date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-03-14,49.95,49.98,49.9168,49.96,1515,34.9362132119431,34.9571959225809,34.912992345504,34.9432074488224,2166.06904534606,0.0,1.0
2016-03-15,49.98,50.0,49.97,50.0,1100,34.9571959225809,34.9711843963395,34.9502016857017,34.9711843963395,1572.72339926117,0.0,1.0
2016-03-16,50.01,50.0723,49.96,49.98,5836,34.9781786332187,35.0217527289766,34.9432074488224,34.9571959225809,8344.01250735288,0.0,1.0
2016-03-17,50.06,55.08,50.03,51.51,3768,35.0131498176151,38.5242567310076,34.9921671069773,36.0273141651089,5387.29251674188,0.0,1.0
2016-03-18,49.77,50.18,49.77,50.17,7022,34.8103169481163,35.0970806601663,34.8103169481163,35.090086423287,10039.6942814654,0.0,1.0
2016-03-21,50.1099,50.1099,50.1099,50.1099,300,35.0480510596426,35.0480510596426,35.0480510596426,35.0480510596426,428.924563434863,0.0,1.0
2016-03-22,50.1,50.1,50.1,50.1,1163,35.0411267651322,35.0411267651322,35.0411267651322,35.0411267651322,1662.79755758248,0.0,1.0
2016-03-23,50.252,50.28,50.2416,50.28,500,35.147439165697,35.167023028959,35.1401651593426,35.167023028959,714.874272391439,0.0,1.0
2016-03-24,50.252,50.252,50.252,50.252,0,35.147439165697,35.147439165697,35.147439165697,35.147439165697,0,0.0,1.0
2016-03-28,50.252,50.252,50.252,50.252,1,35.147439165697,35.147439165697,35.147439165697,35.147439165697,1.42974854478288,0.0,1.0
2016-03-29,50.36,50.4199,50.35,50.35,736,35.2229769239931,35.2648724028999,35.2159826871139,35.2159826871139,1052.2949289602,0.0,1.0
2016-03-30,50.29,50.29,50.28,50.28,352,35.1740172658383,35.1740172658383,35.167023028959,35.167023028959,503.271487763572,0.0,1.0
2016-03-31,50.55,50.58,50.51,50.51,2576,35.3558674246992,35.376850135337,35.3278904771821,35.3278904771821,3683.03225136069,0.0,1.0
2016-04-01,50.395,50.4324,50.395,50.4266,2377,35.3167696405441,35.342979526139,35.3167696405441,35.3389148914746,3391.84235192566,0.0991,1.0
2016-04-04,50.395,50.395,50.395,50.395,0,35.3167696405441,35.3167696405441,35.3167696405441,35.3167696405441,0,0.0,1.0
2016-04-05,50.395,50.395,50.395,50.395,0,35.3167696405441,35.3167696405441,35.3167696405441,35.3167696405441,0,0.0,1.0
2016-04-06,50.54,50.58,50.4,50.4,2669,35.4183855071555,35.4464174703586,35.3202736359445,35.3202736359445,3808.50956554042,0.0,1.0
2016-04-07,50.64,50.64,50.64,50.64,370,35.4884654151633,35.4884654151633,35.4884654151633,35.4884654151633,527.968729580351,0.0,1.0
2016-04-08,50.715,50.725,50.59,50.59,1102,35.5410253461692,35.5480333369699,35.4534254611594,35.4534254611594,1572.49064864202,0.0,1.0
2016-04-11,50.715,50.715,50.715,50.715,61,35.5410253461692,35.5410253461692,35.5410253461692,35.5410253461692,87.0434932551389,0.0,1.0
2016-04-12,50.715,50.715,50.715,50.715,0,35.5410253461692,35.5410253461692,35.5410253461692,35.5410253461692,0,0.0,1.0
2016-04-13,50.56,50.56,50.56,50.56,275,35.432401488757,35.432401488757,35.432401488757,35.432401488757,392.409190904316,0.0,1.0
2016-04-14,50.56,50.56,50.56,50.56,1,35.432401488757,35.432401488757,35.432401488757,35.432401488757,1.42694251237933,0.0,1.0
2016-04-15,50.65,50.65,50.65,50.65,1100,35.4954734059641,35.4954734059641,35.4954734059641,35.4954734059641,1569.63676361726,0.0,1.0
2016-04-18,50.65,50.65,50.65,50.65,0,35.4954734059641,35.4954734059641,35.4954734059641,35.4954734059641,0,0.0,1.0
2016-04-19,50.65,50.65,50.65,50.65,0,35.4954734059641,35.4954734059641,35.4954734059641,35.4954734059641,0,0.0,1.0
2016-04-20,50.63,50.63,50.63,50.63,600,35.4814574243625,35.4814574243625,35.4814574243625,35.4814574243625,856.165507427597,0.0,1.0
2016-04-21,50.49,50.49,50.49,50.49,100,35.3833455531515,35.3833455531515,35.3833455531515,35.3833455531515,142.694251237933,0.0,1.0
2016-04-22,50.57,51.43,50.57,51.43,399,35.4394094795578,36.0420966884251,35.4394094795578,36.0420966884251,569.350062439352,0.0,1.0
2016-04-25,50.56,50.56,50.56,50.56,443,35.432401488757,35.432401488757,35.432401488757,35.432401488757,632.135532984043,0.0,1.0
2016-04-26,50.4801,50.52,50.48,50.52,2500,35.3764076422588,35.4043695255539,35.3763375623508,35.4043695255539,3567.35628094832,0.0,1.0
2016-04-27,50.47,50.47,50.435,50.46,1450,35.36932957155,35.36932957155,35.3448016037472,35.3623215807492,2069.06664295002,0.0,1.0
2016-04-28,50.61,50.61,50.5611,50.6,2147,35.4674414427609,35.4674414427609,35.4331723677451,35.4604334519601,3063.64557407842,0.0,1.0
2016-04-29,50.6226,50.6399,50.6226,50.6399,450,35.4762715111699,35.4883953352553,35.4762715111699,35.4883953352553,642.124130570698,0.0,1.0
2016-05-02,50.585,50.585,50.585,50.585,293,35.5265888851195,35.5265888851195,35.5265888851195,35.5265888851195,417.191896692565,0.1094,1.0
2016-05-03,50.5304,50.5304,50.5304,50.5304,100,35.4882425027309,35.4882425027309,35.4882425027309,35.4882425027309,142.386312864357,0.0,1.0
2016-05-04,50.6599,50.6599,50.6599,50.6599,171,35.5791922558321,35.5791922558321,35.5791922558321,35.5791922558321,243.48059499805,0.0,1.0
2016-05-05,50.6493,50.6699,50.6201,50.6201,1152,35.571747720057,35.5862154027897,35.5512401309408,35.5512401309408,1640.29032419739,0.0,1.0
2016-05-06,50.6493,50.6493,50.6493,50.6493,0,35.571747720057,35.571747720057,35.571747720057,35.571747720057,0,0.0,1.0
2016-05-09,50.6375,50.6375,50.63,50.63,527,35.563460406647,35.563460406647,35.5581930464288,35.5581930464288,750.375868795159,0.0,1.0
2016-05-10,50.6375,50.6375,50.6375,50.6375,0,35.563460406647,35.563460406647,35.563460406647,35.563460406647,0,0.0,1.0
2016-05-11,50.69,50.74,50.69,50.74,636,35.6003319281745,35.6354476629627,35.6003319281745,35.6354476629627,905.576949817308,0.0,1.0
2016-05-12,50.69,50.69,50.69,50.69,0,35.6003319281745,35.6003319281745,35.6003319281745,35.6003319281745,0,0.0,1.0
2016-05-13,50.755,50.78,50.73,50.745,9200,35.6459823833991,35.6635402507931,35.628424516005,35.6389592364415,13099.5407835208,0.0,1.0
2016-05-16,50.755,50.755,50.755,50.755,1,35.6459823833991,35.6459823833991,35.6459823833991,35.6459823833991,1.42386312864356,0.0,1.0
2016-05-17,50.8,50.825,50.8,50.825,1100,35.6775865447084,35.6951444121024,35.6775865447084,35.6951444121024,1566.24944150792,0.0,1.0
2016-05-18,50.74,50.78,50.74,50.78,2700,35.6354476629627,35.6635402507931,35.6354476629627,35.6635402507931,3844.43044733762,0.0,1.0
2016-05-19,50.64,50.64,50.64,50.64,1900,35.5652161933865,35.5652161933865,35.5652161933865,35.5652161933865,2705.33994442277,0.0,1.0
2016-05-20,50.71,50.71,50.675,50.675,2500,35.6143782220898,35.6143782220898,35.5897972077381,35.5897972077381,3559.65782160891,0.0,1.0
2016-05-23,50.7355,50.74,50.715,50.74,1558,35.6322872468317,35.6354476629627,35.6178897955686,35.6354476629627,2218.37875442668,0.0,1.0
2016-05-24,50.7355,50.7355,50.7355,50.7355,35,35.6322872468317,35.6322872468317,35.6322872468317,35.6322872468317,49.8352095025248,0.0,1.0
2016-05-25,50.72,50.72,50.72,50.72,2400,35.6214013690474,35.6214013690474,35.6214013690474,35.6214013690474,3417.27150874456,0.0,1.0
2016-05-26,50.84,50.84,50.84,50.84,20798,35.7056791325388,35.7056791325388,35.7056791325388,35.7056791325388,29613.5053495289,0.0,1.0
2016-05-27,50.795,50.85,50.795,50.85,4222,35.6740749712296,35.7127022794965,35.6740749712296,35.7127022794965,6011.55012913312,0.0,1.0
2016-05-31,50.74,50.76,50.725,50.75,20975,35.6354476629627,35.6494939568779,35.6249129425262,35.6424708099203,29865.5291232987,0.0,1.0
2016-06-01,50.83,51.0,50.83,50.9334,3192,35.7821612029073,35.9018339828502,35.7821612029073,35.8549504114137,4534.36445831051,0.1189,1.0
2016-06-02,50.83,50.83,50.83,50.83,2,35.7821612029073,35.7821612029073,35.7821612029073,35.7821612029073,2.84108048766323,0.0,1.0
2016-06-03,50.988,50.988,50.94,50.98,2483,35.8933864925013,35.8933864925013,35.8595965311056,35.8877548322686,3527.20142543389,0.0,1.0
2016-06-06,50.897,50.91,50.845,50.845,6896,35.8293263573554,35.8384778052334,35.7927205658435,35.7927205658435,9796.04552146279,0.0,1.0
2016-06-07,50.99,51.74,50.98,51.74,8150,35.8947944075594,36.422762554366,35.8877548322686,36.422762554366,11577.4029872276,0.0,1.0
2016-06-08,51.06,51.06,51.0,51.005,940,35.9440714345947,35.9440714345947,35.9018339828502,35.9053537704955,1335.30782920171,0.0,1.0
2016-06-09,51.06,51.06,51.06,51.06,4,35.9440714345947,35.9440714345947,35.9440714345947,35.9440714345947,5.68216097532645,0.0,1.0
2016-06-10,51.17,51.18,51.17,51.18,200,36.021506762793,36.0285463380837,36.021506762793,36.0285463380837,284.108048766322,0.0,1.0
2016-06-13,51.15,51.15,51.115,51.15,5524,36.0074276122115,36.0074276122115,35.9827890986938,36.0074276122115,7847.06430692582,0.0,1.0
2016-06-14,51.2,51.31,51.11,51.31,3476,36.0426254886653,36.1200608168636,35.9792693110485,36.1200608168636,4937.79788755868,0.0,1.0
2016-06-15,51.22,51.22,51.19,51.22,1200,36.0567046392468,36.0567046392468,36.0355859133745,36.0567046392468,1704.64829259793,0.0,1.0
2016-06-16,51.2,51.22,51.19,51.22,12000,36.0426254886653,36.0567046392468,36.0355859133745,36.0567046392468,17046.4829259793,0.0,1.0
2016-06-17,50.94,51.24,50.94,51.24,10471,35.8595965311056,36.0707837898283,35.8595965311056,36.0707837898283,14874.4768931608,0.0,1.0
2016-06-20,51.0699,51.07,50.99,50.99,4012,35.9510406141325,35.9511110098854,35.8947944075594,35.8947944075594,5699.20745825243,0.0,1.0
2016-06-21,51.04,51.11,51.04,51.11,443,35.9299922840132,35.9792693110485,35.9299922840132,35.9792693110485,629.299328017403,0.0,1.0
2016-06-22,51.0,51.055,51.0,51.03,8150,35.9018339828502,35.9405516469493,35.9018339828502,35.9229527087224,11577.4029872276,0.0,1.0
2016-06-23,51.0,51.0,51.0,51.0,0,35.9018339828502,35.9018339828502,35.9018339828502,35.9018339828502,0,0.0,1.0
2016-06-24,51.37,51.4,51.3699,51.4,4675,36.1622982686081,36.1834169944803,36.1622278728552,36.1834169944803,6641.02563991278,0.0,1.0
2016-06-27,51.23,51.5,51.23,51.5,13701,36.0637442145375,36.2538127473879,36.0637442145375,36.2538127473879,19462.8218807369,0.0,1.0
2016-06-28,51.36,51.39,51.35,51.38,5900,36.1552586933173,36.1763774191896,36.1482191180266,36.1693378438988,8381.18743860652,0.0,1.0
2016-06-29,51.3489,51.45,51.3489,51.45,4000,36.1474447647446,36.2186148709341,36.1474447647446,36.2186148709341,5682.16097532645,0.0,1.0
2016-06-30,51.42,51.42,51.41,51.41,3201,36.1974961450619,36.1974961450619,36.1904565697711,36.1904565697711,4547.14932050498,0.0,1.0
2016-07-01,51.42,51.42,51.42,51.42,0,36.2801407589753,36.2801407589753,36.2801407589753,36.2801407589753,0,0.1174,1.0
2016-07-05,50.69,50.69,50.69,50.69,100,35.7650784728211,35.7650784728211,35.7650784728211,35.7650784728211,141.730431371822,0.0,1.0
2016-07-06,51.66,51.66,51.607,51.66,1940,36.4494763051082,36.4494763051082,36.4120813720039,36.4494763051082,2749.57036861335,0.0,1.0
2016-07-07,51.66,51.66,51.66,51.66,98,36.4494763051082,36.4494763051082,36.4494763051082,36.4494763051082,138.895822744386,0.0,1.0
2016-07-08,51.9499,51.9499,51.8457,51.8457,890,36.6540195335413,36.6540195335413,36.5804996839286,36.5804996839286,1261.40083920922,0.0,1.0
2016-07-11,51.85,51.85,51.85,51.85,5233,36.5835336124634,36.5835336124634,36.5835336124634,36.5835336124634,7416.75347368746,0.0,1.0
2016-07-12,51.65,51.65,51.64,51.64,1301,36.4424206573527,36.4424206573527,36.4353650095972,36.4353650095972,1843.91291214741,0.0,1.0
2016-07-13,52.1,52.1,52.02,52.02,2842,36.7599248063519,36.7599248063519,36.7034796243076,36.7034796243076,4027.97885958719,0.0,1.0
2016-07-14,51.67,51.67,51.67,51.67,501,36.4565319528638,36.4565319528638,36.4565319528638,36.4565319528638,710.069461172828,0.0,1.0
2016-07-15,51.68,51.77,51.68,51.77,1097,36.4635876006193,36.5270884304191,36.4635876006193,36.5270884304191,1554.78283214889,0.0,1.0
2016-07-18,51.8319,51.8319,51.52,51.69,9950,36.5707628900259,36.5707628900259,36.3506972365307,36.4706432483748,14102.1779214963,0.0,1.0
2016-07-19,51.8319,51.8319,51.8319,51.8319,0,36.5707628900259,36.5707628900259,36.5707628900259,36.5707628900259,0,0.0,1.0
2016-07-20,51.9734,51.9734,51.85,51.85,300,36.6706003057668,36.6706003057668,36.5835336124634,36.5835336124634,425.191294115466,0.0,1.0
2016-07-21,52.13,52.13,51.8692,52.06,4255,36.7810917496185,36.7810917496185,36.5970804561541,36.7317022153297,6030.62985487103,0.0,1.0
2016-07-22,52.1,52.14,52.01,52.12,4964,36.7599248063519,36.788147397374,36.6964239765521,36.774036101863,7035.49861329725,0.0,1.0
2016-07-25,52.19,52.2,52.18,52.19,3211,36.8234256361517,36.8304812839073,36.8163699883962,36.8234256361517,4550.96415134921,0.0,1.0
2016-07-26,52.12,52.12,51.975,52.12,400,36.774036101863,36.774036101863,36.6717292094077,36.774036101863,566.921725487288,0.0,1.0
2016-07-27,52.333,52.333,52.333,52.333,190,36.9243213990559,36.9243213990559,36.9243213990559,36.9243213990559,269.287819606462,0.0,1.0
2016-07-28,52.31,52.32,52.31,52.31,609,36.9080934092182,36.9151490569737,36.9080934092182,36.9080934092182,863.138327054397,0.0,1.0
2016-07-29,52.32,52.32,52.32,52.32,166,36.9151490569737,36.9151490569737,36.9151490569737,36.9151490569737,235.272516077225,0.0,1.0
2016-08-01,52.01,52.01,52.01,52.01,105,36.7813034190512,36.7813034190512,36.7813034190512,36.7813034190512,148.473531179197,0.1203,1.0
2016-08-02,51.94,52.1999,51.8,51.87,3662,36.7317996459434,36.9156000835249,36.632792099728,36.6822958728357,5178.19115407828,0.0,1.0
2016-08-03,51.94,51.94,51.94,51.94,0,36.7317996459434,36.7317996459434,36.7317996459434,36.7317996459434,0,0.0,1.0
