,46.7220678146778,46.7613392431686,46.6884306168271,46.7557050125286,55496.8938935838,0.0,1.0
2021-01-19,55.64,55.66,55.54,55.54,74788,46.7893422103793,46.8061608093047,46.7052492157525,46.7052492157525,88934.8754100868,0.0,1.0
2021-01-20,55.605,55.6667,55.59,55.61,77587,46.7599096622599,46.8117950399447,46.7472957130659,46.7641143119912,92263.3334016474,0.0,1.0
2021-01-21,55.46,55.6,55.25,55.25,66205,46.637974820051,46.7557050125286,46.4613795313346,46.4613795313346,78728.3177317858,0.0,1.0
2021-01-22,55.395,55.5,55.355,55.5,83253,46.5833143735435,46.6716120179017,46.5496771756928,46.6716120179017,99001.1122441563,0.0,1.0
2021-01-25,55.59,55.62,55.51,55.51,54406,46.7472957130659,46.7725236114539,46.6800213173644,46.6800213173644,64697.4224683262,0.0,1.0
2021-01-26,55.61,55.639,55.48,55.48,53749,46.7641143119912,46.788501280433,46.6547934189763,46.6547934189763,63916.1445474777,0.0,1.0
2021-01-27,55.54,55.66,55.52,55.66,63474,46.7052492157525,46.8061608093047,46.6884306168271,46.8061608093047,75480.7225996128,0.0,1.0
2021-01-28,55.48,55.57,55.463,55.53,63542,46.6547934189763,46.7304771141405,46.6404976098898,46.6968399162898,75561.5854590007,0.0,1.0
2021-01-29,55.4,55.481,55.32,55.32,82670,46.5875190232749,46.6556343489226,46.5202446275734,46.5202446275734,98307.8321408765,0.0,1.0
2021-02-01,55.355,55.41,55.2509,55.27,62128,46.639101666179,46.6854416642214,46.5513926880659,46.5674853055679,73738.4580135236,0.10634,1.0
2021-02-02,55.26,55.29,55.215,55.22,69410,46.5590598513784,46.584336213947,46.5211453075255,46.5253580346202,82381.3155214827,0.0,1.0
2021-02-03,55.1667,55.2,55.13,55.17,67121,46.48045036379,46.5085071262412,46.4495289469144,46.4832307636726,79664.5480351166,0.0,1.0
2021-02-04,55.215,55.23,55.042,55.08,64027,46.5211453075255,46.5337834888098,46.3753849500465,46.4074016759667,75992.3424419244,0.0,1.0
2021-02-05,55.1,55.255,55.08,55.22,97565,46.4242525843458,46.5548471242836,46.4074016759667,46.5253580346202,115797.911667677,0.0,1.0
2021-02-08,55.28,55.3,55.14,55.14,57525,46.5759107597575,46.5927616681365,46.4579544011039,46.4579544011039,68275.2510498961,0.0,1.0
2021-02-09,55.175,55.335,55.16,55.29,193818,46.4874434907673,46.6222507577999,46.474805309483,46.584336213947,230038.637253173,0.0,1.0
2021-02-10,55.321,55.37,55.25,55.28,83240,46.6104551219346,46.6517398474633,46.5506343971889,46.5759107597575,98795.8608847171,0.0,1.0
2021-02-11,55.21,55.35,55.17,55.35,182152,46.5169325804307,46.6348889390842,46.4832307636726,46.6348889390842,216192.499421829,0.0,1.0
2021-02-12,55.03,55.13,55.02,55.02,65654,46.3652744050191,46.4495289469144,46.3568489508295,46.3568489508295,77923.3956093851,0.0,1.0
2021-02-16,54.72,54.82,54.695,54.82,68840,46.1040853251434,46.1883398670388,46.0830216896696,46.1883398670388,81704.7941290718,0.0,1.0
2021-02-17,54.95,54.96,54.83,54.89,80879,46.2978707715028,46.3062962256923,46.1967653212283,46.2473180463655,95993.6380645727,0.0,1.0
2021-02-18,54.85,54.9221,54.735,54.84,57932,46.2136162296074,46.274363754314,46.1167235064277,46.2051907754179,68758.3110616703,0.0,1.0
2021-02-19,54.5196,54.759,54.48,54.72,1048890,45.9352392231851,46.1369445964826,45.9018744245945,46.1040853251434,1244906.1812034,0.0,1.0
2021-02-22,54.2146,54.49,54.1801,54.42,96743,45.6782628704042,45.9102998787841,45.6491950534503,45.8513216994573,114822.296607042,0.0,1.0
2021-02-23,54.27,54.28,53.76,54.08,217111,45.7249398866143,45.7333653408038,45.2952417229479,45.5648562570131,257684.624610065,0.0,1.0
2021-02-24,54.3185,54.32,53.88,53.93,78478,45.7658033394335,45.767067157562,45.3963471732224,45.43847444417,93143.9400589961,0.0,1.0
2021-02-25,53.57,54.0,53.285,53.98,173086,45.1351580933467,45.4974526234968,44.8950326489449,45.4806017151177,205432.248643587,0.0,1.0
2021-02-26,54.2,54.2,53.695,53.91,69649,45.6659617072875,45.6659617072875,45.2404762707159,45.421623535791,82664.979754441,0.0,1.0
2021-03-01,54.13,54.13,53.95,53.95,101650,45.6894013208428,45.6894013208428,45.5374690792439,45.5374690792439,120428.684573066,0.09782,1.0
2021-03-02,54.05,54.099,53.9969,54.08,54808,45.6218758801322,45.6632352125674,45.5770558688605,45.6471979203987,64933.1563608518,0.0,1.0
2021-03-03,53.74,53.88,53.72,53.81,42555,45.3602147973784,45.478384318622,45.3433334372007,45.4192995580002,50416.5535859008,0.0,1.0
2021-03-04,53.37,53.7438,53.28,53.62,68304,45.0479096340917,45.3634222558122,44.9719435132922,45.2589266363124,80922.3892875424,0.0,1.0
2021-03-05,53.23,53.26,53.1042,53.18,65145,44.929740112848,44.9550621531145,44.8235563573305,44.8875367124039,77179.7998673131,0.0,1.0
2021-03-08,52.8377,53.17,52.8377,53.16,81626,44.5986122329632,44.879096032315,44.5986122329632,44.8706553522262,96705.4776877626,0.0,1.0
2021-03-09,53.1693,53.22,53.05,53.05,38807,44.8785051847088,44.9212994327592,44.7778078712491,44.7778078712491,45976.1530961827,0.0,1.0
2021-03-10,53.41,53.44,53.23,53.23,39934,45.081672354447,45.1069943947135,44.929740112848,44.929740112848,47311.3535636086,0.0,1.0
2021-03-11,53.45,53.4977,53.39,53.43,56246,45.1154350748023,45.155697118826,45.0647909942693,45.0985537146246,66636.8105508772,0.0,1.0
2021-03-12,52.895,53.06,52.84,53.02,85713,44.6469773298722,44.7862485513379,44.6005535893836,44.7524858309826,101547.504582501,0.0,1.0
2021-03-15,53.011,53.07,52.92,52.92,29331,44.7448892189026,44.7946892314267,44.6680790300943,44.6680790300943,34749.5695741525,0.0,1.0
2021-03-16,52.9885,53.1159,52.9246,53.07,47216,44.7258976887027,44.8334319530345,44.6719617429351,44.7946892314267,55938.6204702596,0.0,1.0
2021-03-17,53.04,53.13,52.74,52.81,43294,44.7693671911602,44.8453333119597,44.5161467884953,44.5752315491171,51292.075454071,0.0,1.0
2021-03-18,52.79,52.855,52.6343,52.71,68780,44.5583501889394,44.6132146095168,44.4269287999564,44.4908247482288,81486.3248886914,0.0,1.0
2021-03-19,52.86,52.89,52.7481,52.76,53541,44.6174349495613,44.6427569898278,44.5229837393672,44.533028148673,63432.0924813233,0.0,1.0
2021-03-22,53.03,53.12,52.946,52.98,36324,44.7609265110714,44.8368926318709,44.6900247983252,44.7187231106272,43034.4470086773,0.0,1.0
2021-03-23,53.15,53.15,53.02,53.03,40072,44.8622146721374,44.8622146721374,44.7524858309826,44.7609265110714,47474.8474983954,0.0,1.0
2021-03-24,53.26,53.42,53.03,53.07,44863,44.9550621531145,45.0901130345358,44.7609265110714,44.7946892314267,53150.930408278,0.0,1.0
2021-03-25,53.2223,53.34,53.13,53.32,43051,44.9232407891796,45.0225875938252,44.8453333119597,45.0057062336475,51004.1839602072,0.0,1.0
2021-03-26,53.2184,53.24,53.1001,53.12,78002,44.919948923945,44.9381807929368,44.8200956784941,44.8368926318709,92411.9847916211,0.0,1.0
2021-03-29,53.0822,53.19,53.05,53.19,42098,44.8049868611351,44.8959773924927,44.7778078712491,44.8959773924927,49875.1280192516,0.0,1.0
2021-03-30,53.2502,53.3,53.0,53.08,52010,44.9467902866275,44.9888248734698,44.7356044708049,44.8031299115155,61618.2575961156,0.0,1.0
2021-03-31,53.36,53.48,53.2933,53.33,46433,45.0394689540028,45.1407571150688,44.9831696178103,45.0141469137363,55010.9701011429,0.0,1.0
2021-04-01,53.5579,53.57,53.4,53.48,68172,45.298513425929,45.3087474345898,45.1649638418349,45.2326267090137,80601.9642293619,0.109,1.0
2021-04-05,53.3003,53.43,53.29,53.3,50439,45.0806389936134,45.190337417027,45.0719273994641,45.0803852578615,59635.6638174732,0.0,1.0
2021-04-06,53.63,53.63,53.38,53.38,21381,45.3594945849739,45.3594945849739,45.1480481250402,45.1480481250402,25279.448999413,0.0,1.0
2021-04-07,53.5068,53.6488,53.48,53.6,32512,45.2552937695186,45.3753953587609,45.2326267090137,45.3341210097819,38439.9909203927,0.0,1.0
2021-04-08,53.6724,53.68,53.56,53.56,23081,45.3953559045787,45.4017838769607,45.3002895761925,45.3002895761925,27289.4140758361,0.0,1.0
2021-04-09,53.6098,53.714,53.52,53.57,59633,45.3424097110113,45.4305405955116,45.2664581426031,45.3087474345898,70506.0278837284,0.0,1.0
2021-04-12,53.5695,53.57,53.516,53.55,32468,45.30832454167,45.3087474345898,45.2630749992442,45.2918317177951,38387.9682948853,0.0,1.0
2021-04-13,53.79,53.79,53.525,53.53,33488,45.4948203193315,45.4948203193315,45.2706870718018,45.2749160010004,39593.9473407391,0.0,1.0
2021-04-14,53.7225,53.79,53.67,53.74,34896,45.4377297751494,45.4948203193315,45.3933260185633,45.4525310273447,41258.6713569766,0.0,1.0
2021-04-15,54.0092,54.1316,53.89,53.89,46955,45.6802165754013,45.7837407621849,45.579398903305,45.579398903305,55516.4177432038,0.0,1.0
2021-04-16,53.685,53.83,53.68,53.77,49411,45.4060128061593,45.5286517529209,45.4017838769607,45.4779046025368,58420.2261124362,0.0,1.0
2021-04-19,53.5738,53.615,53.54,53.54,52997,45.3119614207808,45.3468077973779,45.2833738593978,45.2833738593978,62660.070091291,0.0,1.0
2021-04-20,53.68,53.76,53.54,53.54,72894,45.4017838769607,45.4694467441394,45.2833738593978,45.2833738593978,86184.9378122264,0.0,1.0
2021-04-21,53.7912,53.7914,53.65,53.74,50546,45.4958352623392,45.4960044195071,45.3764103017686,45.4525310273447,59762.173384048,0.0,1.0
2021-04-22,53.84,53.89,53.78,53.83,28698,45.5371096113182,45.579398903305,45.4863624609341,45.5286517529209,33930.5751548176,0.0,1.0
2021-04-23,53.8972,53.9791,53.86,53.86,24808,45.585488561351,45.6547584216253,45.5540253281129,45.5540253281129,29331.3021270024,0.0,1.0
2021-04-26,53.9095,53.97,53.8908,53.92,34132,45.5958917271798,45.6470617704837,45.5800755319767,45.604772478497,40355.3694049841,0.0,1.0
2021-04-27,53.6999,53.89,53.69,53.88,41049,45.4186150151714,45.579398903305,45.410241735358,45.5709410449076,48533.5626012303,0.0,1.0
2021-04-28,53.7084,53.709,53.58,53.67,29391,45.4258041948091,45.426311666313,45.3172052929872,45.3933260185633,34749.9315065595,0.0,1.0
2021-04-29,53.6526,53.67,53.495,53.56,33203,45.3786093449519,45.3933260185633,45.2453134966097,45.3002895761925,39256.9826073388,0.0,1.0
2021-04-30,53.7377,53.77,53.6676,53.6676,24775,45.4505857199133,45.4779046025368,45.391296132548,45.391296132548,29292.2851578719,0.0,1.0
2021-05-03,53.7231,53.81,53.625,53.69,39725,45.5258775753665,45.5995181277788,45.4427459506066,45.4978280669103,46877.7376991139,0.10362,1.0
2021-05-04,53.7744,53.88,53.71,53.85,32328,45.5693500763878,45.6588373299521,45.5147764103884,45.633414814735,38148.8610279912,0.0,1.0
2021-05-05,53.83,53.844,53.72,53.73,32400,45.6164664712569,45.6283303116915,45.5232505821274,45.5317247538665,38233.8250837328,0.0,1.0
2021-05-06,53.9241,54.07,53.8401,53.9062,20966,45.6962084273213,45.8198465929939,45.6250253847133,45.6810396599084,24741.0610094303,0.0,1.0
2021-05-07,53.91,54.12,53.83,54.02,35142,45.6842598451692,45.8622174516891,45.6164664712569,45.7774757342987,41469.5395398932,0.0,1.0
2021-05-10,53.7,53.91,53.7,53.83,28349,45.5063022386494,45.6842598451692,45.5063022386494,45.6164664712569,33453.4168919365,0.0,1.0
2021-05-11,53.5471,53.56,53.4817,53.5401,21389,45.3767321527594,45.3876638343028,45.3213110695861,45.3708002325421,25240.2248369124,0.0,1.0
2021-05-12,53.2828,53.4039,53.25,53.3853,36332,45.1527597936966,45.2553820134564,45.1249645103925,45.2396200540217,42873.8065722895,0.0,1.0
2021-05-13,53.4731,53.485,53.41,53.41,42239,45.3140232818905,45.32410754626,45.2605512582172,45.2605512582172,49844.3993120924,0.0,1.0
2021-05-14,53.6878,53.69,53.58,53.625,46711,45.4959637491277,45.4978280669103,45.4046121777809,45.4427459506066,55121.6112187113,0.0,1.0
2021-05-17,53.6516,53.69,53.6218,53.69,25144,45.4652872474324,45.4978280669103,45.4400342156501,45.4978280669103,29671.3363551043,0.0,1.0
2021-05-18,53.4994,53.57,53.491,53.5539,25987,45.3363103535642,45.3961380060418,45.3291920493034,45.382494589542,30666.1238410792,0.0,1.0
2021-05-19,53.4128,53.544,53.36,53.49,56048,45.2629240263041,45.3741051595203,45.218180399522,45.3283446321295,66139.7971695388,0.0,1.0
2021-05-20,53.72,53.73,53.58,53.58,18460,45.5232505821274,45.5317247538665,45.4046121777809,45.4046121777809,21783.8398470898,0.0,1.0
2021-05-21,53.7498,53.798,53.72,53.79,20087,45.5485036139098,45.589349121692,45.5232505821274,45.5825697843007,23703.7914955846,0.0,1.0
2021-05-24,53.8666,53.9,53.8,53.8,83003,45.6474819398218,45.6757856734302,45.5910439560398,45.5910439560398,97948.215537811,0.0,1.0
2021-05-25,54.0544,54.07,53.97,53.97,50275,45.806626885081,45.8198465929939,45.7351048756035,45.7351048756035,59327.3319779218,0.0,1.0
2021-05-26,54.04,54.07,53.94,53.99,39126,45.7944240777767,45.8198465929939,45.7096823603863,45.7520532190815,46170.8839575967,0.0,1.0
2021-05-27,53.8972,53.975,53.85,53.97,30167,45.6734129053432,45.739341961473,45.633414814735,45.7351048756035,35598.7592994127,0.0,1.0
2021-05-28,53.9437,54.04,53.9,53.9,163112,45.7128178039298,45.7944240777767,45.6757856734302,45.6757856734302,192481.34805734,0.0,1.0
2021-06-01,53.821,53.86,53.71,53.77,39821,45.6903273521344,45.7234356698307,45.5960959863833,45.6470318597623,46907.2157107205,0.09616,1.0
2021-06-02,53.937,53.949,53.87,53.915,38829,45.7888033740003,45.7989905486761,45.7319249820605,45.7701268870947,45738.6875977893,0.0,1.0
2021-06-03,53.7486,53.82,53.713,53.82,27880,45.6288647315904,45.6894784209114,45.5986427800523,45.6894784209114,32841.2941416561,0.0,1.0
2021-06-04,54.0597,54.07,53.89,53.89,27018,45.8929672350603,45.901711226657,45.7489036065202,45.7489036065202,31825.8997532017,0.0,1.0
2021-06-07,54.0246,54.05,53.995,54.02,47986,45.8631697491336,45.8847326021973,45.8380413849333,45.8592646655079,56525.191559595,0.0,1.0
2021-06-08,54.1806,54.21,54.1,54.21,76656,45.9956030199188,46.0205615978745,45.9271791633465,46.0205615978745,90297.0675653799,0.0,1.0
2021-06-09,54.3601,54.4089,54.3007,54.39,40847,46.1479861744442,46.1894140181257,46.097559659799,46.1733692180113,48115.794182361,0.0,1.0
2021-06-10,54.5595,54.56,54.389,54.389,78627,46.3172630603068,46.3176875259183,46.1725202867884,46.1725202867884,92618.8104187947,0.0,1.0
2021-06-11,54.6,54.65,54.54,54.6,27712,46.3516447748376,46.3940913359868,46.3007089014587,46.3516447748376,32643.3982515629,0.0,1.0
2021-06-14,54.4499,54.5,54.3804,54.46,29317,46.224220198268,46.2667516525394,46.1652194782707,46.2327944036201,34534.0107729889,0.0,1.0
2021-06-15,54.4649,54.47,54.3644,54.4,45930,46.2369541666127,46.2412837158499,46.151636578703,46.1818585302412,54103.3228094069,0.0,1.0
2021-06-16,54.3374,54.623,54.251,54.53,14379,46.1287154356825,46.3711701929662,46.0553677780168,46.2922195892289,16937.7678788692,0.0,1.0
2021-06-17,54.5891,54.815,54.45,54.45,16073,46.3423914245071,46.5341649877788,46.2243050913903,46.2243050913903,18933.2181039756,0.0,1.0
2021-06-18,54.8316,54.9,54.6732,54.73,65948,46.5482572460804,46.6063241417324,46.41378654036,46.4620058338253,77683.5604753922,0.0,1.0
2021-06-21,54.5633,54.68,54.54,54.68,22443,46.3204889989542,46.4195592726762,46.3007089014587,46.4195592726762,26436.7706033425,0.0,1.0
2021-06-22,54.6394,54.65,54.41,54.41,28031,46.3850926650231,46.3940913359868,46.190347842471,46.190347842471,33019.1648523947,0.0,1.0
2021-06-23,54.56,54.64,54.554,54.559,31746,46.3176875259183,46.3856020237569,46.3125939385804,46.3168385946954,37395.2555172531,0.0,1.0
2021-06-24,54.67,54.6881,54.6119,54.62,34348,46.4110699604464,46.4264356155824,46.3617470563911,46.3686233992973,40460.285910244,0.0,1.0
2021-06-25,54.527,54.6698,54.4111,54.6698,101334,46.2896727955599,46.4109001742018,46.1912816668163,46.4109001742018,119366.560277998,0.0,1.0
2021-06-28,54.7452,54.78,54.64,54.64,21491,46.4749095884147,46.5044523949745,46.3856020237569,46.3856020237569,25315.360559481,0.0,1.0
2021-06-29,54.7824,54.81,54.64,54.64,25289,46.5064898299096,46.5299203316639,46.3856020237569,46.3856020237569,29789.2212176593,0.0,1.0
2021-06-30,54.84,54.95,54.84,54.9,41694,46.5553882683534,46.6487707028815,46.5553882683534,46.6063241417324,49113.5192949143,0.0,1.0
2021-07-01,54.7098,54.77,54.63,54.7321,46617,46.5311173246883,46.5823179005074,46.4632467939514,46.5500836509469,54810.7781036845,0.10161,1.0
2021-07-02,54.86,54.88,54.73,54.73,34453,46.6588636118648,46.6758737699443,46.5482975843486,46.5482975843486,40508.7358261201,0.0,1.0
2021-07-06,55.0296,55.14,54.92,54.92,38831,46.8031097523784,46.8970058249768,46.7098940861031,46.7098940861031,45656.2482472954,0.0,1.0
2021-07-07,55.1898,55.2397,55.09,55.1,46756,46.9393611185946,46.9818014630027,46.8544804297782,46.8629855088179,54974.2098594047,0.0,1.0
2021-07-08,55.2163,55.27,55.1501,55.17,25124,46.9618995780498,47.0075718524931,46.9055959548069,46.9225210620959,29539.9959044333,0.0,1.0
2021-07-09,54.9988,55.04,54.9748,55.0046,22621,46.776914108936,46.8119550345797,46.7565019192407,46.7818470547791,26597.0485334416,0.0,1.0
2021-07-12,54.9768,55.09,54.97,55.09,44586,46.7582029350487,46.8544804297782,46.7524194813017,46.8544804297782,52422.7932413256,0.0,1.0
2021-07-13,54.7842,55.04,54.74,55.0,30283,46.5943951127438,46.8119550345797,46.5568026633883,46.7779347184208,35605.7831545118,0.0,1.0
2021-07-14,55.0309,55.0309,54.92,54.92,31088,46.8042154126535,46.8042154126535,46.7098940861031,46.7098940861031,36552.2764160573,0.0,1.0
2021-07-15,55.1157,55.17,54.7501,55.17,240979,46.8763384829103,46.9225210620959,46.5653927932184,46.9225210620959,283335.403321702,0.0,1.0
2021-07-16,55.0496,55.17,55.0259,55.03,19573,46.8201199104578,46.9225210620959,46.7999628731337,46.80344995554,23013.3075878631,0.0,1.0
2021-07-19,55.3663,55.43,55.27,55.31,40157,47.0894757636455,47.1436531171285,47.0075718524931,47.0415921686519,47215.3166507853,0.0,1.0
2021-07-20,55.3208,55.56,55.255,55.56,62395,47.0507776540148,47.2542191446447,46.9948142339335,47.2542191446447,73362.046029976,0.0,1.0
2021-07-21,55.15,55.24,55.09,55.17,22447,46.9055109040165,46.9820566153739,46.8544804297782,46.9225210620959,26392.4648967845,0.0,1.0
2021-07-22,55.3526,55.3626,55.16,55.16,16877,47.0778238053611,47.0863288844008,46.9140159830562,46.9140159830562,19843.4369877058,0.0,1.0
2021-07-23,55.3172,55.34,55.17,55.18,25809,47.0477158255605,47.0671074057711,46.9225210620959,46.9310261411356,30345.3970027671,0.0,1.0
2021-07-26,55.234,55.353,55.22,55.34,19313,46.9769535679501,47.0781640085227,46.9650464572945,47.0671074057711,22707.6079009043,0.0,1.0
2021-07-27,55.43,55.43,55.3401,55.403,31412,47.1436531171285,47.1436531171285,47.0671924565615,47.1206894037212,36933.225256729,0.0,1.0
2021-07-28,55.5,55.5,55.15,55.33,232405,47.2031886704065,47.2031886704065,46.9055109040165,47.0586023267313,273254.368260222,0.0,1.0
2021-07-29,55.39,55.41,55.3302,55.4,29510,47.1096328009696,47.126642959049,47.0587724283121,47.1181378800093,34696.9144698228,0.0,1.0
2021-07-30,55.43,55.48,55.4,55.4,34942,47.1436531171285,47.186178512327,47.1181378800093,47.1181378800093,41083.6863912079,0.0,1.0
2021-08-02,55.4302,55.538,55.3519,55.39,36715,47.2329224267293,47.3247804578676,47.1662017974331,47.1986673909987,43086.8912707446,0.10476,1.0
2021-08-03,55.4986,55.55,55.445,55.48,19005,47.2912071143903,47.3350058416678,47.2455337334162,47.2753577695,22303.3193136457,0.0,1.0
2021-08-04,55.504,55.66,55.32,55.62,29952,47.2958085371004,47.4287385265027,47.139019318831,47.3946539138355,35150.1720643155,0.0,1.0
2021-08-05,55.31,55.4364,55.31,55.4364,31106,47.1304981656642,47.2382055416927,47.1304981656642,47.2382055416927,36504.4488592614,0.0,1.0
2021-08-06,54.932,55.26,54.932,55.05,30356,46.8083985759585,47.0878923998301,46.8083985759585,46.9089481833269,35624.2862975548,0.0,1.0
2021-08-09,54.73,54.96,54.73,54.9,50067,46.6362712819888,46.8322578048256,46.6362712819888,46.7811308858247,58756.1319692869,0.0,1.0
2021-08-10,54.63,54.7485,54.63,54.71,28002,46.5510597503206,46.6520354153474,46.5510597503206,46.6192289756551,32861.7494038783,0.0,1.0
2021-08-11,54.736,54.8191,54.5888,54.65,22234,46.6413839738889,46.7121947567051,46.5159525992733,46.5681020566542,26092.7125293132,0.0,1.0
2021-08-12,54.779,54.779,54.69,54.73,25144,46.6780249325062,46.6780249325062,46.6021866693215,46.6362712819888,29507.7432687349,0.0,1.0
2021-08-13,55.09,55.12,54.89,54.89,35038,46.9430327959942,46.9685962554946,46.7726097326578,46.7726097326578,41118.8477827686,0.0,1.0
2021-08-16,55.1248,55.2992,55.1224,55.2608,31222,46.9726864090147,47.121295320244,46.9706413322547,47.0885740920834,36640.5806688054,0.0,1.0
2021-08-17,55.06,55.1194,55.04,55.09,63932,46.9174693364937,46.9680849863046,46.9004270301601,46.9430327959942,75027.4038600367,0.0,1.0
2021-08-18,55.0,55.07,54.949,55.04,36430,46.8663424174928,46.9259904896605,46.8228845363421,46.9004270301601,42752.4294972961,0.0,1.0
2021-08-19,55.1138,55.15,54.99,55.08,17377,46.9633131405312,46.9941597149951,46.857821264326,46.9345116428274,20392.7797797012,0.0,1.0
2021-08-20,55.1604,55.2,55.12,55.12,18321,47.0030217142886,47.0367654808292,46.9685962554946,46.9685962554946,21500.6110573692,0.0,1.0
2021-08-23,55.1921,55.2346,55.1439,55.17,19905,47.0300337698274,47.0662486707864,46.9889618115633,47.0112020213287,23359.5143876936,0.0,1.0