2016-08-04,52.46,52.46,52.42,52.42,407,37.0995419604581,37.0995419604581,37.0712540901108,37.0712540901108,575.511687523173,0.0,1.0
2016-08-05,52.1899,52.1899,52.09,52.09,579,36.9085281159381,36.9085281159381,36.8378791597457,36.8378791597457,818.725471931,0.0,1.0
2016-08-08,52.2041,52.2041,52.2041,52.2041,279,36.9185703099114,36.9185703099114,36.9185703099114,36.9185703099114,394.51538284758,0.0,1.0
2016-08-09,52.48,52.48,52.45,52.45,543,37.1136858956317,37.1136858956317,37.0924699928713,37.0924699928713,767.820261240991,0.0,1.0
2016-08-10,52.41,52.56,52.41,52.56,1210,37.064182122524,37.1702616363263,37.064182122524,37.1702616363263,1710.98069263646,0.0,1.0
2016-08-11,52.16,52.16,52.16,52.16,102,36.8873829328535,36.8873829328535,36.8873829328535,36.8873829328535,144.231430288363,0.0,1.0
2016-08-12,52.5,52.61,52.5,52.6,1830,37.1278298308054,37.2056214742604,37.1278298308054,37.1985495066736,2587.68154340886,0.0,1.0
2016-08-15,52.3,52.394,52.28,52.32,4183,36.986390479069,37.0528669743851,36.9722465438953,37.0005344142426,5914.90267545315,0.0,1.0
2016-08-16,52.4347,52.4899,52.4347,52.4899,356,37.0816498824634,37.1206871435427,37.0816498824634,37.1206871435427,503.395972378992,0.0,1.0
2016-08-17,52.5166,52.58,52.43,52.46,29619,37.1395692969995,37.1844055714999,37.0783260576976,37.0995419604581,41882.262095206,0.0,1.0
2016-08-18,52.575,52.6173,52.49,52.58,6500,37.1808695877065,37.2107840105988,37.1207578632185,37.1844055714999,9191.21859680744,0.0,1.0
2016-08-19,52.33,52.39,52.25,52.39,9175,37.0076063818294,37.0500381873503,36.9510306411349,37.0500381873503,12973.7585578013,0.0,1.0
2016-08-22,52.68,52.7,52.59,52.64,13250,37.2551252473681,37.2692691825418,37.1914775390867,37.2268373770208,18735.9456011844,0.0,1.0
2016-08-23,52.62,52.69,52.55,52.6391,6249,37.2126934418472,37.2621972149549,37.1631896687395,37.226200899938,8836.29615560764,0.0,1.0
2016-08-24,52.56,52.6,52.48,52.6,4742,37.1702616363263,37.1985495066736,37.1136858956317,37.1985495066736,6705.34747477859,0.0,1.0
2016-08-25,52.47,52.52,52.47,52.49,19967,37.1066139280449,37.141973765979,37.1066139280449,37.1207578632185,28234.0094957622,0.0,1.0
2016-08-26,52.38,52.75,52.33,52.59,10926,37.0429662197635,37.3046290204759,37.0076063818294,37.1914775390867,15449.7314444182,0.0,1.0
2016-08-29,52.7499,52.7499,52.63,52.63,7900,37.3045583008,37.3045583008,37.219765409434,37.219765409434,11170.8656791967,0.0,1.0
2016-08-30,52.57,52.62,52.52,52.58,31174,37.1773336039131,37.2126934418472,37.141973765979,37.1844055714999,44081.0843902885,0.0,1.0
2016-08-31,52.6,52.6399,52.54,52.54,2052,37.1985495066736,37.226766657345,37.1561177011526,37.1561177011526,2901.59700933059,0.0,1.0
2016-09-01,52.48,52.51,52.48,52.51,1120,37.2044192397706,37.2256870099153,37.2044192397706,37.2256870099153,1579.85532904565,0.1283,1.0
2016-09-02,52.3499,52.3499,52.3499,52.3499,319,37.1121880099098,37.1121880099098,37.1121880099098,37.1121880099098,449.976651754966,0.0,1.0
2016-09-06,52.72,52.735,52.53,52.54,29309,37.3745614009281,37.3851952860005,37.2398655233451,37.24695478006,41342.8391419633,0.0,1.0
2016-09-07,52.55,52.675,52.53,52.64,11464,37.2540440367749,37.3426597457111,37.2398655233451,37.3178473472089,16170.9477608744,0.0,1.0
2016-09-08,52.17,52.4799,52.17,52.4,15381,36.9846522816089,37.2043483472035,36.9846522816089,37.1477051860515,21696.2096571885,0.0,1.0
2016-09-09,52.0,52.16,51.962,52.16,6689,36.8641349174556,36.977563024894,36.837195741939,36.977563024894,9435.40383570209,0.0,1.0
2016-09-12,52.35,52.36,52.24,52.26,2110,37.112258902477,37.1193481591919,37.0342770786131,37.0484555920429,2976.33459311278,0.0,1.0
2016-09-13,52.08,52.28,51.91,52.24,34515,36.9208489711748,37.0626341054727,36.8003316070216,37.0342770786131,48686.3452517951,0.0,1.0
2016-09-14,52.29,52.34,52.26,52.26,16496,37.0697233621876,37.1051696457621,37.0484555920429,37.0484555920429,23269.012060658,0.0,1.0
2016-09-15,52.1999,52.2487,52.1,52.2,2349,37.0058491591864,37.0404447319551,36.9350274846046,37.0059200517536,3313.4644356502,0.0,1.0
2016-09-16,52.29,52.31,52.27,52.3,9397,37.0697233621876,37.0839018756174,37.0555448487578,37.0768126189025,13255.268327716,0.0,1.0
2016-09-19,52.25,52.36,52.25,52.27,23200,37.041366335328,37.1193481591919,37.041366335328,37.0555448487578,32725.5746730884,0.0,1.0
2016-09-20,52.26,52.39,52.26,52.39,14455,37.0484555920429,37.1406159293366,37.0484555920429,37.1406159293366,20390.0078404954,0.0,1.0
2016-09-21,52.36,52.36,52.1501,52.22,3474,37.1193481591919,37.1193481591919,36.9705446607462,37.0200985651833,4900.37269027194,0.0,1.0
2016-09-22,52.37,52.425,52.3,52.4,31035,37.1264374159068,37.1654283278387,37.0768126189025,37.1477051860515,43777.5090508318,0.0,1.0
2016-09-23,52.44,52.94,52.34,52.34,52465,37.176062212911,37.5305250486558,37.1051696457621,37.1051696457621,74006.3480699821,0.0,1.0
2016-09-26,52.48,52.52,52.4791,52.4791,17643,37.2044192397706,37.2327762666302,37.2037812066663,37.2037812066663,24886.9531878146,0.0,1.0
2016-09-27,52.55,52.58,52.49,52.5,21448,37.2540440367749,37.2753118069196,37.2115084964855,37.2185977532004,30254.2295512241,0.0,1.0
2016-09-28,52.5392,52.6192,52.42,52.44,22563,37.2463876395228,37.303101693242,37.1618836994813,37.176062212911,31827.0319546937,0.0,1.0
2016-09-29,52.52,52.94,52.48,52.94,44622,37.2327762666302,37.5305250486558,37.2044192397706,37.5305250486558,62943.1290113168,0.0,1.0
2016-09-30,52.5,52.6,52.4304,52.56,7070,37.2185977532004,37.2894903203494,37.1692565264647,37.2611332934898,9972.83676460065,0.0,1.0
2016-10-03,52.4699,52.4699,52.4079,52.42,3645,37.27977803865,37.27977803865,37.2357271401654,37.2443241703535,5130.20182957414,0.1164,1.0
2016-10-04,52.37,52.3896,52.3499,52.3896,1775,37.2087992522208,37.2227250201288,37.1945182351314,37.2227250201288,2498.24643278302,0.0,1.0
2016-10-05,52.31,52.38,52.295,52.36,1009,37.1661693504615,37.2159042358473,37.1555118750217,37.2016942685942,1420.12994404398,0.0,1.0
2016-10-06,52.26,52.26,52.26,52.26,140,37.1306444323288,37.1306444323288,37.1306444323288,37.1306444323288,197.044789064576,0.0,1.0
2016-10-07,52.2634,52.2634,52.2399,52.2399,1515,37.1330601267618,37.1330601267618,37.1163634152394,37.1163634152394,2132.30611023452,0.0,1.0
2016-10-10,52.17,52.2,52.0701,52.0701,10518,37.0666995796898,37.0880145305695,36.9957207932606,36.9957207932606,14803.6935098658,0.0,1.0
2016-10-11,52.26,52.26,52.2397,52.2397,916,37.1306444323288,37.1306444323288,37.1162213155669,37.1162213155669,1289.23590559394,0.0,1.0
2016-10-12,52.165,52.24,52.15,52.2,5997,37.0631470878766,37.1164344650757,37.0524896124368,37.0880145305695,8440.55428585902,0.0,1.0
2016-10-13,52.27,52.35,52.27,52.35,2710,37.1377494159553,37.1945892849677,37.1377494159553,37.1945892849677,3814.22413117858,0.0,1.0
2016-10-14,52.21,52.31,52.1661,52.18,4539,37.095119514196,37.1661693504615,37.0639286360755,37.0738045633164,6388.47355402937,0.0,1.0
2016-10-17,52.22,52.22,52.15,52.15,500,37.1022244978226,37.1022244978226,37.0524896124368,37.0524896124368,703.731389516343,0.0,1.0
2016-10-18,52.24,52.2732,52.12,52.12,4926,37.1164344650757,37.1400230107158,37.0311746615571,37.0311746615571,6933.16164951501,0.0,1.0
2016-10-19,52.21,52.3488,52.18,52.18,5605,37.095119514196,37.1937366869325,37.0738045633164,37.0738045633164,7888.82887647822,0.0,1.0
2016-10-20,52.24,52.33,52.23,52.3,12691,37.1164344650757,37.1803793177146,37.1093294814491,37.1590643668349,17862.1101287038,0.0,1.0
2016-10-21,52.2737,52.2737,52.2567,52.26,2049,37.1403782598971,37.1403782598971,37.128299787732,37.1306444323288,2883.89123423798,0.0,1.0
2016-10-24,52.27,52.27,52.2647,52.2647,622,37.1377494159553,37.1377494159553,37.1339837746332,37.1339837746332,875.441848558331,0.0,1.0
2016-10-25,52.25,52.25,52.25,52.25,75203,37.1235394487022,37.1235394487022,37.1235394487022,37.1235394487022,105845.423371595,0.0,1.0
2016-10-26,52.18,52.26,52.18,52.26,10266,37.0738045633164,37.1306444323288,37.0738045633164,37.1306444323288,14449.0128895496,0.0,1.0
2016-10-27,52.015,52.09,51.93,52.09,23935,36.9565723334784,37.0098597106775,36.8961799726527,37.0098597106775,33687.6216161473,0.0,1.0
2016-10-28,52.01,52.08,51.96,52.05,18882,36.9530198416651,37.0027547270509,36.9174949235324,36.9814397761713,26575.7121936952,0.0,1.0
2016-10-31,52.01,52.05,52.0,52.05,16022,36.9530198416651,36.9814397761713,36.9459148580386,36.9814397761713,22550.3686456617,0.0,1.0
2016-11-01,52.029,52.029,51.89,51.89,490,37.0154015979062,37.0154015979062,36.9165117322138,36.9165117322138,688.74600570164,0.0688,1.0
2016-11-02,52.146,52.16,52.146,52.16,753,37.0986398301796,37.1085999605371,37.0986398301796,37.1085999605371,1058.4198822313,0.0,1.0
2016-11-03,52.0,52.04,51.95,51.96,9136,36.9947698993085,37.0232274146157,36.9591980051745,36.9663123840013,12841.5989961024,0.0,1.0
2016-11-04,52.05,52.0541,51.9907,52.011,1921,37.0303417934424,37.0332586887614,36.9881535269996,37.002595716018,2700.16546316909,0.0,1.0
2016-11-07,51.94,51.95,51.8822,51.95,3502,36.9520836263478,36.9591980051745,36.9109625167289,36.9591980051745,4922.42553462682,0.0,1.0
2016-11-08,51.828,51.9,51.8105,51.9,11190,36.8724025834877,36.9236261110406,36.8599524205408,36.9236261110406,15728.7098036762,0.0,1.0
2016-11-09,51.24,51.7,51.18,51.7,9850,36.4540771084724,36.7813385345048,36.4113908355117,36.7813385345048,13845.2003186963,0.0,1.0
2016-11-10,51.16,51.37,51.16,51.37,417,36.3971620778581,36.5465640332207,36.3971620778581,36.5465640332207,586.136906893029,0.0,1.0
2016-11-11,51.1,51.296,50.92,50.92,9656,36.3544758048974,36.4939176299025,36.2264169860152,36.2264169860152,13572.5131246021,0.0,1.0
2016-11-14,50.73,50.9378,50.63,50.75,38602,36.0912437883062,36.2390805803268,36.0201000000383,36.1054725459597,54259.1292083565,0.0,1.0
2016-11-15,50.84,50.99,50.84,50.95,6600,36.1695019554008,36.2762176378027,36.1695019554008,36.2477601224955,9276.98701557313,0.0,1.0
2016-11-16,51.01,51.0118,50.98,50.98,631,36.2904463954563,36.2917269836451,36.2691032589759,36.2691032589759,886.93618285252,0.0,1.0
2016-11-17,51.0,51.0707,50.98,51.0707,6662,36.2833320166295,36.3336306749349,36.2691032589759,36.3336306749349,9364.13446935577,0.0,1.0
2016-11-18,50.9922,51.03,50.9922,51.02,1212,36.2777828011446,36.3046751531099,36.2777828011446,36.2975607742831,1703.59216104161,0.0,1.0
2016-11-21,50.9896,50.99,50.98,50.99,1314,36.2759330626496,36.2762176378027,36.2691032589759,36.2762176378027,1846.96377855501,0.0,1.0
2016-11-22,50.9864,51.0345,50.96,51.0,2028,36.273656461425,36.3078766235819,36.2548745013223,36.2833320166295,2850.56510114883,0.0,1.0
2016-11-23,50.92,50.92,50.78,50.84,1876,36.2264169860152,36.2264169860152,36.1268156824401,36.1695019554008,2636.91327897199,0.0,1.0
2016-11-25,50.93,50.9301,50.93,50.9301,1990,36.233531364842,36.2336025086302,36.233531364842,36.2336025086302,2797.15214560462,0.0,1.0
2016-11-28,51.01,51.075,50.96,50.96,2236,36.2904463954563,36.3366898578304,36.2548745013223,36.2548745013223,3142.93075254871,0.0,1.0
2016-11-29,51.0699,51.1576,51.0699,51.0748,1035,36.3330615246287,36.3954546269397,36.3330615246287,36.3365475702539,1454.80023653306,0.0,1.0
2016-11-30,50.97,51.0299,50.93,50.9314,19092,36.2619888801491,36.3046040093216,36.233531364842,36.2345273778777,26835.7933486852,0.0,1.0
2016-12-01,50.7912,50.7912,50.6544,50.68,2503,36.2169548621755,36.2169548621755,36.1194088418975,36.1376630679144,3510.24469295659,0.1155,1.0
2016-12-02,50.89,50.91,50.85,50.85,11280,36.2874047657097,36.3016658797854,36.2588825375582,36.2588825375582,15819.2409654616,0.0,1.0
2016-12-05,50.92,50.954,50.7529,50.7529,7117,36.3087964368233,36.333040330752,36.1896448287205,36.1896448287205,9980.98740702039,0.0,1.0
2016-12-06,50.9462,50.9462,50.9,50.9,292,36.3274784962625,36.3274784962625,36.2945353227475,36.2945353227475,409.505173928615,0.0,1.0
2016-12-07,51.0,51.04,50.91,50.91,13325,36.3658408931262,36.3943631212777,36.3016658797854,36.3016658797854,18687.1795979411,0.0,1.0
2016-12-08,50.81,50.9619,50.81,50.8892,7231,36.2303603094067,36.3386734708119,36.2303603094067,36.2868343211466,10140.8627146501,0.0,1.0
2016-12-09,50.79,50.97,50.79,50.97,1488,36.216099195331,36.3444492220126,36.216099195331,36.3444492220126,2086.79348906089,0.0,1.0
2016-12-12,50.84,50.93,50.68,50.87,30967,36.2517519805203,36.3159269938611,36.1376630679144,36.2731436516339,43428.5846611214,0.0,1.0
2016-12-13,50.888,50.9,50.8462,50.8462,506,36.2859786543021,36.2945353227475,36.2561729258838,36.2561729258838,709.621979479039,0.0,1.0
2016-12-14,50.52,51.0099,50.52,50.89,7907,36.0235741553086,36.3729001445937,36.0235741553086,36.2874047657097,11088.8952405944,0.0,1.0
2016-12-15,50.55,50.68,50.445,50.56,16111,36.0449658264222,36.1376630679144,35.9700949775245,36.05209638346,22594.3077300134,0.0,1.0
2016-12-16,50.86,50.9,50.74,50.74,9511,36.2660130945961,36.2945353227475,36.1804464101416,36.1804464101416,13338.3688672433,0.0,1.0
2016-12-19,50.83,50.86,50.608,50.8,2118,36.2446214234825,36.2660130945961,36.0863230572418,36.2232297523689,2970.31492596167,0.0,1.0
2016-12-20,50.7814,50.84,50.7639,50.8176,2240,36.2099669162784,36.2517519805203,36.1974884414621,36.2357795327555,3141.409553425,0.0,1.0
2016-12-21,50.825,50.8499,50.6,50.6,3129,36.2410561449635,36.2588112319878,36.0806186116115,36.0806186116115,4388.15646994054,0.0,1.0