2021-08-24,55.0785,55.1498,55.005,55.11,25484,46.9332334698523,46.9939892919317,46.8706029940762,46.9600751023278,29906.7502967086,0.0,1.0
2021-08-25,54.9564,55.066,54.899,55.0599,21890,46.8291901896855,46.9225820283938,46.780278770508,46.9173841249621,25689.0113010105,0.0,1.0
2021-08-26,54.95,55.02,54.88,55.02,68717,46.8237366516587,46.8833847238265,46.764088579491,46.8833847238265,80642.8410037249,0.0,1.0
2021-08-27,55.2115,55.29,54.94,54.98,29131,47.046564806971,47.1134558593305,46.8152154984919,46.8493001111592,34186.6874467673,0.0,1.0
2021-08-30,55.2886,55.29,55.2009,55.2188,17099,47.1122628978872,47.1134558593305,47.0375323846142,47.0527852487828,20066.5328568286,0.0,1.0
2021-08-31,55.19,55.3499,55.18,55.27,32886,47.0282443276623,47.1644975667998,47.0197231744955,47.0964135529969,38593.3680057118,0.0,1.0
2021-09-01,55.13,55.19,55.04,55.19,39256,47.0645188766935,47.1157409179161,46.9876858148596,47.1157409179161,45983.3295155963,0.10257,1.0
2021-09-02,55.209,55.21,55.1317,55.1684,23320,47.1319612309699,47.132814931657,47.0659701678615,47.097300983076,27316.3655060043,0.0,1.0
2021-09-03,55.05,55.09,54.96,54.96,44532,46.99622282173,47.0303708492118,46.9193897598961,46.9193897598961,52163.4815057198,0.0,1.0
2021-09-07,54.8018,54.88,54.75,54.88,21438,46.7843343112059,46.8510937049327,46.7401126156171,46.8510937049327,25111.845785494,0.0,1.0
2021-09-08,54.9857,55.01,54.8401,54.9,27437,46.9413298675532,46.9620747942483,46.8170310475197,46.8681677186736,32138.8988159623,0.0,1.0
2021-09-09,55.2781,55.3,55.01,55.04,27339,47.1909519484446,47.2096479934908,46.9620747942483,46.9876858148596,32024.104484076,0.0,1.0
2021-09-10,55.1591,55.24,55.075,55.24,24544,47.0893615666865,47.1584259522683,47.0175653389061,47.1584259522683,28750.1232838495,0.0,1.0
2021-09-13,55.2551,55.32,55.24,55.24,19866,47.1713168326426,47.2267220072317,47.1584259522683,47.1584259522683,23270.4509923792,0.0,1.0
2021-09-14,55.3956,55.4945,55.3148,55.32,35867,47.2912617791722,47.3756927771208,47.2222827636591,47.2267220072317,42013.5540996508,0.0,1.0
2021-09-15,55.3503,55.3984,55.28,55.37,27854,47.2525891380491,47.2936521410959,47.19257397975,47.2694070415839,32627.3604118458,0.0,1.0
2021-09-16,55.2855,55.3099,55.21,55.2173,17434,47.1972693335287,47.2180996302926,47.132814931657,47.1390469466724,20421.6773684254,0.0,1.0
2021-09-17,55.1846,55.2,55.1337,55.185,19284,47.1111309342061,47.1242779247865,47.0676775692356,47.1114724144809,22588.7132254626,0.0,1.0
2021-09-20,55.3108,55.34,55.2,55.23,50552,47.2188679609109,47.2437960209726,47.1242779247865,47.1498889453978,59215.1333215923,0.0,1.0
2021-09-21,55.328,55.3606,55.3,55.33,20774,47.2335516127281,47.2613822551257,47.2096479934908,47.2352590141021,24334.0556184277,0.0,1.0
2021-09-22,55.452,55.455,55.32,55.32,23163,47.3394104979214,47.3419715999825,47.2267220072317,47.2267220072317,27132.4603008396,0.0,1.0
2021-09-23,55.1366,55.32,55.1009,55.29,27674,47.070153301228,47.2267220072317,47.0396761867005,47.2011109866204,32416.5136798098,0.0,1.0
2021-09-24,55.0136,55.08,54.9828,55.05,23475,46.9651481167217,47.0218338423413,46.9388541355607,46.99622282173,27497.927969702,0.0,1.0
2021-09-27,54.9929,55.04,54.91,54.91,19038,46.9474765124999,46.9876858148596,46.876704725544,46.876704725544,22300.5560250133,0.0,1.0
2021-09-28,54.5141,54.7,54.5014,54.7,53624,46.5387246235436,46.6974275812649,46.5278826248181,46.6974275812649,62813.5842150075,0.0,1.0
2021-09-29,54.497,54.6955,54.44,54.679,25938,46.5241263417951,46.6935859281732,46.4754654026337,46.679499866837,30383.0140863954,0.0,1.0
2021-09-30,54.3637,54.4667,54.35,54.46,55836,46.4103280402123,46.4982592109777,46.3986323407998,46.4925394163745,65404.6562775839,0.0,1.0
2021-10-01,54.6085,54.66,54.4418,54.45,65650,46.7034973931498,46.7475423699528,46.5609285070709,46.5679414936687,76761.8749152999,0.09861,1.0
2021-10-04,54.52,54.5496,54.4,54.44,47998,46.62780845243,46.6531236235634,46.5251793802677,46.5593890709885,56122.1092488129,0.0,1.0
2021-10-05,54.3406,54.48,54.3099,54.48,65809,46.4743779895473,46.5935987617093,46.4481220519191,46.5935987617093,76947.7871485297,0.0,1.0
2021-10-06,54.3405,54.3797,54.2524,54.34,50886,46.4742924653205,46.5078179622269,46.398945621508,46.4738648441865,59498.930189489,0.0,1.0
2021-10-07,54.1427,54.255,54.12,54.255,24656,46.3051255447062,46.4011692514048,46.2857115452222,46.4011692514048,28829.2580032237,0.0,1.0
2021-10-08,53.9289,53.98,53.89,53.97,35771,46.1222747478036,46.1659776276994,46.0890058235777,46.1574252050192,41825.5754393785,0.0,1.0
2021-10-11,53.8444,53.92,53.8432,53.92,20673,46.050006776156,46.1146630916183,46.0489804854344,46.1146630916183,24172.0980978522,0.0,1.0
2021-10-12,54.09,54.12,53.92,53.92,40730,46.2600542771816,46.2857115452222,46.1146630916183,46.1146630916183,47623.9324493552,0.0,1.0
2021-10-13,54.34,54.35,54.17,54.185,42084,46.4738648441865,46.4824172668667,46.3284736586232,46.3413022926435,49207.1095801292,0.0,1.0
2021-10-14,54.5361,54.54,54.4,54.43,34905,46.6415778529452,46.6449132977904,46.5251793802677,46.5508366483083,40812.996860907,0.0,1.0
2021-10-15,54.4185,54.43,54.3399,54.4,24345,46.541001362226,46.5508366483083,46.4737793199597,46.5251793802677,28465.6183520637,0.0,1.0
2021-10-18,54.3674,54.43,54.24,54.24,40999,46.4972984823303,46.5508366483083,46.3883406173846,46.3883406173846,47938.4632087186,0.0,1.0
2021-10-19,54.1109,54.24,54.11,54.23,26506,46.2779288405832,46.3883406173846,46.277159122542,46.3797881947043,30992.3877609283,0.0,1.0
2021-10-20,54.0255,54.29,53.98,54.29,26877,46.2048911508943,46.4311027307855,46.1659776276994,46.4311027307855,31426.1829717977,0.0,1.0
2021-10-21,53.9143,53.98,53.872,53.98,20846,46.1097882106906,46.1659776276994,46.0736114627533,46.1659776276994,24374.3799616807,0.0,1.0
2021-10-22,54.08,54.16,53.99,54.02,41252,46.2515018545014,46.319921235943,46.1745300503796,46.2001873184202,48234.2858188264,0.0,1.0
2021-10-25,54.1012,54.2057,54.06,54.06,30389,46.2696329905834,46.3590058075915,46.234397009141,46.234397009141,35532.6217334509,0.0,1.0
2021-10-26,54.2951,54.2951,54.145,54.21,39657,46.4354644663524,46.4354644663524,46.3070926019227,46.362683349344,46369.3171898865,0.0,1.0
2021-10-27,54.5625,54.66,54.45,54.49,170932,46.6641562488209,46.7475423699528,46.5679414936687,46.6021511843895,199863.835537274,0.0,1.0
2021-10-28,54.4944,54.59,54.425,54.52,20413,46.6059142503687,46.6876754111914,46.5465604369682,46.62780845243,23868.0906724451,0.0,1.0
2021-10-29,54.5,54.69,54.32,54.32,49635,46.6107036070696,46.7731996379934,46.4567599988261,46.4567599988261,58036.1867695494,0.0,1.0
2021-11-01,54.3144,54.33,54.12,54.12,44887,46.5339883756283,46.547353711868,46.3674357240254,46.3674357240254,52392.0376890987,0.0959,1.0
2021-11-02,54.47,54.508,54.32,54.37,41918,46.6672990370965,46.6998556253728,46.5387861886374,46.5816238047904,48926.6254339038,0.0,1.0
2021-11-03,54.4,54.61,54.28,54.61,36671,46.6073263744823,46.7872443623249,46.504516095715,46.7872443623249,42802.3350657638,0.0,1.0
2021-11-04,54.6002,54.6708,54.37,54.37,21004,46.7788481895589,46.839334903567,46.5816238047904,46.5816238047904,24515.8366480681,0.0,1.0
2021-11-05,54.95,55.02,54.75,54.79,51247,47.0785401521654,47.1385128147797,46.9071896875534,46.9414597804758,59815.4199535109,0.0,1.0
2021-11-08,54.83,54.86,54.8026,54.85,47692,46.9757298733982,47.00143244309,46.9522548597463,46.9928649198594,55666.0293953371,0.0,1.0
2021-11-09,54.97,55.09,54.96,55.07,47999,47.0956751986267,47.1984854773939,47.087107675396,47.1813504309327,56024.3593253959,0.0,1.0
2021-11-10,54.487,54.7781,54.4408,54.7781,32551,46.6818638265885,46.9312644278314,46.6422818692631,46.9312644278314,37993.4773724654,0.0,1.0
2021-11-11,54.34,54.4613,54.3215,54.4613,21066,46.5559212350986,46.6598452918859,46.540071317122,46.6598452918859,24588.2029531614,0.0,1.0
2021-11-12,54.31,54.43,54.22,54.43,26983,46.5302186654068,46.6330289441741,46.4531109563314,46.6330289441741,31494.516295697,0.0,1.0
2021-11-15,53.9414,54.21,53.93,53.93,46559,46.2144197591268,46.4445434331008,46.2046527826439,46.2046527826439,54343.59352968,0.0,1.0
2021-11-16,53.8576,54.06,53.85,53.92,59732,46.1426239144543,46.3160305846417,46.1361125967991,46.1960852594133,69719.0989650734,0.0,1.0
2021-11-17,54.0393,54.045,53.8,53.8,34572,46.2982958115544,46.3031792997958,46.0932749806461,46.0932749806461,40352.3854788139,0.0,1.0
2021-11-18,54.1218,54.175,54.02,54.02,40200,46.3689778782069,46.4145571017937,46.2817604917193,46.2817604917193,46921.3784637371,0.0,1.0
2021-11-19,54.3002,54.4,54.26,54.26,34322,46.5218224926408,46.6073263744823,46.4873810492538,46.4873810492538,40060.5858615022,0.0,1.0
2021-11-22,53.91,54.26,53.8941,54.11,26680,46.1875177361827,46.4873810492538,46.173895374246,46.3588682007948,31140.8551595151,0.0,1.0
2021-11-23,53.6072,53.8163,53.6072,53.7801,57619,45.92809313276,46.1072400435119,45.92809313276,46.0762256094172,67252.808599554,0.0,1.0
2021-11-24,53.7843,53.79,53.5205,53.56,27546,46.079823969174,46.0847074574155,45.8538127063507,45.8876544231116,32151.6490338832,0.0,1.0
2021-11-26,54.125,54.14,53.94,54.05,98234,46.3717194856407,46.3845707704866,46.2132203058745,46.3074630614111,114658.574428029,0.0,1.0
2021-11-29,54.2092,54.21,53.93,53.93,35302,46.4438580312423,46.4445434331008,46.2046527826439,46.2046527826439,41204.4403613644,0.0,1.0
2021-11-30,54.3167,54.53,54.24,54.38,27678,46.5359589059713,46.7187041764801,46.4702460027926,46.5901913280211,32305.7192318238,0.0,1.0
2021-12-01,54.185,54.19,54.0366,54.11,68263,46.5099479054432,46.5142396788035,46.3825680721099,46.4455713050389,79527.7316267885,0.10134,1.0
2021-12-02,54.2899,54.2968,54.1301,54.2,46422,46.5999893105421,46.6059119577793,46.4628242339473,46.5228232255241,54082.5389680906,0.0,1.0
2021-12-03,54.6712,54.745,54.29,54.32,23168,46.9272799469976,46.9906265217955,46.6000751460093,46.625825786171,26991.1736420819,0.0,1.0
2021-12-06,54.435,54.67,54.43,54.67,31631,46.7245365734576,46.9262499213912,46.7202448000973,46.9262499213912,36850.7343522398,0.0,1.0
2021-12-07,54.4667,54.61,54.42,54.44,26658,46.7517464165619,46.8747486410677,46.7116612533768,46.7288283468179,31057.0919781862,0.0,1.0
2021-12-08,54.1707,54.46,54.09,54.46,27512,46.4976734336328,46.7459954402591,46.4284042115977,46.7459954402591,32052.0186999722,0.0,1.0
2021-12-09,54.14,54.29,54.11,54.25,45158,46.4713219452006,46.6000751460093,46.4455713050389,46.565740959127,52609.954218281,0.0,1.0
2021-12-10,54.175,54.3599,54.1304,54.16,46984,46.5013643587226,46.6600741375861,46.4630817403489,46.4884890386418,54737.2799723574,0.0,1.0
2021-12-13,54.375,54.55,54.35,54.35,32226,46.6730352931342,46.8232473607443,46.6515764263327,46.6515764263327,37543.9210026644,0.0,1.0
2021-12-14,54.1731,54.2535,54.1264,54.14,23874,46.4997334848457,46.5687452004792,46.4596483216606,46.4713219452006,27813.6774659471,0.0,1.0
2021-12-15,54.2346,54.2346,54.02,54.02,25035,46.5525222971773,46.5525222971773,46.3683193845537,46.3683193845537,29166.2651989606,0.0,1.0
2021-12-16,54.2044,54.38,54.09,54.24,29941,46.5265999860811,46.6773270664945,46.4284042115977,46.5571574124064,34881.8512611177,0.0,1.0
2021-12-17,54.35,54.4,54.301,54.3704,36956,46.6515764263327,46.6944941599356,46.6095170474019,46.6690868616427,43054.4636186455,0.0,1.0
2021-12-20,54.1127,54.28,54.1,54.28,43549,46.4478888626534,46.5914915992887,46.4369877583183,46.5914915992887,50735.437713183,0.0,1.0
2021-12-21,54.1893,54.2,53.945,53.97,35814,46.5136388305331,46.5228232255241,46.3039427841494,46.3254016509508,41724.0112576623,0.0,1.0
2021-12-22,54.2812,54.2812,54.1972,54.26,39437,46.5925216248952,46.5925216248952,46.5204198324423,46.5743245058475,45944.8771979792,0.0,1.0
2021-12-23,54.26,54.28,54.115,54.23,55391,46.5743245058475,46.5914915992887,46.4498630783992,46.5485738656858,64531.5995860048,0.0,1.0
2021-12-27,54.3443,54.38,54.24,54.24,38630,46.646683804702,46.6773270664945,46.5571574124064,46.5571574124064,45004.7063964789,0.0,1.0
2021-12-28,54.19,54.365,54.18,54.36,34840,46.6015000147649,46.7519938789942,46.5929003653804,46.7476940543019,40513.2796026271,0.10166,1.0
2021-12-29,53.95,54.0509,53.905,53.99,32743,46.3951084295362,46.4818788918261,46.3564100073058,46.4295070270743,38074.8080949718,0.0,1.0
2021-12-30,54.125,54.18,53.9506,54.05,23759,46.5456022937654,46.5929003653804,46.3956244084993,46.4811049233815,27627.870553353,0.0,1.0
2021-12-31,54.09,54.25,54.07,54.15,38470,46.5155035209196,46.6530979110721,46.4983042221505,46.5671014172268,44734.3819263222,0.0,1.0
2022-01-03,53.61,53.83,53.61,53.83,37178,46.1027203504622,46.2919126369218,46.1027203504622,46.2919126369218,43231.9950937563,0.0,1.0
2022-01-04,53.6428,53.644,53.47,53.52,49179,46.1309272004434,46.1319591583696,45.9823252590788,46.0253235060014,57187.2152002755,0.0,1.0
2022-01-05,53.3722,53.7,53.34,53.69,48055,45.8982206880981,46.1801171949229,45.8705298170799,46.1715175455384,55880.1851694674,0.0,1.0
2022-01-06,53.3,53.37,53.1986,53.27,57780,45.8361312195418,45.8963287652335,45.7489307747826,45.8103322713882,67188.7857474108,0.0,1.0
2022-01-07,53.105,53.24,53.05,53.24,60059,45.6684380565435,45.7845333232346,45.6211399849285,45.7845333232346,69838.8937903036,0.0,1.0
2022-01-10,53.03,53.0567,52.8501,52.98,46875,45.6039406861595,45.6269017500162,45.4492329937318,45.5609424392368,54508.0362047401,0.0,1.0
2022-01-11,53.16,53.1879,53.01,53.0175,111429,45.7157361281584,45.7397291499412,45.5867413873904,45.5931911244288,129573.88728017,0.0,1.0
2022-01-12,53.165,53.28,53.15,53.15,138114,45.7200359528506,45.8189319207727,45.7071364787738,45.7071364787738,160604.222130805,0.0,1.0
2022-01-13,53.2767,53.28,53.115,53.16,28581,45.8160940364758,45.8189319207727,45.677037705928,45.7157361281584,33235.0758990438,0.0,1.0
2022-01-14,52.8942,53.05,52.865,52.99,41866,45.4871574475176,45.6211399849285,45.4620464713147,45.5695420886214,48683.3801332831,0.0,1.0
2022-01-18,52.4501,52.62,52.4407,52.62,157526,45.1052470183506,45.2513550613938,45.0971633479292,45.2513550613938,183177.235438675,0.0,1.0
2022-01-19,52.5328,52.698,52.5328,52.6,39446,45.1763661187607,45.3184323265931,45.1763661187607,45.2341557626247,45869.3119174864,0.0,1.0
2022-01-20,52.4884,52.63,52.37,52.63,60494,45.1381836754934,45.2599547107783,45.0363638267805,45.2599547107783,70344.7283662836,0.0,1.0
2022-01-21,52.7856,52.84,52.57,52.57,29912,45.3937652552016,45.4405473478534,45.2083568144711,45.2083568144711,34782.8134177319,0.0,1.0
2022-01-24,52.65,52.8025,52.63,52.75,130864,45.2771540095474,45.4082986626614,45.2599547107783,45.3631505033927,152173.645864471,0.0,1.0
2022-01-25,52.515,52.71,52.37,52.62,80604,45.1610587428562,45.3287519058545,45.0363638267805,45.2513550613938,93729.4026719332,0.0,1.0
2022-01-26,52.22,52.665,52.19,52.665,39134,44.9073690860126,45.2900534836242,44.881570137859,45.2900534836242,45506.5064285077,0.0,1.0
2022-01-27,52.26,52.46,52.2365,52.3901,41639,44.9417676835507,45.1137606712413,44.9215585074971,45.0536491220434,48419.415883289,0.0,1.0
2022-01-28,52.315,52.32,52.1003,52.1022,34491,44.9890657551656,44.9933655798579,44.8044312828798,44.8060652162628,40107.4491037374,0.0,1.0
2022-01-31,52.3277,52.39,52.195,52.28,38570,44.999987309884,45.0535631255496,44.8858699625513,44.9589669823198,44850.6657368922,0.0,1.0
2022-02-01,52.3122,52.3642,52.1314,52.19,31094,45.0807552169035,45.1255669294921,44.9249483392876,44.9754476923202,36081.8167081214,0.10942,1.0
2022-02-02,52.36,52.56,52.331,52.45,66605,45.1219475219369,45.2943002626624,45.0969563745317,45.1995062552634,77289.1683876126,0.0,1.0
2022-02-03,52.01,52.1,51.9127,51.95,57367,44.8203302256672,44.8978889589937,44.7364806173043,44.7686244034496,66569.2924388886,0.0,1.0
2022-02-04,51.51,51.59,51.425,51.455,76571,44.3894483738535,44.4583894701437,44.3161984590451,44.342051370154,88853.8234758334,0.0,1.0
2022-02-07,51.6266,51.6599,51.45,51.45,40792,44.4899300216965,44.5186267530272,44.3377425516358,44.3377425516358,47335.4816735604,0.0,1.0
2022-02-08,51.4314,51.67,51.37,51.55,75608,44.3217137467484,44.5273305664339,44.2688014553456,44.4239189219986,87736.3477734496,0.0,1.0
2022-02-09,51.5787,51.76,51.5701,51.6,165761,44.4486515402927,44.6048892997604,44.4412403724415,44.46700710718,192350.872173246,0.0,1.0
2022-02-10,51.0051,51.42,50.8523,51.3101,73232,43.9543438798919,44.311889640527,43.8226663859777,44.2171818094983,84979.2114610263,0.0,1.0
2022-02-11,51.24,51.3461,50.9,51.06,108120,44.1567721738741,44.2482053028289,43.8637725146407,44.0016547072211,125463.62714614,0.0,1.0
2022-02-14,50.8924,51.09,50.89,51.03,95475,43.8572231104931,44.0275076183299,43.8551548776044,43.9758017961123,110790.231241008,0.0,1.0
2022-02-15,50.6862,50.92,50.6811,50.8594,31159,43.6795274348051,43.8810077887132,43.6751324399166,43.8287849082734,36157.2434170051,0.0,1.0
2022-02-16,50.73,50.79,50.5377,50.79,58313,43.717272685024,43.7689785072417,43.5515555248164,43.7689785072417,67667.041155872,0.0,1.0
2022-02-17,50.78,50.91,50.68,50.76,87954,43.7603608702054,43.872390151677,43.6741844998426,43.7431255961328,102062.780817718,0.0,1.0
2022-02-18,50.84,50.8692,50.72,50.83,52663,43.812066692423,43.837230192569,43.7086550479877,43.8034490553868,61110.7195375249,0.0,1.0
2022-02-22,50.83,50.83,50.69,50.73,87132,43.8034490553868,43.8034490553868,43.6828021368789,43.717272685024,101108.923053066,0.0,1.0
2022-02-23,50.42,50.72,50.42,50.72,61049,43.4501259368995,43.7086550479877,43.4501259368995,43.7086550479877,70841.9253944203,0.0,1.0
2022-02-24,50.5943,50.61,50.39,50.39,76210,43.6003313504418,43.6138610405887,43.4242730257907,43.4242730257907,88434.9151388027,0.0,1.0
2022-02-25,50.79,50.79,50.645,50.645,31078,43.7689785072417,43.7689785072417,43.6440227702157,43.6440227702157,36063.250133627,0.0,1.0
2022-02-28,51.235,51.36,50.96,50.96,37622,44.1524633553559,44.2601838183094,43.9154783368583,43.9154783368583,43656.9791018507,0.0,1.0
2022-03-01,51.295,51.58,51.25,51.25,21052,44.2871570222329,44.5332207662886,44.2483048521188,44.2483048521188,24383.1939688043,0.0963,1.0
2022-03-02,50.64,51.05,50.64,51.01,82363,43.7216421016839,44.0756285405008,43.7216421016839,44.0410932781772,95395.8296053881,0.0,1.0
2022-03-03,50.82,50.8934,50.7209,50.77,53734,43.8770507821401,43.9404229885039,43.7914896697334,43.8338817042356,62236.6779745265,0.0,1.0
2022-03-04,50.8184,51.2,50.81,51.0852,104035,43.8756693716471,44.2051357742143,43.8684169665592,44.1060195713456,120497.130179772,0.0,1.0
2022-03-07,50.2569,50.66,50.06,50.59,68514,43.3908806267795,43.7389097328457,43.2208807979916,43.6784730237794,79355.4128623723,0.0,1.0
2022-03-08,49.985,50.1254,49.65,49.99,69088,43.1561271811348,43.2773459518907,42.8668943591746,43.1604440889253,80020.2405907636,0.0,1.0
2022-03-09,50.06,50.185,50.01,50.02,30951,43.2208807979916,43.3288034927529,43.1777117200871,43.186345535668,35848.5766924028,0.0,1.0
2022-03-10,49.5893,49.6897,49.44,49.6897,71083,42.8144870985986,42.9011706070308,42.6855842319757,42.9011706070308,82330.9223296845,0.0,1.0
2022-03-11,49.5617,49.6541,49.54,49.6019,389944,42.7906577675953,42.8704342235628,42.7719223877847,42.8253657062305,451647.358396895,0.0,1.0
2022-03-14,48.9647,49.2,48.9647,49.2,95637,42.2752189774155,42.4783726580341,42.2752189774155,42.4783726580341,110770.260383552,0.0,1.0
2022-03-15,49.132,49.2553,48.84,49.18,875998,42.4196627120839,42.5261176581965,42.1675552971216,42.4611050268723,1014612.82302321,0.0,1.0
2022-03-16,49.59,49.59,49.03,49.49,231918,42.8150914656892,42.8150914656892,42.3315977931588,42.7287533098802,268615.88347222,0.0,1.0
2022-03-17,50.03,50.0884,49.77,49.8,40978,43.1949793512489,43.2454008342413,42.9705001461455,42.9964015928881,47462.2136829595,0.0,1.0
2022-03-18,50.1542,50.21,49.925,49.93,47754,43.3022113407637,43.3503880317051,43.1043242876494,43.1086411954399,55310.4239400666,0.0,1.0
2022-03-21,49.57,49.86,49.5332,49.8,33952,42.7978238345274,43.0482044863736,42.7660513931897,42.9964015928881,39324.4443106995,0.0,1.0
2022-03-22,49.41,49.48,49.355,49.4,43339,42.659682785233,42.7201194942993,42.612196799538,42.6510489696521,50196.8099664645,0.0,1.0
2022-03-23,49.56,49.6,49.37,49.4417,27578,42.7891900189465,42.8237252812701,42.6251475229094,42.6870519806245,31941.8451107584,0.0,1.0
2022-03-24,49.58,49.76,49.1791,49.1894,80326,42.8064576501083,42.9618663305645,42.46032798347,42.4692208135183,93036.5019351216,0.0,1.0
2022-03-25,49.27,49.41,49.1283,49.4,51582,42.5388093671004,42.659682785233,42.416468200319,42.6510489696521,59744.1531112895,0.0,1.0
2022-03-28,49.46,49.5192,49.2563,49.39,29593,42.7028518631375,42.7539640513764,42.5269810397546,42.6424151540712,34275.6915788917,0.0,1.0
2022-03-29,49.8043,49.811,49.5933,49.7627,27718,43.0001141335879,43.0058987900271,42.8179406248309,42.9641974607714,32103.9982152441,0.0,1.0
2022-03-30,49.93,49.93,49.6914,49.7,18803,43.1086411954399,43.1086411954399,42.9026383556796,42.9100634370791,21778.3201688879,0.0,1.0