2016-12-22,50.84,50.9,50.8003,50.9,9359,36.2517519805203,36.2945353227475,36.22344366908,36.2945353227475,13125.2017904038,0.0,1.0
2016-12-23,50.84,50.85,50.79,50.84,3148,36.2517519805203,36.2588825375582,36.216099195331,36.2517519805203,4414.80235454549,0.0,1.0
2016-12-27,50.83,50.8899,50.74,50.8372,10361,36.2446214234825,36.2873334601393,36.1804464101416,36.2497554245497,14530.4215995698,0.0,1.0
2016-12-28,50.41,50.69,50.33,50.33,70560,36.1644026568064,36.3652761490482,36.1070102304517,36.1070102304517,98354.440795127,0.3075,1.0
2016-12-29,50.559,50.559,50.559,50.559,194,36.2712960508922,36.2712960508922,36.2712960508922,36.2712960508922,270.418955700888,0.0,1.0
2016-12-30,50.58,50.65,50.52,50.52,9758,36.2863615628103,36.3365799358708,36.2433172430443,36.2433172430443,13601.7946893261,0.0,1.0
2017-01-03,50.62,50.62,50.62,50.62,380,36.3150577759877,36.3150577759877,36.3150577759877,36.3150577759877,529.686614259471,0.0,1.0
2017-01-04,50.6812,50.7212,50.6421,50.7048,4144,36.3589629821491,36.3876591953265,36.3309124337682,36.3758937479238,5776.37191971381,0.0,1.0
2017-01-05,50.8687,50.9153,50.7583,50.7583,9500,36.4934764814182,36.5269075697698,36.4142749330486,36.4142749330486,13242.1653564867,0.0,1.0
2017-01-06,50.7949,50.8532,50.7939,50.8532,8666,36.4405319681059,36.4823566988119,36.4398145627764,36.4823566988119,12079.6426294015,0.0,1.0
2017-01-09,50.9393,50.99,50.9393,50.99,1768,36.5441252976763,36.5804977478786,36.5441252976763,36.5804977478786,2464.43666844932,0.0,1.0
2017-01-10,50.97,50.98,50.94,50.94,1290,36.5661496412899,36.5733236945843,36.5446274814069,36.5446274814069,1798.14666419662,0.0,1.0
2017-01-11,51.01,51.01,50.87,50.87,920,36.5948458544673,36.5948458544673,36.4944091083464,36.4944091083464,1282.39917136503,0.0,1.0
2017-01-12,51.01,51.01,51.01,51.01,109,36.5948458544673,36.5948458544673,36.5948458544673,36.5948458544673,151.936423563901,0.0,1.0
2017-01-13,50.9899,50.99,50.92,50.98,1502,36.5804260073457,36.5804977478786,36.5302793748182,36.5733236945843,2093.65603846769,0.0,1.0
2017-01-17,51.151,51.29,51.151,51.29,320,36.6960000059176,36.795719346709,36.6960000059176,36.795719346709,446.051885692186,0.0,1.0
2017-01-18,50.9292,51.06,50.61,51.03,21102,36.536879503849,36.630716120939,36.3078837226934,36.609193961056,29414.334037114,0.0,1.0
2017-01-19,50.8892,50.8892,50.75,50.75,781,36.5081832906716,36.5081832906716,36.4083204688143,36.4083204688143,1088.64538351749,0.0,1.0
2017-01-20,51.01,51.01,50.7759,50.7759,21383,36.5948458544673,36.5948458544673,36.4269012668466,36.4269012668466,29806.0233492375,0.0,1.0
2017-01-23,51.1,51.16,50.69,50.69,1686,36.6594123341164,36.7024566538825,36.3652761490482,36.3652761490482,2350.1358727407,0.0,1.0
2017-01-24,50.9706,51.0584,50.8701,51.0584,13235,36.5665800844876,36.6295682724119,36.4944808488794,36.6295682724119,18448.4272098002,0.0,1.0
2017-01-25,50.9,50.93,50.79,50.93,13474,36.5159312682295,36.5374534281125,36.4370166819917,36.5374534281125,18781.5722119266,0.0,1.0
2017-01-26,51.0,51.0,50.8897,50.95,2019,36.587671801173,36.587671801173,36.5085419933363,36.5518015347012,2814.30861628913,0.0,1.0
2017-01-27,50.9262,50.9858,50.85,50.9,5085,36.5347272878607,36.577484645495,36.4800610017577,36.5159312682295,7088.04324607738,0.0,1.0
2017-01-30,50.9967,51.05,50.9967,51.05,1839,36.5853043635858,36.6235420676447,36.5853043635858,36.6235420676447,2563.40443058728,0.0,1.0
2017-01-31,51.12,51.136,51.04,51.04,3269,36.6737604407051,36.6852389259761,36.6163680143503,36.6163680143503,4556.69879477424,0.0,1.0
2017-02-01,50.804,50.804,50.7883,50.7883,1209,36.5632082794392,36.5632082794392,36.5519091224833,36.5519091224833,1679.88639100196,0.1619,1.0
2017-02-02,50.8711,50.8711,50.8711,50.8711,107,36.611499580824,36.611499580824,36.611499580824,36.611499580824,148.674808798353,0.0,1.0
2017-02-03,50.8203,50.99,50.7504,50.98,5394,36.5749392513106,36.6970709032479,36.5246328136535,36.6898739879894,7494.87774447027,0.0,1.0
2017-02-06,50.9993,50.9993,50.9949,50.9949,1014,36.7037640344383,36.7037640344383,36.7005973917246,36.7005973917246,1408.93697309842,0.0,1.0
2017-02-07,51.11,51.12,51.11,51.12,533,36.7834338863503,36.7906308016088,36.7834338863503,36.7906308016088,740.595075603012,0.0,1.0
2017-02-08,51.1866,51.21,51.1752,51.1752,6143,36.8385622572306,36.8554030389356,36.8303577738359,36.8303577738359,8535.60140605874,0.0,1.0
2017-02-09,51.0604,51.18,51.0589,51.18,1726,36.7477371866679,36.83381229316,36.7466576493792,36.83381229316,2398.24971949494,0.0,1.0
2017-02-10,51.1599,51.1599,51.0608,51.0608,2160,36.8193464934903,36.8193464934903,36.7480250632783,36.7480250632783,3001.28585985461,0.0,1.0
2017-02-13,51.048,51.28,50.99,51.28,6157,36.7388130117474,36.9057814457453,36.6970709032479,36.9057814457453,8555.05418478001,0.0,1.0
2017-02-14,51.0594,51.06,50.9384,50.9384,2976,36.7470174951421,36.7474493100576,36.6599348205139,36.6599348205139,4135.10496246635,0.0,1.0
2017-02-15,51.1293,51.19,51.0001,51.19,3671,36.7973239327992,36.8410092084185,36.704339787659,36.8410092084185,5100.79647755847,0.0,1.0
2017-02-16,51.2098,51.25,51.1401,51.24,1843,36.8552591006304,36.8841906999697,36.8050966012784,36.8769937847112,2560.81937023706,0.0,1.0
2017-02-17,51.2525,51.28,51.1932,51.2658,2373,36.8859899287843,36.9057814457453,36.8433122213012,36.8955618260782,3297.24599325694,0.0,1.0
2017-02-21,51.189,51.35,51.1133,51.35,2155,36.8402895168927,36.956159852555,36.7858088683856,36.956159852555,2994.33843888272,0.0,1.0
2017-02-22,51.3137,51.48,51.25,51.48,2938,36.9300350501665,37.0497197509159,36.8841906999697,37.0497197509159,4082.30456308003,0.0,1.0
2017-02-23,51.366,51.39,51.32,51.33,43765,36.9676749169686,36.9849475135891,36.9345691067794,36.9417660220379,60810.7757669154,0.0,1.0
2017-02-24,51.4486,51.48,51.387,51.42,7831,37.0271214370041,37.0497197509159,36.9827884390116,37.0065382593647,10881.0507261673,0.0,1.0
2017-02-27,51.4065,51.491,51.36,51.42,9855,36.9968224237657,37.0576363577003,36.9633567678135,37.0065382593647,13693.3667355867,0.0,1.0
2017-02-28,51.4348,51.51,51.4348,51.4999,1976,37.0171896939473,37.0713104966915,37.0171896939473,37.0640416122804,2745.62076808922,0.0,1.0
2017-03-01,51.072,51.129,51.0,51.04,7975,36.8376986273996,36.8788121303319,36.7857657815903,36.8146173625954,11056.5864637661,0.1134,1.0
2017-03-02,51.1026,51.15,51.0894,51.14,1133,36.8597700868685,36.8939592103597,36.8502490651368,36.8867463151084,1570.79780105918,0.0,1.0
2017-03-03,51.0634,51.28,51.0634,51.28,2588,36.8314955374835,36.9877268486265,36.8314955374835,36.9877268486265,3588.01827814753,0.0,1.0
2017-03-06,51.0948,51.16,51.0948,51.15,2311,36.8541440285725,36.9011721056109,36.8541440285725,36.8939592103597,3203.98386429635,0.0,1.0
2017-03-07,51.1112,51.1112,50.9701,51.0948,4698,36.8659731767846,36.8659731767846,36.7641992247889,36.8541440285725,6513.3345713822,0.0,1.0
2017-03-08,51.095,51.095,51.0,51.0362,1217,36.8542882864775,36.8542882864775,36.7857657815903,36.8118764624,1687.2558904581,0.0,1.0
2017-03-09,50.8547,50.968,50.36,50.968,72816,36.680962413589,36.7626845167861,36.3241404855076,36.7626845167861,100952.526638945,0.0,1.0
2017-03-10,50.91,50.95,50.84,50.95,4461,36.7208497243286,36.7497013053338,36.6703594575696,36.7497013053338,6184.75639057812,0.0,1.0
2017-03-13,50.825,50.9064,50.79,50.9,2448,36.6595401146927,36.7182530820382,36.6342949813131,36.7136368290773,3393.92146248267,0.0,1.0
2017-03-14,50.85,50.8944,50.85,50.885,3631,36.6775723528209,36.7095976077366,36.6775723528209,36.7028174862004,5034.03955485073,0.0,1.0
2017-03-15,51.04,51.07,50.9,50.9331,9547,36.8146173625954,36.8362560483493,36.7136368290773,36.7375115123591,13236.0164225172,0.0,1.0
2017-03-16,51.0128,51.06,50.9892,51.06,4308,36.7949982875119,36.829043153098,36.7779758547189,36.829043153098,5972.63629917295,0.0,1.0
2017-03-17,51.0,51.06,51.0,51.03,5404,36.7857657815903,36.829043153098,36.7857657815903,36.8074044673441,7492.13708466355,0.0,1.0
2017-03-20,51.14,51.14,51.12,51.13,2147,36.8867463151084,36.8867463151084,36.8723205246058,36.8795334198571,2976.61330880323,0.0,1.0
2017-03-21,51.19,51.2399,51.0,51.0,6094,36.9228107913648,36.9588031386688,36.7857657815903,36.7857657815903,8448.75710472608,0.0,1.0
2017-03-22,51.2926,51.3404,51.27,51.295,3769,36.9968150966431,37.0312927359443,36.9805139533752,36.9985461915034,5225.36355886323,0.0,1.0
2017-03-23,51.3,51.39,51.3,51.39,5395,37.002152639129,37.0670686963907,37.002152639129,37.0670686963907,7479.65943222796,0.0,1.0
2017-03-24,51.3675,51.38,51.3598,51.3598,1548,37.0508396820753,37.0598558011394,37.0452857527318,37.0452857527318,2146.15621892287,0.0,1.0
2017-03-27,51.4774,51.54,51.44,51.54,4579,37.130109400887,37.1752621251601,37.1031331726471,37.1752621251601,6348.35227806706,0.0,1.0
2017-03-28,51.338,51.55,51.33,51.55,10027,37.029561641084,37.1824750204113,37.0237913248829,37.1824750204113,13901.4912190824,0.0,1.0
2017-03-29,51.4453,51.4453,51.4453,51.4453,1028,37.1069560071303,37.1069560071303,37.1069560071303,37.1069560071303,1425.22518931054,0.0,1.0
2017-03-30,51.35,51.43,51.35,51.42,3602,37.0382171153855,37.0959202773958,37.0382171153855,37.0887073821445,4993.83378589158,0.0,1.0
2017-03-31,51.4596,51.47,51.39,51.43,7327,37.1172704473397,37.124771858401,37.0670686963907,37.0959202773958,10158.195488403,0.0,1.0
2017-04-03,51.45,51.49,51.37,51.37,5475,37.213923243707,37.2428553511851,37.1560590287508,37.1560590287508,7569.44512824604,0.1436,1.0
2017-04-04,51.375,51.49,51.375,51.49,2627,37.1596755421855,37.2428553511851,37.1596755421855,37.2428553511851,3631.95111450272,0.0,1.0
2017-04-05,51.44,51.44,51.32,51.32,1301,37.2066902168374,37.2066902168374,37.1198938944031,37.1198938944031,1798.69371905902,0.0,1.0
2017-04-06,51.4037,51.41,51.3359,51.4099,3702,37.1804343293011,37.1849911362289,37.1313944071257,37.1849188059602,5118.18919904417,0.0,1.0
2017-04-07,51.52,51.52,51.52,51.52,522,37.2645544317936,37.2645544317936,37.2645544317936,37.2645544317936,721.689562912227,0.0,1.0
2017-04-10,51.475,51.58,51.45,51.58,2597,37.2320058108808,37.3079525930108,37.213923243707,37.3079525930108,3590.47470284109,0.0,1.0
2017-04-11,51.61,51.61,51.5344,51.56,5439,37.3296516736194,37.3296516736194,37.2749699904858,37.2934865392717,7519.67343425209,0.0,1.0
2017-04-12,51.73,51.73,51.61,51.654,4003,37.4164479960537,37.4164479960537,37.3296516736194,37.3614769918453,5534.33586271578,0.0,1.0
2017-04-13,51.8,51.825,51.68,51.75,24675,37.4670791841404,37.4851617513142,37.380282861706,37.4309140497927,34114.3485916842,0.0,1.0
2017-04-17,51.84,52.25,51.82,52.25,7855,37.4960112916185,37.792565393269,37.4815452378794,37.792565393269,10859.9071200681,0.0,1.0
2017-04-18,51.9381,52.02,51.8517,52.02,16174,37.5669672852085,37.6262057752699,37.5044739330558,37.6262057752699,22361.3160738359,0.0,1.0
2017-04-19,51.895,52.08,51.8544,52.04,15802,37.5357929394008,37.6696039364871,37.5064268503106,37.640671829009,21847.0085692318,0.0,1.0
2017-04-20,51.885,51.919,51.71,51.8005,9709,37.5285599125313,37.5531522038877,37.4019819423146,37.4674408354838,13423.1493607563,0.0,1.0
2017-04-21,51.87,51.96,51.85,51.96,4688,37.517710372227,37.5828076140528,37.503244318488,37.5828076140528,6481.38059565616,0.0,1.0
2017-04-24,51.67,51.91,51.6459,51.91,8435,37.3730498348365,37.5466424797051,37.355618240081,37.5466424797051,11661.7844121928,0.0,1.0
2017-04-25,51.6816,51.87,51.62,51.87,5201,37.3814401460052,37.517710372227,37.3368847004889,37.517710372227,7190.62723506989,0.0,1.0
2017-04-26,51.86,51.86,51.6525,51.73,7675,37.5104773453575,37.5104773453575,37.3603920378149,37.4164479960537,10611.0486500983,0.0,1.0
2017-04-27,51.845,51.8999,51.668,51.668,16245,37.4996278050532,37.5393371225669,37.3716032294626,37.3716032294626,22459.4769147684,0.0,1.0
2017-04-28,51.91,51.94,51.7617,51.7696,44486,37.5466424797051,37.5683415603137,37.4393766912301,37.445090782457,61503.9883059642,0.0,1.0
2017-05-01,51.7,51.73,51.6512,51.73,6205,37.4733719175168,37.4951166207572,37.4380005335792,37.4951166207572,8560.7054712374,0.1087,1.0
2017-05-02,51.7,51.77,51.54,51.55,10603,37.4733719175168,37.524109558411,37.3574001669017,37.3646484013152,14628.3900260323,0.0,1.0
2017-05-03,51.72,51.82,51.7071,51.7148,12374,37.4878683863437,37.5603507304782,37.4785181639504,37.4840993044487,17071.743674632,0.0,1.0
2017-05-04,51.7,51.75,51.52,51.6658,43366,37.4733719175168,37.5096130895841,37.3429036980748,37.4485829558229,59829.7427019631,0.0,1.0
2017-05-05,51.79,51.79,51.6569,51.6569,1359,37.5386060272379,37.5386060272379,37.4421320271949,37.4421320271949,1874.93936106553,0.0,1.0
2017-05-08,51.7,51.71,51.6,51.7,2208,37.4733719175168,37.4806201519303,37.4008895733824,37.4733719175168,3046.25909435813,0.0,1.0
2017-05-09,51.665,51.665,51.47,51.6352,8915,37.4480030970698,37.4480030970698,37.3066625260076,37.4264033585177,12299.5470227367,0.0,1.0
2017-05-10,51.655,51.72,51.65,51.72,16222,37.4407548626563,37.4878683863437,37.4371307454496,37.4878683863437,22380.6227484953,0.0,1.0
2017-05-11,51.6896,51.69,51.6219,51.6219,4543,37.4658337537269,37.4661236831034,37.4167632067478,37.4167632067478,6267.73327249499,0.0,1.0
2017-05-12,51.87,51.87,51.74,51.74,35570,37.5965919025454,37.5965919025454,37.5023648551706,37.5023648551706,49074.0199213399,0.0,1.0
2017-05-15,51.71,51.75,51.67,51.75,3180,37.4806201519303,37.5096130895841,37.4516272142765,37.5096130895841,4387.2753261136,0.0,1.0
2017-05-16,51.81,51.845,51.7728,51.788,1460,37.5531024960648,37.5784713165118,37.5261390640467,37.5371563803552,2014.28364029115,0.0,1.0
2017-05-17,52.1,52.1,51.97,52.02,13993,37.7633012940547,37.7633012940547,37.6690742466799,37.7053154187471,19305.3910812288,0.0,1.0
2017-05-18,51.9284,51.9868,51.89,51.9868,26659,37.63892159152,37.6812512804945,37.6110883713723,37.6812512804945,36779.991483919,0.0,1.0
2017-05-19,51.94,51.94,51.85,51.9,2195,37.6473295434395,37.6473295434395,37.5820954337185,37.6183366057858,3028.32369208156,0.0,1.0
2017-05-22,51.93,51.93,51.9012,51.9299,5270,37.6400813090261,37.6400813090261,37.6192063939154,37.640008826682,7270.73615365367,0.0,1.0
2017-05-23,51.77,52.01,51.77,52.01,5551,37.524109558411,37.6980671843337,37.524109558411,37.6980671843337,7658.41677209327,0.0,1.0
2017-05-24,51.9707,51.9707,51.8112,51.85,7498,37.6695816230888,37.6695816230888,37.5539722841944,37.5820954337185,10344.5881745911,0.0,1.0
2017-05-25,52.02,52.03,51.96,52.0,4771,37.7053154187471,37.7125636531606,37.6618260122664,37.6908189499202,6582.29263549937,0.0,1.0
2017-05-26,52.04,52.04,51.97,51.97,2187,37.719811887574,37.719811887574,37.6690742466799,37.6690742466799,3017.28652144983,0.0,1.0
2017-05-30,52.21,52.21,52.107,52.14,6066,37.8430318726026,37.8430318726026,37.7683750581441,37.7922942317085,8368.93463151104,0.0,1.0
2017-05-31,52.17,52.18,52.0954,52.14,6364,37.8140389349488,37.8212871693623,37.7599671062245,37.7922942317085,8780.06923754307,0.0,1.0
2017-06-01,51.96,52.027,51.93,51.97,7969,37.7390197087696,37.7876824170161,37.7172304364205,37.7462827995527,10971.9129748296,0.1065,1.0
2017-06-02,52.18,52.24,52.15,52.24,13349,37.8988077059969,37.9423862506953,37.8770184336477,37.9423862506953,18379.227795332,0.0,1.0
2017-06-05,52.1,52.1699,52.081,52.081,4505,37.8407029797325,37.891471984306,37.8269031072446,37.8269031072446,6202.59354393366,0.0,1.0
2017-06-06,52.268,52.2799,52.2,52.23,4201,37.9627229048878,37.9713659829197,37.913333887563,37.9351231599122,5784.03895184581,0.0,1.0
2017-06-07,52.12,52.1999,52.1079,52.1562,10846,37.8552291612986,37.9132612566552,37.8464408214511,37.8815215499332,14933.0365321875,0.0,1.0
2017-06-08,52.1344,52.19,52.06,52.19,4149,37.8656880120262,37.90607079678,37.8116506166002,37.90607079678,5712.44408740972,0.0,1.0
2017-06-09,52.1,52.1,52.0528,52.0528,1475,37.8407029797325,37.8407029797325,37.8064211912364,37.8064211912364,2030.81586621579,0.0,1.0
2017-06-12,52.1399,52.168,52.0801,52.0849,5724,37.8696827119569,37.8900919970572,37.8262494290742,37.82973571265,7880.94238523336,0.0,1.0
2017-06-13,52.12,52.12,52.0375,52.05,1592,37.8552291612986,37.8552291612986,37.7953086623383,37.8043875258172,2191.90431119698,0.0,1.0
2017-06-14,52.456,52.456,52.32,52.32,1495,38.0992690116093,38.0992690116093,38.0004909769597,38.0004909769597,2058.35235253737,0.0,1.0
2017-06-15,52.25,52.33,52.25,52.3,3916,37.9496493414783,38.0077540677428,37.9496493414783,37.9859647953936,5391.64402176343,0.0,1.0
2017-06-16,52.315,52.36,52.2416,52.2416,2061,37.9968594315682,38.029543340092,37.9435483452206,37.9435483452206,2837.6349154378,0.0,1.0
2017-06-19,52.32,52.38,52.258,52.38,7606,38.0004909769597,38.0440695216581,37.9554598141048,38.0440695216581,10472.1257480931,0.0,1.0
2017-06-20,52.51,52.52,52.3001,52.301,15030,38.1384897018378,38.1457527926209,37.9860374263015,37.9866911044719,20693.66947066,0.0,1.0
2017-06-21,52.51,52.51,52.42,52.42,4968,38.1384897018378,38.1384897018378,38.0731218847903,38.0731218847903,6840.06320227802,0.0,1.0
2017-06-22,52.54,52.55,52.4301,52.54,13843,38.160278974187,38.1675420649701,38.0804576064812,38.160278974187,19059.3790074748,0.0,1.0
2017-06-23,52.51,52.52,52.4,52.47,18642,38.1384897018378,38.1457527926209,38.0585957032242,38.1094373387056,25666.7589003355,0.0,1.0
2017-06-26,52.62,52.65,52.5501,52.5501,4106,38.2183837004515,38.2401729728007,38.1676146958779,38.1676146958779,5653.24064181834,0.0,1.0
2017-06-27,52.3,52.42,52.29,52.42,15579,37.9859647953936,38.0731218847903,37.9787017046106,38.0731218847903,21449.546020187,0.0,1.0
2017-06-28,52.45,52.4699,52.3672,52.4699,2861,38.0949111571395,38.1093647077978,38.0347727654558,38.1093647077978,3939.0943683006,0.0,1.0
2017-06-29,52.24,52.27,52.18,52.18,6215,37.9423862506953,37.9641755230444,37.8988077059969,37.8988077059969,8556.9631244279,0.0,1.0
2017-06-30,52.25,52.291,52.23,52.291,2596,37.9496493414783,37.9794280136889,37.9351231599122,37.9794280136889,3574.2359245398,0.0,1.0
2017-07-03,52.1,52.1,52.0688,52.07,3826,37.9272790218665,37.9272790218665,37.9045663327018,37.9054398976697,5255.70526388345,0.1192,1.0
2017-07-05,52.2282,52.26,52.21,52.21,2472,38.0206048792677,38.0437543509164,38.0073558105883,38.0073558105883,3395.74056777833,0.0,1.0
2017-07-06,51.99,52.03,51.93,52.03,8980,37.8472022331447,37.8763210654072,37.803523984751,37.8763210654072,12335.6595059261,0.0,1.0
2017-07-07,51.9799,52.009,51.9467,51.958,4346,37.8398497279984,37.8610336784694,37.8156810972206,37.8239071673347,5970.01962280122,0.0,1.0
2017-07-10,52.07,52.07,52.0,52.06,4916,37.9054398976697,37.9054398976697,37.8544819412103,37.898160189604,6753.01805469184,0.0,1.0
2017-07-11,52.08,52.1,52.05,52.06,4689,37.9127196057353,37.9272790218665,37.8908804815384,37.898160189604,6441.19236339505,0.0,1.0
2017-07-12,52.22,52.22,52.1359,52.19,8727,38.0146355186539,38.0146355186539,37.9534131738221,37.9927963944571,11988.1180966834,0.0,1.0
2017-07-13,52.0355,52.13,51.995,52.13,12296,37.8803249048433,37.9491181460634,37.8508420871775,37.9491181460634,16890.7872254864,0.0,1.0
2017-07-14,52.0756,52.15,52.0756,52.149,4631,37.9095165341864,37.9636775621946,37.9095165341864,37.962949591388,6361.51883874653,0.0,1.0
2017-07-17,52.1825,52.22,52.1576,52.17,14427,37.9873366134078,38.0146355186539,37.9692101403245,37.9782369783258,19818.1024155898,0.0,1.0
2017-07-18,52.36,52.36,52.18,52.32,32380,38.1165514315726,38.1165514315726,37.9855166863914,38.0874325993101,44479.8056572258,0.0,1.0
2017-07-19,52.32,52.33,52.226,52.3,14468,38.0874325993101,38.0947123073757,38.0190033434933,38.0728731831789,19874.4233554275,0.0,1.0
2017-07-20,52.37,52.45,52.32,52.43,131365,38.1238311396382,38.1820688041631,38.0874325993101,38.1675093880319,180453.664921602,0.0,1.0
2017-07-21,52.485,52.67,52.41,52.44,57414,38.2075477823928,38.3422223816067,38.1529499719006,38.1747890960975,78868.5473132786,0.0,1.0
2017-07-24,52.47,52.5,52.36,52.48,18091,38.1966282202944,38.2184673444912,38.1165514315726,38.20390792836,24851.2712830411,0.0,1.0
2017-07-25,52.15,52.29,52.15,52.29,9871,37.9636775621946,38.0655934751132,37.9636775621946,38.0655934751132,13559.6096863025,0.0,1.0
2017-07-26,52.37,52.37,52.23,52.28,8881,38.1238311396382,38.1238311396382,38.0219152267195,38.0583137670476,12199.6650414398,0.0,1.0
2017-07-27,52.23,52.27,52.1706,52.27,3905,38.0219152267195,38.051034058982,37.9786737608098,38.051034058982,5364.22609918057,0.0,1.0
2017-07-28,52.3792,52.3792,52.377,52.3785,413,38.1305284710585,38.1305284710585,38.1289269352841,38.130018891494,567.330442755846,0.0,1.0
2017-07-31,52.38,52.38,52.28,52.32,3602,38.1311108477038,38.1311108477038,38.0583137670476,38.0874325993101,4948.00061696502,0.0,1.0
2017-08-01,52.395,52.428,52.2216,52.23,10034,38.1886205414222,38.2126729219521,38.0622362146375,38.0683586387724,13766.7038648268,0.064,1.0
2017-08-02,52.426,52.51,52.42,52.51,6086,38.21121520192,38.272439443269,38.2068420418237,38.272439443269,8350.02588412755,0.0,1.0
2017-08-03,52.48,52.515,52.4,52.4,14763,38.2505736427872,38.2760837433493,38.1922648415025,38.1922648415025,20254.9181937849,0.0,1.0
2017-08-04,52.27,52.51,52.2323,52.33,36171,38.0975130394148,38.272439443269,38.0700350168093,38.1412446403783,49626.8133839595,0.0,1.0
2017-08-07,52.4,52.42,52.33,52.3599,4409,38.1922648415025,38.2068420418237,38.1412446403783,38.1630375548585,6049.17254734116,0.0,1.0
2017-08-08,52.3099,52.36,52.2601,52.36,5845,38.1265945540555,38.1631104408601,38.0902973252558,38.1631104408601,8019.37254234728,0.0,1.0
2017-08-09,52.4225,52.5253,52.36,52.5,24183,38.2086641918638,38.2835910015147,38.1631104408601,38.2651508431084,33179.2106401342,0.0,1.0
2017-08-10,52.54,52.57,52.4712,52.52,6586,38.2943052437508,38.3161710442325,38.2441596746459,38.2797280434296,9036.02866790403,0.0,1.0
2017-08-11,52.385,52.52,52.385,52.4796,68755,38.1813319412616,38.2797280434296,38.1813319412616,38.2502820987808,94332.2427971063,0.0,1.0
2017-08-14,52.45,52.48,52.39,52.47,7579,38.2287078423054,38.2505736427872,38.1849762413419,38.2432850426266,10398.4301964842,0.0,1.0
2017-08-15,52.41,52.41,52.378,52.378,1656,38.1995534416631,38.1995534416631,38.1762299211492,38.1762299211492,2272.04121986776,0.0,1.0
2017-08-16,52.51,52.75,52.41,52.4104,39636,38.272439443269,38.4473658471232,38.1995534416631,38.1998449856695,54380.8126755306,0.0,1.0
2017-08-17,52.58,52.61,52.4213,52.5,58814,38.3234596443931,38.3453254448749,38.2077895598445,38.2651508431084,80693.1354500621,0.0,1.0
2017-08-18,52.555,52.61,52.5356,52.61,2546,38.3052381439916,38.3453254448749,38.2910982596801,38.3453254448749,3493.12617498994,0.0,1.0
2017-08-21,52.62,52.62,52.49,52.61,15666,38.3526140450355,38.3526140450355,38.2578622429478,38.3453254448749,21493.8392212853,0.0,1.0
2017-08-22,52.55,52.588,52.5112,52.5528,2362,38.3015938439113,38.3292905245216,38.2733140752883,38.3036346519563,3240.67715056019,0.0,1.0
2017-08-23,52.62,52.62,52.5885,52.598,900,38.3526140450355,38.3526140450355,38.3296549545296,38.3365791246822,1234.8050107977,0.0,1.0
2017-08-24,52.588,52.61,52.555,52.59,477097,38.3292905245216,38.3453254448749,38.3052381439916,38.3307482445537,654579.740262833,0.0,1.0
2017-08-25,52.63,52.65,52.5903,52.6138,7805,38.3599026451961,38.3744798455173,38.3309669025585,38.3480951129359,10708.5034547511,0.0,1.0
2017-08-28,52.63,52.63,52.583,52.5901,5293,38.3599026451961,38.3599026451961,38.3256462244413,38.3308211305553,7262.02546905802,0.0,1.0
2017-08-29,52.66,52.73,52.66,52.73,3232,38.3817684456779,38.432788646802,38.3817684456779,38.432788646802,4434.32199433129,0.0,1.0
2017-08-30,52.632,52.65,52.593,52.61,1509,38.3613603652282,38.3744798455173,38.3329348246019,38.3453254448749,2070.35640143747,0.0,1.0
2017-08-31,52.67,52.73,52.62,52.69,465833,38.3890570458385,38.432788646802,38.3526140450355,38.4036342461596,639125.469549915,0.0,1.0
2017-09-01,52.5199,52.55,52.48,52.55,6121,38.3220748103626,38.3440378082318,38.2929610690011,38.3440378082318,8388.75007396705,0.0582,1.0
2017-09-05,52.71,52.71,52.646,52.68,5158,38.4607846407593,38.4607846407593,38.4140859077483,38.4388946096604,7068.97122717236,0.0,1.0
2017-09-06,52.605,52.74,52.6001,52.74,2576,38.3841695319131,38.4826746718582,38.380594160167,38.4826746718582,3530.37415300427,0.0,1.0
2017-09-07,52.76,52.78,52.61,52.61,3000,38.4972680259241,38.51186137999,38.3878178704296,38.3878178704296,4111.46058191491,0.0,1.0
2017-09-08,52.68,52.71,52.66,52.71,5400,38.4388946096604,38.4607846407593,38.4243012555945,38.4607846407593,7400.62904744683,0.0,1.0
2017-09-11,52.62,52.62,52.56,52.61,9801,38.3951145474626,38.3951145474626,38.3513344852648,38.3878178704296,13432.141721116,0.0,1.0
2017-09-12,52.54,52.57,52.54,52.57,3696,38.3367411311989,38.3586311622978,38.3367411311989,38.3586311622978,5065.31943691916,0.0,1.0
2017-09-13,52.5082,52.56,52.5082,52.56,872,38.313537698234,38.3513344852648,38.313537698234,38.3513344852648,1195.0645424766,0.0,1.0
2017-09-14,52.5201,52.58,52.5201,52.5645,2191,38.3222207439033,38.3659278393307,38.3222207439033,38.3546179899296,3002.73671165852,0.0,1.0
2017-09-15,52.61,52.64,52.5801,52.64,6147,38.3878178704296,38.4097079015285,38.3660008061011,38.4097079015285,8424.38273234365,0.0,1.0
2017-09-18,52.56,52.61,52.55,52.6,15419,38.3513344852648,38.3878178704296,38.3440378082318,38.3805211933967,21131.536904182,0.0,1.0
2017-09-19,52.56,52.61,52.55,52.61,5543,38.3513344852648,38.3878178704296,38.3440378082318,38.3878178704296,7596.60866851811,0.0,1.0
2017-09-20,52.58,52.62,52.52,52.62,10038,38.3659278393307,38.3951145474626,38.3221477771329,38.3951145474626,13756.9471070873,0.0,1.0
2017-09-21,52.6166,52.66,52.6072,52.66,4746,38.3926336772714,38.4243012555945,38.3857748008604,38.4243012555945,6504.33064058938,0.0,1.0
2017-09-22,52.67,52.69,52.6464,52.68,15273,38.4315979326274,38.4461912866933,38.4143777748296,38.4388946096604,20931.4458225288,0.0,1.0
2017-09-25,52.76,52.76,52.6501,52.69,4661,38.4972680259241,38.4972680259241,38.4170775453318,38.4461912866933,6387.83925743512,0.0,1.0
2017-09-26,52.69,52.69,52.65,52.65,584,38.4461912866933,38.4461912866933,38.4170045785615,38.4170045785615,800.364326612769,0.0,1.0
2017-09-27,52.58,52.58,52.4564,52.48,10524,38.3659278393307,38.3659278393307,38.2757409112033,38.2929610690011,14423.0037213575,0.0,1.0
2017-09-28,52.54,52.64,52.54,52.58,13487,38.3367411311989,38.4097079015285,38.3367411311989,38.3659278393307,18483.7562894288,0.0,1.0
2017-09-29,52.55,52.61,52.54,52.55,9844,38.3440378082318,38.3878178704296,38.3367411311989,38.3440378082318,13491.0726561235,0.0,1.0
2017-10-02,52.6985,52.709,52.6,52.6,12866,38.4523934621714,38.460054973056,38.3805211933967,38.3805211933967,17632.6839489724,0.0,1.0
2017-10-03,52.51,52.62,52.47,52.567,36955,38.3986169524384,38.4790558757819,38.3693664348589,38.4402989399891,50535.8579035168,0.1148,1.0