2022-03-31,49.83,50.0507,49.83,49.93,36686,43.0223030396309,43.2128513495013,43.0223030396309,43.1086411954399,42491.0627940127,0.0,1.0
2022-04-01,49.84,49.97,49.35,49.49,84469,43.1289565635017,43.241451835437,42.7049359231302,42.8260846775221,97612.7246158025,0.11353,1.0
2022-04-04,50.0,50.08,49.55,50.08,38692,43.2674122828067,43.3366401424592,42.8780055722615,43.3366401424592,44712.6347042658,0.0,1.0
2022-04-05,49.259,49.87,49.24,49.82,30152,42.6261892327755,43.1549170108714,42.6097476161081,43.1116495985886,34843.7754988893,0.0,1.0
2022-04-06,49.05,49.2189,48.7398,48.7398,44367,42.4453314494334,42.5914887681247,42.1769004236309,42.1769004236309,51270.6880989393,0.0,1.0
2022-04-07,48.8351,49.0198,48.77,48.98,34888,42.2593681114419,42.4191979324146,42.2030339406497,42.3847570722375,40316.7166226203,0.0,1.0
2022-04-08,48.4719,48.5982,48.3747,48.51,98483,41.9450736286196,42.0543671120459,41.8609617791418,41.9780433967791,113807.360787248,0.0,1.0
2022-04-11,48.045,48.21,47.8,48.1808,88530,41.575656462549,41.7184389230822,41.3636461423632,41.6931707543091,102305.632956907,0.0,1.0
2022-04-12,48.14,48.4682,48.13,48.33,58763,41.6578645458863,41.9418718401107,41.6492110634297,41.822280712561,67906.7650451456,0.0,1.0
2022-04-13,48.33,48.36,48.19,48.22,44342,41.822280712561,41.8482411599307,41.7011319581691,41.7270924055388,51241.7979958791,0.0,1.0
2022-04-14,47.8738,48.26,47.8632,48.26,40323,41.4275088428926,41.761706335365,41.4183361514887,41.761706335365,46597.4250279156,0.0,1.0
2022-04-18,47.585,47.82,47.54,47.77,49828,41.1775962695472,41.3809531072763,41.1386555984926,41.3376856949935,57581.4422114172,0.0,1.0
2022-04-19,47.17,47.4116,47.17,47.34,38647,40.8184767475999,41.0275448837504,40.8184767475999,40.9655859493614,44660.6325187573,0.0,1.0
2022-04-20,47.61,47.7065,47.45,47.46,72786,41.1992299756886,41.2827360813944,41.0607742563836,41.0694277388401,84111.8016536929,0.0,1.0
2022-04-21,47.2037,47.54,47.1,47.54,45272,40.8476389834785,41.1386555984926,40.7579023704039,41.1386555984926,52316.5098297198,0.0,1.0
2022-04-22,47.1507,47.36,47.0441,47.1,48472,40.8017755264587,40.9828929142745,40.7095294034717,40.7579023704039,56014.4430214301,0.0,1.0
2022-04-25,47.585,47.6416,47.34,47.34,32825,41.1775962695472,41.2265749802513,40.9655859493614,40.9655859493614,37932.7053180896,0.0,1.0
2022-04-26,47.5888,47.8,47.5327,47.8,17253,41.1808845928806,41.3636461423632,41.1323385562993,41.3636461423632,19937.63792393,0.0,1.0
2022-04-27,47.22,47.55,47.2146,47.55,312980,40.8617441598827,41.1473090809492,40.8570712793561,41.1473090809492,361680.978231704,0.0,1.0
2022-04-28,47.275,47.275,47.05,47.08,26648,40.9093383133937,40.9093383133937,40.7146349581211,40.7405954054908,30794.5386539666,0.0,1.0
2022-04-29,46.86,47.16,46.83,46.97,69394,40.5502187914465,40.8098232651433,40.5242583440768,40.6454070984686,80191.9924704801,0.0,1.0
2022-05-02,46.56,46.6519,46.3365,46.62,73050,40.2906143177496,40.3701398215254,40.0972089848455,40.342535212489,84416.8811420092,0.0,1.0
2022-05-03,46.7441,46.9384,46.69,46.88,50435,40.5415653089899,40.7100833923317,40.4946439075036,40.6594325633705,58151.1509368689,0.1059,1.0
2022-05-04,47.165,47.18,46.545,46.6314,51483,40.9066155471708,40.9196251778972,40.3688841438157,40.4438196167994,59359.486540752,0.0,1.0
2022-05-05,46.48,46.77,46.24,46.77,51372,40.3125090773349,40.5640286047107,40.1043549857135,40.5640286047107,59231.5044300353,0.0,1.0
2022-05-06,46.2,46.3999,45.96,46.19,47625,40.06966263711,40.2430376492563,39.8615085454886,40.0609895499591,54911.2434493582,0.0,1.0
2022-05-09,46.34,46.3698,45.9689,46.05,58204,40.1910858572224,40.2169316569321,39.8692275930529,39.9395663298466,67108.7456950436,0.0,1.0
2022-05-10,46.51,46.71,46.4739,46.6,32613,40.3385283387876,40.5119900818054,40.3072184941729,40.4165861231456,37602.5277189274,0.0,1.0
2022-05-11,46.69,46.7518,46.2901,46.2901,21709,40.4946439075036,40.5482435860961,40.1478071523395,40.1478071523395,25030.3030769998,0.0,1.0
2022-05-12,46.675,46.8883,46.48,46.76,174876,40.4816342767772,40.6666312257057,40.3125090773349,40.5553555175598,201630.626970078,0.0,1.0
2022-05-13,46.455,46.7599,46.19,46.5967,56939,40.2908263594577,40.5552687866883,40.0609895499591,40.4137240043858,65650.2108296694,0.0,1.0
2022-05-16,46.5169,46.69,46.51,46.54,99441,40.3445127689217,40.4946439075036,40.3385283387876,40.3645476002402,114654.67632226,0.0,1.0
2022-05-17,46.27,46.37,46.2135,46.3025,30766,40.1303742471662,40.2171051186751,40.0813713047637,40.1585617804066,35472.9515162825,0.0,1.0
2022-05-18,46.428,46.428,46.22,46.22,24214,40.2674090241503,40.2674090241503,40.0870088114118,40.0870088114118,27918.5480080369,0.0,1.0
2022-05-19,46.58,46.7801,46.5161,46.77,31381,40.3992399488438,40.5727884227331,40.3438189219496,40.5640286047107,36182.0415891719,0.0,1.0
2022-05-20,46.7794,46.82,46.64,46.66,73401,40.5721813066325,40.6073940404651,40.4512784717491,40.4686246460509,84630.7649433354,0.0,1.0
2022-05-23,46.65,46.7727,46.38,46.7727,60441,40.4599515589,40.5663703382414,40.225778205826,40.5663703382414,69687.9887731793,0.0,1.0
2022-05-24,47.1425,47.195,46.8799,46.8799,46778,40.8871011010813,40.9326348086235,40.659345832499,40.659345832499,53934.6592351513,0.0,1.0
2022-05-25,47.55,47.56,47.32,47.37,44223,41.2405294024801,41.249202489631,41.0410483980096,41.0844138337641,50988.7647046922,0.0,1.0
2022-05-26,47.625,47.81,47.5319,47.61,118639,41.3055775561118,41.4660296684032,41.224831114737,41.2925679253854,136789.816516292,0.0,1.0
2022-05-27,47.7928,47.91,47.661,47.73,116893,41.4511119585037,41.5527605399121,41.336800669855,41.3966449711961,134776.692504479,0.0,1.0
2022-05-31,47.52,47.5891,47.3,47.44,31330,41.2145101410274,41.2744411732401,41.0237022237078,41.1451254438203,36123.2389977616,0.0,1.0
2022-06-01,47.18,47.582,47.0585,47.56,26257,41.0101982270139,41.3596280635391,40.9045869704522,41.3405050376596,30207.2487712089,0.10443,1.0
2022-06-02,47.205,47.27,46.996,47.26,42793,41.0319289382406,41.08842878743,40.8502601923855,41.0797365029393,49231.0163638779,0.0,1.0
2022-06-03,47.065,47.065,46.93,46.93,40736,40.9102369553711,40.9102369553711,40.792891114747,40.792891114747,46864.549870281,0.0,1.0
2022-06-06,46.8,47.02,46.7661,47.02,35713,40.6798914163682,40.8711216751631,40.6504245719448,40.8711216751631,41085.8618793535,0.0,1.0
2022-06-07,47.0,47.09,46.88,46.89,50241,40.8537371061817,40.9319676665978,40.7494296922936,40.7581219767843,57799.5348103099,0.0,1.0
2022-06-08,46.76,46.97,46.76,46.87,38001,40.6451222784055,40.8276602527097,40.6451222784055,40.7407374078029,43718.0812946913,0.0,1.0
2022-06-09,46.5,46.7018,46.47,46.7,48258,40.4191228816479,40.5945331826697,40.3930460281758,40.5929685714614,55518.2012873138,0.0,1.0
2022-06-10,46.1336,46.46,45.86,46.205,1095634,40.1006375779095,40.3843537436852,39.8628166742445,40.1627004891729,1260467.25826236,0.0,1.0
2022-06-13,45.195,45.5414,44.8971,45.31,201079,39.2847797556145,39.5858804903716,39.0258366006373,39.3847410272573,231330.440479336,0.0,1.0
2022-06-14,44.94,45.42,44.82,45.35,69634,39.0631265011023,39.4803561566548,38.9588190872141,39.41951016522,80110.1253355052,0.0,1.0
2022-06-15,45.5425,45.5682,45.07,45.4056,57138,39.5868366416656,39.6091758128066,39.1761261994811,39.4678392669882,65734.1577594292,0.0,1.0
2022-06-16,45.5819,45.5819,44.96,44.99,42742,39.6210842425588,39.6210842425588,39.0805110700836,39.1065879235557,49172.3436408962,0.0,1.0
2022-06-17,45.68,45.77,45.49,45.71,42951,39.7063555534124,39.7845861138285,39.5412021480895,39.7324324068844,49412.7867605664,0.0,1.0
2022-06-21,45.28,45.64,45.28,45.5,59660,39.3586641737853,39.6715864154497,39.3586641737853,39.5498944325802,68635.5814331539,0.0,1.0
2022-06-22,45.55,45.725,45.55,45.67,82636,39.5933558550336,39.7454708336204,39.5933558550336,39.6976632689217,95068.2183592039,0.0,1.0
2022-06-23,45.8389,46.15,45.74,45.74,36359,39.8444759539692,40.1148929244742,39.7585092603564,39.7585092603564,41829.0497037889,0.0,1.0
2022-06-24,45.88,46.1,45.62,45.82,1576039,39.8802012432259,40.0714315020208,39.6542018464683,39.8280475362818,1813147.05206716,0.0,1.0
2022-06-27,45.54,45.79,45.36,45.69,190124,39.5846635705429,39.8019706828098,39.4282024497107,39.715047837903,218727.309493747,0.0,1.0
2022-06-28,45.51,45.54,45.27,45.48,87613,39.5585867170709,39.5846635705429,39.3499718892946,39.5325098635988,100793.985854893,0.0,1.0
2022-06-29,45.76,45.78,45.511,45.54,27869,39.7758938293378,39.7932783983191,39.5594559455199,39.5846635705429,32061.7669956515,0.0,1.0
2022-06-30,46.05,46.08,45.77,45.77,71482,40.0279700795674,40.0540469330394,39.7845861138285,39.7845861138285,82236.148709432,0.0,1.0
2022-07-01,46.2587,46.38,46.0572,46.11,27227,40.3167799240546,40.4224989651169,40.1411625557608,40.1871804071053,31239.7375800477,0.12356,1.0
2022-07-05,46.245,46.32,46.17,46.29,51497,40.3048396861111,40.3702059522254,40.2394734199967,40.3440594457797,59086.6700760169,0.0,1.0
2022-07-06,46.0599,46.4,46.045,46.38,29171,40.1435157413409,40.4399299694141,40.1305296431395,40.4224989651169,33470.2458936926,0.0,1.0
2022-07-07,46.07,46.32,46.02,46.19,28887,40.1523183985109,40.3702059522254,40.108740887768,40.2569044242939,33144.3897408762,0.0,1.0
2022-07-08,45.982,45.9899,45.8788,45.93,26674,40.0756219796034,40.0825072263008,39.9856779974301,40.0303013684308,30605.2359867114,0.0,1.0
2022-07-11,46.12,46.28,46.0633,46.15,23389,40.1958959092538,40.3353439436311,40.1464790120714,40.2220424156996,26836.0899937465,0.0,1.0
2022-07-12,46.1676,46.4044,46.1676,46.26,35299,40.2373816994811,40.4437647903595,40.2373816994811,40.317912939334,40501.3955572814,0.0,1.0
2022-07-13,46.44,46.44,45.73,45.73,34237,40.4747919780084,40.4747919780084,39.8559913254592,39.8559913254592,39282.8771266791,0.0,1.0
2022-07-14,46.17,46.26,45.92,45.97,37387,40.2394734199967,40.317912939334,40.0215858662822,40.0651633770251,42897.1267089743,0.0,1.0
2022-07-15,46.5,46.5777,46.23,46.24,51940,40.5270849908999,40.5948044425944,40.2917664328882,40.3004819350368,59594.9597791778,0.0,1.0
2022-07-18,46.22,46.4209,46.18,46.42,42611,40.2830509307396,40.4581453689046,40.2481889221453,40.4573609737113,48891.0441114853,0.0,1.0
2022-07-19,46.31,46.3394,46.13,46.27,42222,40.3614904500769,40.3871140263937,40.2046114114024,40.3266284414825,48444.7129725923,0.0,1.0
2022-07-20,46.3,46.5,46.25,46.5,113051,40.3527749479283,40.5270849908999,40.3091974371854,40.5270849908999,129712.549056523,0.0,1.0
2022-07-21,46.83,46.83,46.35,46.35,252129,40.8146965618031,40.8146965618031,40.3963524586712,40.3963524586712,289287.978709363,0.0,1.0
2022-07-22,47.16,47.35,46.973,47.11,37103,41.1023081327062,41.2679026735293,40.9393282425278,41.0587306219633,42571.2705561578,0.0,1.0
2022-07-25,46.79,46.8712,46.7204,46.86,46685,40.7798345532087,40.8506044306552,40.7191746582546,40.8408430682488,53565.4735712537,0.0,1.0
2022-07-26,46.8,46.93,46.76,46.91,31499,40.7885500553573,40.9018515832889,40.753688046763,40.8844205789917,36141.3484421317,0.0,1.0
2022-07-27,47.06,47.26,46.95,46.95,24140,41.0151531112204,41.189463154192,40.919282587586,40.919282587586,27697.7729893984,0.0,1.0
2022-07-28,47.3902,47.45,47.2721,47.35,39501,41.3029389921665,41.3550576950151,41.2000089117918,41.2679026735293,45322.6897619812,0.0,1.0
2022-07-29,47.51,47.81,47.4,47.4,26023,41.4073507079065,41.668815772364,41.3114801842722,41.3114801842722,29858.2910730371,0.0,1.0
2022-08-01,47.46,47.6,47.3592,47.41,60922,41.469204626655,41.5915326639018,41.3811284398373,41.425516041924,69723.0184670948,0.12097,1.0
2022-08-02,46.985,47.47,46.97,47.47,52000,41.0541630717106,41.4779423436012,41.0410564962913,41.4779423436012,59512.1131986627,0.0,1.0
2022-08-03,47.4,47.44,46.879,46.99,31535,41.4167783249778,41.4517291927626,40.9615432720809,41.0585319301837,36090.6632638429,0.0,1.0
2022-08-04,47.44,47.46,47.2221,47.34,23809,41.4517291927626,41.469204626655,41.261334340505,41.3643520233006,27248.53659898,0.0,1.0
2022-08-05,46.9,46.92,46.6886,46.88,21372,40.9798924776679,40.9973679115603,40.7951771414253,40.9624170437755,24459.4785246504,0.0,1.0
2022-08-08,47.07,47.2098,47.045,47.07,26166,41.1284336657533,41.2505869486612,41.1065893733878,41.1284336657533,29946.0375760809,0.0,1.0
2022-08-09,46.87,46.93,46.83,46.89,16268,40.9536793268293,41.0061056285065,40.9187284590446,40.9711547607217,18618.1357214586,0.0,1.0
2022-08-10,47.2683,47.3303,47.1168,47.3133,76988,41.3017025927964,41.3558764378628,41.1693261810615,41.3410223190543,88109.9725180509,0.0,1.0
2022-08-11,46.88,47.5,46.85,47.4304,61911,40.9624170437755,41.5041554944398,40.936203892937,41.4433409844943,70854.8930815848,0.0,1.0
2022-08-12,47.34,47.34,47.02,47.11,38556,41.3643520233006,41.3643520233006,41.0847450810223,41.1633845335381,44125.9430093777,0.0,1.0
2022-08-15,47.305,47.4284,47.305,47.39,44012,41.333770013989,41.441593441105,41.333770013989,41.4080406080316,50370.1370403757,0.0,1.0
2022-08-16,47.17,47.2,46.973,47.2,36733,41.2158108352153,41.2420239860539,41.0436778113752,41.2420239860539,42039.5856562784,0.0,1.0
2022-08-17,46.8,46.94,46.71,46.87,115372,40.892515308206,41.0148433454527,40.8138758556902,40.9536793268293,132039.067768387,0.0,1.0
2022-08-18,46.89,47.0008,46.865,46.96,42078,40.9711547607217,41.0679686644856,40.9493104683562,41.0323187793451,48156.7442148718,0.0,1.0
2022-08-19,46.43,46.5,46.3417,46.5,26095,40.5692197811966,40.63038379982,40.4920657405617,40.63038379982,29864.7806522905,0.0,1.0
2022-08-22,46.15,46.26,46.1005,46.2202,23773,40.3245637067031,40.4206785931113,40.2813120078194,40.3859024796654,27207.3359052271,0.0,1.0
2022-08-23,46.2,46.3594,46.11,46.11,213246,40.3682522914341,40.5075314995565,40.2896128389183,40.2896128389183,244052.309445423,0.0,1.0
2022-08-24,46.09,46.13,46.0066,46.1,17964,40.2721374050259,40.3070882728107,40.1992648456946,40.2808751219721,20559.1461827072,0.0,1.0
2022-08-25,46.5,46.55,46.15,46.15,10426,40.63038379982,40.674072384551,40.3245637067031,40.3245637067031,11932.1786963319,0.0,1.0
2022-08-26,46.25,46.43,46.18,46.32,29403,40.4119408761651,40.5692197811966,40.3507768575417,40.4731048947885,33650.6666226977,0.0,1.0
2022-08-29,45.96,45.9983,45.9181,45.9803,23827,40.1585470847253,40.1920125406293,40.1219360507208,40.1762846501261,27269.1369458565,0.0,1.0
2022-08-30,45.99,46.0382,45.8,46.03,13022,40.1847602355639,40.2268760312446,40.0187436135862,40.2197111033487,14903.2065014036,0.0,1.0
2022-08-31,45.61,45.95,45.61,45.93,19593,39.8527269916084,40.1498093677791,39.8527269916084,40.1323339338867,22423.4775750269,0.0,1.0
2022-09-01,45.27,45.27,44.9573,45.1928,48428,39.6549225553804,39.6549225553804,39.38100838964,39.5872980795404,55285.3320275251,0.11362,1.0
2022-09-02,45.3,45.5664,45.3,45.41,27166,39.681201496769,39.9145584962996,39.681201496769,39.7775576151938,31012.6647778093,0.0,1.0
2022-09-06,44.82,45.14,44.8026,45.14,38236,39.2607384345515,39.5410471426965,39.2454966485462,39.5410471426965,43650.1601429845,0.0,1.0
2022-09-07,45.29,45.305,45.0411,45.0411,26049,39.6724418496394,39.6855813203337,39.4544142325854,39.4544142325854,29737.4992563187,0.0,1.0
2022-09-08,45.19,45.35,45.17,45.26,11989,39.5848453783441,39.7249997324166,39.5673260840851,39.6461629082509,13686.6243841992,0.0,1.0
2022-09-09,45.295,45.47,45.27,45.32,42180,39.6768216732042,39.830115497971,39.6549225553804,39.698720791028,48152.6246163585,0.0,1.0
2022-09-12,45.22,45.4987,45.1318,45.4987,14057,39.6111243197327,39.8552556852327,39.5338642320503,39.8552556852327,16047.4500766276,0.0,1.0
2022-09-13,44.91,44.9299,44.79,44.795,19555,39.3395752587173,39.3570069565051,39.234459493163,39.2388393167277,22323.9586148149,0.0,1.0
2022-09-14,45.08,45.118,44.9109,44.9109,17196,39.4884892599193,39.5217759190115,39.340363626959,39.340363626959,19630.9277596705,0.0,1.0
2022-09-15,44.89,45.0084,44.8501,44.95,17854,39.3220559644583,39.4257701864719,39.2871049724114,39.3746138472354,20382.0995708977,0.0,1.0
2022-09-16,44.8,44.8882,44.68,44.68,38967,39.2432191402925,39.3204792279749,39.1381033747381,39.1381033747381,44484.668644515,0.0,1.0
2022-09-19,44.835,44.87,44.67,44.67,106511,39.2738779052458,39.3045366701992,39.1293437276086,39.1293437276086,121592.797546538,0.0,1.0
2022-09-20,44.5,44.619,44.4218,44.5499,38326,38.9804297264066,39.084669527248,38.9119292858537,39.024140365583,43752.904007742,0.0,1.0
2022-09-21,44.59,44.67,44.27,44.6087,26805,39.0592665505724,39.1293437276086,38.7789578424274,39.0756470907046,30600.5477202819,0.0,1.0
2022-09-22,44.08,44.3,43.98,44.3,204423,38.6125245469664,38.805236783816,38.5249280756711,38.805236783816,233368.989614743,0.0,1.0
2022-09-23,43.98,44.03,43.82,43.945,56081,38.5249280756711,38.5687263113187,38.3847737215986,38.4942693107177,64021.9853274063,0.0,1.0
2022-09-26,43.34,43.84,43.31,43.79,81619,37.9643106593812,38.4022930158577,37.9380317179926,38.35849478021,93176.1277516018,0.0,1.0
2022-09-27,42.7825,43.2639,42.76,43.2639,125936,37.4759603319099,37.8976497447254,37.4562511258685,37.8976497447254,143768.348356703,0.0,1.0
2022-09-28,43.45,43.47,43.05,43.065,23331,38.060666777806,38.0781860720651,37.7102808926248,37.7234203633191,26634.6345406416,0.0,1.0
2022-09-29,43.18,43.185,42.875,43.07,39298,37.8241563053087,37.8285361288735,37.556987067858,37.7278001868839,44862.5377471232,0.0,1.0
2022-09-30,43.22,43.43,43.115,43.32,67080,37.8591948938268,38.0431474835469,37.7672185989668,37.9467913651221,76578.4271992729,0.0,1.0
2022-10-03,43.5911,43.85,43.33,43.47,56133,38.2888643451774,38.5162728523948,38.0595234365854,38.1824944331494,63906.2886337133,0.11941,1.0
2022-10-04,43.8,44.0101,43.7813,43.7999,38569,38.4723546393362,38.6568989706085,38.4559292276523,38.4722668029101,43910.0287943579,0.0,1.0
2022-10-05,43.52,43.55,43.29,43.5,40190,38.226412646208,38.2527635740432,38.0243888661385,38.2088453609846,45755.5046085002,0.0,1.0
2022-10-06,43.45,43.5887,43.4,43.54,25452,38.164927147926,38.2867562709506,38.1210089348674,38.2439799314315,28976.5887856568,0.0,1.0
2022-10-07,43.07,43.24,43.0525,43.24,38060,37.8311487286806,37.9804706530799,37.8157773541101,37.9804706530799,43330.5425578382,0.0,1.0
2022-10-10,42.75,43.06,42.6116,43.06,38191,37.5500721651056,37.8223650860689,37.4285065513593,37.8223650860689,43479.683416353,0.0,1.0
2022-10-11,42.675,42.9801,42.6096,42.72,39592,37.4841948455176,37.7521837816012,37.426749822837,37.5237212372704,45074.6936665773,0.0,1.0
2022-10-12,42.615,42.6836,42.51,42.6,30665,37.4314929898473,37.4917487781637,37.3392647424243,37.4183175259298,34911.4841706807,0.0,1.0
2022-10-13,42.68,42.7416,41.91,41.91,25714,37.4885866668235,37.5426939053117,36.812246185721,36.812246185721,29274.8705026866,0.0,1.0
2022-10-14,42.295,42.88,42.19,42.88,985115,37.1504164262723,37.6642595190579,37.0581881788492,37.6642595190579,1121533.56363281,0.0,1.0
2022-10-17,42.4682,42.67,42.44,42.61,135284,37.3025491163073,37.4798030242118,37.2777792441422,37.4271011685415,154018.10613228,0.0,1.0
2022-10-18,42.695,42.71,42.42,42.7,19914,37.5017621307411,37.5149375946587,37.2602119589188,37.506153952047,22671.6874539356,0.0,1.0
2022-10-19,42.1901,42.4345,42.17,42.35,22128,37.0582760152753,37.2729482407058,37.0406208936258,37.1987264606367,25192.2818108209,0.0,1.0
2022-10-20,41.901,42.22,41.88,42.13,30230,36.8043409073705,37.0845391066844,36.7858952578859,37.0054863231789,34416.2454420243,0.0,1.0
2022-10-21,42.015,42.04,41.72,41.73,61286,36.9044744331441,36.9264335396734,36.6453569760983,36.6541406187101,69772.8752285777,0.0,1.0
2022-10-24,41.99,42.1592,41.8362,41.99,50182,36.8825153266148,37.0311345596051,36.7474229032465,36.8825153266148,57131.1951297276,0.0,1.0
2022-10-25,42.435,42.57,42.21,42.21,19971,37.2733874228364,37.3919665980946,37.0757554640726,37.0757554640726,22736.5808045871,0.0,1.0
2022-10-26,42.575,42.7723,42.5,42.5,133897,37.3963584194004,37.5696596881297,37.3304810998125,37.3304810998125,152439.03459976,0.0,1.0
2022-10-27,42.7415,42.9,42.69,42.69,40223,37.5426060688856,37.6818268042814,37.4973703094352,37.4973703094352,45793.0744430879,0.0,1.0
2022-10-28,42.83,42.89,42.7414,42.805,61539,37.6203413059993,37.6730431616696,37.5425182324595,37.59838219947,70060.9106270836,0.0,1.0
2022-10-31,42.65,42.79,42.5381,42.688,79718,37.4622357389883,37.5852067355524,37.3639467781632,37.4956135809129,90757.335565574,0.0,1.0
2022-11-01,42.7571,42.83,42.592,42.83,84178,37.6721911483363,37.736421480485,37.5267257458981,37.736421480485,95540.1598390687,0.13193,1.0
2022-11-02,42.97,43.16,42.52,42.82,50368,37.8597719125949,38.0271760704584,37.463288380813,37.7276107353343,57166.560987125,0.0,1.0
2022-11-03,42.48,42.53,42.1682,42.1682,28893,37.4280454002102,37.4720991259637,37.1533263664111,37.1533263664111,32792.9130916654,0.0,1.0
2022-11-04,42.53,42.71,42.415,42.56,69999,37.4720991259637,37.6306925386765,37.3707755567306,37.4985313614158,79447.3098502575,0.0,1.0
2022-11-07,42.42,42.51,42.3532,42.51,48332,37.3751809293059,37.4544776356623,37.3163251516992,37.4544776356623,54855.7462204124,0.0,1.0
2022-11-08,42.5503,42.6429,42.51,42.525,16642,37.4899849386197,37.5715724387152,37.4544776356623,37.4676937533884,18888.300268975,0.0,1.0
2022-11-09,42.5,42.6,42.395,42.48,36273,37.4456668905116,37.5337743420187,37.3531540664292,37.4280454002102,41169.0491321074,0.0,1.0
2022-11-10,43.715,43.715,43.25,43.25,21811,38.5161724263227,38.5161724263227,38.1064727768147,38.1064727768147,24755.0004306342,0.0,1.0
2022-11-11,43.7673,43.7962,43.625,43.625,17107,38.5622526234609,38.5877156769464,38.4368757199663,38.4368757199663,19416.0649381899,0.0,1.0
2022-11-14,43.62,43.7624,43.62,43.67,79849,38.432470347391,38.557935358337,38.432470347391,38.4765240731445,90626.8410153459,0.0,1.0
2022-11-15,44.125,44.129,43.9132,43.97,25150,38.8774129775017,38.880937275562,38.6908013952097,38.7408464276658,28544.6912489318,0.0,1.0
2022-11-16,44.4534,44.51,44.2211,44.23,28325,39.166757848251,39.216626665804,38.9620842384,38.9699258015842,32148.245710775,0.0,1.0
2022-11-17,44.3,44.305,44.052,44.0824,30335,39.0316010176391,39.0360063902145,38.8130945379016,38.8398792031597,34429.5510551231,0.0,1.0
2022-11-18,44.28,44.3581,44.24,44.34,16697,39.0139795273377,39.0827914469648,38.9787365467349,39.066843998242,18950.7240470542,0.0,1.0
2022-11-21,44.24,44.43,44.22,44.36,33212,38.9787365467349,39.1461407045984,38.9611150564335,39.0844654885434,37694.8821375555,0.0,1.0
2022-11-22,44.57,44.59,44.37,44.39,127560,39.2694911367083,39.2871126270097,39.0932762336941,39.1108977239955,144777.766032355,0.0,1.0
2022-11-23,44.93,44.93,44.67,44.71,48184,39.5866779621338,39.5866779621338,39.3575985882154,39.3928415688182,54687.7695084902,0.0,1.0
2022-11-25,44.99,44.99,44.9,44.9625,54628,39.639542433038,39.639542433038,39.5602457266817,39.6153128838736,62001.566343803,0.0,1.0
2022-11-28,44.69,44.9283,44.65,44.9283,30948,39.3752200785168,39.5851801354582,39.3399770979139,39.5851801354582,35125.29243626,0.0,1.0
2022-11-29,44.495,44.61,44.495,44.5485,11455,39.203410548078,39.3047341173111,39.203410548078,39.2505480346342,13001.1705072172,0.0,1.0
2022-11-30,44.99,44.99,44.3912,44.4,30360,39.639542433038,39.639542433038,39.1119550134136,39.1197084691462,34457.9254997045,0.0,1.0
2022-12-01,45.34,45.34,44.9901,45.01,19116,40.0526958946451,40.0526958946451,39.7435993288414,39.7611786991172,21639.4782084039,0.11892,1.0
2022-12-02,45.575,45.61,45.03,45.05,70642,40.2602914732785,40.2912099637133,39.7788464079371,39.7965141167569,79967.3582129143,0.0,1.0
2022-12-05,45.25,45.32,45.11,45.32,132867,39.9731912049556,40.0350281858252,39.8495172432166,40.0350281858252,150406.59924231,0.0,1.0
2022-12-06,45.37,45.44,45.27,45.389,84538,40.0791974578749,40.1410344387444,39.9908589137755,40.0959817812537,95697.7510348424,0.0,1.0
2022-12-07,45.769,45.8,45.55,45.57,19378,40.4316682488313,40.4590531975021,40.2382068372537,40.2558745460736,21936.0644864224,0.0,1.0
2022-12-08,45.68,45.78,45.44,45.68,211647,40.3530469445829,40.4413854886822,40.1410344387444,40.3530469445829,239586.244212913,0.0,1.0
2022-12-09,45.4,45.87,45.4,45.53,446563,40.1056990211047,40.5208901783716,40.1056990211047,40.2205391284338,505513.198743433,0.0,1.0
2022-12-12,45.33,45.71,45.32,45.71,38281,40.0438620402351,40.3795485078127,40.0350281858252,40.3795485078127,43334.4248428494,0.0,1.0
2022-12-13,45.651,46.0404,45.62,45.98,70195,40.327428766794,40.6714190575169,40.3000438181232,40.6180625768809,79461.3503263713,0.0,1.0
2022-12-14,45.75,45.77,45.4,45.67,47799,40.4148839254524,40.4325516342723,40.1056990211047,40.3442130901729,54108.8835992623,0.0,1.0
2022-12-15,45.78,45.8,45.67,45.6969,61223,40.4413854886822,40.4590531975021,40.3442130901729,40.3679761585356,69304.9683172793,0.0,1.0
2022-12-16,45.5992,45.66,45.455,45.49,63496,40.2816694009506,40.335379235763,40.1542852203593,40.1852037107941,71878.0240803941,0.0,1.0
2022-12-19,45.2247,45.41,45.16,45.41,27153,39.9508415532985,40.1145328755146,39.8936865152662,40.1145328755146,30737.4320879259,0.0,1.0
2022-12-20,44.775,44.85,44.735,44.85,55868,39.5535831204837,39.6198370285583,39.518247702844,39.6198370285583,63243.0617570156,0.0,1.0
2022-12-21,45.015,45.075,44.92,44.97,138968,39.7655956263222,39.8185987527818,39.6816740094278,39.7258432814775,157312.98428884,0.0,1.0
2022-12-22,45.085,45.085,44.97,44.97,40269,39.8274326071917,39.8274326071917,39.7258432814775,39.7258432814775,45584.858127967,0.0,1.0
2022-12-23,44.91,44.97,44.845,44.87,58401,39.6728401550179,39.7258432814775,39.6154201013533,39.6375047373781,66110.4397807593,0.0,1.0
2022-12-27,44.31,44.6,44.3,44.55,54860,39.2500695506672,39.5069533279115,39.2412114893829,39.46266302149,61932.2877087406,0.12142,1.0
2022-12-28,44.21,44.49,44.21,44.47,59246,39.1614889378243,39.4095146537843,39.1614889378243,39.3917985312157,66883.7097628883,0.0,1.0
2022-12-29,44.455,44.46,44.33,44.33,57496,39.3785114392893,39.3829404699315,39.2677856732358,39.2677856732358,64908.1081680961,0.0,1.0
2022-12-30,44.21,44.385,44.155,44.35,132581,39.1614889378243,39.3165050102993,39.1127696007608,39.2855017958043,149672.705736649,0.0,1.0
2023-01-03,44.475,44.75,44.3971,44.75,112258,39.3962275618579,39.6398242471757,39.3272232644533,39.6398242471757,126729.762187528,0.0,1.0
2023-01-04,44.77,44.8,44.63,44.78,89209,39.6575403697443,39.6841145535972,39.5335275117643,39.6663984310286,100709.395811321,0.0,1.0
2023-01-05,44.725,44.74,44.48,44.68,34459,39.617679093965,39.6309661858915,39.4006565925,39.5778178181857,38901.2887742525,0.0,1.0
2023-01-06,45.35,45.39,44.7405,44.78,22251,40.1713079242328,40.20674016937,39.6314090889557,39.6663984310286,25119.4920489827,0.0,1.0
2023-01-09,45.51,45.565,45.4014,45.4014,22629,40.3130369047814,40.361756241845,40.2168383592341,40.2168383592341,25546.2219934577,0.0,1.0
2023-01-10,45.3646,45.39,45.23,45.33,35949,40.1842406937079,40.20674016937,40.0650111888214,40.1535918016643,40583.3724178184,0.0,1.0
2023-01-11,45.68,45.68,45.5436,45.6,47536,40.4636239466142,40.4636239466142,40.3427999906966,40.39275945634,53664.1128057364,0.0,1.0
2023-01-12,46.11,46.11,45.6,45.8,23628,40.8445205818385,40.8445205818385,40.39275945634,40.5699206820257,26674.0082752848,0.0,1.0
2023-01-13,46.0,46.1,45.95,45.97,28207,40.7470819077114,40.8356625205542,40.7027916012899,40.7205077238585,31843.310962458,0.0,1.0
2023-01-17,45.875,45.97,45.8247,45.83,10690,40.6363561416578,40.7205077238585,40.5918000933979,40.5964948658785,12068.1034561873,0.0,1.0
2023-01-18,46.32,46.51,46.155,46.47,327412,41.0305398688085,41.1988430332099,40.8843818576178,41.1634107880728,369620.382488046,0.0,1.0
2023-01-19,46.18,46.27,46.1519,46.16,54488,40.9065270108285,40.9862495623871,40.8816358586197,40.8888108882599,61512.3312554477,0.0,1.0
2023-01-20,46.045,46.08,45.9085,46.07,41157,40.7869431834907,40.8179463979857,40.6660306469602,40.8090883367014,46462.7627639197,0.0,1.0
2023-01-23,45.93,46.02,45.92,45.92,61798,40.6850754787214,40.7647980302799,40.6762174174371,40.6762174174371,69764.7013456936,0.0,1.0
2023-01-24,46.135,46.165,45.86,45.94,104891,40.8666657350492,40.8932399189021,40.6230690497314,40.6939335400057,118413.043931052,0.0,1.0
2023-01-25,46.1407,46.19,45.9808,46.15,28799,40.8717148299813,40.9153850721128,40.7300744300455,40.8799528269756,32511.6287590962,0.0,1.0
2023-01-26,46.15,46.23,45.99,46.16,64260,40.8799528269756,40.9508173172499,40.7382238464271,40.8888108882599,72544.090560767,0.0,1.0
2023-01-27,46.05,46.09,45.9184,45.97,39330,40.7913722141328,40.8268044592699,40.6748001276316,40.7205077238585,44400.2346989568,0.0,1.0
2023-01-30,45.9,46.045,45.89,45.92,187365,40.6585012948685,40.7869431834907,40.6496432335842,40.6762174174371,211519.195890415,0.0,1.0
2023-01-31,46.23,46.23,45.945,46.1,22955,40.9508173172499,40.9508173172499,40.6983625706478,40.8356625205542,25914.2483476876,0.0,1.0
2023-02-01,46.42,46.5165,45.99,46.11,26177,41.2398027085884,41.3255338796651,40.8577881638945,40.9643968740416,29465.1346561108,0.13624,1.0
2023-02-02,46.59,46.72,46.48,46.72,106741,41.3908317146302,41.5063244839563,41.293107063662,41.5063244839563,120148.906991937,0.0,1.0
2023-02-03,46.065,46.16,45.96,46.114,38118,40.9244186077365,41.0088171699363,40.8311359863577,40.9679504977132,42906.0626818057,0.0,1.0
2023-02-06,45.735,45.82,45.725,45.81,37093,40.6312446548318,40.7067591578527,40.6223605956529,40.6978750986738,41752.3107995231,0.0,1.0
2023-02-07,45.68,45.872,45.6041,45.68,31367,40.5823823293477,40.7529562655831,40.5149523201796,40.5823823293477,35307.0588210347,0.0,1.0
2023-02-08,45.675,45.72,45.5101,45.63,61765,40.5779402997582,40.6179185660634,40.4314421638977,40.5379620334531,69523.4000089652,0.0,1.0
2023-02-09,45.37,45.96,45.35,45.96,27386,40.3069764948009,40.8311359863577,40.289208376443,40.8311359863577,30825.9990714081,0.0,1.0
2023-02-10,45.128,45.28,45.11,45.2783,60219,40.0919822626708,40.2270199621905,40.0759909561488,40.2255096721301,67783.2044870052,0.0,1.0
2023-02-13,45.24,45.24,45.13,45.135,38652,40.1914837254748,40.1914837254748,40.0937590745066,40.0982011040961,43507.1392721853,0.0,1.0
2023-02-14,45.13,45.2599,44.95,45.19,34907,40.0937590745066,40.2091630032409,39.9338460092859,40.1470634295802,39291.7238583817,0.0,1.0
2023-02-15,44.99,45.08,44.89,45.08,22422,39.9693822460016,40.049338778612,39.8805416542123,40.049338778612,25238.4631263825,0.0,1.0
2023-02-16,44.71,44.8708,44.68,44.8,22778,39.7206285889916,39.8634842605888,39.6939764114548,39.8005851216019,25639.1808533022,0.0,1.0
2023-02-17,44.835,44.84,44.56,44.56,22250,39.8316793287282,39.8361213583177,39.5873677013077,39.5873677013077,25044.8579324775,0.0,1.0
2023-02-21,44.33,44.545,44.32,44.52,28147,39.3830343401923,39.5740416125393,39.3741502810134,39.5518314645919,31682.5894932784,0.0,1.0
2023-02-22,44.43,44.56,44.42,44.42,188619,39.4718749319816,39.5873677013077,39.4629908728026,39.4629908728026,212311.732960269,0.0,1.0
2023-02-23,44.69,44.695,44.5116,44.52,44292,39.7028604706337,39.7073025002232,39.5443688548816,39.5518314645919,49855.5886537212,0.0,1.0
2023-02-24,44.42,44.5,44.334,44.45,47818,39.4629908728026,39.5340633462341,39.3865879638639,39.4896430503394,53824.4951287736,0.0,1.0
2023-02-27,44.435,44.55,44.42,44.48,16222,39.476316961571,39.5784836421287,39.4629908728026,39.5162952278762,18259.671253063,0.0,1.0
2023-02-28,44.45,44.46,44.225,44.265,21680,39.4896430503394,39.4985271095184,39.2897517188135,39.3252879555292,24403.2593247691,0.0,1.0
2023-03-01,44.055,44.23,44.045,44.23,23690,39.2404629584888,39.3963381376452,39.2315558053942,39.3963381376452,26596.6013475442,0.11452,1.0
2023-03-02,43.97,44.0778,43.86,43.93,112550,39.1647521571843,39.2607712675446,39.0667734731431,39.1291235448057,126359.116997302,0.0,1.0
2023-03-03,44.54,44.7399,44.3,44.4004,24994,39.6724598835794,39.8505138739415,39.4586882093078,39.5481160263781,28060.5932494943,0.0,1.0
2023-03-06,44.43,44.64,44.4199,44.6399,28877,39.5744811995383,39.761531414526,39.5654849749127,39.761442342995,32420.0108532306,0.0,1.0
2023-03-07,44.315,44.52,44.3,44.51,24043,39.4720489389498,39.6546455773901,39.4586882093078,39.6457384242955,26992.9120387929,0.0,1.0
2023-03-08,44.26,44.515,44.15,44.43,55865,39.4230595969292,39.6501920008428,39.325080912888,39.5744811995383,62719.2542963509,0.0,1.0
2023-03-09,44.23,44.3799,44.205,44.28,25328,39.3963381376452,39.5298563625341,39.3740702549086,39.4408739031185,28435.5727703925,0.0,1.0
2023-03-10,44.7717,44.87,44.58,44.58,25275,39.8788386207825,39.966395935703,39.7080884959581,39.7080884959581,28376.0700320464,0.0,1.0
2023-03-13,44.82,45.29,44.7,44.9,33363,39.9218601702297,40.3404963656783,39.8149743330939,39.9931173949869,37456.4124423012,0.0,1.0
2023-03-14,44.7,45.0,44.6219,44.73,34364,39.8149743330939,40.0821889259334,39.7454094674247,39.8416957923778,38580.2283118196,0.0,1.0
2023-03-15,45.0152,45.1289,44.793,44.92,16346,40.0957277986373,40.1970021293235,39.8978108568741,40.0109317011762,18351.5426604878,0.0,1.0
2023-03-16,44.93,45.18,44.83,45.0925,15568,40.0198388542709,40.2425176816372,39.9307673233244,40.164580092059,17478.0873692937,0.0,1.0
2023-03-17,45.14,45.29,44.78,45.11,130620,40.2068890692586,40.3404963656783,39.8862315578511,40.1801676099746,146646.182693804,0.0,1.0
2023-03-20,45.02,45.2,44.97,45.13,38937,40.1000032321227,40.2603319878265,40.0554674666495,40.1979819161639,43714.304207232,0.0,1.0
2023-03-21,45.22,45.22,45.05,45.05,26022,40.2781462940158,40.2781462940158,40.1267246914067,40.1267246914067,29214.7218347739,0.0,1.0
2023-03-22,45.345,45.71,45.03,45.19,218290,40.3894857076989,40.7145967956537,40.1089103852174,40.2514248347318,245072.693463715,0.0,1.0
2023-03-23,45.5561,45.59,45.37,45.44,26225,40.577515709527,40.6077109585179,40.4117535904356,40.4741036620981,29442.6285495714,0.0,1.0
2023-03-24,45.6876,45.71,45.61,45.61,159833,40.6946447727217,40.7145967956537,40.6255252647072,40.6255252647072,179443.418454285,0.0,1.0
2023-03-27,45.2,45.4597,45.15,45.33,24863,40.2603319878265,40.4916507536946,40.2157962223532,40.3761249780569,27913.5204433934,0.0,1.0
2023-03-28,45.1648,45.2299,45.09,45.15,521131,40.2289788089333,40.2869643755795,40.1623533037853,40.2157962223532,585070.21768033,0.0,1.0
2023-03-29,45.3209,45.335,45.11,45.15,170817,40.3680194687408,40.3805785546043,40.1801676099746,40.2157962223532,191775.080303227,0.0,1.0
2023-03-30,45.39,45.475,45.35,45.36,45540,40.4295678966249,40.5052786979294,40.3939392842463,40.4028464373409,51127.4472506188,0.0,1.0
2023-03-31,45.7705,45.7705,45.5499,45.569,27104,40.7684850718764,40.7684850718764,40.5719932746083,40.5890059370191,30429.475851576,0.0,1.0
2023-04-03,45.8675,46.08,45.59,45.59,40888,40.9799408863434,41.1697972647889,40.7320107921381,40.7320107921381,45764.5935898602,0.1404,1.0
2023-04-04,45.9132,45.96,45.65,45.65,78000,41.0207711757314,41.0625842510785,40.7856172989933,40.7856172989933,87302.8345727132,0.0,1.0
2023-04-05,46.03,46.09,45.95,46.0,29604,41.1251251757429,41.1787316825981,41.0536498332693,41.0983219223153,33134.7835216743,0.0,1.0
2023-04-06,45.97,46.0971,45.97,46.08,18859,41.0715186688877,41.1850751192426,41.0715186688877,41.1697972647889,21108.2584257282,0.0,1.0
2023-04-10,45.83,45.83,45.67,45.81,56459,40.9464368195589,40.9464368195589,40.8034861346117,40.9285679839405,63192.7017582155,0.0,1.0
2023-04-11,45.8,45.85,45.74,45.85,13633,40.9196335661313,40.9643056551773,40.8660270592761,40.9643056551773,15258.9685093564,0.0,1.0
2023-04-12,45.73,45.8925,45.69,45.8925,14817,40.8570926414669,41.0022769308664,40.8213549702301,41.0022769308664,16584.1807674858,0.0,1.0
2023-04-13,45.8097,45.9,45.77,45.84,14072,40.9282999514062,41.0089777442233,40.8928303127037,40.9553712373681,15750.3267706054,0.0,1.0
2023-04-14,45.69,45.72,45.578,45.6978,47504,40.8213549702301,40.8481582236577,40.7212894907671,40.8283238161213,53169.6647890021,0.0,1.0
2023-04-17,45.47,45.59,45.42,45.56,26249,40.6247977784277,40.7320107921381,40.5801256893817,40.7052075387105,29379.6423679378,0.0,1.0
2023-04-18,45.58,45.6259,45.53,45.53,38748,40.7230763743289,40.7640853520732,40.6784042852829,40.6784042852829,43369.3619746601,0.0,1.0
2023-04-19,45.39,45.5,45.3801,45.5,30389,40.5533224359542,40.6516010318553,40.544477362323,40.6516010318553,34013.408202951,0.0,1.0
2023-04-20,45.5588,45.61,45.49,45.49,64109,40.7041354085734,40.7498796277565,40.6426666140461,40.6426666140461,71755.0951490009,0.0,1.0
2023-04-21,45.57,45.69,45.4658,45.69,35095,40.7141419565197,40.8213549702301,40.6210453229479,40.8213549702301,39280.6792221714,0.0,1.0
2023-04-24,45.75,45.76,45.65,45.68,21885,40.8749614770853,40.8838958948945,40.7856172989933,40.8124205524209,24495.1607003055,0.0,1.0
2023-04-25,45.9686,46.015,45.9,45.9,21339,41.0702678503944,41.1117235490291,41.0089777442233,41.0089777442233,23884.0408582965,0.0,1.0
2023-04-26,45.7577,45.99,45.7205,45.99,19855,40.8818409787984,41.0893875045061,40.8486049445482,41.0893875045061,22223.0484671951,0.0,1.0
2023-04-27,45.615,45.72,45.59,45.72,14326,40.7543468366611,40.8481582236577,40.7320107921381,40.8481582236577,16034.6206165217,0.0,1.0
2023-04-28,45.9195,45.92,45.78,45.88,19700,41.0263998589512,41.0268465798417,40.9017647305129,40.9911089086049,22049.5620651596,0.0,1.0
2023-05-01,45.1772,45.52,45.12,45.52,21290,40.4835446328643,40.7907296531875,40.4322873890998,40.7907296531875,23758.3590251926,0.1347,1.0
2023-05-02,45.6,45.7,45.25,45.27,21951,40.8624181060051,40.952028672027,40.5487811249283,40.5667032381327,24495.995254204,0.0,1.0
2023-05-03,45.68,45.74,45.566,45.67,29847,40.9341065588226,40.9878728984358,40.8319505135576,40.9251455022204,33307.4561683854,0.0,1.0
2023-05-04,45.6,45.7,45.47,45.47,29623,40.8624181060051,40.952028672027,40.7459243701765,40.7459243701765,33057.4856459972,0.0,1.0
2023-05-05,45.425,45.47,45.355,45.47,39153,40.7055996154667,40.7459243701765,40.6428722192513,40.7459243701765,43692.3922458133,0.0,1.0
2023-05-08,45.1453,45.23,45.1301,45.21,21012,40.4549588623033,40.5308590117239,40.441338056268,40.5129368985195,23448.1277518717,0.0,1.0
2023-05-09,45.145,45.22,45.1301,45.15,66429,40.4546900306052,40.5218979551217,40.441338056268,40.4591705589063,74130.7671058959,0.0,1.0
2023-05-10,45.4264,45.44,45.3298,45.3862,31742,40.706854163391,40.71904120037,40.6202903566138,40.6708307158502,35422.1621501956,0.0,1.0
2023-05-11,45.5768,45.67,45.5474,45.67,16480,40.841628454688,40.9251455022204,40.8152829482775,40.9251455022204,18390.6884328405,0.0,1.0
2023-05-12,45.35,45.61,45.34,45.61,211409,40.6383916909502,40.8713791626073,40.629430634348,40.8713791626073,235919.72396228,0.0,1.0
2023-05-15,45.155,45.18,45.13,45.17,27956,40.4636510872074,40.4860537287129,40.441248445702,40.4770926721107,31197.2139459035,0.0,1.0
2023-05-16,44.9573,45.0183,44.9434,44.99,28220,40.2864909981821,40.3411534434554,40.274035129505,40.3157936532712,31491.8220615752,0.0,1.0
2023-05-17,44.9451,45.015,44.9297,45.0,21808,40.2755585091274,40.3381962947767,40.26175848196,40.3247547098734,24336.4158582151,0.0,1.0
2023-05-18,44.8,44.8588,44.7805,44.84,13957,40.1455335778295,40.1982245906504,40.1280595174553,40.1813778042383,15575.1722364779,0.0,1.0
2023-05-19,44.738,44.8419,44.71,44.79,31044,40.0899750268959,40.1830804049927,40.0648840684098,40.1365725212274,34643.2361473969,0.0,1.0
2023-05-22,44.7252,44.8091,44.72,44.78,33051,40.0785048744451,40.1536881393375,40.073845125012,40.1276114646252,36882.9273904012,0.0,1.0
2023-05-23,44.8147,44.84,44.6499,44.68,26811,40.1587063310348,40.1813778042383,40.0110281182306,40.0380008986032,29919.4628381606,0.0,1.0
2023-05-24,44.6893,44.805,44.6509,44.805,17044,40.0463346812433,40.1500141061306,40.0119242238908,40.1500141061306,19020.0784981392,0.0,1.0
2023-05-25,44.5353,44.7,44.48,44.7,31939,39.9083344095695,40.0559230118076,39.8587797665593,40.0559230118076,35642.0022971173,0.0,1.0
2023-05-26,44.7026,44.7026,44.566,44.5681,15083,40.0582528865242,40.0582528865242,39.9358448533382,39.9377266752247,16831.720487411,0.0,1.0
2023-05-30,44.9351,44.959,44.8325,44.85,29616,40.2665974525252,40.2880143778044,40.1746570117867,40.1903388608405,33049.6740671726,0.0,1.0
2023-05-31,45.1354,45.14,44.9,44.9,39708,40.4460874162671,40.4502095023041,40.2351441438515,40.2351441438515,44311.7388526233,0.0,1.0
2023-06-01,45.145,45.1879,45.09,45.11,35316,40.5664164843214,40.6049655875926,40.5169945570507,40.5349661669673,39301.9881511151,0.12468,1.0
2023-06-02,44.99,45.06,44.97,45.0363,141807,40.4271365074675,40.4900371421757,40.4091648975509,40.4687407844245,157812.239034579,0.0,1.0
2023-06-05,44.92,45.07,44.83,44.84,37100,40.3642358727593,40.499022947134,40.2833636281344,40.2923494330927,41287.3417263102,0.0,1.0
2023-06-06,44.955,44.98,44.8293,44.89,33041,40.3956861901134,40.4181507025092,40.2827346217873,40.3372784578843,36770.2171961998,0.0,1.0
2023-06-07,44.645,44.965,44.64,44.95,41870,40.1171262364056,40.4046719950717,40.1126333339264,40.3911932876342,46595.7142339786,0.0,1.0
2023-06-08,44.88,44.92,44.69,44.69,33624,40.328292652926,40.3642358727593,40.157562358718,40.157562358718,37419.0182804705,0.0,1.0
2023-06-09,44.795,44.85,44.75,44.78,33137,40.2519133107803,40.3013352380511,40.2114771884679,40.2384346033428,36877.0523661655,0.0,1.0
2023-06-12,44.91,44.91,44.715,44.81,20212,40.355250067801,40.355250067801,40.1800268711138,40.2653920182178,22493.2547431855,0.0,1.0
2023-06-13,44.74,45.02,44.68,45.02,95847,40.2024913835096,40.4540939223424,40.1485765537597,40.4540939223424,106664.901413522,0.0,1.0
2023-06-14,44.87,44.95,44.7258,44.86,305955,40.3193068479677,40.3911932876342,40.1897315404688,40.3103210430094,340487.025279602,0.0,1.0
2023-06-15,45.19,45.24,44.99,45.24,43510,40.6068526066338,40.6517816314254,40.4271365074675,40.6517816314254,48420.8150542253,0.0,1.0