2017-10-04,52.4301,52.555,52.4242,52.4322,15985,38.3401890435734,38.4315237847153,38.3358745922305,38.3417246957464,21859.4422564664,0.0,1.0
2017-10-05,52.5,52.58,52.48,52.58,67948,38.3913043230435,38.4498053582025,38.3766790642538,38.4498053582025,92918.6976817255,0.0,1.0
2017-10-06,52.51,52.55,52.4279,52.4279,5532,38.3986169524384,38.4278674700179,38.3385802651066,38.3385802651066,7564.99434236924,0.0,1.0
2017-10-09,52.5833,52.6099,52.5032,52.5032,1804,38.4522185259028,38.4716701200931,38.3936443644499,38.3936443644499,2466.96489400472,0.0,1.0
2017-10-10,52.6052,52.62,52.599,52.599,5066,38.4682331842775,38.4790558757819,38.4636993540527,38.4636993540527,6927.74066132368,0.0,1.0
2017-10-11,52.51,52.6736,52.48,52.66,12173,38.3986169524384,38.5182515693384,38.3766790642538,38.5083063933614,16646.5430458533,0.0,1.0
2017-10-12,52.74,52.74,52.5801,52.67,13518,38.5668074285203,38.5668074285203,38.4498784844964,38.5156190227563,18485.8267389999,0.0,1.0
2017-10-13,52.77,52.815,52.73,52.75,52531,38.5887453167049,38.6216521489818,38.5594947991254,38.5741200579152,71835.9938176064,0.0,1.0
2017-10-16,52.72,52.76,52.58,52.73,7929,38.5521821697306,38.58143268731,38.4498053582025,38.5594947991254,10842.885057962,0.0,1.0
2017-10-17,52.7865,52.7865,52.77,52.77,549,38.6008111552064,38.6008111552064,38.5887453167049,38.5887453167049,750.755946124496,0.0,1.0
2017-10-18,52.67,52.95,52.58,52.68,27987,38.5156190227563,38.7203726458125,38.4498053582025,38.5229316521511,38272.1432863137,0.0,1.0
2017-10-19,52.72,52.8,52.72,52.8,3815,38.5521821697306,38.6106832048895,38.5521821697306,38.6106832048895,5217.00170212195,0.0,1.0
2017-10-20,52.65,52.67,52.515,52.515,8671,38.5009937639665,38.5156190227563,38.4022732671358,38.4022732671358,11857.5679578242,0.0,1.0
2017-10-23,52.8,52.8324,52.6912,52.8,3060,38.6106832048895,38.6343761241289,38.5311217970734,38.6106832048895,4184.54133905457,0.0,1.0
2017-10-24,52.66,52.67,52.52,52.5639,15023,38.5083063933614,38.5156190227563,38.4059295818333,38.4380320248767,20543.9099792865,0.0,1.0
2017-10-25,52.64,52.64,52.481,52.481,5799,38.4936811345717,38.4936811345717,38.3774103271933,38.3774103271933,7930.11608665928,0.0,1.0
2017-10-26,52.62,52.68,52.558,52.558,11757,38.4790558757819,38.5229316521511,38.4337175735338,38.4337175735338,16077.6642232891,0.0,1.0
2017-10-27,52.675,52.69,52.61,52.65,11520,38.5192753374537,38.530244281546,38.4717432463871,38.5009937639665,15753.5673940878,0.0,1.0
2017-10-30,52.71,52.778,52.65,52.77,12095,38.5448695403357,38.5945954202208,38.5009937639665,38.5887453167049,16539.8782666226,0.0,1.0
2017-10-31,52.78,52.8,52.7494,52.7656,2256,38.5960579460998,38.6106832048895,38.5736813001515,38.5855277597712,3085.07361467552,0.0,1.0
2017-11-01,52.79,52.83,52.7725,52.7725,3107,38.6033705754946,38.6326210930741,38.5905734740536,38.5905734740536,4248.81370602698,0.0,1.0
2017-11-02,52.75,52.78,52.6901,52.77,5729,38.6367892918292,38.6587628212843,38.5929154780172,38.6514383114659,7821.68382878309,0.0857,1.0
2017-11-03,52.826,52.95,52.731,52.731,5371,38.6924555664487,38.7832794881963,38.6228727231743,38.6228727231743,7332.91391942642,0.0,1.0
2017-11-06,52.8757,52.889,52.761,52.77,6403,38.7288583802459,38.7385999783043,38.6448462526294,38.6514383114659,8741.88192628699,0.0,1.0
2017-11-07,52.861,52.8996,52.83,52.831,6281,38.7180913508129,38.7463639587118,38.695385370376,38.6961178213579,8575.31787896433,0.0,1.0
2017-11-08,52.831,52.9189,52.79,52.8974,7797,38.6961178213579,38.7605002626612,38.6660873311026,38.7447525665518,10645.0809588099,0.0,1.0
2017-11-09,52.75,52.909,52.75,52.7501,86970,38.6367892918292,38.753248997941,38.6367892918292,38.6368625369274,118738.321275836,0.0,1.0
2017-11-10,52.64,52.64,52.594,52.63,1050,38.5562196838273,38.5562196838273,38.5225269386628,38.5488951740089,1433.54303023603,0.0,1.0
2017-11-13,52.699,52.83,52.655,52.83,8274,38.5994342917556,38.695385370376,38.5672064485548,38.695385370376,11296.3190782599,0.0,1.0
2017-11-14,52.71,52.785,52.69,52.7,24849,38.6074912525558,38.6624250761934,38.592842232919,38.6001667427374,33925.819769843,0.0,1.0
2017-11-15,52.915,52.96,52.8,52.869,15293,38.7576437038321,38.7906039980147,38.673411840921,38.7239509586676,20879.2129156187,0.0,1.0
2017-11-16,52.7962,52.88,52.7644,52.88,3969,38.67062852719,38.7320079194678,38.6473365859676,38.7320079194678,5418.79265429221,0.0,1.0
2017-11-17,52.89,52.92,52.815,52.82,6138,38.7393324292862,38.7613059587412,38.6843986056485,38.6880608605577,8380.08297103693,0.0,1.0
2017-11-20,52.89,52.89,52.715,52.87,5429,38.7393324292862,38.7393324292862,38.6111535074649,38.7246834096495,7412.1001058585,0.0,1.0
2017-11-21,52.862,52.9911,52.82,52.931,4993,38.7188238017948,38.8133832235498,38.6880608605577,38.7693629195414,6816.83842854145,0.0,1.0
2017-11-22,53.09,53.09,52.9,53.025,4121,38.8858226256533,38.8858226256533,38.7466569391045,38.838213311834,5626.31507390733,0.0,1.0
2017-11-24,52.831,53.01,52.831,52.8973,1930,38.6961178213579,38.8272265471064,38.6961178213579,38.7446793214536,2634.98861748147,0.0,1.0
2017-11-27,52.9674,53.02,52.881,52.9012,7843,38.7960241352802,38.8345510569248,38.7327403704497,38.7475358802827,10707.883796325,0.0,1.0
2017-11-28,52.8927,53.01,52.89,53.01,4301,38.7413100469371,38.8272265471064,38.7393324292862,38.8272265471064,5872.06530766209,0.0,1.0
2017-11-29,52.8819,52.93,52.78,52.93,5071,38.7333995763333,38.7686304685596,38.6587628212843,38.7686304685596,6923.33019650184,0.0,1.0
2017-11-30,52.8192,52.8999,52.67,52.8407,3518,38.6874748997722,38.7465836940063,38.5781932132823,38.7032225958817,4803.05179082893,0.0,1.0
2017-12-01,52.9302,53.105,52.93,52.93,3702,38.768776958756,38.8968093903808,38.7686304685596,38.7686304685596,5054.26314088933,0.0,1.0
2017-12-04,52.98,52.9976,52.9108,52.96,2950,38.8718328119002,38.8847460670435,38.8210602405415,38.8571586583284,4020.67483558823,0.0909,1.0
2017-12-05,52.87,53.1,52.83,53.0199,48545,38.7911249672549,38.9598777333315,38.7617766601112,38.9011077482761,66163.9525063154,0.0,1.0
2017-12-06,53.14,53.19,53.036,53.18,11293,38.9892260404753,39.0259114244049,38.9129204419015,39.018574347619,15391.6884468806,0.0,1.0
2017-12-07,52.99,53.17,52.99,53.17,2110,38.8791698886862,39.0112372708331,38.8791698886862,39.0112372708331,2875.80471291226,0.0,1.0
2017-12-08,53.07,53.089,52.87,52.97,3484,38.9378665029737,38.951806948867,38.7911249672549,38.8644957351143,4748.4851278608,0.0,1.0
2017-12-11,52.927,53.09,52.917,53.09,1435,38.8329463049348,38.9525406565456,38.8256092281488,38.9525406565456,1955.81979290478,0.0,1.0
2017-12-12,53.04,53.04,52.775,53.0,8843,38.9158552726159,38.9158552726159,38.7214227377885,38.8865069654721,12052.483922409,0.0,1.0
2017-12-13,52.99,53.08,52.87,53.015,8918,38.8791698886862,38.9452035797596,38.7911249672549,38.897512580651,12154.7044690765,0.0,1.0
2017-12-14,53.055,53.124,52.971,53.07,3688,38.9268608877948,38.9774867176178,38.8652294427929,38.9378665029737,5026.5250147964,0.0,1.0
2017-12-15,53.17,53.39,52.962,53.14,16104,39.0112372708331,39.1726529601237,38.8586260736855,38.9892260404753,21948.795780445,0.0,1.0
2017-12-18,53.1,53.18,52.96,53.18,5632,38.9598777333315,39.018574347619,38.8571586583284,39.018574347619,7676.08158441793,0.0,1.0
2017-12-19,52.834,53.047,52.67,52.97,2032,38.7647114908255,38.920991226366,38.6443834315362,38.8644957351143,2769.49534437806,0.0,1.0
2017-12-20,52.825,52.92,52.67,52.92,19278,38.7581081217182,38.8278103511846,38.6443834315362,38.8278103511846,26274.7693154135,0.0,1.0
2017-12-21,52.909,52.922,52.69,52.92,3422,38.8197395667201,38.8292777665418,38.659057585108,38.8278103511846,4663.98280928234,0.0,1.0
2017-12-22,52.92,52.999,52.75,52.77,9973,38.8278103511846,38.8857732577935,38.7030800458237,38.7177541993955,13592.6068255327,0.0,1.0
2017-12-26,52.91,52.91,52.79,52.79,345,38.8204732743987,38.8204732743987,38.7324283529674,38.7324283529674,470.214514670487,0.0,1.0
2017-12-27,53.17,53.17,52.85,52.991,6923,39.0112372708331,39.0112372708331,38.776450813683,38.8799035963648,9435.63792772111,0.0,1.0
2017-12-28,52.681,52.989,52.681,52.81,9055,38.8855531454899,39.1128979257487,38.8855531454899,38.9807722255334,12267.4468128359,0.3177,1.0
2017-12-29,52.805,52.95,52.5,52.65,30059,38.9770815635162,39.0841107620146,38.7519511804678,38.8626710409834,40723.0462448407,0.0,1.0
2018-01-02,52.68,52.752,52.33,52.708,8608,38.8848150130865,38.937960546134,38.6264686718834,38.9054827203828,11661.864402528,0.0,1.0
2018-01-03,52.74,52.75,52.57,52.74,15378,38.9291029572928,38.9364842813271,38.8036204487084,38.9291029572928,20833.6606391816,0.0,1.0
2018-01-04,52.75,52.759,52.567,52.567,8833,38.9364842813271,38.9431274729581,38.8014060514981,38.8014060514981,11966.6877634212,0.0,1.0
2018-01-05,52.68,52.806,52.58,52.62,22484,38.8848150130865,38.9778196959196,38.8110017727428,38.8405270688803,30460.6597614358,0.0,1.0
2018-01-08,52.58,52.76,52.54,52.64,110637,38.8110017727428,38.9438656053615,38.7814764766053,38.855289716949,149887.743018412,0.0,1.0
2018-01-09,52.54,52.64,52.48,52.596,6970,38.7814764766053,38.855289716949,38.737188532399,38.8228118911978,9442.75033522538,0.0,1.0
2018-01-10,52.6,52.63,52.4,52.58,16182,38.8257644208115,38.8479083929146,38.678137940124,38.8110017727428,21922.8961154401,0.0,1.0
2018-01-11,52.66,52.79,52.526,52.591,8324,38.8700523650177,38.9660095774646,38.7711426229571,38.8191212291806,11277.1095825561,0.0,1.0
2018-01-12,52.68,52.68,52.562,52.59,5384,38.8848150130865,38.8848150130865,38.7977153894809,38.8183830967771,7294.08433355144,0.0,1.0
2018-01-16,52.715,52.79,52.58,52.66,8580,38.9106496472068,38.9660095774646,38.8110017727428,38.8700523650177,11623.930828728,0.0,1.0
2018-01-17,52.725,52.796,52.71,52.77,10261,38.9180309712412,38.9704383718853,38.9069589851896,38.9512469293959,13901.3000272235,0.0,1.0
2018-01-18,52.65,52.73,52.602,52.7,10051,38.8626710409834,38.9217216332584,38.8272406856184,38.8995776611553,13616.7982237232,0.0,1.0
2018-01-19,52.56,52.709,52.531,52.55,7442,38.796239124674,38.9062208527862,38.7748332849743,38.7888578006396,10082.2020078547,0.0,1.0
2018-01-22,52.58,52.683,52.54,52.55,4985,38.8110017727428,38.8870294102968,38.7814764766053,38.7888578006396,6753.53090690079,0.0,1.0
2018-01-23,52.77,52.82,52.66,52.66,8210,38.9512469293959,38.9881535495677,38.8700523650177,38.8700523650177,11122.6657463702,0.0,1.0
2018-01-24,52.69,52.726,52.6,52.7,4073,38.8921963371209,38.9187691036446,38.8257644208115,38.8995776611553,5517.98021741363,0.0,1.0
2018-01-25,52.81,52.828,52.592,52.73,6819,38.9807722255334,38.9940586087953,38.819859361584,38.9217216332584,9238.17999080372,0.0,1.0
2018-01-26,52.62,52.796,52.62,52.75,11360,38.8405270688803,38.9704383718853,38.8405270688803,38.9364842813271,15390.1927988752,0.0,1.0
2018-01-29,52.695,52.74,52.58,52.58,9393,38.8958869991381,38.9291029572928,38.8110017727428,38.8110017727428,12725.3592394221,0.0,1.0
2018-01-30,52.67,52.78,52.55,52.78,9841,38.8774336890521,38.9586282534303,38.7888578006396,38.9586282534303,13332.2964202228,0.0,1.0
2018-01-31,52.649,52.73,52.501,52.73,13577,38.8619329085799,38.9217216332584,38.7526893128712,38.9217216332584,18393.7189815431,0.0,1.0
2018-02-01,52.64,52.697,52.54,52.58,3646,38.855289716949,38.8973632639449,38.7814764766053,38.8110017727428,4939.49321696295,0.0,1.0
2018-02-02,52.41,52.45,52.22,52.352,12769,38.7729141407254,38.8025061377799,38.6323521547163,38.7300057449963,17260.0720072541,0.1184,1.0
2018-02-05,52.585,52.69,52.171,52.31,5658,38.902379127839,38.9800581201072,38.5961019583244,38.698934148089,7648.0137377276,0.0,1.0
2018-02-06,52.16,52.45,52.16,52.45,27081,38.5879641591344,38.8025061377799,38.5879641591344,38.8025061377799,36605.8430596326,0.0,1.0
2018-02-07,52.17,52.361,52.1,52.323,32535,38.5953621583981,38.7366639443336,38.5435761635526,38.7085515471317,43978.1065671557,0.0,1.0
2018-02-08,52.123,52.26,52.0,52.0,4525,38.560591561859,38.6619441517708,38.4695961709162,38.4695961709162,6116.51858664145,0.0,1.0
2018-02-09,52.169,52.21,52.01,52.01,14391,38.5946223584717,38.6249541554526,38.4769941701799,38.4769941701799,19452.5566807419,0.0,1.0
2018-02-12,52.19,53.54,50.845,53.54,47447,38.6101581569254,39.6088880575164,37.6151272559661,39.6088880575164,64134.9077083705,0.0,1.0
2018-02-13,52.24,52.29,52.131,52.19,26769,38.6471481532435,38.6841381495617,38.5665099612699,38.6101581569254,36184.1074134376,0.0,1.0
2018-02-14,52.012,52.121,51.94,52.12,16058,38.4784737700326,38.5591119620063,38.4252081753344,38.5583721620799,21705.8686108925,0.0,1.0
2018-02-15,52.101,52.24,52.101,52.168,2976,38.544315963479,38.6471481532435,38.544315963479,38.5938825585453,4022.70924062872,0.0,1.0
2018-02-16,52.26,52.29,52.18,52.2,3146,38.6619441517708,38.6841381495617,38.6027601576617,38.617556156189,4252.50109913238,0.0,1.0
2018-02-20,52.13,52.159,52.058,52.159,2196,38.5657701613435,38.5872243592081,38.5125045666453,38.5872243592081,2968.37012514136,0.0,1.0
2018-02-21,51.955,52.22,51.955,52.22,6015,38.4363051742299,38.6323521547163,38.4363051742299,38.6323521547163,8130.57664058526,0.0,1.0
2018-02-22,52.134,52.148,52.084,52.084,20540,38.568729361049,38.5790865600181,38.5317393647308,38.5317393647308,27764.2633745006,0.0,1.0
2018-02-23,52.13,52.199,52.13,52.176,4452,38.5657701613435,38.6168163562626,38.5657701613435,38.5998009579563,6017.84325916636,0.0,1.0
2018-02-26,52.164,52.29,52.164,52.29,5125,38.5909233588399,38.6841381495617,38.5909233588399,38.6841381495617,6927.54867547789,0.0,1.0
2018-02-27,52.057,52.27,52.05,52.26,17736,38.511764766719,38.6693421510345,38.5065861672344,38.6619441517708,23974.049426005,0.0,1.0
2018-02-28,52.237,52.25,52.1,52.1,1443,38.6449287534644,38.6545461525072,38.5435761635526,38.5435761635526,1950.52736365163,0.0,1.0
2018-03-01,52.328,52.339,52.16,52.225,4574,38.7122505467636,38.7203883459536,38.5879641591344,38.6360511543481,6182.75271056309,0.0,1.0
2018-03-02,52.09,52.15,51.991,52.13,4466,38.6044616974924,38.6489283456369,38.5310917280539,38.6341061295887,6026.08946662533,0.0923,1.0
2018-03-05,52.01,52.23,51.97,52.23,17349,38.5451728332996,38.7082172098296,38.5155284012033,38.7082172098296,23409.4550283213,0.0,1.0
2018-03-06,52.03,52.19,52.02,52.07,21042,38.5599950493478,38.6785727777333,38.5525839413237,38.5896394814442,28392.5155747269,0.0,1.0
2018-03-07,52.12,52.177,52.081,52.086,8718,38.6266950215646,38.668938337302,38.5977917002707,38.6014972542827,11763.4231907836,0.0,1.0
2018-03-08,52.205,52.23,52.11,52.22,3521,38.6896894397694,38.7082172098296,38.6192839135405,38.7008061018055,4750.97649171245,0.0,1.0
2018-03-09,51.98,52.11,51.96,52.07,38056,38.5229395092273,38.6192839135405,38.5081172931792,38.5896394814442,51349.9464267564,0.0,1.0
2018-03-12,52.12,52.2,52.05,52.18,42739,38.6266950215646,38.6859838857574,38.574817265396,38.6711616697092,57668.8396135469,0.0,1.0
2018-03-13,52.16,52.18,52.13,52.137,13674,38.656339453661,38.6711616697092,38.6341061295887,38.6392939052056,18450.6823481045,0.0,1.0
2018-03-14,52.22,52.25,52.03,52.15,136516,38.7008061018055,38.7230394258778,38.5599950493478,38.6489283456369,184204.574479585,0.0,1.0
2018-03-15,52.196,52.24,52.121,52.23,3471,38.6830194425477,38.7156283178537,38.627436132367,38.7082172098296,4683.51019674352,0.0,1.0
2018-03-16,52.137,52.179,52.06,52.09,4058,38.6392939052056,38.6704205589068,38.5822283734201,38.6044616974924,5475.56449967882,0.0,1.0
2018-03-19,52.05,52.17,52.05,52.17,7948,38.574817265396,38.6637505616851,38.574817265396,38.6637505616851,10724.442248262,0.0,1.0
2018-03-20,52.065,52.17,52.03,52.129,2013,38.5859339274321,38.6637505616851,38.5599950493478,38.6333650187863,2716.19303544935,0.0,1.0
2018-03-21,52.17,52.17,51.92,52.17,10739,38.6637505616851,38.6637505616851,38.4784728610828,38.6637505616851,14490.410833428,0.0,1.0
2018-03-22,52.244,52.32,52.185,52.31,3992,38.7185927610634,38.7749171820465,38.6748672237212,38.7675060740224,5386.50899031982,0.0,1.0
2018-03-23,52.192,52.233,52.15,52.22,5304,38.6800549993381,38.7104405422369,38.6489283456369,38.7008061018055,7156.8245703047,0.0,1.0
2018-03-26,52.2,52.24,52.06,52.11,10810,38.6859838857574,38.7156283178537,38.5822283734201,38.6192839135405,14586.2129722839,0.0,1.0
2018-03-27,52.4,52.4,52.125,52.125,23298,38.8342060462392,38.8342060462392,38.6304005755767,38.6304005755767,31436.5948037253,0.0,1.0
2018-03-28,52.34,52.38,52.31,52.38,753,38.7897393980946,38.819383830191,38.7675060740224,38.819383830191,1016.04240223217,0.0,1.0
2018-03-29,52.318,52.49,52.23,52.23,9132,38.7734349604416,38.900906018456,38.7082172098296,38.7082172098296,12322.0441131264,0.0,1.0
2018-04-02,52.27,52.5,52.27,52.29,17873,38.737861641926,38.9083171264801,38.737861641926,38.7526838579742,24116.5017995958,0.0,1.0
2018-04-03,52.21,52.23,52.037,52.19,11169,38.7930002856252,38.807860657311,38.6644580705436,38.7781399139395,15031.9254944578,0.1344,1.0
2018-04-04,52.259,52.31,52.081,52.31,6000,38.8294081962553,38.8673021440539,38.6971508882522,38.8673021440539,8075.16814099266,0.0,1.0
2018-04-05,52.007,52.119,52.007,52.119,4642,38.642167513015,38.7253855944551,38.642167513015,38.7253855944551,6247.48841841465,0.0,1.0
2018-04-06,52.244,52.276,52.166,52.166,3089,38.818262917491,38.8420395121882,38.7603074679166,38.7603074679166,4157.36573125439,0.0,1.0
2018-04-09,52.182,52.182,52.06,52.06,6387,38.7721957652652,38.7721957652652,38.6815474979822,38.6815474979822,8596.01648608668,0.0,1.0
2018-04-10,52.179,52.229,52.132,52.19,7040,38.7699667095123,38.8071176387267,38.7350448360508,38.7781399139395,9474.86395209806,0.0,1.0
2018-04-11,52.12,52.361,52.12,52.22,5127,38.7261286130394,38.9051960918526,38.7261286130394,38.8004304714681,6900.23117647823,0.0,1.0
2018-04-12,52.09,52.29,52.01,52.14,8373,38.7038380555108,38.8524417723682,38.6443965687678,38.7409889847251,11268.8971407553,0.0,1.0
2018-04-13,52.285,52.29,51.96,51.98,6484,38.8487266794468,38.8524417723682,38.6072456395535,38.6221060112392,8726.56503769939,0.0,1.0
2018-04-16,52.176,52.58,52.034,52.58,2723,38.7677376537595,39.0679171618114,38.6622290147907,39.0679171618114,3664.78047465383,0.0,1.0
2018-04-17,52.179,52.259,52.161,52.25,3960,38.7699667095123,38.8294081962553,38.7565923749952,38.8227210289967,5329.61097305516,0.0,1.0
2018-04-18,52.148,52.23,52.113,52.22,7709,38.7469331333994,38.807860657311,38.7209274829494,38.8004304714681,10375.2451998187,0.0,1.0
2018-04-19,51.86,52.09,51.86,52.09,13005,38.5329437811248,38.7038380555108,38.5329437811248,38.7038380555108,17502.9269456016,0.0,1.0
2018-04-20,51.9,51.98,51.8,51.97,8308,38.5626645244963,38.6221060112392,38.4883626660676,38.6146758253964,11181.4161525612,0.0,1.0
2018-04-23,51.735,51.86,51.733,51.85,9807,38.4400664580889,38.5329437811248,38.4385804209203,38.5255135952819,13198.8623264525,0.0,1.0
2018-04-24,51.59,51.8,51.59,51.8,3161,38.3323287633673,38.4883626660676,38.3323287633673,38.4883626660676,4254.2677489463,0.0,1.0
2018-04-25,51.636,51.738,51.5,51.73,10015,38.3665076182445,38.4422955138418,38.2654570907815,38.4363513651675,13478.8014886736,0.0,1.0
2018-04-26,51.8,51.81,51.581,51.77,24074,38.4883626660676,38.4957928519104,38.3256415961087,38.466072108539,32400.2663043762,0.0,1.0
2018-04-27,51.771,51.893,51.771,51.893,771,38.4668151271232,38.5574633944063,38.4668151271232,38.5574633944063,1037.65910611756,0.0,1.0
2018-04-30,51.811,51.93,51.811,51.93,1306,38.4965358704947,38.5849550820249,38.4965358704947,38.5849550820249,1757.69493202274,0.0,1.0
2018-05-01,51.78,51.882,51.78,51.882,1465,38.4735022943818,38.5492901899791,38.4735022943818,38.5492901899791,1971.68688775904,0.0,1.0
2018-05-02,51.75,51.84,51.69,51.84,5545,38.5356186480282,38.6026371152422,38.4909396698856,38.6026371152422,7446.45499585571,0.1136,1.0
2018-05-03,51.74,51.86,51.74,51.778,13713,38.5281721516711,38.6175301079564,38.5281721516711,38.5564688378281,18415.3719311396,0.0,1.0
2018-05-04,51.83,51.83,51.7,51.828,2594,38.5951906188851,38.5951906188851,38.4983861662427,38.5937013196137,3483.5174498196,0.0,1.0
2018-05-07,51.839,51.84,51.73,51.74,3587,38.6018924656065,38.6026371152422,38.520725655314,38.5281721516711,4817.03049055625,0.0,1.0
2018-05-08,51.81,51.81,51.66,51.66,4575,38.5802976261709,38.5802976261709,38.4686001808142,38.4686001808142,6143.82896411899,0.0,1.0
2018-05-09,51.64,51.7,51.64,51.7,3514,38.4537071881,38.4983861662427,38.4537071881,38.4983861662427,4718.99780981731,0.0,1.0
2018-05-10,51.61,51.68,51.6,51.62,20975,38.4313676990287,38.4834931735285,38.4239212026716,38.4388141953858,28167.6092945128,0.0,1.0
2018-05-11,51.7,51.7,51.62,51.66,4046,38.4983861662427,38.4983861662427,38.4388141953858,38.4686001808142,5433.42775712032,0.0,1.0
2018-05-14,51.61,51.678,51.56,51.56,24494,38.4313676990287,38.482003874257,38.3941352172432,38.3941352172432,32893.321671504,0.0,1.0
2018-05-15,51.43,51.56,51.36,51.56,4768,38.2973307646008,38.3941352172432,38.245205290101,38.3941352172432,6403.01125703156,0.0,1.0
2018-05-16,51.318,51.4,51.28,51.39,24514,38.2139300054012,38.2749912755295,38.1856333192442,38.2675447791724,32920.1799401996,0.0,1.0
2018-05-17,51.31,51.38,51.192,51.27,13098,38.2079728083155,38.2600982828153,38.1201041513016,38.1781868228871,17589.4801687499,0.0,1.0
2018-05-18,51.45,51.45,51.282,51.37,6669,38.312223757315,38.312223757315,38.1871226185156,38.2526517864582,8955.88969654855,0.0,1.0
2018-05-21,51.435,51.435,51.393,51.393,1845,38.3010540127793,38.3010540127793,38.2697787280795,38.2697787280795,2477.6752871693,0.0,1.0
2018-05-22,51.474,51.539,51.241,51.36,11540,38.3300953485721,38.3784975748933,38.1565919834515,38.245205290101,15497.2210373624,0.0,1.0
2018-05-23,51.63,51.63,51.567,51.577,1944,38.4462606917429,38.4462606917429,38.3993477646932,38.4067942610503,2610.62371721253,0.0,1.0
2018-05-24,51.7268,51.7268,51.7268,51.7268,293,38.5183427764797,38.5183427764797,38.5183427764797,38.5183427764797,393.473636390572,0.0,1.0
2018-05-25,51.784,51.939,51.66,51.773,2572,38.5609367356424,38.6763574291775,38.4686001808142,38.5527455896496,3453.97335425444,0.0,1.0
2018-05-29,52.219,52.29,51.16,51.16,2899,38.8848593271765,38.937729451312,38.0962753629589,38.0962753629589,3893.10604742754,0.0,1.0
2018-05-30,52.1451,52.18,52.01,52.1708,11020,38.8298297190975,38.8558179913838,38.729227553313,38.8489672147353,14798.9060512768,0.0,1.0
2018-05-31,52.139,52.16,52.135,52.16,1006,38.8252873563197,38.8409249986696,38.8223087577768,38.8409249986696,1350.97091538879,0.0,1.0
2018-06-01,52.04,52.04,51.95,51.96,4349,38.7515670423843,38.7515670423843,38.6845485751704,38.6919950715275,5840.3305278587,0.0,1.0
2018-06-04,51.91,51.94,51.91,51.94,2413,38.7491916100464,38.7715856718515,38.7491916100464,38.7715856718515,3232.55337196569,0.12681,1.0
2018-06-05,51.783,51.812,51.733,51.775,3462,38.6543900817383,38.6760376748165,38.6170666453965,38.6484183319236,4637.83662401376,0.0,1.0
2018-06-06,51.61,51.64,51.6,51.634,14327,38.5252509919957,38.5476450538007,38.5177863047273,38.5431662414397,19193.0344633868,0.0,1.0
2018-06-07,51.73,51.73,51.53,51.53,14087,38.614827239216,38.614827239216,38.4655334938488,38.4655334938488,18871.5206592957,0.0,1.0
2018-06-08,51.71,51.74,51.662,51.73,2380,38.5998978646792,38.6222919264843,38.5640673657911,38.614827239216,3188.34522390317,0.0,1.0
2018-06-11,51.699,51.699,51.63,51.63,2431,38.591686708684,38.591686708684,38.5401803665324,38.5401803665324,3256.66690727252,0.0,1.0
2018-06-12,51.66,51.692,51.6,51.655,8523,38.5625744283374,38.5864614275962,38.5177863047273,38.5588420847033,11417.7589677843,0.0,1.0
2018-06-13,51.62,51.739,51.62,51.739,6633,38.532715679264,38.6215454577575,38.532715679264,38.6215454577575,8885.8377605671,0.0,1.0
2018-06-14,51.755,51.755,51.67,51.68,1968,38.6334889573869,38.6334889573869,38.5700391156058,38.5775038028742,2636.41319354681,0.0,1.0
2018-06-15,51.813,51.813,51.79,51.8,1579,38.6767841435433,38.6767841435433,38.6596153628261,38.6670800500945,2115.2929027492,0.0,1.0
2018-06-18,51.831,51.832,51.775,51.775,3969,38.6902205806264,38.6909670493532,38.6484183319236,38.6484183319236,5317.03453515615,0.0,1.0
2018-06-19,51.851,51.9,51.76,51.76,961,38.7051499551631,38.741726922778,38.637221301021,38.637221301021,1287.39485721468,0.0,1.0
2018-06-20,51.819,51.869,51.795,51.869,2504,38.6812629559043,38.7185863922461,38.6633477064603,38.7185863922461,3354.46068935022,0.0,1.0
2018-06-21,51.9,51.917,51.84,51.89,23228,38.741726922778,38.7544168911342,38.6969387991679,38.7342622355097,31117.1776726146,0.0,1.0
2018-06-22,51.899,51.92,51.88,51.92,2576,38.7409804540512,38.7566562973148,38.7267975482413,38.7566562973148,3450.91483057754,0.0,1.0
2018-06-25,51.95,51.98,51.931,51.97,2798,38.7790503591198,38.8014444209249,38.7648674533099,38.7939797336565,3748.31509936179,0.0,1.0
2018-06-26,51.96,51.989,51.93,51.94,1310,38.7865150463882,38.8081626394664,38.7641209845831,38.7715856718515,1754.92951399712,0.0,1.0
2018-06-27,52.07,52.091,52.01,52.01,7606,38.8686266063401,38.8843024496037,38.82383848273,38.82383848273,10189.3083079863,0.0,1.0
2018-06-28,51.985,52.045,51.975,51.98,3119,38.8051767645591,38.8499648881692,38.7977120772907,38.8014444209249,4178.3398123336,0.0,1.0
2018-06-29,51.99,51.99,51.948,51.948,881,38.8089091081933,38.8089091081933,38.7775574216662,38.7775574216662,1180.22358918432,0.0,1.0
2018-07-02,52.01,52.01,51.942,51.966,863,38.82383848273,38.82383848273,38.7730786093051,38.7909938587492,1156.11005387749,0.0,1.0
2018-07-03,51.908,51.908,51.86,51.9,850,38.8553917158133,38.8553917158133,38.8194616317731,38.8494033684733,1135.53867434165,0.14427,1.0
2018-07-05,51.8735,51.9401,51.86,51.94,6454,38.8295669679094,38.8794199595152,38.8194616317731,38.8793451051735,8622.07835788351,0.0,1.0
2018-07-06,51.989,52.06,51.94,52.06,2029,38.9160237326312,38.969170315274,38.8793451051735,38.969170315274,2710.59761204611,0.0,1.0
2018-07-09,51.892,51.925,51.89,51.925,1682,38.8434150211333,38.8681169539109,38.8419179342982,38.8681169539109,2247.03064734429,0.0,1.0
2018-07-10,51.87,51.92,51.85,51.908,4561,38.8269470659482,38.8643742368234,38.8119761975981,38.8553917158133,6093.16693373205,0.0,1.0
2018-07-11,52.02,52.02,51.91,52.02,5504,38.9392285785738,38.9392285785738,38.8568888026483,38.9392285785738,7352.9468983252,0.0,1.0
2018-07-12,51.98,52.009,51.96,52.009,746,38.9092868418736,38.9309946009813,38.8943159735235,38.9309946009813,996.602177716315,0.0,1.0
2018-07-13,52.07,52.08,52.04,52.07,869,38.976655749449,38.9841411836241,38.9541994469239,38.976655749449,1160.92130353281,0.0,1.0
2018-07-16,51.997,51.997,51.941,51.941,3210,38.9220120799712,38.9220120799712,38.880093648591,38.880093648591,4288.32840545492,0.0,1.0