2023-06-16,45.11,45.1473,45.0494,45.05,31328,40.5349661669673,40.5684832194618,40.4805121889199,40.4810513372174,34863.8771321252,0.0,1.0
2023-06-20,45.265,45.2998,45.13,45.13,40548,40.6742461438212,40.7055167450761,40.5529377768839,40.5529377768839,45124.5049142433,0.0,1.0
2023-06-21,45.23,45.26,45.0101,45.036,76762,40.6427958264671,40.669753241342,40.4451979754337,40.4684712102758,85425.8470510787,0.0,1.0
2023-06-22,45.0275,45.15,44.9821,45.0999,42436,40.4608332760612,40.5709093868006,40.4200377215504,40.5258905039594,47225.5965902344,0.0,1.0
2023-06-23,45.13,45.26,45.066,45.26,33645,40.5529377768839,40.669753241342,40.4954286251507,40.669753241342,37442.3884739004,0.0,1.0
2023-06-26,45.1951,45.2476,45.17,45.21,19317,40.6114353671626,40.6586108431937,40.5888809967172,40.6248242165505,21497.2393565265,0.0,1.0
2023-06-27,45.11,45.24,45.05,45.24,28044,40.5349661669673,40.6517816314254,40.4810513372174,40.6517816314254,31209.2240262168,0.0,1.0
2023-06-28,45.29,45.29,45.1,45.1769,26823,40.696710656217,40.696710656217,40.525980362009,40.5950812021384,29850.4142082161,0.0,1.0
2023-06-29,44.9975,45.01,44.9,45.01,31290,40.4338758611862,40.4451081173841,40.3462642628426,40.4451081173841,34821.5882106805,0.0,1.0
2023-06-30,45.2566,45.27,45.06,45.08,53282,40.6666980676562,40.6787390463004,40.4900371421757,40.5080087520923,59295.7450636458,0.0,1.0
2023-07-03,45.055,45.24,45.05,45.15,34928,40.6127832379063,40.7795430847383,40.608276215019,40.698416672766,38748.4164968825,0.1416,1.0
2023-07-05,44.7597,44.9844,44.73,44.95,44123,40.3465984661795,40.5491440747369,40.3198267502286,40.518135757272,48949.1634531591,0.0,1.0
2023-07-06,44.43,44.57,44.3058,44.57,35757,40.0494053769876,40.1756020178334,39.9374509284659,40.1756020178334,39668.0923236093,0.0,1.0
2023-07-07,44.405,44.49,44.39,44.39,32441,40.0268702625509,40.1034896516358,40.0133491938888,40.0133491938888,35989.3890167019,0.0,1.0
2023-07-10,44.576,44.6,44.41,44.41,34159,40.1810104452982,40.2026441551575,40.0313772854382,40.0313772854382,37895.3034561672,0.0,1.0
2023-07-11,44.7165,44.74,44.61,44.62,29743,40.3076577884328,40.3288407960033,40.2116582009322,40.2206722467069,32996.2824057138,0.0,1.0
2023-07-12,45.08,45.0903,45.015,45.069,35094,40.6353183523431,40.644602819491,40.5767270548075,40.6254029019909,38932.5735381812,0.0,1.0
2023-07-13,45.3027,45.34,45.23,45.2906,14152,40.8360611517456,40.8696835424852,40.7705290389635,40.8251541563582,15699.9424606013,0.0,1.0
2023-07-14,45.07,45.3,45.07,45.3,129161,40.6263043065684,40.8336273593864,40.6263043065684,40.8336273593864,143288.600067391,0.0,1.0
2023-07-17,45.095,45.0993,45.028,45.028,23782,40.6488394210051,40.6527154606882,40.5884453143146,40.5884453143146,26383.2696154621,0.0,1.0
2023-07-18,45.2015,45.27,45.2,45.22,13316,40.7448390085057,40.8065852220624,40.7434869016395,40.7615149931889,14772.5009755064,0.0,1.0
2023-07-19,45.3879,45.39,45.27,45.3389,28285,40.9128608217461,40.9147537713587,40.8065852220624,40.86869199745,31378.8067056321,0.0,1.0
2023-07-20,45.145,45.23,45.0815,45.23,127856,40.6939096498786,40.7705290389635,40.6366704592093,40.7705290389635,141840.859471639,0.0,1.0
2023-07-21,45.265,45.28,45.1915,45.25,32640,40.802078199175,40.815599267837,40.735824962731,40.7885571305129,36210.155590307,0.0,1.0
2023-07-24,45.18,45.3113,45.175,45.3,28375,40.7254588100901,40.8438132311119,40.7209517872027,40.8336273593864,31478.6508846495,0.0,1.0
2023-07-25,45.1,45.1499,45.09,45.12,55127,40.6533464438925,40.6983265323082,40.6443323981178,40.6713745354419,61156.7784076854,0.0,1.0
2023-07-26,45.2833,45.3025,45.121,45.24,35514,40.8185739029427,40.8358808708301,40.6722759400193,40.7795430847383,39398.5130402623,0.0,1.0
2023-07-27,44.84,45.2261,44.83,45.21,79429,40.4189812537503,40.7670135611114,40.4099672079756,40.7525009474142,88116.9255019147,0.0,1.0
2023-07-28,45.0752,45.09,44.99,44.99,105099,40.6309916103712,40.6443323981178,40.5541919403708,40.5541919403708,116594.704117208,0.0,1.0
2023-07-31,45.1724,45.26,45.125,45.125,28306,40.7186081353013,40.7975711762876,40.6758815583292,40.6758815583292,31402.1036807362,0.0,1.0
2023-08-01,44.675,44.8685,44.661,44.8501,21050,40.4024855499826,40.5774800872836,40.3898244465086,40.5608397798606,23276.0122848532,0.1467,1.0
2023-08-02,44.465,44.4959,44.3401,44.44,31486,40.212568997873,40.2405138619691,40.0996138675945,40.1899598845266,34815.6067838902,0.0,1.0
2023-08-03,44.1404,44.19,44.065,44.125,37363,39.9190122701836,39.9638687510628,39.8508231843309,39.9050850563622,41314.0924940129,0.0,1.0
2023-08-04,44.5307,44.57,44.29,44.29,19159,40.2719857477473,40.3075272739278,40.0543052044483,40.0543052044483,21185.0413000239,0.0,1.0
2023-08-07,44.4537,44.5,44.4,44.5,28940,40.2023496786404,40.2442217565579,40.1537853031724,40.2442217565579,32000.3703336652,0.0,1.0
2023-08-08,44.59,44.65,44.56,44.61,14810,40.3256145646049,40.3798764366362,40.2984836285892,40.343701855282,16376.1397595571,0.0,1.0
2023-08-09,44.6071,44.662,44.58,44.63,67339,40.3410791981338,40.3907288110425,40.3165709192663,40.3617891459591,74460.0185866856,0.0,1.0
2023-08-10,44.38,44.736,44.38,44.719,57897,40.1356980124953,40.4576517865478,40.1356980124953,40.4422775894722,64019.5383969666,0.0,1.0
2023-08-11,44.24,44.3423,44.2,44.21,37520,40.0090869777556,40.101603469569,39.9729123964014,39.9819560417399,41487.6950559474,0.0,1.0
2023-08-14,44.2054,44.3082,44.1,44.21,20434,39.9777959648842,40.0707646389645,39.8824759430158,39.9819560417399,22594.8710227406,0.0,1.0
2023-08-15,44.0423,44.19,44.04,44.0878,29966,39.8302941094124,39.9638687510628,39.8282140709845,39.8714426957028,33134.8686046514,0.0,1.0
2023-08-16,43.875,44.1099,43.8632,44.0517,29477,39.6789939228984,39.891429151901,39.6683224213989,39.8387951360306,32594.1574404094,0.0,1.0
2023-08-17,43.77,43.88,43.68,43.81,33202,39.5840356468436,39.6835157455677,39.5026428387966,39.6202102281978,36713.0717283467,0.0,1.0
2023-08-18,43.9093,43.9699,43.8019,43.8019,51329,39.7100136264096,39.7648181171613,39.6128848754736,39.6128848754736,56756.9802645716,0.0,1.0
2023-08-21,43.705,43.73,43.63,43.7226,16780,39.525251952143,39.5478610654894,39.4574246121039,39.5411687679389,18554.4648997547,0.0,1.0
2023-08-22,43.78,43.81,43.68,43.69,23961,39.5930792921822,39.6202102281978,39.5026428387966,39.5116864841352,26494.8470478559,0.0,1.0
2023-08-23,44.305,44.3079,44.0713,44.0713,33537,40.0678706724562,40.0704933296043,39.8565206808942,39.8565206808942,37083.4975770604,0.0,1.0
2023-08-24,44.1831,44.28,44.17,44.242,24888,39.9576286357792,40.0452615591098,39.9457814603857,40.0108957068233,27519.8761874312,0.0,1.0
2023-08-25,44.2,44.247,44.0492,44.21,19443,39.9729123964014,40.0154175294926,39.836534224696,39.9819560417399,21499.073959829,0.0,1.0
2023-08-28,44.3,44.32,44.2409,44.2961,94296,40.0633488497869,40.081436140464,40.009900905836,40.0598218281048,104267.689045725,0.0,1.0
2023-08-29,44.6,44.6,44.37,44.37,28970,40.3346582099434,40.3346582099434,40.1266543671567,40.1266543671567,32033.5427977292,0.0,1.0
2023-08-30,44.56,44.63,44.5361,44.62,34406,40.2984836285892,40.3617891459591,40.2768693162301,40.3527455006205,38044.3932861122,0.0,1.0
2023-08-31,44.6343,44.71,44.6343,44.6357,29859,40.3656779134547,40.4341383086675,40.3656779134547,40.3669440238021,33016.5534828234,0.0,1.0
2023-09-01,44.245,44.41,44.23,44.39,51979,40.1374434360456,40.2871253925819,40.1238359854514,40.268982125123,57298.3891877539,0.13693,1.0
2023-09-05,43.98,44.09,43.97,44.08,39264,39.8970451422147,39.9968331132388,39.8879735084852,39.9877614795094,43282.170743338,0.0,1.0
2023-09-06,43.92,44.06,43.87,44.06,90767,39.8426153398378,39.9696182120504,39.7972571711905,39.9696182120504,100055.847388462,0.0,1.0
2023-09-07,44.0897,44.09,43.961,43.98,26902,39.996560964227,39.9968331132388,39.8798090381287,39.8970451422147,29655.077356797,0.0,1.0
2023-09-08,44.11,44.276,44.11,44.2,40391,40.0149763806978,40.165565500607,40.0149763806978,40.096621084263,44524.504851624,0.0,1.0
2023-09-11,44.06,44.1092,44.0,44.06,29657,39.9696182120504,40.0142506499994,39.9151884096736,39.9696182120504,32692.01654786,0.0,1.0
2023-09-12,44.03,44.06,43.9885,44.06,27601,39.942403310862,39.9696182120504,39.9047560308847,39.9696182120504,30425.6111116258,0.0,1.0
2023-09-13,44.12,44.16,43.999,44.0,28634,40.0240480144273,40.0603345493451,39.9142812463007,39.9151884096736,31564.325516115,0.0,1.0
2023-09-14,44.07,44.17,44.05,44.17,30572,39.9786898457799,40.0694061830746,39.960546578321,40.0694061830746,33700.6551539662,0.0,1.0
2023-09-15,43.98,44.0438,43.95,44.03,37828,39.8970451422147,39.9549221654087,39.8698302410262,39.942403310862,41699.2144172522,0.0,1.0
2023-09-18,44.06,44.0667,43.9319,43.94,45122,39.9696182120504,39.9756962066492,39.8534105839759,39.8607586072968,49739.6624969667,0.0,1.0
2023-09-19,43.925,44.02,43.925,44.01,20647,39.8471511567026,39.9333316771325,39.8471511567026,39.9242600434031,22759.9577052185,0.0,1.0
2023-09-20,43.95,44.1364,43.95,44.1,56354,39.8698302410262,40.0389254937436,39.8698302410262,40.0059047469683,62121.1147633984,0.0,1.0
2023-09-21,43.6,43.6791,43.6,43.6218,81500,39.5523230604947,39.6240796832949,39.5523230604947,39.572099222025,89840.4878662911,0.0,1.0
2023-09-22,43.82,43.855,43.6821,43.7,50666,39.7518990025431,39.7836497205963,39.6268011734137,39.6430393977895,55851.0203464233,0.0,1.0
2023-09-25,43.48,43.6339,43.48,43.56,45838,39.4434634557411,39.5830758988376,39.4434634557411,39.5160365255769,50528.9359854607,0.0,1.0
2023-09-26,43.39,43.5621,43.3483,43.56,56325,39.3618187521759,39.51794156866,39.323990039524,39.5160365255769,62089.1469824397,0.0,1.0
2023-09-27,43.22,43.54,43.0815,43.54,40434,39.2076009787748,39.4978932581179,39.0819588516217,39.4978932581179,44571.9053544247,0.0,1.0
2023-09-28,43.28,43.28,42.97,43.07,23239,39.2620307811517,39.2620307811517,38.9808101355381,39.0715264728328,25617.2159205489,0.0,1.0
2023-09-29,43.2101,43.4651,43.14,43.45,16973,39.1986200613827,39.4299467214842,39.1350279089391,39.4162485545527,18709.9705589516,0.0,1.0
2023-10-02,42.74,42.9313,42.71,42.93,1066960,38.9068672490091,39.0810105270797,38.8795577960969,39.0798271174535,1172077.67225621,0.14849,1.0
2023-10-03,42.33,42.662,42.3,42.62,68751,38.5336380592082,38.8358626714372,38.5063286062959,38.7976294373601,75524.3983329146,0.0,1.0
2023-10-04,42.64,42.65,42.4289,42.54,22151,38.8158357393016,38.8249388902723,38.6236682223089,38.724804229594,24333.3325693065,0.0,1.0
2023-10-05,42.585,42.7315,42.53,42.73,40049,38.7657684089624,38.899129570684,38.7157010786233,38.8977640980384,43994.6564971405,0.0,1.0
2023-10-06,42.5011,42.57,42.246,42.28,23416,38.6893929723178,38.7521136825063,38.4571715910538,38.4881223043544,25722.9612858508,0.0,1.0
2023-10-09,42.95,42.95,42.6818,42.71,39718,39.098033419395,39.098033419395,38.8538869103593,38.8795577960969,43631.0461373174,0.0,1.0
2023-10-10,42.9551,43.0286,42.7965,42.799,28510,39.1026760263901,39.1695841860251,38.9583000519939,38.9605758397366,31318.8258566624,0.0,1.0
2023-10-11,43.19,43.1999,43.015,43.13,20112,39.3165090426931,39.3255211621542,39.1572039007049,39.2618901368686,22093.4488119676,0.0,1.0
2023-10-12,42.81,43.03,42.7452,42.965,21586,38.9705893058044,39.170858627161,38.9116008875139,39.1116881458511,23712.6683599409,0.0,1.0
2023-10-13,42.98,43.0759,42.9431,43.06,17645,39.1253428723073,39.2126420901168,39.0917522452252,39.1981680800733,19383.398184525,0.0,1.0
2023-10-16,42.7571,42.8208,42.7486,42.7901,18828,38.9224336371691,38.9804207088528,38.914695958844,38.9524740353726,20682.948201657,0.0,1.0
2023-10-17,42.48,42.5984,42.3673,42.42,18831,38.6701853237695,38.7779666312632,38.5675928123291,38.615566417945,20686.2437638306,0.0,1.0
2023-10-18,42.14,42.363,42.14,42.34,29357,38.3606781907638,38.5636784574117,38.3606781907638,38.5427412101789,32249.2729103486,0.0,1.0
2023-10-19,41.938,42.2226,41.93,42.13,40733,38.1767945411545,38.4358702177822,38.1695120203779,38.3515750397931,44746.0446727265,0.0,1.0
2023-10-20,42.0838,42.1,41.9801,42.0357,66553,38.3095184823082,38.3242655868808,38.2151188067414,38.2657323261388,73109.8497803736,0.0,1.0
2023-10-23,42.35,42.4229,41.96,41.97,14251,38.5518443611497,38.6182063317265,38.1968214732902,38.205924624261,15655.018845433,0.0,1.0
2023-10-24,42.52,42.5238,42.3416,42.36,79153,38.7065979276525,38.7100571250214,38.5441977143342,38.5609475121204,86951.2109095897,0.0,1.0
2023-10-25,42.2154,42.3099,42.14,42.3,24207,38.4293159490833,38.5153407257569,38.3606781907638,38.5063286062959,26591.8911789627,0.0,1.0
2023-10-26,42.4496,42.48,42.23,42.23,16021,38.6425117448184,38.6701853237695,38.4426065495006,38.4426065495006,17599.4005278705,0.0,1.0
2023-10-27,42.41,42.4697,42.3292,42.4642,43546,38.6064632669742,38.6608090782696,38.5329098071305,38.6558023452357,47836.1834708601,0.0,1.0
2023-10-30,42.295,42.38,42.2295,42.29,21869,38.5017770308105,38.5791538140619,38.4421513919521,38.4972254553251,24023.549724986,0.0,1.0
2023-10-31,42.21,42.44,41.92,42.345,1354596,38.4244002475591,38.6337727198865,38.1604088694072,38.5472927856643,1488051.77938027,0.0,1.0
2023-11-01,42.585,42.5971,42.23,42.23,46891,38.9152694573552,38.9263267488999,38.5908613169921,38.5908613169921,51312.8461615363,0.16423,1.0
2023-11-02,42.98,43.015,42.8538,42.9,30446,39.2762306276183,39.3082145287808,39.1609058182836,39.2031245678182,33317.0739424225,0.0,1.0
2023-11-03,43.19,43.51,43.18,43.4,25067,39.4681340345936,39.7605582737941,39.4589957771186,39.6600374415689,27430.831390485,0.0,1.0
2023-11-06,43.0,43.13,42.98,43.13,63701,39.2945071425683,39.4133044897435,39.2762306276183,39.4133044897435,69708.0380741726,0.0,1.0
2023-11-07,43.25,43.2996,43.11,43.15,333192,39.5229635794437,39.5682893365198,39.3950279747935,39.4315810046935,364612.182257888,0.0,1.0
2023-11-08,43.439,43.4736,43.37,43.37,44307,39.6956766457215,39.7272950165851,39.6326226691439,39.6326226691439,48485.1735915035,0.0,1.0
2023-11-09,43.13,43.38,43.1,43.38,23813,39.4133044897435,39.6417609266189,39.3858897173185,39.6417609266189,26058.5785256161,0.0,1.0
2023-11-10,43.27,43.33,43.215,43.3,48289,39.5412400943937,39.5960696392438,39.4909796782812,39.5686548668188,52842.6783027539,0.0,1.0
2023-11-13,43.2734,43.2899,43.09,43.1597,15314,39.5443471019352,39.559425226769,39.3767514598435,39.4404451144443,16758.1183194594,0.0,1.0
2023-11-14,43.85,43.91,43.8143,43.8783,69360,40.0712590279447,40.1260885727947,40.0386354487589,40.097120296599,75900.6847745657,0.0,1.0
2023-11-15,43.68,43.75,43.59,43.75,62262,39.9159086508694,39.9798764531945,39.8336643335942,39.9798764531945,68133.339611217,0.0,1.0
2023-11-16,43.955,43.97,43.83,43.87,27250,40.1672107314323,40.1809181176449,40.0529825129946,40.0895355428947,29819.6894479083,0.0,1.0
2023-11-17,44.08,44.1252,43.98,44.06,41313,40.28143894987,40.3227438736571,40.1900563751199,40.26316243492,45208.8378040894,0.0,1.0
2023-11-20,44.19,44.22,44.01,44.05,111642,40.3819597820952,40.4093745545202,40.2174711475449,40.254024177445,122169.899792417,0.0,1.0
2023-11-21,44.2,44.254,44.1497,44.215,153914,40.3910980395702,40.4404446299353,40.3451326044709,40.4048054257827,168428.171804967,0.0,1.0
2023-11-22,44.39,44.39,44.245,44.37,20969,40.5647249315955,40.5647249315955,40.4322201982078,40.5464484166455,22946.3878177317,0.0,1.0
2023-11-24,44.22,44.26,44.2015,44.2281,8951,40.4093745545202,40.4459275844203,40.3924687781915,40.416776543075,9795.0840458065,0.0,1.0
2023-11-27,44.51,44.51,44.2702,44.34,38569,40.6743840212957,40.6743840212957,40.4552486070448,40.5190336442204,42206.0771492247,0.0,1.0
2023-11-28,44.65,44.66,44.405,44.4562,130872,40.8023196259459,40.8114578834209,40.578432317808,40.6252201960801,143213.298988134,0.0,1.0
2023-11-29,44.97,44.9799,44.82,44.9593,27053,41.0947438651464,41.1037907400467,40.9576700030212,41.0849659296482,29604.1122434592,0.0,1.0
2023-11-30,44.79,44.8724,44.7,44.8031,44770,40.9302552305962,41.0055544721903,40.848010913321,40.9422263478884,48991.8347369854,0.0,1.0
2023-12-01,45.1,45.1,44.6917,44.6917,43098,41.3446569305732,41.3446569305732,40.9703548590709,40.9703548590709,47012.5995546156,0.14348,1.0
2023-12-04,44.91,44.9958,44.8401,44.95,20021,41.1704776663424,41.2491333551371,41.1063980317648,41.2071469851278,21839.5112460661,0.0,1.0
2023-12-05,45.1985,45.28,45.03,45.03,71052,41.4349551280823,41.5096688651076,41.2804856226987,41.2804856226987,77505.6667027368,0.0,1.0
2023-12-06,45.32,45.41,45.2655,45.32,27445,41.546338183893,41.6288441511603,41.4963762370479,41.546338183893,29937.8345811042,0.0,1.0
2023-12-07,45.345,45.433,45.28,45.3,29493,41.5692565081339,41.6499290094619,41.5096688651076,41.5280035245003,32171.8548114595,0.0,1.0
2023-12-08,45.1399,45.2,45.0896,45.14,20228,41.3812345760616,41.4363302275368,41.335122907689,41.3813262493586,22065.313095521,0.0,1.0
2023-12-11,45.12,45.1296,44.99,45.02,155233,41.3629915899659,41.3717922264744,41.2438163039132,41.2713182930023,169332.842977903,0.0,1.0
2023-12-12,45.309,45.3387,45.0761,45.0761,21747,41.536254121227,41.5634810904252,41.3227470125989,41.3227470125989,23722.2841550473,0.0,1.0
2023-12-13,45.97,46.01,45.37,45.43,15912,42.1422146141563,42.1788839329417,41.5921748323748,41.647178810553,17357.2899928777,0.0,1.0
2023-12-14,46.4,46.49,46.2943,46.33,24442,42.5364097910997,42.6189157583669,42.4395111162092,42.4722384832252,26662.0715187228,0.0,1.0
2023-12-15,46.3515,46.37,46.2913,46.33,23063,42.4919482420723,42.5089078020106,42.4367609173003,42.4722384832252,25157.816685881,0.0,1.0
2023-12-18,46.1504,46.25,46.12,46.25,27041,42.3075932418786,42.3988998456543,42.2797245596017,42.3988998456543,29497.1391841004,0.0,1.0
2023-12-19,46.22,46.33,46.1901,46.275,16149,42.3713978565652,42.4722384832252,42.3439875407731,42.4218181698952,17615.8167480507,0.0,1.0
2023-12-20,46.3202,46.3416,46.18,46.22,23271,42.4632545001227,42.4828725856729,42.3347285377798,42.3713978565652,25384.7093655265,0.0,1.0
2023-12-21,46.305,46.42,46.2604,46.39,14018,42.4493201589843,42.5547444504924,42.4084338685385,42.5272424614033,15291.2576118753,0.0,1.0
2023-12-22,46.28,46.3626,46.24,46.3298,48440,42.4264018347434,42.5021239780353,42.3897325159579,42.4720551366312,52839.8144328178,0.0,1.0
2023-12-26,46.04,46.3699,46.02,46.25,19618,42.2063859220308,42.5088161287136,42.1880512626381,42.3988998456543,21399.9066792531,0.0,1.0
2023-12-27,46.52,46.5301,46.2957,46.33,32396,42.7992646354833,42.8085568232051,42.5929044665724,42.624461104083,35212.3321004574,0.16673,1.0
2023-12-28,46.4169,46.53,46.39,46.44,21963,42.704410719234,42.8084648213465,42.6796622192621,42.725663148578,23872.3438054805,0.0,1.0
2023-12-29,46.3102,46.4297,46.24,46.33,19032,42.606244736074,42.7161869571389,42.5416594313145,42.624461104083,20686.5386015528,0.0,1.0
2024-01-02,46.0412,46.1199,45.92,45.92,42524,42.3587597363546,42.4311651990978,42.2472534836929,42.2472534836929,46220.8053537427,0.0,1.0
2024-01-03,45.965,45.99,45.7,45.7,77568,42.2886543200772,42.3116547847351,42.0448493947031,42.0448493947031,84311.3401768205,0.0,1.0
2024-01-04,45.76,45.79,45.6877,45.72,38764,42.1000505098821,42.1276510674717,42.0335331660914,42.0632497664295,42133.9313971518,0.0,1.0
2024-01-05,45.64,45.87,45.6,45.625,93362,41.9896482795241,42.2012525543771,41.9528475360714,41.9758480007293,101478.384663628,0.0,1.0
2024-01-08,45.8431,45.9,45.63,45.63,30432,42.1765040544051,42.2288531119666,41.9804480936609,41.9804480936609,33077.5926188764,0.0,1.0
2024-01-09,45.9559,45.98,45.84,45.8728,19447,42.2802821509417,42.302454598872,42.1736519967875,42.2038286064187,21137.6164451659,0.0,1.0
2024-01-10,45.93,46.099,45.91,46.05,107396,42.2564536695561,42.4119368106437,42.2380532978298,42.3668558999142,116732.424319691,0.0,1.0
2024-01-11,46.1598,46.22,45.8957,45.9605,29065,42.4678739406918,42.5232590595881,42.2248970320454,42.2845142364388,31591.7530713605,0.0,1.0
2024-01-12,46.2584,46.35,46.18,46.3242,17327,42.5585877733027,42.6428614758094,42.4864583161354,42.6191249962824,18833.3151717689,0.0,1.0
2024-01-16,45.8823,46.1,45.8201,46.02,20871,42.2125687829888,42.4128568292301,42.1553436269198,42.3392553423247,22685.4112627684,0.0,1.0
2024-01-17,45.8,45.81,45.6449,45.6813,151176,42.1368512533348,42.146051439198,41.994156370597,42.027645047139,164318.419484466,0.0,1.0
2024-01-18,45.7152,45.8106,45.6786,45.8106,18469,42.0588336772151,42.1466034503498,42.0251609969559,42.1466034503498,20074.5944426271,0.0,1.0
2024-01-19,45.7864,45.8,45.6,45.66,21710,42.1243390005609,42.1368512533348,41.9528475360714,42.0080486512504,23597.3493610609,0.0,1.0
2024-01-22,45.86,45.97,45.8286,45.9,58799,42.1920523685139,42.2932544130088,42.1631637849035,42.2288531119666,63910.6653653165,0.0,1.0
2024-01-23,45.68,45.7699,45.66,45.73,22903,42.0264490229768,42.1091586938867,42.0080486512504,42.0724499522926,24894.0622946282,0.0,1.0
2024-01-24,45.66,45.93,45.6291,45.93,21444,42.0080486512504,42.2564536695561,41.9796200769332,42.2564536695561,23308.2247673234,0.0,1.0
2024-01-25,45.8801,45.9499,45.81,45.82,22285,42.2105447420989,42.2747620394238,42.146051439198,42.1552516250612,24222.3367347417,0.0,1.0
2024-01-26,45.85,45.9,45.7815,45.9,30677,42.1828521826507,42.2288531119666,42.119830909488,42.2288531119666,33343.8915867925,0.0,1.0
2024-01-29,45.99,46.02,45.88,45.97,26333,42.3116547847351,42.3392553423247,42.2104527402402,42.2932544130088,28622.2478454545,0.0,1.0
2024-01-30,46.08,46.13,45.95,46.0515,245382,42.3944564575037,42.4404573868196,42.2748540412825,42.3682359277937,266714.176919201,0.0,1.0
2024-01-31,46.16,46.32,46.0982,46.23,99225,42.4680579444091,42.6152609182199,42.4112007957747,42.5324592454513,107851.082006046,0.0,1.0
2024-02-01,46.34,46.41,46.1884,46.24,48610,42.7764849752861,42.8411020220766,42.6365429139513,42.6841749084426,52659.4787136302,0.15524,1.0
2024-02-02,45.99,46.0,45.8308,45.9155,144850,42.4533997413338,42.4626307480182,42.3064421149189,42.3846287415354,156916.796783981,0.0,1.0
2024-02-05,45.61,45.68,45.5563,45.68,28948,42.1026214873284,42.1672385341189,42.0530509814335,42.1672385341189,31359.5266365391,0.0,1.0
2024-02-06,45.83,45.8592,45.665,45.69,17850,42.3057036343842,42.3326581739025,42.1533920240924,42.1764695408033,19337.0025722752,0.0,1.0
2024-02-07,45.719,45.8598,45.71,45.74,71527,42.2032394601879,42.3332120343035,42.194931554172,42.222624574225,77485.5900833125,0.0,1.0
2024-02-08,45.531,45.63,45.51,45.59,1844898,42.0296965345221,42.1210835006971,42.0103114204849,42.0841594739597,1998588.088044,0.0,1.0
2024-02-09,45.48,45.51,45.44,45.44,66679,41.9826184004319,42.0103114204849,41.9456943736945,41.9456943736945,72233.7251830105,0.0,1.0
2024-02-12,45.49,45.51,45.3923,45.47,27814,41.9918494071162,42.0103114204849,41.9016624718101,41.9733873937475,30131.0582378299,0.0,1.0
2024-02-13,45.09,45.21,45.0235,45.14,44567,41.6226091397422,41.7333812199544,41.5612229452912,41.6687641731639,48279.6747136464,0.0,1.0
2024-02-14,45.2773,45.28,45.06,45.06,48634,41.7955058949401,41.7979982667448,41.5949161196891,41.5949161196891,52685.4780448197,0.0,1.0
2024-02-15,45.39,45.45,45.2955,45.45,36398,41.8995393402727,41.9549253803788,41.8123063271056,41.9549253803788,39430.1523599817,0.0,1.0
2024-02-16,45.26,45.2999,45.1797,45.1812,48991,41.7795362533761,41.8163679700467,41.7054112697008,41.7067959207034,53072.2180962653,0.0,1.0
2024-02-20,45.42,45.445,45.328,45.328,43308,41.9272323603258,41.9503098770366,41.8423070988297,41.8423070988297,46915.7931316579,0.0,1.0
2024-02-21,45.32,45.3995,45.27,45.39,19662,41.8349222934822,41.9083087966228,41.7887672600605,41.8995393402727,21299.9520770911,0.0,1.0
2024-02-22,45.37,45.3748,45.2893,45.34,21730,41.881077326904,41.8855082101125,41.8065831029613,41.8533843068509,23540.2277812628,0.0,1.0
2024-02-23,45.46,45.54,45.364,45.41,60855,41.9641563870632,42.038004440538,41.8755387228934,41.9180013536414,65924.5541476643,0.0,1.0
2024-02-26,45.36,45.4088,45.29,45.39,51357,41.8718463202196,41.9168936328393,41.8072292734292,41.8995393402727,55635.3188293748,0.0,1.0
2024-02-27,45.32,45.38,45.27,45.27,51633,41.8349222934822,41.8903083335884,41.7887672600605,41.7887672600605,55934.3111380553,0.0,1.0
2024-02-28,45.2853,45.311,45.2312,45.28,33074,41.8028907002875,41.8266143874663,41.7529509541252,41.7979982667448,35829.2449902202,0.0,1.0
2024-02-29,45.341,45.48,45.29,45.42,33667,41.8543074075194,41.9826184004319,41.8072292734292,41.9272323603258,36471.6451316969,0.0,1.0
2024-03-01,45.41,45.46,45.03,45.19,37122,42.0443830661569,42.0906772558355,41.6925472245991,41.8406886315708,40093.5843760041,0.13691,1.0
2024-03-04,45.3344,45.38,45.31,45.35,48611,41.9743862513627,42.0166065523497,41.9517946867996,41.9888300385425,52502.2690076488,0.0,1.0
2024-03-05,45.5545,45.615,45.47,45.505,24537,42.1781732743282,42.2341892438394,42.0999360937713,42.1323420265463,26501.1658809874,0.0,1.0
2024-03-06,45.6345,45.7499,45.63,45.66,49232,42.252243977814,42.3590909675924,42.248077500743,42.2758540145502,53172.97952695,0.0,1.0
2024-03-07,45.75,45.81,45.67,45.81,24248,42.3591835559717,42.4147365835861,42.2851128524859,42.4147365835861,26189.0316779632,0.0,1.0
2024-03-08,45.81,45.9107,45.78,45.8599,33919,42.4147365835861,42.5079730815989,42.3869600697789,42.4609381848854,36634.1869632478,0.0,1.0
2024-03-11,45.815,45.849,45.75,45.83,28190,42.419366002554,42.4508460515355,42.3591835559717,42.4332542594576,30446.5854091794,0.0,1.0
2024-03-12,45.7,45.7449,45.66,45.7144,37519,42.3128893662931,42.3544615486245,42.2758540145502,42.3262220929205,40522.3638867329,0.0,1.0
2024-03-13,45.62,45.735,45.611,45.6482,109695,42.2388186628072,42.3452952990681,42.2304857086651,42.264928585786,118475.991006028,0.0,1.0
2024-03-14,45.35,45.4392,45.35,45.4392,56508,41.9888300385425,42.0714188729292,41.9888300385425,42.0714188729292,61031.4171089715,0.0,1.0
2024-03-15,45.38,45.43,45.3016,45.4,27877,42.0166065523497,42.0629007420283,41.9440172629335,42.0351242282211,30108.5300266652,0.0,1.0
2024-03-18,45.31,45.42,45.31,45.38,85981,41.9517946867996,42.0536419040926,41.9517946867996,42.0166065523497,92863.7055717151,0.0,1.0
2024-03-19,45.4432,45.465,45.38,45.38,15832,42.0751224081035,42.0953066748034,42.0166065523497,42.0166065523497,17099.3380701713,0.0,1.0
2024-03-20,45.52,45.5427,45.3705,45.45,28193,42.1462302834499,42.167247845564,42.0078106563107,42.0814184178998,30449.8255566156,0.0,1.0
2024-03-21,45.5729,45.62,45.5106,45.5814,20541,42.1952095361299,42.2388186628072,42.1375269757903,42.2030795483753,22185.2894959189,0.0,1.0
2024-03-22,45.694,45.7683,45.68,45.75,35352,42.3073340635316,42.3761272293941,42.2943716904216,42.3591835559717,38181.897388624,0.0,1.0
2024-03-25,45.59,45.71,45.5516,45.66,20633,42.211042149,42.3221482042288,42.1754882113268,42.2758540145502,22284.6540172969,0.0,1.0
2024-03-26,45.5935,45.78,45.52,45.54,157517,42.2142827422775,42.3869600697789,42.1462302834499,42.1647479593214,170126.101237947,0.0,1.0
2024-03-27,45.86,45.86,45.55,45.55,58483,42.4610307732648,42.4610307732648,42.1740067972571,42.1740067972571,63164.5141711613,0.0,1.0
2024-03-28,45.7905,45.8899,45.7358,45.74,80577,42.3966818496115,42.4887146986926,42.346036006103,42.349924718036,87027.1199899058,0.0,1.0
2024-04-01,45.31,45.46,45.2563,45.44,60960,42.0953344513172,42.2346922126877,42.0454443727466,42.2161111778383,65615.2905304586,0.15503,1.0
2024-04-02,45.225,45.26,45.04,45.26,87194,42.0163650532072,42.0488818641937,41.8444904808503,42.0488818641937,93852.6844244228,0.0,1.0
2024-04-03,45.2644,45.29,45.07,45.09,30684,42.0529696918606,42.0767534164678,41.8723620331244,41.8909430679738,33027.2239933824,0.0,1.0
2024-04-04,45.34,45.34,45.2,45.2,31698,42.1232060035913,42.1232060035913,41.9931387596455,41.9931387596455,34118.6594362611,0.0,1.0
2024-04-05,45.15,45.26,45.15,45.16,35090,41.946686172522,42.0488818641937,41.946686172522,41.9559766899467,37769.6939749638,0.0,1.0
2024-04-08,45.16,45.2,45.07,45.07,36194,41.9559766899467,41.9931387596455,41.8723620331244,41.8723620331244,38958.0023861453,0.0,1.0
2024-04-09,45.34,45.35,45.277,45.31,37775,42.1232060035913,42.132496521016,42.0646757438157,42.0953344513172,40659.7375293319,0.0,1.0
2024-04-10,44.79,45.03,44.7519,45.03,59074,41.6122275452328,41.8351999634256,41.5768306738447,41.8351999634256,63585.2636613568,0.0,1.0
2024-04-11,44.7189,44.85,44.6334,44.85,61256,41.5461719663432,41.667970649781,41.466738042362,41.667970649781,65933.8949595434,0.0,1.0
2024-04-12,44.8,44.91,44.79,44.91,55394,41.6215180626575,41.7237137543292,41.6122275452328,41.7237137543292,59624.235624085,0.0,1.0
2024-04-15,44.41,44.59,44.38,44.59,47880,41.2591878830942,41.4264171967388,41.2313163308201,41.4264171967388,51536.4191371121,0.0,1.0
2024-04-16,44.29,44.3101,44.17,44.21,48867,41.1477016739978,41.1663756140214,41.0362154649014,41.0733775346002,52598.7926894999,0.0,1.0
2024-04-17,44.5,44.53,44.37,44.4295,36758,41.3428025399165,41.3706740921906,41.2220258133954,41.2773043920723,39565.0729875098,0.0,1.0
2024-04-18,44.42,44.4498,44.3549,44.4,37098,41.2684784005189,41.2961641424445,41.2079971320841,41.2498973656695,39931.0375344316,0.0,1.0
2024-04-19,44.46,44.5,44.4118,44.5,31376,41.3056404702177,41.3428025399165,41.2608601762306,41.3428025399165,33772.0694829998,0.0,1.0
2024-04-22,44.55,44.55,44.4239,44.4493,107469,41.38925512704,41.38925512704,41.2721017023145,41.2956996165732,115676.011450424,0.0,1.0
2024-04-23,44.5974,44.71,44.468,44.468,37890,41.4332921796331,41.5379034058352,41.3130728841574,41.3130728841574,40783.5196554966,0.0,1.0
2024-04-24,44.4604,44.48,44.37,44.48,76765,41.3060120909147,41.3242215050671,41.2220258133954,41.3242215050671,82627.2601307521,0.0,1.0
2024-04-25,44.32,44.37,44.16,44.23,100323,41.1755732262719,41.2220258133954,41.0269249474767,41.0919585694496,107984.297767178,0.0,1.0
2024-04-26,44.4655,44.53,44.45,44.49,44192,41.3107502548013,41.3706740921906,41.296349952793,41.3335120224918,47566.7801693245,0.0,1.0
2024-04-29,44.65,44.66,44.54,44.57,46891,41.482160301287,41.4914508187117,41.3799646096153,41.4078361618894,50471.8928520953,0.0,1.0
2024-04-30,44.4205,44.5623,44.42,44.49,48308,41.2689429263901,41.4006824634724,41.2684784005189,41.3335120224918,51997.1039197079,0.0,1.0
2024-05-01,44.4209,44.56,44.29,44.36,25171,41.4391823676803,41.568945390657,41.3170689262163,41.382370231812,26982.1557766076,0.18284,1.0
2024-05-02,44.618,44.6509,44.38,44.38,32657,41.623052186722,41.653743800352,41.4010277476965,41.4010277476965,35006.8039091285,0.0,1.0
2024-05-03,44.8804,44.9466,44.762,44.94,30412,41.8678387951266,41.9295951727043,41.7573863010904,41.9234381924624,32600.2670326244,0.0,1.0
2024-05-06,44.99,44.9974,44.92,44.93,21458,41.9700819821737,41.9769852630509,41.9047806765779,41.9141094345202,23001.9903323048,0.0,1.0
2024-05-07,45.0188,45.14,44.992,45.12,23176,41.9969488050473,42.1100133513074,41.9719477337621,42.0913558354229,24843.607416418,0.0,1.0
2024-05-08,44.98,44.98,44.88,44.88,29646,41.9607532242314,41.9607532242314,41.8674656448089,41.8674656448089,31779.1502186368,0.0,1.0
2024-05-09,45.02,45.0218,44.8555,44.87,32474,41.9980682560004,41.99974743243,41.8446101878504,41.8581368868667,34810.6363151863,0.0,1.0
2024-05-10,44.89,44.95,44.848,44.9,43553,41.8767944027512,41.9327669504047,41.8376136193937,41.8861231606934,46686.815404179,0.0,1.0
2024-05-13,44.88,44.9594,44.87,44.94,17133,41.8674656448089,41.9415359828704,41.8581368868667,41.9234381924624,18365.7890000643,0.0,1.0
2024-05-14,44.95,45.04,44.94,44.99,56995,41.9327669504047,42.0167257718849,41.9234381924624,41.9700819821737,61096.0219493762,0.0,1.0
2024-05-15,45.34,45.3699,45.2,45.2,24872,42.2965885101523,42.3244814963996,42.1659858989609,42.1659858989609,26661.6415110955,0.0,1.0
2024-05-16,45.29,45.41,45.27,45.41,36381,42.2499447204411,42.3618898157481,42.2312872045566,42.3618898157481,38998.7608481491,0.0,1.0
2024-05-17,45.22,45.27,45.1782,45.2,32324,42.1846434148454,42.2312872045566,42.1456492066468,42.1659858989609,34649.8432053976,0.0,1.0
2024-05-20,45.19,45.2,45.14,45.14,24531,42.1566571410186,42.1659858989609,42.1100133513074,42.1100133513074,26296.1051748425,0.0,1.0
2024-05-21,45.2584,45.29,45.22,45.265,21952,42.2204658453436,42.2499447204411,42.1846434148454,42.2266228255855,23531.5356405423,0.0,1.0
2024-05-22,45.1971,45.23,45.12,45.12,23427,42.1632805591576,42.1939721727876,42.0913558354229,42.0913558354229,25112.6678867977,0.0,1.0
2024-05-23,45.06,45.24,44.9848,45.24,25277,42.0353832877694,42.2033009307299,41.9652310280437,42.2033009307299,27095.7829075249,0.0,1.0
2024-05-24,45.11,45.13,45.01,45.01,31488,42.0820270774806,42.1006845933651,41.9887394980581,41.9887394980581,33753.689606842,0.0,1.0
2024-05-28,44.93,45.13,44.8936,45.13,35018,41.9141094345202,42.1006845933651,41.8801527556104,42.1006845933651,37537.6874572025,0.0,1.0
2024-05-29,44.69,44.8,44.63,44.78,36046,41.6902192439062,41.7928355812709,41.6342466962527,41.7741780653864,38639.6562362877,0.0,1.0
2024-05-30,44.91,44.92,44.83,44.8453,31390,41.8954519186357,41.9047806765779,41.8208218550977,41.8350948547493,33648.6381084467,0.0,1.0
2024-05-31,45.1,45.12,45.0152,45.04,42086,42.0726983195384,42.0913558354229,41.9935904521881,42.0167257718849,45114.2587904456,0.0,1.0
2024-06-03,45.1704,45.18,45.0358,45.04,44711,42.2873157247577,42.2963029870126,42.1613068185592,42.1652387457957,47759.327348782,0.15966,1.0
2024-06-04,45.36,45.37,45.24,45.24,34527,42.4648141542915,42.474175885807,42.3524733761056,42.3524733761056,36880.997861184,0.0,1.0
2024-06-05,45.5,45.5,45.2568,45.4,21512,42.5958783955085,42.5958783955085,42.3682010850516,42.5022610803535,22978.6551391603,0.0,1.0
2024-06-06,45.45,45.5,45.37,45.37,430576,42.549069737931,42.5958783955085,42.474175885807,42.474175885807,459932.010747448,0.0,1.0
2024-06-07,45.14,45.185,45.079,45.15,56138,42.2588560609506,42.3009838527704,42.2017494987061,42.2682177924661,59965.4026683797,0.0,1.0
2024-06-10,45.045,45.064,44.98,44.9911,68074,42.1699196115534,42.1877069014329,42.1090683567027,42.1194598786849,72715.1808266642,0.0,1.0
2024-06-11,45.185,45.21,45.02,45.02,53373,42.3009838527704,42.3243881815591,42.1465152827647,42.1465152827647,57011.8892126443,0.0,1.0
2024-06-12,45.44,45.71,45.4155,45.53,119755,42.5397080064155,42.7924747573339,42.5167717642026,42.623963590055,127919.712076522,0.0,1.0
2024-06-13,45.63,45.648,45.49,45.53,29048,42.7175809052099,42.7344320219378,42.586516663993,42.623963590055,31028.4480514285,0.0,1.0
2024-06-14,45.66,45.66,45.56,45.62,143225,42.7456660997564,42.7456660997564,42.6520487846015,42.7082191736944,152989.86065016,0.0,1.0
2024-06-17,45.48,45.49,45.39,45.42,116766,42.5771549324775,42.586516663993,42.492899348838,42.5209845433845,124726.926644626,0.0,1.0
2024-06-18,45.61,45.65,45.5,45.5,53796,42.698857442179,42.7363043682409,42.5958783955085,42.5958783955085,57463.7287033408,0.0,1.0
2024-06-20,45.52,45.52,45.3918,45.41,43150,42.6146018585395,42.6146018585395,42.4945844605108,42.511622811869,46091.9007649111,0.0,1.0
2024-06-21,45.505,45.57,45.42,45.57,40228,42.6005592612662,42.661410516117,42.5209845433845,42.661410516117,42970.6832901703,0.0,1.0
2024-06-24,45.549,45.58,45.514,45.514,31824,42.6417508799344,42.6707722476325,42.6089848196302,42.6089848196302,33993.7114702789,0.0,1.0
2024-06-25,45.531,45.56,45.48,45.54,43205,42.6248997632065,42.6520487846015,42.5771549324775,42.6333253215705,46150.6505804864,0.0,1.0
2024-06-26,45.36,45.36,45.2726,45.3,60749,42.4648141542915,42.4648141542915,42.3829926208461,42.4086437651986,64890.7735705119,0.0,1.0
2024-06-27,45.415,45.45,45.4,45.42,39123,42.5163036776268,42.549069737931,42.5022610803535,42.5209845433845,41790.3460863411,0.0,1.0
2024-06-28,45.25,45.51,45.22,45.47,75869,42.3618351076211,42.605240127024,42.3337499130746,42.567793200962,81041.6319613683,0.0,1.0
2024-07-01,44.87,44.96,44.8,44.92,55107,42.153658283911,42.2382098605892,42.0878959464946,42.2006313820656,58658.0427574361,0.15763,1.0
2024-07-02,45.078,45.08,44.9244,44.98,54046,42.349066372234,42.3509452961602,42.2047650147032,42.256999099851,57528.6729248261,0.0,1.0
2024-07-03,45.33,45.33,45.155,45.16,20412,42.585810786933,42.585810786933,42.421404943392,42.4261022532075,21727.3298993737,0.0,1.0
2024-07-05,45.55,45.56,45.4,45.5,36158,42.7924924188131,42.8018870384441,42.6515731243494,42.7455193206586,38487.9871889846,0.0,1.0
2024-07-08,45.57,45.6,45.515,45.57,65123,42.811281658075,42.8394655169677,42.7596112501049,42.811281658075,69319.4642875226,0.0,1.0
2024-07-09,45.5,45.505,45.39,45.46,83538,42.7455193206586,42.750216630474,42.6421785047185,42.7079408421349,88921.1094029922,0.0,1.0
2024-07-10,45.57,45.57,45.4588,45.49,44509,42.811281658075,42.811281658075,42.7068134877792,42.7361247010277,47377.1176999423,0.0,1.0
2024-07-11,45.8,45.8363,45.73,45.77,109027,43.027357909586,43.0614603788462,42.9615955721696,42.9991740506933,116052.596361896,0.0,1.0
2024-07-12,45.895,45.895,45.75,45.76,183075,43.1166067960797,43.1166067960797,42.9803848114314,42.9897794310623,194872.179175379,0.0,1.0
2024-07-15,45.72,45.8299,45.711,45.8017,34171,42.9522009525387,43.0554478222824,42.9437457948709,43.0289549949232,36372.9467955858,0.0,1.0
2024-07-16,45.92,45.92,45.7521,45.755,37521,43.140093345157,43.140093345157,42.9823576815539,42.9850821212469,39938.817614854,0.0,1.0
2024-07-17,45.93,45.9438,45.79,45.81,29358,43.1494879647879,43.1624525398785,43.0179632899551,43.0367525292169,31249.8016453954,0.0,1.0
2024-07-18,45.81,45.93,45.79,45.88,30345,43.0367525292169,43.1494879647879,43.0179632899551,43.1025148666333,32300.4029882664,0.0,1.0
2024-07-19,45.69,45.69,45.6375,45.6501,34354,42.9240170936459,42.9240170936459,42.8746953405836,42.8865325613186,36567.7391418324,0.0,1.0
2024-07-22,45.65,45.7775,45.585,45.72,31533,42.8864386151223,43.0062200154164,42.8253735875213,42.9522009525387,33564.9565802934,0.0,1.0
2024-07-23,45.63,45.71,45.61,45.63,91275,42.8676493758605,42.9428063329078,42.8488601365986,42.8676493758605,97156.6743369258,0.0,1.0
2024-07-24,45.45,45.66,45.43,45.66,38007,42.698546222504,42.8958332347532,42.6797569832422,42.8958332347532,40456.1349934105,0.0,1.0
2024-07-25,45.56,45.6002,45.48,45.49,112257,42.8018870384441,42.8396534093603,42.7267300813967,42.7361247010277,119490.7344951,0.0,1.0
2024-07-26,45.74,45.78,45.65,45.71,33797,42.9709901918005,43.0085686703242,42.8864386151223,42.9428063329078,35974.8465906884,0.0,1.0
2024-07-29,45.81,45.94,45.74,45.94,49000,43.0367525292169,43.1588825844188,42.9709901918005,43.1588825844188,52157.5134758627,0.0,1.0
2024-07-30,45.87,45.89,45.7698,45.89,41811,43.0931202470024,43.1119094862642,42.9989861583006,43.1119094862642,44505.2611416183,0.0,1.0
2024-07-31,46.06,46.09,45.91,45.99,47084,43.2716180199898,43.2998018788825,43.130698725526,43.2058556825734,50118.0482550514,0.0,1.0
2024-08-01,46.06,46.1192,46.0,46.0826,26468,43.448312026008,43.5041552755073,43.3917141380019,43.4696305638236,28058.997534133,0.18808,1.0
2024-08-02,46.42,46.44,46.3,46.31,50036,43.7878993540445,43.8067653167132,43.6747035780323,43.6841365593667,53043.6754049373,0.0,1.0
2024-08-05,46.26,46.38,46.1898,46.35,57750,43.6369716526949,43.7501674287071,43.5707521237278,43.7218684847041,61221.3657093919,0.0,1.0
2024-08-06,46.01,46.27,46.01,46.24,46415,43.4011471193362,43.6464046340293,43.4011471193362,43.6181056900263,49205.0162666913,0.0,1.0
2024-08-07,45.895,46.08,45.85,46.02,71003,43.2926678339912,43.4671779886767,43.2502194179867,43.4105801006706,75271.0065708043,0.0,1.0
2024-08-08,45.91,45.927,45.8,45.88,37060,43.3068173059928,43.3228533742612,43.2030545113149,43.2785183619897,39287.6850768841,0.0,1.0
2024-08-09,46.09,46.12,46.06,46.11,83434,43.476610970011,43.5049099140141,43.448312026008,43.4954769326797,88449.2368241974,0.0,1.0
2024-08-12,46.15,46.2156,46.02,46.02,54299,43.5332088580171,43.5950892155704,43.4105801006706,43.4105801006706,57562.9253100306,0.0,1.0
2024-08-13,46.43,46.45,46.31,46.31,56869,43.7973323353789,43.8161982980476,43.6841365593667,43.6841365593667,60287.408597877,0.0,1.0
2024-08-14,46.61,46.6466,46.45,46.45,51633,43.9671259993971,44.0016507110808,43.8161982980476,43.8161982980476,54736.6714402256,0.0,1.0
2024-08-15,46.46,46.5157,46.33,46.33,48986,43.8256312793819,43.8781729854142,43.7030025220354,43.7030025220354,51930.5596647665,0.0,1.0
2024-08-16,46.59,46.62,46.45,46.54,38734,43.9482600367284,43.9765589807315,43.8161982980476,43.9010951300567,41062.309599785,0.0,1.0
2024-08-19,46.69,46.7276,46.59,46.601,47185,44.0425898500719,44.0780578598891,43.9482600367284,43.9586363161962,50021.3011428165,0.0,1.0
2024-08-20,46.8,46.8,46.6901,46.75,25803,44.1463526447498,44.1463526447498,44.0426841798853,44.099187738078,27354.0242320248,0.0,1.0
2024-08-21,46.92,46.98,46.78,46.85,37335,44.2595484207619,44.316146308768,44.1274866820811,44.1935175514215,39579.215389786,0.0,1.0
2024-08-22,46.715,46.82,46.65,46.82,120540,44.0661723034078,44.1652186074185,44.0048579247345,44.1652186074185,127785.686971603,0.0,1.0
2024-08-23,46.98,46.98,46.7958,46.83,35597,44.316146308768,44.316146308768,44.1423907925893,44.1746515887528,37736.7438122462,0.0,1.0
2024-08-26,46.91,47.02,46.89,47.02,28942,44.2501154394276,44.3538782341054,44.2312494767589,44.3538782341054,30681.7102400211,0.0,1.0
2024-08-27,46.88,46.92,46.74,46.74,59533,44.2218164954245,44.2595484207619,44.0897547567437,44.0897547567437,63111.5422472247,0.0,1.0
2024-08-28,46.84,46.89,46.82,46.88,28398,44.1840845700872,44.2312494767589,44.1652186074185,44.2218164954245,30105.0102755897,0.0,1.0
2024-08-29,46.75,46.78,46.7,46.78,64541,44.099187738078,44.1274866820811,44.0520228314063,44.1274866820811,68420.5742727248,0.0,1.0
2024-08-30,46.69,46.85,46.66,46.8,36689,44.0425898500719,44.1935175514215,44.0142909060689,44.1463526447498,38894.3841820238,0.0,1.0