2018-07-17,51.99,52.004,51.99,52.004,2559,38.9167722760487,38.9272518838937,38.9167722760487,38.9272518838937,3418.63937369443,0.0,1.0
2018-07-18,51.973,52.019,51.973,51.98,2668,38.9040470379511,38.9384800351563,38.9040470379511,38.9092868418736,3564.2555095806,0.0,1.0
2018-07-19,52.122,52.14,52.02,52.05,4141,39.0155800071592,39.0290537886743,38.9392285785738,38.9616848810989,5532.07723582207,0.0,1.0
2018-07-20,51.999,51.999,51.93,51.93,1469,38.9235091668062,38.9235091668062,38.8718596709984,38.8718596709984,1962.4780148328,0.0,1.0
2018-07-23,51.804,51.89,51.8,51.89,1693,38.7775432003929,38.8419179342982,38.7745490267229,38.8419179342982,2261.72585371812,0.0,1.0
2018-07-24,51.78,51.816,51.73,51.73,1285,38.7595781583728,38.7865257214029,38.7221509874976,38.7221509874976,1716.66729003413,0.0,1.0
2018-07-25,51.879,51.89,51.55,51.55,2771,38.8336839567057,38.8419179342982,38.5874131723468,38.5874131723468,3701.85607835376,0.0,1.0
2018-07-26,51.91,51.91,51.85,51.85,859,38.8568888026483,38.8568888026483,38.8119761975981,38.8119761975981,1147.56202501115,0.0,1.0
2018-07-27,51.776,51.776,51.74,51.74,511,38.7565839847028,38.7565839847028,38.7296364216726,38.7296364216726,682.659132457153,0.0,1.0
2018-07-30,51.8,51.87,51.8,51.84,1469,38.7745490267229,38.8269470659482,38.7745490267229,38.804490763423,1962.47801483279,0.0,1.0
2018-07-31,51.847,51.887,51.81,51.82,3043,38.8097305673456,38.8396723040457,38.7820344608979,38.7895198950729,4065.22845414308,0.0,1.0
2018-08-01,51.72,51.76,51.72,51.76,5830,38.7146655533225,38.7446072900227,38.7146655533225,38.7446072900227,7788.45937813152,0.0,1.0
2018-08-02,51.68,51.68,51.6,51.6,43933,38.7935620295275,38.7935620295275,38.7335100759214,38.7335100759214,58526.6554865948,0.1454,1.0
2018-08-03,51.714,51.76,51.689,51.76,5026,38.8190841098101,38.8536139831336,38.8003178743082,38.8536139831336,6695.53571291797,0.0,1.0
2018-08-06,51.794,51.86,51.76,51.78,2588,38.8791360634161,38.9286789251412,38.8536139831336,38.8686269715351,3447.6813420278,0.0,1.0
2018-08-07,51.702,51.793,51.701,51.789,1004,38.8100763167691,38.8783854139961,38.8093256673491,38.8753828163158,1337.5085268145,0.0,1.0
2018-08-08,51.727,51.748,51.727,51.748,335,38.828842552271,38.8446061900926,38.828842552271,38.8446061900926,446.280235540693,0.0,1.0
2018-08-09,51.775,51.775,51.75,51.75,768,38.8648737244347,38.8648737244347,38.8461074889328,38.8461074889328,1023.11409222463,0.0,1.0
2018-08-10,51.988,52.02,51.931,52.02,1303,39.0247620509109,39.0487828323533,38.9819750339665,39.0487828323533,1735.83028928216,0.0,1.0
2018-08-13,52.078,52.098,51.92,51.97,17587,39.0923204987177,39.1073334871192,38.9737178903457,39.0112503613495,23429.0462759826,0.0,1.0
2018-08-14,51.97,52.0399,51.97,52.0023,1118,39.0112503613495,39.0637207558128,39.0112503613495,39.035496337618,1489.37702487909,0.0,1.0
2018-08-15,52.04,52.11,52.04,52.11,4354,39.0637958207548,39.1163412801601,39.0637958207548,39.1163412801601,5800.31088222143,0.0,1.0
2018-08-16,52.031,52.14,52.028,52.14,1429,39.0570399759741,39.1388607627624,39.0547880277139,39.1388607627624,1903.68494503776,0.0,1.0
2018-08-17,52.125,52.15,52.051,52.051,4009,39.1276010214613,39.1463672569632,39.0720529643757,39.0720529643757,5340.70884860489,0.0,1.0
2018-08-20,52.19,52.19,51.93,51.93,14873,39.2307402517797,39.2307402517797,39.0353006567335,39.0353006567335,19786.0622822376,0.0724,1.0
2018-08-21,52.075,52.124,52.06,52.066,2210,39.1442958155093,39.181128662268,39.1330204542566,39.1375305987577,2940.03883841492,0.0,1.0
2018-08-22,52.218,52.218,52.125,52.13,1248,39.2517875927847,39.2517875927847,39.1818803530182,39.1856388067691,1660.25722639902,0.0,1.0
2018-08-23,52.16,52.24,52.13,52.24,5102,39.2081895292744,39.2683247892886,39.1856388067691,39.2683247892886,6787.36568035879,0.0,1.0
2018-08-24,52.18,52.22,52.1,52.11,128239,39.223223344278,39.2532909742851,39.1630880842637,39.1706049917655,170600.742352711,0.0,1.0
2018-08-27,52.05,52.13,52.04,52.06,6279,39.1255035467548,39.1856388067691,39.1179866392531,39.1330204542566,8353.16917032005,0.0,1.0
2018-08-28,52.09,52.09,51.99,52.089,2669,39.155571176762,39.155571176762,39.0804021017442,39.1548194860118,3550.66228947032,0.0,1.0
2018-08-29,52.01,52.05,51.983,52.05,6386,39.0954359167477,39.1255035467548,39.0751402664929,39.1255035467548,8495.51494213471,0.0,1.0
2018-08-30,52.07,52.14,52.02,52.02,1541,39.1405373617584,39.1931557142708,39.1029528242495,39.1029528242495,2050.0451809943,0.0,1.0
2018-08-31,52.121,52.34,52.121,52.34,1082,39.1788735900175,39.3434938643064,39.1788735900175,39.3434938643064,1439.42172993889,0.0,1.0
2018-09-04,52.02,52.08,52.02,52.08,1038,39.1029528242495,39.1480542692602,39.1029528242495,39.1480542692602,1380.8870200338,0.0,1.0
2018-09-05,51.971,52.04,51.91,52.03,10480,39.0661199774908,39.1179866392531,39.0202668417299,39.1104697317513,13941.9036319404,0.0,1.0
2018-09-06,52.071,52.071,52.01,52.03,2708,39.1412890525086,39.1412890525086,39.0954359167477,39.1104697317513,3602.5453277953,0.0,1.0
2018-09-07,51.83,51.916,51.81,51.81,1224,38.9601315817157,39.024776986231,38.9450977667122,38.9450977667122,1628.32920281442,0.0,1.0
2018-09-10,51.92,51.928,51.889,51.889,1152,39.0277837492317,39.0337972752331,39.0044813359762,39.0044813359762,1532.54513206063,0.0,1.0
2018-09-11,51.81,51.88,51.75,51.88,4265,38.9450977667122,38.9977161192246,38.8999963217015,38.9977161192246,5673.87585784599,0.0,1.0
2018-09-12,51.82,51.82,51.81,51.815,2526,38.9526146742139,38.9526146742139,38.9450977667122,38.9488562204631,3360.42448227878,0.0,1.0
2018-09-13,51.922,51.922,51.85,51.9,2196,39.0292871307321,39.0292871307321,38.9751653967193,39.0127499342282,2921.41415799057,0.0,1.0
2018-09-14,51.74,51.741,51.74,51.741,1387,38.8924794141997,38.8932311049499,38.8924794141997,38.8932311049499,1845.17369632647,0.0,1.0
2018-09-17,51.8,51.8,51.71,51.71,977,38.9375808592104,38.9375808592104,38.8699286916944,38.8699286916944,1299.73662675628,0.0,1.0
2018-09-18,51.7,51.76,51.649,51.73,5725,38.8624117841926,38.9075132292033,38.8240755559335,38.8849625066979,7616.16395924228,0.0,1.0
2018-09-19,51.68,51.69,51.668,51.668,647,38.8473779691891,38.8548948766908,38.8383576801869,38.8383576801869,860.726302468078,0.0,1.0
2018-09-20,51.669,51.669,51.43,51.43,1860,38.8391093709371,38.8391093709371,38.6594552816446,38.6594552816446,2474.42182780622,0.0,1.0
2018-09-21,51.648,51.648,51.648,51.648,494,38.8233238651834,38.8233238651834,38.8233238651834,38.8233238651834,657.185152116276,0.0,1.0
2018-09-24,51.495,51.515,51.441,51.441,2154,38.8401617379873,38.8552467605091,38.7994321771785,38.7994321771785,2855.81277308419,0.1754,1.0
2018-09-25,51.42,51.45,51.38,51.38,2787,38.7835929035306,38.8062204373133,38.753422858487,38.753422858487,3695.0558025003,0.0,1.0
2018-09-26,51.52,51.57,51.4,51.41,3002,38.8590180161396,38.8967305724441,38.7685078810088,38.7760503922697,3980.10675245995,0.0,1.0
2018-09-27,51.52,51.557,51.52,51.557,484,38.8590180161396,38.8869253078049,38.8590180161396,38.8869253078049,641.696092002203,0.0,1.0
2018-09-28,51.52,51.52,51.52,51.52,57,38.8590180161396,38.8590180161396,38.8590180161396,38.8590180161396,75.5716471986066,0.0,1.0
2018-10-01,51.532,51.688,51.532,51.688,794,38.8680690296527,38.9857322053227,38.8680690296527,38.9857322053227,1052.69978729287,0.0,1.0
2018-10-02,51.622,51.622,51.622,51.622,1188,38.9359516310007,38.9359516310007,38.9359516310007,38.9359516310007,1575.07222582359,0.0,1.0
2018-10-03,51.426,51.55,51.395,51.55,5281,38.7881184102872,38.8816455499223,38.7647366253784,38.8816455499223,7001.6468220323,0.0,1.0
2018-10-04,51.25,51.39,51.2,51.27,4107,38.6553702120954,38.7609653697479,38.6176576557909,38.6704552346172,5445.13605341539,0.0,1.0
2018-10-05,51.1,51.29,51.02,51.195,24638,38.5422325431819,38.685540257139,38.4818924530948,38.6138864001604,32665.5130470048,0.0,1.0
2018-10-08,51.13,51.16,51.09,51.09,7749,38.5648600769646,38.5874876107473,38.534690031921,38.534690031921,10273.7665638948,0.0,1.0
2018-10-09,51.17,51.34,51.13,51.34,17016,38.5950301220082,38.7232528134435,38.5648600769646,38.7232528134435,22560.1254163419,0.0,1.0
2018-10-10,51.127,51.22,51.1,51.13,2674,38.5625973235864,38.6327426783127,38.5422325431819,38.5648600769646,3545.23832647498,0.0,1.0
2018-10-11,51.21,51.25,51.08,51.08,53050,38.6252001670518,38.6553702120954,38.5271475206601,38.5271475206601,70334.6646295804,0.0,1.0
2018-10-12,51.375,51.375,51.292,51.31,769,38.7496516028566,38.7496516028566,38.6870487593911,38.7006252796608,1019.55432799524,0.0,1.0
2018-10-15,51.251,51.365,51.132,51.208,4908,38.6561244632215,38.7421090915957,38.5663685792168,38.6236916647996,6507.1165693116,0.0,1.0
2018-10-16,51.259,51.259,51.202,51.202,445,38.6621584722302,38.6621584722302,38.6191661580431,38.6191661580431,589.989175497894,0.0,1.0
2018-10-17,51.244,51.244,51.244,51.244,292,38.6508447053388,38.6508447053388,38.6508447053388,38.6508447053388,387.138964596371,0.0,1.0
2018-10-18,51.179,51.25,51.178,51.2,5529,38.601818382143,38.6553702120954,38.6010641310169,38.6176576557909,7330.44977826485,0.0,1.0
2018-10-19,51.179,51.179,51.179,51.179,4,38.601818382143,38.601818382143,38.601818382143,38.601818382143,5.30327348762152,0.0,1.0
2018-10-22,50.87,50.98,50.86,50.912,5040,38.4763864198743,38.559586783668,38.4688227504385,38.5081538315046,6663.43240246618,0.1427,1.0
2018-10-23,51.058,51.09,50.982,51.09,4242,38.6185834052672,38.6427871474617,38.5610995175552,38.6427871474617,5608.38893874236,0.0,1.0
2018-10-24,51.023,51.054,51.01,51.054,1499,38.5921105622419,38.6155579374929,38.5822777919754,38.6155579374929,1981.84229589222,0.0,1.0
2018-10-25,51.145,51.145,50.95,50.996,5190,38.6843873293586,38.6843873293586,38.5368957753606,38.5716886547653,6861.74884301576,0.0,1.0
2018-10-26,51.065,51.065,51.01,51.063,1812,38.6238779738722,38.6238779738722,38.5822777919754,38.6223652399851,2395.66260183903,0.0,1.0
2018-10-29,51.14,51.14,51.072,51.073,3771,38.6806054946407,38.6806054946407,38.6291725424773,38.6299289094209,4985.67531541666,0.0,1.0
2018-10-30,51.09,51.1,50.992,51.062,1093,38.6427871474617,38.6503508168975,38.568663186991,38.6216088730415,1445.06579680467,0.0,1.0
2018-10-31,50.906,50.966,50.883,50.927,3075,38.5036156298432,38.5489976464579,38.4862191901408,38.5194993356583,4065.48703126656,0.0,1.0
2018-11-01,50.845,50.96,50.845,50.96,668,38.4574772462848,38.5444594447964,38.4574772462848,38.5444594447964,883.169215247502,0.0,1.0
2018-11-02,50.878,50.93,50.71,50.9,3947,38.4824373554229,38.5217684364891,38.3553677089016,38.4990774281817,5218.36660566151,0.0,1.0
2018-11-05,50.774,50.91,50.7,50.91,7307,38.4037751932907,38.5066410976175,38.3478040394658,38.5066410976175,9660.65487397229,0.0,1.0
2018-11-06,50.772,50.82,50.708,50.708,14597,38.4022624594035,38.4385680726953,38.3538549750145,38.3538549750145,19298.8338846823,0.0,1.0
2018-11-07,50.81,50.903,50.76,50.76,2880,38.4310044032595,38.5013465290124,38.3931860560806,38.3931860560806,3807.67565855211,0.0,1.0
2018-11-08,50.715,50.86,50.705,50.76,5647,38.3591495436195,38.4688227504385,38.3515858741837,38.3931860560806,7465.95293189018,0.0,1.0
2018-11-09,50.04,50.04,50.04,50.04,369,37.8486018567036,37.8486018567036,37.8486018567036,37.8486018567036,487.858443751987,0.0,1.0
2018-11-12,50.94,50.94,49.55,49.55,1381,38.5293321059248,38.5293321059248,37.4779820543497,37.4779820543497,1825.83336265988,0.0,1.0
2018-11-13,50.958,51.0,50.94,50.941,6481,38.5429467109093,38.5747141225396,38.5293321059248,38.5300884728684,8568.59234134589,0.0,1.0
2018-11-14,50.9,50.9778,50.84,50.94,10626,38.4990774281817,38.5579227763921,38.4536954115669,38.5293321059248,14048.7366485328,0.0,1.0
2018-11-15,50.86,50.994,50.44,50.44,5008,38.4688227504385,38.5701759208781,38.1511486341352,38.1511486341352,6621.12489514893,0.0,1.0
2018-11-16,50.97,50.97,50.94,50.95,5201,38.5520231142322,38.5520231142322,38.5293321059248,38.5368957753606,6876.29204865607,0.0,1.0
2018-11-19,50.903,50.903,50.903,50.903,877,38.6176757649349,38.6176757649349,38.6176757649349,38.6176757649349,1155.99735395094,0.1538,1.0
2018-11-20,50.82,50.904,50.82,50.904,1878,38.5547076277232,38.6184344171905,38.5547076277232,38.6184344171905,2475.44245236016,0.0,1.0
2018-11-21,50.779,50.82,50.76,50.82,11890,38.5236028852451,38.5547076277232,38.5091884923894,38.5547076277232,15672.5296903953,0.0,1.0
2018-11-23,50.82,50.82,50.82,50.82,695,38.5547076277232,38.5547076277232,38.5547076277232,38.5547076277232,916.09824514926,0.0,1.0
2018-11-26,50.87,50.89,50.68,50.68,6029,38.5926402405013,38.6078132856126,38.4484963119443,38.4484963119443,7946.98751079841,0.0,1.0
2018-11-27,50.784,50.791,50.76,50.76,1562,38.5273961465229,38.5327067123118,38.5091884923894,38.5091884923894,2058.91432938582,0.0,1.0
2018-11-28,50.84,50.84,50.75,50.75,1231,38.5698806728344,38.5698806728344,38.5016019698337,38.5016019698337,1622.61430183991,0.0,1.0
2018-11-29,50.861,50.88,50.8,50.8,695,38.5858123702012,38.600226763057,38.5395345826119,38.5395345826119,916.098245149262,0.0,1.0
2018-11-30,50.8,50.836,50.78,50.82,1174,38.5395345826119,38.5668460638122,38.5243615375006,38.5547076277232,1547.48106446796,0.0,1.0
2018-12-03,50.845,50.9,50.81,50.9,3013,38.5736739341122,38.6153998081682,38.5471211051675,38.6153998081682,3971.51656494205,0.0,1.0