2024-09-03,46.65,46.7,46.56,46.69,34246,44.1569741817322,44.2043021283364,44.0717838778446,44.1948365390156,36179.4694859531,0.16126,1.0
2024-09-04,46.855,46.88,46.67,46.67,30160,44.3510187628095,44.3746827361116,44.1759053603739,44.1759053603739,31862.7810458549,0.0,1.0
2024-09-05,47.09,47.09,46.85,47.0,442783,44.5734601118493,44.5734601118493,44.3462859681491,44.4882698079617,467781.756625556,0.0,1.0
2024-09-06,47.02,47.28,46.969,47.04,61286,44.5072009866034,44.7533063089453,44.4589264810671,44.5261321652451,64746.1007684437,0.0,1.0
2024-09-09,47.12,47.19,46.99,47.03,72512,44.6018568798118,44.6681160050577,44.4788042186409,44.5166665759243,76605.9011670103,0.0,1.0
2024-09-10,47.22,47.28,47.11,47.11,55653,44.6965127730203,44.7533063089453,44.592391290491,44.592391290491,58795.0714040106,0.0,1.0
2024-09-11,47.25,47.32,47.14,47.14,84878,44.7249095409828,44.7911686662287,44.6207880584535,44.6207880584535,89670.0639791137,0.0,1.0
2024-09-12,47.22,47.27,47.1163,47.19,31471,44.6965127730203,44.7438407196245,44.5983546117631,44.6681160050577,33247.7978214223,0.0,1.0
2024-09-13,47.36,47.4,47.24,47.33,154954,44.8290310235121,44.8668933807954,44.715443951662,44.8006342555495,163702.432830882,0.0,1.0
2024-09-16,47.55,47.57,47.38,47.38,37855,45.0088772206081,45.0278083992498,44.8479622021538,44.8479622021538,39992.2273372293,0.0,1.0
2024-09-17,47.515,47.58,47.4601,47.58,85482,44.9757476579851,45.0372739885706,44.9237815726137,45.0372739885706,90308.1647666369,0.0,1.0
2024-09-18,47.3799,47.6515,47.3799,47.44,32911,44.8478675462606,45.1049529522146,44.8478675462606,44.9047557380788,34769.0977122058,0.0,1.0
2024-09-19,47.41,47.46,47.3501,47.3501,24909,44.8763589701163,44.9236869167205,44.8196600900844,44.8196600900844,26315.3187357824,0.0,1.0
2024-09-20,47.4521,47.47,47.32,47.37,33585,44.916209101157,44.9331525060413,44.7911686662287,44.8384966128329,35481.1505777532,0.0,1.0
2024-09-23,47.42,47.47,47.3,47.31,42292,44.8858245594371,44.9331525060413,44.772237487587,44.7817030769079,44679.7326257061,0.0,1.0
2024-09-24,47.49,47.51,47.3079,47.35,46514,44.952083684683,44.9710148633247,44.7797153031505,44.8195654341912,49140.0993888228,0.0,1.0
2024-09-25,47.29,47.41,47.26,47.37,59386,44.7627718982662,44.8763589701163,44.7343751303036,44.8384966128329,62738.8300792154,0.0,1.0
2024-09-26,47.26,47.3,47.16,47.2848,28681,44.7343751303036,44.772237487587,44.6397192370952,44.7578497918193,30300.2792830293,0.0,1.0
2024-09-27,47.41,47.43,47.3398,47.39,173263,44.8763589701163,44.895290148758,44.809910533084,44.8574277914746,183045.12706724,0.0,1.0
2024-09-30,47.32,47.46,47.271,47.39,59524,44.7911686662287,44.9236869167205,44.7447872785566,44.8574277914746,62884.6213187488,0.0,1.0
2024-10-01,47.315,47.38,47.2411,47.36,34835,44.9525569641491,45.0143115071623,44.8823467990925,44.9953101093121,36665.7235163397,0.1755,1.0
2024-10-02,47.2227,47.2379,47.07,47.08,32421,44.8648655130703,44.8793065754365,44.7197898404839,44.729290539409,34124.8578189536,0.0,1.0
2024-10-03,46.98,47.14,46.98,47.12,43522,44.634283550158,44.7862947329597,44.634283550158,44.7672933351095,45809.2613428487,0.0,1.0
2024-10-04,46.76,46.7997,46.63,46.76,73769,44.4252681738056,44.4629859485383,44.3017590877792,44.4252681738056,77645.8664583568,0.0,1.0
2024-10-07,46.5397,46.67,46.5,46.62,80186,44.2159677764854,44.3397618834796,44.1782500017528,44.2922583888541,84400.1063838443,0.0,1.0
2024-10-08,46.625,46.63,46.48,46.5,34860,44.2970087383166,44.3017590877792,44.1592486039025,44.1782500017528,36692.0373698752,0.0,1.0
2024-10-09,46.57,46.59,46.511,46.55,54102,44.2447548942285,44.2637562920787,44.1887007705704,44.2257534963783,56945.2841590645,0.0,1.0
2024-10-10,46.55,46.55,46.42,46.52,92343,44.2257534963783,44.2257534963783,44.1022444103519,44.197251399603,97196.0070810781,0.0,1.0
2024-10-11,46.5406,46.6,46.4997,46.5,32528,44.2168228393887,44.2732569910038,44.177964980785,44.1782500017528,34237.4811120855,0.0,1.0
2024-10-14,46.51,46.53,46.4001,46.42,36696,44.1877507006779,44.2067520985281,44.0833380194909,44.1022444103519,38624.5267735209,0.0,1.0
2024-10-15,46.7,46.8,46.64,46.8,41751,44.3682639802549,44.463270969506,44.3112597867043,44.463270969506,43945.1879583953,0.0,1.0
2024-10-16,46.8299,46.87,46.7648,46.83,26593,44.4916780592921,44.5297758619818,44.4298285092896,44.4917730662813,27990.5722827622,0.0,1.0
2024-10-17,46.56,46.74,46.551,46.74,45970,44.2352541953034,44.4062667759554,44.2267035662708,44.4062667759554,48385.9138810431,0.0,1.0
2024-10-18,46.52,46.6392,46.52,46.61,33181,44.197251399603,44.3104997307903,44.197251399603,44.2827576899289,34924.7989664322,0.0,1.0
2024-10-21,46.25,46.33,46.127,46.3,53717,43.9407325286251,44.0167381200259,43.8238739318462,43.9882360232506,56540.050814618,0.0,1.0
2024-10-22,46.135,46.15,46.03,46.14,34894,43.8314744909863,43.845725539374,43.7317171522727,43.8362248404489,36727.8242106834,0.0,1.0
2024-10-23,46.0,46.055,45.935,45.97,37084,43.7032150554974,43.7554688995855,43.6414605124842,43.674712958722,39032.9177803915,0.0,1.0
2024-10-24,46.11,46.17,46.01,46.01,35306,43.8077227436735,43.8647269372242,43.7127157544225,43.7127157544225,37161.4765169482,0.0,1.0
2024-10-25,46.0105,46.2,46.009525,46.2,48110,43.7131907893687,43.8932290339995,43.7122644712235,43.8932290339995,50638.3797436803,0.0,1.0
2024-10-28,45.9698,46.0483,45.91,46.01,31487,43.6745229447435,43.7491034313056,43.6177087651714,43.7127157544225,33141.772250868,0.0,1.0
2024-10-29,46.05,46.05,45.82,45.83,99795,43.7507185501229,43.7507185501229,43.5322024748454,43.5417031737705,105039.640542934,0.0,1.0
2024-10-30,45.9707,46.2012,45.95,46.13,48540,43.6753780076468,43.8943691178705,43.6557115608718,43.8267241415238,51090.9780244905,0.0,1.0
2024-10-31,45.9008,45.99,45.82,45.9,40701,43.6089681221603,43.6937143565723,43.5322024748454,43.6082080662463,42840.006109905,0.0,1.0
2024-11-01,45.53,45.89,45.511,45.825,81548,43.4245880581207,43.7679408299398,43.4064666618303,43.7059465794725,85501.7999256683,0.17673,1.0
2024-11-04,45.79,45.88,45.7035,45.7928,52678,43.6725650599901,43.7584032529448,43.5900650189835,43.6752355815486,55232.0573954523,0.0,1.0
2024-11-05,45.94,45.957,45.6936,45.8088,293935,43.8156287149147,43.8318425958061,43.5806228177585,43.6904957047406,308186.240755767,0.0,1.0
2024-11-06,45.59,45.74,45.51,45.56,50198,43.4818135200906,43.6248771750152,43.4055129041308,43.4532007891056,52631.8162636569,0.0,1.0
2024-11-07,46.0203,46.0866,45.8,45.8,81371,43.8922154581843,43.955449593661,43.682102636985,43.682102636985,85316.2181997297,0.0,1.0
2024-11-08,46.14,46.22,46.05,46.07,794946,44.0063802548142,44.082680870774,43.9205420618594,43.9396172158494,833488.422079147,0.0,1.0
2024-11-11,46.07,46.08,46.0102,46.08,164822,43.9396172158494,43.9491547928443,43.8825825054194,43.9491547928443,172813.28380032,0.0,1.0
2024-11-12,45.72,45.9856,45.71,45.89,120798,43.6058020210252,43.8591200660118,43.5962644440303,43.7679408299398,126654.809773641,0.0,1.0
2024-11-13,45.6,45.95,45.59,45.95,127659,43.4913510970855,43.8251662919097,43.4818135200906,43.8251662919097,133848.460743499,0.0,1.0
2024-11-14,45.59,45.745,45.5724,45.7,57126,43.4818135200906,43.6296459635127,43.4650273845794,43.5867268670353,59895.7156834468,0.0,1.0
2024-11-15,45.6,45.69,45.3648,45.5,1082558,43.4913510970855,43.5771892900403,43.2670272861637,43.3959753271358,1135045.09643316,0.0,1.0
2024-11-18,45.68,45.7379,45.55,45.57,60542,43.5676517130453,43.6228742838462,43.4436632121107,43.4627383661006,63477.3381456297,0.0,1.0
2024-11-19,45.76,45.83,45.74,45.77,42272,43.6439523290051,43.71071536797,43.6248771750152,43.6534899060001,44321.5294851848,0.0,1.0
2024-11-20,45.67,45.7339,45.609,45.66,30130,43.5581141360504,43.6190592530482,43.499934916381,43.5485765590554,31590.8327826603,0.0,1.0
2024-11-21,45.63,45.765,45.6,45.73,114433,43.5199638280705,43.6487211175026,43.4913510970855,43.6153395980202,119981.207030142,0.0,1.0
2024-11-22,45.65,45.72,45.6139,45.69,84360,43.5390389820604,43.6058020210252,43.5046083291085,43.5771892900403,88450.1378541396,0.0,1.0
2024-11-25,46.12,46.12,45.985,46.01,86165,43.9873051008242,43.9873051008242,43.8585478113921,43.8823917538795,90342.6520649827,0.0,1.0
2024-11-26,46.06,46.14,45.92,45.9731,187294,43.9300796388544,44.0063802548142,43.7965535609247,43.8471980947681,196374.823604234,0.0,1.0
2024-11-27,46.17,46.2,46.06,46.13,96802,44.0349929857991,44.063605716784,43.9300796388544,43.9968426778192,101495.379854865,0.0,1.0
2024-11-29,46.39,46.39,46.321,46.36,29093,44.2448196796886,44.2448196796886,44.1790103984232,44.2162069487036,30503.5545352119,0.0,1.0
2024-12-02,46.29,46.42,46.14,46.14,63561,44.3060127736883,44.4304409797929,44.1624417666446,44.1624417666446,66407.2098978694,0.16416,1.0
2024-12-03,46.17,46.3401,46.16,46.31,40462,44.1911559680534,44.3539654900409,44.1815845675838,44.3251555746275,42273.8554599139,0.0,1.0
2024-12-04,46.33,46.3793,46.13,46.13,27545,44.3442983755666,44.3914853798817,44.152870366175,44.152870366175,28778.4427028652,0.0,1.0
2024-12-05,46.33,46.369,46.25,46.25,29753,44.3442983755666,44.381626837398,44.26772717181,44.26772717181,31085.3151475167,0.0,1.0
2024-12-06,46.45,46.51,46.35,46.51,56117,44.4591551812016,44.5165835840191,44.3634411765058,44.5165835840191,58629.8736306656,0.0,1.0
2024-12-09,46.34,46.3775,46.31,46.36,43442,44.3538697760362,44.3897625277971,44.3251555746275,44.3730125769754,45387.297436844,0.0,1.0
2024-12-10,46.3,46.32,46.22,46.22,49656,44.3155841741579,44.3347269750971,44.2390129704012,44.2390129704012,51879.5553041739,0.0,1.0
2024-12-11,46.19,46.37,46.1702,46.36,47852,44.2102987689925,44.382583977445,44.1913473960627,44.3730125769754,49994.7736510257,0.0,1.0
2024-12-12,45.98,46.0893,45.96,46.05,194233,44.0092993591313,44.1139147662638,43.9901565581922,44.0762991624184,202930.595807065,0.0,1.0
2024-12-13,45.775,45.9,45.7501,45.9,28659,43.8130856495049,43.9327281553747,43.7892528623357,43.9327281553747,29942.3267170598,0.0,1.0
2024-12-16,45.8381,45.89,45.7656,45.86,31460,43.873481186468,43.9231567549051,43.8040885330635,43.8944425534963,32868.7532195366,0.0,1.0
2024-12-17,45.79,45.87,45.78,45.78,81943,43.8274427502093,43.9040139539659,43.8178713497397,43.8178713497397,85612.340911268,0.0,1.0
2024-12-18,45.39,45.86,45.3529,45.8383,48410,43.4445867314261,43.8944425534963,43.4090768356839,43.8736726144774,50577.7604373099,0.0,1.0
2024-12-19,45.16,45.26,45.082,45.25,83181,43.2244445206257,43.3201585253215,43.149787596963,43.3105871248519,86905.777544637,0.0,1.0
2024-12-20,45.31,45.46,45.2006,45.34,59872,43.3680155276694,43.5115865347131,43.2633044065322,43.3967297290782,62553.0194774348,0.0,1.0
2024-12-23,45.21,45.31,45.16,45.25,37281,43.2723015229736,43.3680155276694,43.2244445206257,43.3105871248519,38950.4128664192,0.0,1.0
2024-12-24,45.33,45.33,45.1387,45.1564,33707,43.3871583286086,43.3871583286086,43.2040574376255,43.2209988164567,35216.3720524769,0.0,1.0
2024-12-26,45.36,45.38,45.15,45.15,68349,43.4158725300173,43.4350153309565,43.2148731201561,43.2148731201561,71409.6126446952,0.0,1.0
2024-12-27,45.23,45.33,45.2105,45.26,100908,43.2914443239128,43.3871583286086,43.2727800929971,43.3201585253215,105426.578190623,0.0,1.0
2024-12-30,45.3789,45.39,45.3292,45.37,61250,43.4339624769048,43.4445867314261,43.386392616571,43.4254439304869,63992.7251969683,0.0,1.0
2024-12-31,45.07,45.255,45.04,45.232,33355,43.3213549503802,43.4991772416121,43.2925189031534,43.4770696054049,34701.3580651361,0.19125,1.0
2025-01-02,45.12,45.2812,45.02,45.17,43196,43.3694150290915,43.5243607228568,43.2732948716689,43.4174751078029,44939.5851590952,0.0,1.0
2025-01-03,45.02,45.19,45.0,45.19,50872,43.2732948716689,43.4366991392874,43.2540708401844,43.4366991392874,52925.4230996733,0.0,1.0
2025-01-06,44.96,45.02,44.905,44.96,54324,43.2156227772153,43.2732948716689,43.1627566906329,43.2156227772153,56516.7613710225,0.0,1.0
2025-01-07,44.77,44.94,44.69,44.94,106164,43.0329944781123,43.1963987457308,42.9560983521742,43.1963987457308,110449.257311561,0.0,1.0
2025-01-08,44.84,44.8498,44.72,44.73,38339,43.1002785883082,43.1096983637356,42.984934399401,42.9945464151433,39886.5347581847,0.0,1.0
2025-01-10,44.59,44.73,44.48,44.48,58986,42.8599781947516,42.9945464151433,42.7542460215867,42.7542460215867,61366.9406934528,0.0,1.0
2025-01-13,44.5013,44.5698,44.48,44.549,50694,42.7747196151177,42.8405619229522,42.7542460215867,42.8205689302083,52740.2382177787,0.0,1.0
2025-01-14,44.56,44.56,44.44,44.55,42399,42.8311421475248,42.8311421475248,42.7157979586176,42.8215301317825,44110.4146485896,0.0,1.0
2025-01-15,44.9588,45.0299,44.8901,45.01,25285,43.2144693353262,43.2828107672537,43.1484347871769,43.2636828559266,26305.6165095778,0.0,1.0
2025-01-16,45.03,45.12,44.89,44.98,30250,43.2829068874112,43.3694150290915,43.1483386670195,43.2348468086998,31471.0262770309,0.0,1.0
2025-01-17,45.075,45.16,45.0674,45.16,27346,43.3261609582514,43.4078630920606,43.3188558262872,43.4078630920606,28449.8077544359,0.0,1.0
2025-01-21,45.31,45.31,45.17,45.17,33615,43.5520433281945,43.5520433281945,43.4174751078029,43.4174751078029,34971.8528364428,0.0,1.0
2025-01-22,45.19,45.34,45.19,45.25,36458,43.4366991392874,43.5808793754213,43.4366991392874,43.4943712337409,37929.6091242312,0.0,1.0
2025-01-23,45.14,45.14,44.97,44.97,23367,43.3886390605761,43.3886390605761,43.2252347929576,43.2252347929576,24310.1973889382,0.0,1.0
2025-01-24,45.2,45.2492,45.06,45.06,36442,43.4463111550296,43.4936022724816,43.311742934638,43.311742934638,37912.9632921508,0.0,1.0
2025-01-27,45.4615,45.5,45.34,45.344,32468,43.6976653666898,43.7346716272975,43.5808793754213,43.5847241817182,33778.5547491782,0.0,1.0
2025-01-28,45.42,45.43,45.34,45.4196,36107,43.6577755013594,43.6673875171017,43.5808793754213,43.6573910207297,37564.4411829672,0.0,1.0
2025-01-29,45.3785,45.4631,45.27,45.449,29847,43.617885636029,43.6992032892086,43.5135952652255,43.685650347012,31051.7593815056,0.0,1.0
2025-01-30,45.4211,45.4948,45.41,45.4781,74867,43.6588328230911,43.7296733791116,43.6481634856172,43.713621312822,77888.9693977677,0.0,1.0
2025-01-31,45.3228,45.52,45.2708,45.5018,35944,43.5643467083446,43.7538956587821,43.5143642264849,43.7364017901311,37394.861768648,0.0,1.0
2025-02-03,45.2,45.2937,45.14,45.14,54461,43.6150020313064,43.7054163164907,43.5571060109108,43.5571060109108,56440.1486954663,0.1755,1.0
2025-02-04,45.33,45.33,45.1,45.1,41330,43.74044340883,43.74044340883,43.5185086639805,43.5185086639805,42831.9594863045,0.0,1.0
2025-02-05,45.56,45.62,45.48,45.48,44554,43.9623781536796,44.0202741740751,43.8851834598189,43.8851834598189,46173.1217748078,0.0,1.0
2025-02-06,45.51,45.58,45.4467,45.5,27081,43.9141314700166,43.9816768271448,43.8530511684993,43.904482133284,28065.1414190325,0.0,1.0
2025-02-07,45.311,45.39,45.292,45.39,45868,43.7221096690381,43.7983394292256,43.7037759292462,43.7983394292256,47534.8734023182,0.0,1.0
2025-02-10,45.3319,45.4292,45.3,45.35,57570,43.7422767828092,43.8361648292173,43.7114953986323,43.7597420822952,59662.1318080462,0.0,1.0
2025-02-11,45.2591,45.2799,45.22,45.25,25564,43.672029611396,43.6921002317997,43.6343007047715,43.6632487149693,26493.0126375003,0.0,1.0
2025-02-12,45.0465,45.09,44.93,45.06,36037,43.4668847124611,43.5088593272479,43.3544699395264,43.4799113170501,37346.6083718353,0.0,1.0
2025-02-13,45.37,45.409,45.23,45.2594,18645,43.7790407557604,43.8166731690175,43.6439500415041,43.6723190914979,19322.5716095366,0.0,1.0
2025-02-14,45.51,45.6,45.49,45.522,63316,43.9141314700166,44.0009755006099,43.8948327965515,43.9257106740957,65616.9452415885,0.0,1.0
2025-02-18,45.35,45.48,45.29,45.29,59268,43.7597420822952,43.8851834598189,43.7018460618997,43.7018460618997,61421.8382490756,0.0,1.0
2025-02-19,45.3803,45.4065,45.2999,45.34,31300,43.7889795725949,43.8142608348343,43.7113989052649,43.7500927455626,32437.4626644406,0.0,1.0
2025-02-20,45.36,45.48,45.36,45.4,27476,43.7693914190278,43.8851834598189,43.7693914190278,43.8079887659582,28474.4959798137,0.0,1.0
2025-02-21,45.58,45.67,45.47,45.47,45444,43.9816768271448,44.0685208577381,43.8755341230863,43.8755341230863,47095.4649623909,0.0,1.0
2025-02-24,45.68,45.74,45.48,45.48,49740,44.0781701944707,44.1360662148662,43.8851834598189,43.8851834598189,51547.5844386349,0.0,1.0
2025-02-25,45.965,45.97,45.87,45.87,53641,44.3531762913495,44.3580009597158,44.2615075923899,44.2615075923899,55590.3493540977,0.0,1.0
2025-02-26,46.0387,46.0553,45.92,45.95,41014,44.4242919030687,44.4403098020448,44.3097542760528,44.3387022862506,42504.4758376794,0.0,1.0
2025-02-27,45.8802,46.0,45.872671,45.96,108110,44.2713499158571,44.3869489699135,44.2640849302311,44.3483516229832,112038.788774846,0.0,1.0
2025-02-28,46.06,46.06,45.9118,46.02,309749,44.4448449903091,44.4448449903091,44.3018418199321,44.4062476433787,321005.483158077,0.0,1.0
2025-03-03,45.9823,45.99,45.8,45.8,37353,44.5320460463615,44.5395031930148,44.3554956781926,44.3554956781926,38569.4573770956,0.16807,1.0
2025-03-04,45.8796,46.02,45.86,45.94,51642,44.4325851422971,44.5685570111446,44.4136033144523,44.4910801627985,53323.8004408741,0.0,1.0
2025-03-05,45.7616,45.94,45.7616,45.94,27629,44.3183067909865,44.4910801627985,44.3183067909865,44.4910801627985,28528.7804961255,0.0,1.0
2025-03-06,45.6519,45.72,45.59,45.71,29930,44.2120666626917,44.2780188298464,44.1521189512839,44.2683342238032,30904.7160682267,0.0,1.0
2025-03-07,45.6043,45.86,45.56,45.86,44103,44.1659679379258,44.4136033144523,44.1230651331541,44.4136033144523,45539.2814152022,0.0,1.0
2025-03-10,45.749,45.869,45.689,45.77,49055,44.3061041873719,44.4223194598912,44.2479965511123,44.3264418600628,50652.5508428621,0.0,1.0
2025-03-11,45.47,45.73,45.46,45.69,38658,44.0359036787646,44.2877034358897,44.0262190727213,44.2489650117166,39916.9566911296,0.0,1.0
2025-03-12,45.34,45.5094,45.32,45.43,96606,43.910003800202,44.0740610265751,43.8906345881155,43.9971652545915,99752.1216333816,0.0,1.0
2025-03-13,45.4922,45.4999,45.2101,45.28,25137,44.0574035041807,44.064860650834,43.7842007676999,43.8518961639424,25955.6247179089,0.0,1.0
2025-03-14,45.476,45.5496,45.45,45.4701,37068,44.0417144423906,44.1129931428691,44.0165344666781,44.036000524825,38275.1759177089,0.0,1.0
2025-03-17,45.5535,45.6779,45.54,45.58,35460,44.1167701392259,44.2372466384043,44.1036959210675,44.1424343452406,36614.8089468533,0.0,1.0
2025-03-18,45.66,45.727,45.42,45.42,823392,44.2199111935868,44.2847980540767,43.9874806485482,43.9874806485482,850207.015464394,0.0,1.0
2025-03-19,45.8574,45.8936,45.6131,45.6641,69351,44.411085316881,44.4461435907577,44.1744903912439,44.2238818820645,71609.5210172934,0.0,1.0
2025-03-20,45.8308,46.0,45.82,46.0,29833,44.3853242648059,44.5491877990581,44.3748648902792,44.5491877990581,30804.5571153828,0.0,1.0
2025-03-21,45.7635,45.8797,45.73,45.85,34109,44.3201468661347,44.4326819883575,44.2877034358897,44.403918708409,35219.8115727078,0.0,1.0
2025-03-24,45.596,45.68,45.56,45.68,32997,44.1579297149098,44.2392804056733,44.1230651331541,44.2392804056733,34071.5975978375,0.0,1.0
2025-03-25,45.67,45.72,45.55,45.58,88300,44.2295957996301,44.2780188298464,44.1133805271108,44.1424343452406,91175.6240836758,0.0,1.0
2025-03-26,45.52,45.57,45.49,45.57,23000,44.084326708981,44.1327497391973,44.0552728908511,44.1327497391973,23749.0300557706,0.0,1.0
2025-03-27,45.48,45.48,45.41,45.4361,156828,44.0455882848079,44.0455882848079,43.977796042505,44.0030728642779,161935.342851582,0.0,1.0
2025-03-28,45.6876,45.7,45.5717,45.6,29887,44.2466407062662,44.2586496177599,44.1343961222247,44.1618035573272,30860.3157076877,0.0,1.0
2025-03-31,45.7606,45.7797,45.6336,45.7667,29149,44.3173383303821,44.3358359279248,44.1943438336326,44.3232459400685,30098.2816128547,0.0,1.0
2025-04-01,45.7,45.7957,45.692,45.7,20178,44.4344155328393,44.5274652826531,44.4266370793543,44.4344155328393,20752.7113599254,0.18149,1.0
2025-04-02,45.7636,45.8,45.6,45.8,31743,44.4962542380447,44.5316462014013,44.3371848642773,44.5316462014013,32647.1065862877,0.0,1.0
2025-04-03,45.829,45.97,45.7893,45.9605,36145,44.5598430952843,44.6969383379567,44.5212425198651,44.6877014244433,37174.4846914711,0.0,1.0
2025-04-04,45.75,46.01,45.665,45.92,49653,44.4830308671203,44.7358306053815,44.4003847988426,44.6483230036757,51067.2205944284,0.0,1.0
2025-04-07,44.9653,45.44,44.95,45.39,208878,43.7200618109142,44.181615794578,43.7051855186242,44.133000460297,214827.279385395,0.0,1.0
2025-04-08,44.5,45.1,44.465,45.08,90027,43.2676475100951,43.8510315214672,43.2336167760984,43.8315853877548,92591.1559916744,0.0,1.0
2025-04-09,45.24,45.24,43.96,44.1296,2212324,43.987154457454,43.987154457454,42.7426018998603,42.9075051137414,2275335.58363741,0.0,1.0
2025-04-10,44.4918,44.9299,44.4088,44.85,966825,43.259674595273,43.6856421542432,43.1789731403666,43.6079548500622,994362.184585187,0.0,1.0
2025-04-11,44.5114,44.555,43.9704,44.16,43553,43.2787318063112,43.3211243778042,42.7527138893907,42.9370632369843,44793.479921639,0.0,1.0
2025-04-14,44.73,44.8,44.61,44.79,37170,43.4912780477877,43.5593395157812,43.3746012455133,43.549616448925,38228.6788209153,0.0,1.0
2025-04-15,44.9274,44.98,44.81,44.8102,35207,43.6832113875292,43.7343547191928,43.5690625826374,43.5692570439745,36209.76850277,0.0,1.0
2025-04-16,45.078,45.11,44.89,44.89,36245,43.8296407743836,43.8607545883234,43.646847117487,43.646847117487,37277.3328992217,0.0,1.0
2025-04-17,45.059,45.156,44.9626,45.15,28940,43.8111669473568,43.9054806958619,43.717436582863,43.8996468557482,29764.271323037,0.0,1.0
2025-04-21,44.65,44.9291,44.61,44.88,48613,43.4134935129381,43.6848643088947,43.3746012455133,43.6371240506308,49997.5992338218,0.0,1.0
2025-04-22,44.779,44.9,44.62,44.875,583859,43.5389210753831,43.6565701843432,43.3843243123695,43.6322625172027,600488.517290847,0.0,1.0
2025-04-23,44.86,45.28,44.74,45.28,618978,43.6176779169184,44.0260467248788,43.501001114644,44.0260467248788,636607.779370795,0.0,1.0
2025-04-24,45.26,45.3081,45.1101,45.15,46348,44.0066005911664,44.0533685427447,43.860851818992,43.8996468557482,47668.0873282696,0.0,1.0
2025-04-25,45.48,45.5099,45.3703,45.39,32693,44.2205080620028,44.2495800319029,44.1138460185903,44.133000460297,33624.1645599188,0.0,1.0
2025-04-28,45.58,45.59,45.4414,45.4414,33903,44.3177387305648,44.3274617974211,44.1829770239379,44.1829770239379,34868.6278737017,0.0,1.0
2025-04-29,45.6439,45.66,45.57,45.57,26741,44.379869127776,44.3955232654145,44.3080156637086,44.3080156637086,27502.6392346003,0.0,1.0
2025-04-30,45.45,45.61,45.45,45.54,23867,44.1913388614342,44.3469079311335,44.1913388614342,44.27884646314,24546.7817438468,0.0,1.0
2025-05-01,45.18,45.34,45.155,45.32,59288,44.1236177007808,44.2798766390748,44.0992022416724,44.2603442717881,60707.4392259681,0.20035,1.0
2025-05-02,45.0808,45.14,45.0107,45.09,36441,44.0267371590385,44.0845529662073,43.9582762116984,44.0357220479904,37313.449481067,0.0,1.0
2025-05-05,45.09,45.12,44.8902,44.97,92354,44.0357220479904,44.0650205989205,43.8405936987957,43.9185278442699,94565.0863964893,0.0,1.0
2025-05-06,45.089,45.11,44.9104,44.97,17103,44.034745429626,44.0552544152771,43.8603213897553,43.9185278442699,17512.4701977084,0.0,1.0
2025-05-07,45.16,45.272,45.1543,45.21,38989,44.104085333494,44.2134665902999,44.0985186088173,44.1529162517109,39922.452232851,0.0,1.0
2025-05-08,45.0394,45.24,45.0159,45.24,24851,43.9863051587549,44.1822148026411,43.963354627193,44.1822148026411,25445.9683612963,0.0,1.0
2025-05-09,45.01,45.16,45.0,45.14,25945,43.9575925788434,44.104085333494,43.9478263952,44.0845529662073,26566.1602806258,0.0,1.0
2025-05-12,44.97,45.07,44.9401,44.98,38821,43.9185278442699,44.0161896807036,43.8893269551762,43.9282940279132,39750.4300733927,0.0,1.0
2025-05-13,45.02,45.0279,44.9305,45.0113,50946,43.9673587624868,43.975074047565,43.8799514188785,43.958862182717,52165.719855724,0.0,1.0
2025-05-14,44.8253,44.99,44.8001,44.96,24759,43.7772111669502,43.9380602115566,43.7526003841689,43.9087616606265,25351.7657501643,0.0,1.0
2025-05-15,45.1,45.12,44.92,44.92,38084,44.0454882316338,44.0650205989205,43.869696926053,43.869696926053,38995.785242912,0.0,1.0
2025-05-16,45.18,45.2495,45.113,45.2495,24636,44.1236177007808,44.1914926771023,44.0581842703702,44.1914926771023,25225.8209548467,0.0,1.0
2025-05-19,45.2,45.21,44.9002,44.91,26686,44.1431500680675,44.1529162517109,43.8503598824391,43.8599307424096,27324.9008768079,0.0,1.0
2025-05-20,45.12,45.1551,45.0209,45.1,29435,44.0650205989205,44.0992999035088,43.9682377190147,44.0454882316338,30139.7158550866,0.0,1.0
2025-05-21,44.71,45.0,44.6937,44.91,48327,43.664607069542,43.9478263952,43.6486881902033,43.8599307424096,49484.0172627406,0.0,1.0
2025-05-22,44.92,44.92,44.66,44.7,63874,43.869696926053,43.869696926053,43.6157761513251,43.6548408858987,65403.234602609,0.0,1.0
2025-05-23,44.9023,44.94,44.84,44.9001,41865,43.8524107810042,43.8892292933397,43.791567456906,43.8502622206027,42867.3077721487,0.0,1.0
2025-05-27,45.24,45.26,45.05,45.05,57703,44.1822148026411,44.2017471699278,43.9966573134169,43.9966573134169,59084.4920667932,0.0,1.0
2025-05-28,45.092,45.1695,45.03,45.14,99679,44.0376752847191,44.1133632079552,43.9771249461301,44.0845529662073,102065.457337155,0.0,1.0
2025-05-29,45.33,45.33,45.22,45.25,81087,44.2701104554315,44.2701104554315,44.1626824353543,44.1919809862844,83028.3383571055,0.0,1.0
2025-05-30,45.4,45.4,45.28,45.29,159887,44.3384737409351,44.3384737409351,44.2212795372146,44.2310457208579,163714.922674443,0.0,1.0
2025-06-02,45.13,45.19,45.02,45.135,86313,44.2501483760644,44.3089786198615,44.142292929103,44.2550508963808,88029.2119451295,0.17956,1.0
2025-06-03,45.14,45.23,45.1,45.23,79137,44.2599534166972,44.3481987823929,44.2207332541658,44.3481987823929,80710.5273330984,0.0,1.0
2025-06-04,45.41,45.45,45.28,45.33,110130,44.5246895137843,44.5639096763157,44.3972239855572,44.4462491887214,112319.779309225,0.0,1.0
2025-06-05,45.29,45.4293,45.27,45.4,90866,44.40702902619,44.5436132422057,44.3874189449243,44.5148844731514,92672.7419114866,0.0,1.0
2025-06-06,45.09,45.22,45.0514,45.22,106644,44.210928213533,44.3383937417601,44.1730807566902,44.3383937417601,108764.465128965,0.0,1.0
2025-06-09,45.19,45.23,45.08,45.08,25843,44.3089786198615,44.3481987823929,44.2011231729001,44.2011231729001,26356.8515090193,0.0,1.0
2025-06-10,45.26,45.33,45.18,45.33,60465,44.3776139042915,44.4462491887214,44.2991735792287,44.4462491887214,61667.2610181809,0.0,1.0
2025-06-11,45.4,45.44,45.3,45.33,59732,44.5148844731514,44.5541046356828,44.4168340668229,44.4462491887214,60919.6863497558,0.0,1.0
2025-06-12,45.6,45.6,45.47,45.48,17756,44.7109852858085,44.7109852858085,44.5835197575814,44.5933247982142,18109.0529502823,0.0,1.0
2025-06-13,45.37,45.54,45.3,45.54,52619,44.4854693512529,44.6521550420114,44.4168340668229,44.6521550420114,53665.2544036329,0.0,1.0
2025-06-16,45.3,45.475,45.3,45.365,74974,44.4168340668229,44.5884222778978,44.4168340668229,44.4805668309364,76464.7519652212,0.0,1.0
2025-06-17,45.43,45.45,45.332,45.41,71732,44.54429959505,44.5639096763157,44.448210196848,44.5246895137843,73158.2893799083,0.0,1.0
2025-06-18,45.45,45.56,45.4,45.5,70986,44.5639096763157,44.6717651232771,44.5148844731514,44.6129348794799,72397.4562248672,0.0,1.0
2025-06-20,45.5,45.56,45.361,45.37,58130,44.6129348794799,44.6717651232771,44.4766448146833,44.4854693512529,59285.8328452305,0.0,1.0
2025-06-23,45.59,45.6982,45.59,45.59,40752,44.7011802451756,44.8072707848231,44.7011802451756,44.7011802451756,41562.295890398,0.0,1.0
2025-06-24,45.79,45.81,45.58,45.5982,51933,44.8972810578327,44.9168911390984,44.6913752045428,44.7092203784945,52965.6142637425,0.0,1.0
2025-06-25,45.75,45.77,45.6599,45.7,36723,44.8580608953013,44.877670976567,44.7697174791993,44.809035692137,37453.1849230242,0.0,1.0
2025-06-26,45.89,45.9,45.735,45.785,62803,44.9953314641612,45.005136504794,44.843353334352,44.8923785375162,64051.748841889,0.0,1.0
2025-06-27,45.82,45.945,45.8,45.82,28113,44.9266961797312,45.0492591876419,44.9070860984655,44.9266961797312,28671.9872488898,0.0,1.0
2025-06-30,46.02,46.05,45.9108,45.96,53163,45.1227969923883,45.1522121142868,45.0157259486775,45.0639667485912,54220.0710743332,0.0,1.0
2025-07-01,45.87,45.905,45.775,45.86,70873,45.1565557472872,45.1910113708136,45.0630333405727,45.1467112834225,71992.7473696951,0.18443,1.0
2025-07-02,45.865,45.865,45.7316,45.74,26078,45.1516335153549,45.1516335153549,45.0203083674,45.0285777170464,26490.0154629677,0.0,1.0
2025-07-03,45.77,45.83,45.74,45.82,58428,45.0581111086404,45.1171778918285,45.0285777170464,45.1073334279638,59351.1244524226,0.0,1.0
2025-07-07,45.58,45.69,45.53,45.69,33179,44.8710662952115,44.9793553977229,44.8218439758881,44.9793553977229,33703.2066510394,0.0,1.0
2025-07-08,45.4849,45.54,45.435,45.54,36929,44.7774454438584,44.8316884397528,44.7283215691736,44.8316884397528,37512.4542155048,0.0,1.0
2025-07-09,45.7,45.7,45.5313,45.56,22710,44.9891998615876,44.9891998615876,44.8231237561905,44.8513773674821,23068.8032504025,0.0,1.0
2025-07-10,45.705,45.7151,45.6099,45.69,147661,44.99412209352,45.0040650020233,44.9005012421669,44.9793553977229,149993.94789774,0.0,1.0
2025-07-11,45.48,45.53,45.46,45.49,146516,44.7726216565647,44.8218439758881,44.7529327288353,44.7824661204294,148830.85764139,0.0,1.0
2025-07-14,45.48,45.4901,45.41,45.47,89921,44.7726216565647,44.782564565068,44.7037104095119,44.7627771927,91341.6933984782,0.0,1.0
2025-07-15,45.35,45.52,45.3101,45.52,105014,44.6446436263238,44.8119995120234,44.6053642155038,44.8119995120234,106673.152995939,0.0,1.0
2025-07-16,45.41,45.49,45.2822,45.44,36611,44.7037104095119,44.7824661204294,44.5778981613213,44.7332438011059,37189.4300220381,0.0,1.0
2025-07-17,45.482,45.52,45.45,45.5008,17189,44.7745905493376,44.8119995120234,44.7430882649706,44.7930981414032,17460.5750361589,0.0,1.0
2025-07-18,45.57,45.59,45.53,45.58,32672,44.8612218313468,44.8809107590762,44.8218439758881,44.8710662952115,33188.1963803236,0.0,1.0
2025-07-21,45.705,45.78,45.705,45.72,70668,44.99412209352,45.0679555725051,44.99412209352,45.008888789317,71784.5085028376,0.0,1.0
2025-07-22,45.7996,45.8091,45.73,45.74,66318,45.0872507216798,45.0966029623513,45.0187332531817,45.0285777170464,67365.7813280578,0.0,1.0
2025-07-23,45.72,45.7617,45.69,45.74,42542,45.008888789317,45.0499402036327,44.9793553977229,45.0285777170464,43214.1359699966,0.0,1.0
2025-07-24,45.68,45.755,45.59,45.59,43198,44.9695109338583,45.0433444128434,44.8809107590762,44.8809107590762,43880.5003439404,0.0,1.0
2025-07-25,45.805,45.815,45.68,45.71,53428,45.0925667321668,45.1024111960314,44.9695109338583,44.9990443254523,54272.127699802,0.0,1.0
2025-07-28,45.73,45.77,45.71,45.74,61246,45.0187332531817,45.0581111086404,44.9990443254523,45.0285777170464,62213.6470221995,0.0,1.0
2025-07-29,45.95,45.97,45.81,45.81,41563,45.2353114582046,45.255000385934,45.0974889640991,45.0974889640991,42219.6684058335,0.0,1.0
2025-07-30,45.8434,45.96,45.82,45.8217,98872,45.1303694734071,45.2451559220693,45.1073334279638,45.1090069868208,100434.11338502,0.0,1.0
2025-07-31,45.855,45.965,45.85,45.93,28954,45.1417890514902,45.2500781540017,45.1368668195578,45.2156225304753,29411.454395075,0.0,1.0
2025-08-01,46.0393,46.05,45.8467,45.8467,41886,45.5045772338314,45.5151529588403,45.3142141836713,45.3142141836713,42378.2009860381,0.18422,1.0
2025-08-04,46.11,46.14,46.02,46.06,79172,45.5744560897313,45.6041076551768,45.4855013933948,45.5250368139888,80102.3475258226,0.0,1.0
2025-08-05,46.0899,46.1133,46.02,46.02,57649,45.5545895408828,45.5777177619303,45.4855013933948,45.4855013933948,58326.431472189,0.0,1.0
2025-08-06,46.0942,46.125,45.9,46.05,21329,45.5588395985966,45.589281872454,45.3668951316128,45.5151529588403,21579.6363661177,0.0,1.0
2025-08-07,46.065,46.1569,46.0456,46.12,83216,45.529978741563,45.6208113703777,45.5108040625749,45.5843399448798,84193.8684346595,0.0,1.0
2025-08-08,45.95,45.995,45.94,45.99,44829,45.4163144073553,45.4607917555235,45.4064305522068,45.4558498279493,45355.7840806738,0.0,1.0
2025-08-11,46.0058,46.05,45.98,45.98,35162,45.4714663190839,45.5151529588403,45.4459659728008,45.4459659728008,35575.1874867753,0.0,1.0
2025-08-12,46.0412,46.05,45.9356,45.945,35085,45.5064551663096,45.5151529588403,45.4020816559414,45.411372479781,35497.2826623489,0.0,1.0
2025-08-13,46.2297,46.2403,46.17,46.17,84569,45.6927658358588,45.7032427223162,45.6337592206223,45.6337592206223,85562.767492438,0.0,1.0
2025-08-14,46.11,46.1698,46.0709,46.1502,19124,45.5744560897313,45.6335615435193,45.5358102161006,45.6141891874282,19348.7254848157,0.0,1.0
2025-08-15,46.06,46.16,46.04,46.11,34204,45.5250368139888,45.6238753654738,45.5052691036918,45.5744560897313,34605.9300607947,0.0,1.0
2025-08-18,45.9805,46.085,45.96,46.085,42836,45.4464601655582,45.54974645186,45.4261982625038,45.54974645186,43339.3644042861,0.0,1.0
2025-08-19,46.042,46.06,46.0037,46.06,42745,45.5072458747215,45.5250368139888,45.4693907095027,45.5250368139888,43247.2950663276,0.0,1.0
2025-08-20,46.075,46.1084,46.0128,46.1,40436,45.5398625967115,45.5728746729075,45.4783850176878,45.5645722345828,40911.1620845017,0.0,1.0
2025-08-21,45.935,46.02,45.885,46.02,138338,45.4014886246325,45.4855013933948,45.35206934889,45.4855013933948,139963.605214309,0.0,1.0
2025-08-22,46.235,46.28,46.0537,46.0537,17432,45.6980042790875,45.7424816272557,45.5188099852452,45.5188099852452,17636.8428493677,0.0,1.0
2025-08-25,46.14,46.199,46.1282,46.18,205182,45.6041076551768,45.6624224005529,45.5924447061015,45.6436430757708,207593.086824172,0.0,1.0
2025-08-26,46.19,46.19,46.05,46.15,120634,45.6535269309192,45.6535269309192,45.5151529588403,45.6139915103252,122051.566102032,0.0,1.0
2025-08-27,46.19,46.2,46.05,46.13,31325,45.6535269309192,45.6634107860678,45.5151529588403,45.5942238000283,31693.09902802,0.0,1.0
2025-08-28,46.25,46.28,46.18,46.22,47950,45.7128300618103,45.7424816272557,45.6436430757708,45.6831784963647,48513.4588473601,0.0,1.0
2025-08-29,46.13,46.21,46.11,46.21,44452,45.5942238000283,45.6732946412163,45.5744560897313,45.6732946412163,44974.3539662743,0.0,1.0
2025-09-02,45.85,46.0,45.75,46.0,190814,45.4863909403581,45.6352013796396,45.3871839808372,45.6352013796396,192339.328733983,0.1709,1.0
2025-09-03,46.077,46.1,45.88,45.88,85086,45.7115907384707,45.7344083391605,45.5161530282144,45.5161530282144,85766.1603690487,0.0,1.0
2025-09-04,46.305,46.31,46.15,46.17,45027,45.9377826061785,45.9427429541545,45.784011818921,45.8038532108252,45386.9367808706,0.0,1.0
2025-09-05,46.54,46.6,46.52,46.58,156804,46.1709189610527,46.2304431367653,46.1510775691485,46.2106017448611,158057.459635055,0.0,1.0
2025-09-08,46.7,46.721,46.6509,46.7,62286,46.3296500962863,46.3504835577857,46.2809394791615,46.3296500962863,62783.9017552425,0.0,1.0
2025-09-09,46.61,46.67,46.5446,46.66,63420,46.2403638327174,46.29988800843,46.1754824811907,46.2899673124779,63926.9667231398,0.0,1.0
2025-09-10,46.75,46.8199,46.64,46.7,163313,46.3792535760467,46.4485992407519,46.2701259205737,46.3296500962863,164618.491271778,0.0,1.0
2025-09-11,46.94,46.9481,46.78,46.78,47841,46.5677467991366,46.5757825628577,46.409015663903,46.409015663903,48223.4313308377,0.0,1.0
2025-09-12,46.8371,46.8493,46.75,46.82,21532,46.4656628377895,46.477766086851,46.3792535760467,46.4486984477114,21704.1224768629,0.0,1.0
2025-09-15,46.94,46.96,46.895,46.9,117352,46.5677467991366,46.5875881910407,46.5231036673521,46.5280640153282,118290.08828278,0.0,1.0
2025-09-16,46.9409,46.9799,46.8992,46.96,92477,46.5686396617722,46.6073303759854,46.527270359652,46.5875881910407,93216.2425363576,0.0,1.0
2025-09-17,46.85,47.02,46.7701,46.99,36026,46.4784605355677,46.6471123667533,46.3991941749104,46.617350278897,36313.9845974114,0.0,1.0
2025-09-18,46.7733,46.81,46.705,46.71,18018,46.4023687976151,46.4387777517593,46.3346104442623,46.3395707922384,18162.0322677,0.0,1.0
2025-09-19,46.76,46.7808,46.705,46.74,29993,46.3891742719988,46.4098093195792,46.3346104442623,46.3693328800946,30232.7580089425,0.0,1.0
2025-09-22,46.68,46.75,46.66,46.75,36451,46.3098087043821,46.3792535760467,46.2899673124779,46.3792535760467,36742.3819619231,0.0,1.0
2025-09-23,46.75,46.76,46.68,46.72,22552,46.3792535760467,46.3891742719988,46.3098087043821,46.3494914881904,22732.2761516911,0.0,1.0
2025-09-24,46.6135,46.69,46.58,46.69,20131,46.2438360763006,46.3197294003342,46.2106017448611,46.3197294003342,20291.9231646725,0.0,1.0
2025-09-25,46.53,46.53,46.41,46.5,47681,46.1609982651006,46.1609982651006,46.0419499136755,46.1312361772443,48062.1523230216,0.0,1.0
2025-09-26,46.56,46.61,46.5203,46.55,41756,46.1907603529569,46.2403638327174,46.1513751900271,46.1808396570048,42089.7890648285,0.0,1.0
2025-09-29,46.711,46.75,46.6825,46.6825,20759,46.3405628618336,46.3792535760467,46.3122888783701,46.3122888783701,20924.9432703509,0.0,1.0
2025-09-30,46.6899,46.81,46.665,46.74,73055,46.3196301933746,46.4387777517593,46.2949276604539,46.3693328800946,73638.9869750706,0.0,1.0
2025-10-01,46.64,46.64,46.542,46.63,49228,46.4578056465954,46.4578056465954,46.3601884734958,46.4478447105649,49421.0582709315,0.18918,1.0
2025-10-02,46.68,46.7284,46.63,46.66,125455,46.4976493907177,46.5458603211057,46.4478447105649,46.4777275186566,125946.998971717,0.0,1.0
2025-10-03,46.66,46.695,46.6325,46.67,26088,46.4777275186566,46.5125907947636,46.4503349445725,46.4876884546872,26190.3097459181,0.0,1.0
2025-10-06,46.54,46.62,46.54,46.54,26873,46.3581962862897,46.4378837745343,46.3581962862897,46.3581962862897,26978.3882935472,0.0,1.0
2025-10-07,46.605,46.6391,46.545,46.62,42869,46.4229423704884,46.4569091623527,46.363176754305,46.4378837745343,43037.1200742781,0.0,1.0
2025-10-08,46.58,46.69,46.57,46.69,109711,46.398040030412,46.5076103267483,46.3880790943814,46.5076103267483,110141.255463601,0.0,1.0
2025-10-09,46.51,46.53,46.4703,46.53,29662,46.328313478198,46.3482353502591,46.2887685621566,46.3482353502591,29778.3259614928,0.0,1.0
2025-10-10,46.62,46.67,46.57,46.67,71327,46.4378837745343,46.4876884546872,46.3880790943814,46.4876884546872,71606.7242888341,0.0,1.0
2025-10-13,46.74,46.7665,46.49,46.6,46016,46.5574150069012,46.5838114873822,46.3083916061368,46.4179619024731,46196.4617168111,0.0,1.0
2025-10-14,46.87,46.8899,46.6532,46.67,31969,46.6869071752986,46.7067294379995,46.4709540821558,46.4876884546872,32094.3733619771,0.0,1.0
2025-10-15,46.85,46.995,46.8,46.93,71055,46.6669853032375,46.8114188756808,46.6171806230846,46.7466727914821,71333.6575818849,0.0,1.0
2025-10-16,46.975,46.985,46.835,46.865,60341,46.7914970036197,46.8014579396502,46.6520438991916,46.6819267072833,60577.6403088947,0.0,1.0
2025-10-17,46.95,46.97,46.8907,46.93,48720,46.7665946635432,46.7865165356044,46.7075263128819,46.7466727914821,48911.0660388352,0.0,1.0
2025-10-20,47.035,47.04,46.98,46.98,17209,46.8512626198031,46.8562430878184,46.7964774716349,46.7964774716349,17276.4888231181,0.0,1.0
2025-10-21,47.0553,47.1301,47.0523,47.09,32833,46.8714833199452,46.9459911214538,46.868495039136,46.9060477679713,32961.7617252273,0.0,1.0
2025-10-22,47.0776,47.0776,46.9944,47.0468,21150,46.8936962072933,46.8936962072933,46.810821219519,46.8630165243192,21232.9443087308,0.0,1.0
2025-10-23,47.04,47.0799,47.02,47.04,46430,46.8562430878184,46.8959872225804,46.8363212157572,46.8562430878184,46612.0853075352,0.0,1.0
2025-10-24,47.085,47.1101,47.0452,47.1101,56167,46.901067299956,46.9260692493927,46.8614227745543,46.9260692493927,56387.2710632852,0.0,1.0
2025-10-27,47.14,47.1501,47.0344,47.1,47663,46.9558524481241,46.965912993515,46.8506649636413,46.9160087040018,47849.920784257,0.0,1.0
2025-10-28,47.15,47.16,47.085,47.1,33556,46.9658133841547,46.9757743201853,46.901067299956,46.9160087040018,33687.5971264194,0.0,1.0
2025-10-29,46.93,47.16,46.93,47.1337,22434,46.7466727914821,46.9757743201853,46.7466727914821,46.9495770584249,22521.9797930055,0.0,1.0
2025-10-30,46.7603,46.8494,46.71,46.71,31905,46.5776357070432,46.6663876470756,46.5275321988094,46.5275321988094,32030.1223721067,0.0,1.0
2025-10-31,46.6489,46.8,46.6342,46.8,34516,46.4666708796626,46.6171806230846,46.4520283036977,46.6171806230846,34651.3619744753,0.0,1.0
2025-11-03,46.3394,46.37,46.31,46.35,29816,46.3394,46.37,46.31,46.35,29816,0.18173,1.0
2025-11-04,46.395,46.48,46.36,46.36,43614,46.395,46.48,46.36,46.36,43614,0.0,1.0
2025-11-05,46.29,46.36,46.28,46.32,117797,46.29,46.36,46.28,46.32,117797,0.0,1.0
2025-11-06,46.47,46.47,46.405,46.415,36134,46.47,46.47,46.405,46.415,36134,0.0,1.0
2025-11-07,46.41,46.45,46.3,46.4,39335,46.41,46.45,46.3,46.4,39335,0.0,1.0
2025-11-10,46.42,46.4564,46.4,46.4,47352,46.42,46.4564,46.4,46.4,47352,0.0,1.0
2025-11-11,46.57,46.5815,46.4849,46.49,33684,46.57,46.5815,46.4849,46.49,33684,0.0,1.0
2025-11-12,46.51,46.54,46.4934,46.52,68448,46.51,46.54,46.4934,46.52,68448,0.0,1.0
2025-11-13,46.35,46.46,46.35,46.3899,46057,46.35,46.46,46.35,46.3899,46057,0.0,1.0
2025-11-14,46.25,46.37,46.25,46.35,31832,46.25,46.37,46.25,46.35,31832,0.0,1.0
2025-11-17,46.283,46.36,46.25,46.27,33569,46.283,46.36,46.25,46.27,33569,0.0,1.0
2025-11-18,46.3,46.3641,46.267,46.36,34714,46.3,46.3641,46.267,46.36,34714,0.0,1.0
2025-11-19,46.304,46.39,46.28,46.3501,29908,46.304,46.39,46.28,46.3501,29908,0.0,1.0
2025-11-20,46.36,46.44,46.325,46.4221,41713,46.36,46.44,46.325,46.4221,41713,0.0,1.0
2025-11-21,46.48,46.49,46.3827,46.44,39379,46.48,46.49,46.3827,46.44,39379,0.0,1.0
2025-11-24,46.645,46.6482,46.54,46.5792,21780,46.645,46.6482,46.54,46.5792,21780,0.0,1.0
2025-11-25,46.74,46.8183,46.66,46.7,35627,46.74,46.8183,46.66,46.7,35627,0.0,1.0
2025-11-26,46.86,46.89,46.7,46.75,479405,46.86,46.89,46.7,46.75,479405,0.0,1.0