2018-12-04,51.029,51.029,50.91,50.944,3319,38.7132659491359,38.7132659491359,38.6229863307238,38.648780507413,4374.86341820201,0.0,1.0
2018-12-06,51.0627,51.13,51.04,51.0912,3349,38.7388325301484,38.7898898269478,38.7216111239471,38.7604541194319,4414.40722734514,0.0,1.0
2018-12-07,51.095,51.14,51.01,51.13,14643,38.763336998003,38.7974763495034,38.6988515562802,38.7898898269478,19301.3332427635,0.0,1.0
2018-12-10,51.145,51.171,51.081,51.1,1634,38.8012696107812,38.8209945694258,38.7527158664252,38.7671302592809,2153.81947132934,0.0,1.0
2018-12-11,51.115,51.17,51.09,51.16,23486,38.7785100431143,38.8202359171703,38.7595437367252,38.8126493946147,30957.5300511878,0.0,1.0
2018-12-12,51.07,51.12,51.07,51.12,3676,38.744370691614,38.7823033043921,38.744370691614,38.7823033043921,4845.43474700529,0.0,1.0
2018-12-13,51.08,51.158,50.97,50.97,18857,38.7519572141696,38.8111320901035,38.6685054660576,38.6685054660576,24855.9203004023,0.0,1.0
2018-12-14,51.075,51.138,51.02,51.13,13114,38.7481639528918,38.7959590449923,38.7064380788358,38.7898898269478,17285.9171034351,0.0,1.0
2018-12-17,51.19,51.26,51.089,51.089,19722,38.8354089622815,38.888514620171,38.7587850844697,38.7587850844697,25996.100130696,0.0,1.0
2018-12-18,51.215,51.215,51.12,51.14,10024,38.8543752686706,38.8543752686706,38.7823033043921,38.7974763495034,13212.9047616924,0.0,1.0
2018-12-19,51.3223,51.38,51.2401,51.2681,1348,38.9357786556926,38.9795528908386,38.8734174402853,38.894659703441,1776.83515749813,0.0,1.0
2018-12-20,51.28,51.355,51.28,51.324,2074,38.9036876652822,38.9605865844495,38.9036876652822,38.937068364527,2733.79533876197,0.0,1.0
2018-12-21,51.22,51.34,51.21,51.34,7247,38.8581685299484,38.949206800616,38.8505820073928,38.949206800616,9552.46616200964,0.0,1.0
2018-12-24,51.01,51.085,50.93,50.93,11891,38.889333964607,38.946512950048,38.8283430468032,38.8283430468032,15597.0763230871,0.25108,1.0
2018-12-26,50.0,50.49,50.0,50.49,9473,38.8482032144131,39.2289156059143,38.8482032144131,39.2289156059143,12192.3270784444,0.95605,1.0
2018-12-27,50.139,50.16,50.128,50.14,2768,38.9562012193492,38.9725174646992,38.947654614642,38.9569781834134,3562.58432947684,0.0,1.0
2018-12-28,50.11,50.2299,50.01,50.0629,6585,38.9336692614848,39.026827252793,38.855972855056,38.8970742540568,8475.2954514469,0.0,1.0
2018-12-31,50.0349,50.45,50.01,50.45,19948,38.8753192602568,39.1978370433428,38.855972855056,39.1978370433428,25674.2890911864,0.0,1.0
2019-01-02,50.21,50.328,50.1465,50.1974,1849,39.0113656679136,39.1030474274996,38.9620284498313,39.0015759207036,2379.77544263103,0.0,1.0
2019-01-03,50.29,50.298,50.266,50.298,805,39.0735227930567,39.079738505571,39.0548756555138,39.079738505571,1036.08395420118,0.0,1.0
2019-01-04,50.265,50.62,50.23,50.38,13270,39.0540986914495,39.3299209342718,39.0269049491994,39.1434495588426,17079.296984161,0.0,1.0
2019-01-07,50.19,50.3,50.082,50.29,2651,38.9958263866279,39.0812924336996,38.9119142676847,39.0735227930567,3411.99821439418,0.0,1.0
2019-01-08,50.22,50.42,50.22,50.42,9951,39.0191353085565,39.1745281214142,39.0191353085565,39.1745281214142,12807.5421469018,0.0,1.0
2019-01-09,50.33,50.45,50.13,50.13,24014,39.1046013556282,39.1978370433428,38.9492085427706,38.9492085427706,30907.4783555119,0.0,1.0
2019-01-10,50.36,50.475,50.31,50.31,5488,39.1279102775569,39.21726114495,39.0890620743425,39.0890620743425,7063.38973994541,0.0,1.0
2019-01-11,50.45,50.565,50.33,50.33,11073,39.1978370433428,39.287187910736,39.1046013556282,39.1046013556282,14251.62437872,0.0,1.0
2019-01-14,50.425,50.53,50.42,50.51,8073,39.1784129417356,39.2599941684859,39.1745281214142,39.2444548872001,10390.4419407032,0.0,1.0
2019-01-15,50.475,50.63,50.446,50.6,11569,39.21726114495,39.3376905749147,39.1947291870857,39.3143816529861,14890.0065418055,0.0,1.0
2019-01-16,50.49,50.67,50.36,50.36,26769,39.2289156059143,39.3687691374862,39.1279102775569,39.1279102775569,34453.330894424,0.0,1.0
2019-01-17,50.452,50.63,50.37,50.625,14057,39.1993909714714,39.3376905749147,39.1356799181997,39.3338057545933,18092.2138437341,0.0,1.0
2019-01-18,50.46,50.65,50.27,50.32,31310,39.2056066839857,39.3532298562005,39.0579835117709,39.0968317149853,40297.8740447688,0.0,1.0
2019-01-22,50.23,50.485,50.23,50.3,2953,39.1440089729689,39.3427293052028,39.1440089729689,39.1985596524057,3789.32035557292,0.15072,1.0
2019-01-23,50.34,50.58,50.17,50.17,12396,39.2297314692267,39.4167623701527,39.0972512477374,39.0972512477374,15906.6763046671,0.0,1.0
2019-01-24,50.42,50.535,50.291,50.291,1737,39.2920751028687,39.381694076229,39.1915459936209,39.1915459936209,2228.93649090083,0.0,1.0
2019-01-25,50.475,50.63,50.32,50.32,8644,39.3349363509975,39.4557271411789,39.2141455608162,39.2141455608162,11092.0708274881,0.0,1.0
2019-01-28,50.42,50.49,50.42,50.46,3752,39.2920751028687,39.3466257823054,39.2920751028687,39.3232469196897,4814.60547717899,0.0,1.0
2019-01-29,50.535,50.74,50.45,50.62,34369,39.381694076229,39.5414496374367,39.3154539654844,39.4479341869737,44102.6587540419,0.0,1.0
2019-01-30,50.643,50.83,50.47,50.47,34369,39.4658579816457,39.6115862252839,39.3310398738949,39.3310398738949,44102.6587540419,0.0,1.0
2019-01-31,50.89,50.99,50.71,50.71,58889,39.6583439505154,39.7362734925679,39.5180707748209,39.5180707748209,75566.9781304888,0.0,1.0
2019-02-01,50.69,50.97,50.66,50.8,54324,39.5024848664104,39.7206875841574,39.4791060037947,39.5882073626682,69709.1225858934,0.0,1.0
2019-02-04,50.765,50.89,50.615,50.84,21301,39.5609320229498,39.6583439505154,39.444037709871,39.6193791794892,27333.665050477,0.0,1.0
2019-02-05,50.845,50.95,50.803,50.9,7198,39.6232756565918,39.7051016757469,39.5905452489297,39.6661369047207,9236.54856735991,0.0,1.0
2019-02-06,51.02,51.02,50.76,50.89,12348,39.7596523551836,39.7596523551836,39.5570355458471,39.6583439505154,15845.0822047458,0.0,1.0
2019-02-07,50.93,51.03,50.82,51.03,10077,39.6895157673364,39.7674453093889,39.6037932710787,39.7674453093889,12930.9113522209,0.0,1.0
2019-02-08,51.1,51.16,50.971,51.02,4589,39.8219959888256,39.8687537140571,39.7214668795779,39.7596523551836,5888.65259455609,0.0,1.0
2019-02-11,51.03,51.16,50.89,50.95,9012,39.7674453093889,39.8687537140571,39.6583439505154,39.7051016757469,11564.2922602178,0.0,1.0
2019-02-12,51.07,51.115,50.85,51.07,3046,39.7986171262099,39.8336854201335,39.6271721336944,39.7986171262099,3908.65892417037,0.0,1.0
2019-02-13,50.85,51.09,50.85,50.86,39742,39.6271721336944,39.8142030346204,39.6271721336944,39.6349650878997,50997.3483139786,0.0,1.0
2019-02-14,50.92,51.065,50.92,50.936,1384,39.6817228131312,39.7947206491073,39.6817228131312,39.6941915398595,1775.96321439651,0.0,1.0
2019-02-15,50.99,51.16,50.84,50.84,25112,39.7362734925679,39.8687537140571,39.6193791794892,39.6193791794892,32223.9799421426,0.0,1.0
2019-02-19,50.975,51.0515,50.9,50.975,806,39.8169539474548,39.8767086699066,39.7583708862276,39.8169539474548,1031.86823517991,0.11853,1.0
2019-02-20,51.01,51.052,50.953,50.966,3032,39.8442927093609,39.8770992236482,39.7997695828282,39.8099239801076,3881.66810057753,0.0,1.0
2019-02-21,50.94,51.035,50.8401,50.9,1726,39.7896151855488,39.8638203964366,39.7115825479941,39.7583708862276,2209.6830941942,0.0,1.0
2019-02-22,50.965,51.07,50.8873,50.888,22140,39.8091428726245,39.8911591583427,39.7484508211931,39.7489975964312,28344.3706288874,0.0,1.0
2019-02-25,50.975,51.07,50.975,51.07,1370,39.8169539474548,39.8911591583427,39.8169539474548,39.8911591583427,1753.91995309737,0.0,1.0
2019-02-26,51.06,51.145,50.97,51.016,2757,39.8833480835124,39.9497422195699,39.8130484100397,39.8489793542591,3529.60387641565,0.0,1.0
2019-02-27,50.975,51.028,50.92,51.025,9603,39.8169539474548,39.8583526440554,39.7739930358882,39.8560093216063,12294.0827077329,0.0,1.0
2019-02-28,50.935,50.957,50.911,50.911,637,39.7857096481336,39.8028940127603,39.7669630685409,39.7669630685409,815.508766513156,0.0,1.0
2019-03-01,50.8,50.92,50.8,50.89,3494,39.6802601379246,39.7739930358882,39.6802601379246,39.7505598113973,4473.13599716949,0.0,1.0
2019-03-04,50.83,50.92,50.82,50.82,1664,39.7036933624155,39.7739930358882,39.6958822875852,39.6958822875852,2130.30861456498,0.0,1.0
2019-03-05,50.93,50.952,50.93,50.952,1096,39.7818041107185,39.7989884753451,39.7818041107185,39.7989884753451,1403.13596247789,0.0,1.0
2019-03-06,50.997,51.009,50.93,50.94,2741,39.8341383120815,39.8435116018779,39.7818041107185,39.7896151855488,3509.12013973714,0.0,1.0
2019-03-07,51.09,51.13,51.02,51.02,4973,39.9067813080033,39.9380256073245,39.8521037841912,39.8521037841912,6366.6014063892,0.0,1.0
2019-03-08,51.12,51.2,51.02,51.02,3491,39.9302145324942,39.9927031311366,39.8521037841912,39.8521037841912,4469.29529654227,0.0,1.0
2019-03-11,51.098,51.125,51.036,51.078,2191,39.9130301678675,39.9341200699093,39.8646015039197,39.8974080182069,2804.99169141338,0.0,1.0
2019-03-12,51.175,51.24,51.06,51.12,4738,39.9731754440608,40.0239474304578,39.8833480835124,39.9302145324942,6065.7465239236,0.0,1.0
2019-03-13,51.31,51.31,51.1,51.25,9798,40.0786249542699,40.0786249542699,39.9145923828336,40.0317585052881,12543.7282485022,0.0,1.0
2019-03-14,51.12,51.229,51.07,51.229,2279,39.9302145324942,40.0153552481445,39.8911591583427,40.0153552481445,2917.65224314518,0.0,1.0
2019-03-15,51.2384,51.2987,51.18,51.2003,5354,40.0226976584849,40.0697984397117,39.977080981476,39.9929374633815,6854.37038604621,0.0,1.0
2019-03-18,51.14,51.16,51.069,51.16,329,40.0414442380777,40.0571037782568,39.9858528704417,40.0571037782568,420.191137461523,0.1224,1.0
2019-03-19,51.1349,51.19,51.012,51.012,3854,40.037451055332,40.0805930885255,39.9412231809311,39.9412231809311,4922.23903883498,0.0,1.0
2019-03-20,51.354,51.36,51.08,51.08,7048,40.2090013179945,40.2136991800483,39.9944656175402,39.9944656175402,9001.54144932771,0.0,1.0
2019-03-21,51.32,51.41,51.262,51.41,5523,40.18238009969,40.2528480304961,40.1369674331705,40.2528480304961,7053.84696717322,0.0,1.0
2019-03-22,51.591,51.62,51.516,51.62,4104,40.3945668691174,40.4172732023772,40.3358435934456,40.4172732023772,5241.53321623736,0.0,1.0
2019-03-25,51.75,51.82,51.586,51.7,7141,40.5190602135416,40.5738686041686,40.3906519840726,40.4799113630938,9120.31888332139,0.0,1.0
2019-03-26,51.75,51.86,51.68,51.76,4129,40.5190602135416,40.6051876845269,40.4642518229146,40.5268899836312,5273.4626339776,0.0,1.0
2019-03-27,51.89,51.89,51.7,51.7,4238,40.6286769947957,40.6286769947957,40.4799113630938,40.4799113630938,5412.67489532502,0.0,1.0
2019-03-28,51.805,51.859,51.748,51.859,2153,40.5621239490343,40.604404707518,40.5174942595237,40.604404707518,2749.76145578924,0.0,1.0
2019-03-29,51.745,51.8,51.729,51.729,8839,40.5151453284968,40.5582090639895,40.5026176963535,40.5026176963535,11288.9649362383,0.0,1.0
2019-04-01,51.7,51.79,51.48,51.79,43153,40.4799113630938,40.5503792938999,40.3076564211232,40.5503792938999,55114.0065497784,0.0,1.0
2019-04-02,51.565,51.699,51.492,51.51,19117,40.3742094668845,40.4791283860848,40.3170521452306,40.3311457313919,24415.7871576047,0.0,1.0
2019-04-03,51.54,51.63,51.515,51.579,3147,40.3546350416606,40.4251029724668,40.3350606164367,40.3851711450099,4019.27510514107,0.0,1.0
2019-04-04,51.59,51.668,51.554,51.624,1996,40.3937838921085,40.4548560988071,40.365596719786,40.420405110413,2549.24471238054,0.0,1.0
2019-04-05,51.66,51.78,51.565,51.565,50155,40.4485922827355,40.5425495238104,40.3742094668845,40.3742094668845,64056.7978704641,0.0,1.0
2019-04-08,51.65,51.79,51.64,51.79,24142,40.4407625126459,40.5503792938999,40.4329327425563,40.5503792938999,30833.6001233924,0.0,1.0
2019-04-09,51.755,51.79,51.71,51.78,4936,40.5229750985864,40.5503792938999,40.4877411331833,40.5425495238104,6304.14423863246,0.0,1.0
2019-04-10,51.87,51.88,51.754,51.87,7831,40.6130174546165,40.6208472247061,40.5221921215775,40.6130174546165,10001.5708129519,0.0,1.0
2019-04-11,51.7,51.84,51.7,51.84,9819,40.4799113630938,40.5895281443478,40.4799113630938,40.5895281443478,12540.5981116556,0.0,1.0
2019-04-12,51.645,51.77,51.6,51.69,19725,40.4368476276011,40.5347197537208,40.401613662198,40.4720815930042,25192.3105970472,0.0,1.0
2019-04-15,51.75,51.76,51.51,51.73,15208,40.5190602135416,40.5268899836312,40.3311457313919,40.5034006733625,19423.3033997412,0.0,1.0
2019-04-16,51.5752,51.73,51.46,51.73,12541,40.3821958323759,40.5034006733625,40.291996880944,40.5034006733625,16017.0731152126,0.0,1.0
2019-04-17,51.618,51.7,51.522,51.64,3967,40.4157072483593,40.4799113630938,40.3405414554994,40.4329327425563,5066.56000702085,0.0,1.0
2019-04-18,51.75,51.77,51.622,51.7,32687,40.5190602135416,40.5347197537208,40.4188391563951,40.4799113630938,41747.0751070055,0.0,1.0
2019-04-22,51.55,51.65,51.55,51.65,3320,40.4517633396217,40.5302342675357,40.4517633396217,40.5302342675357,4230.86624340961,0.11405,1.0
2019-04-23,51.595,51.688,51.555,51.555,2441,40.487075257183,40.560053220143,40.4556868860174,40.4556868860174,3110.70617474785,0.0,1.0
2019-04-24,51.715,51.76,51.7,51.76,10934,40.5812403706797,40.616552288241,40.5694697314926,40.616552288241,13933.8227426026,0.0,1.0
2019-04-25,51.74,51.84,51.703,51.722,10694,40.6008581026582,40.6793290305721,40.57182385933,40.5867333356337,13627.976990067,0.0,1.0
2019-04-26,51.825,51.93,51.7463,51.88,11689,40.667558391385,40.7499528656946,40.6058017711168,40.7107174017377,14895.9625057876,0.0,1.0
2019-04-29,51.785,51.889,51.715,51.8,11423,40.6361700202194,40.7177797852499,40.5812403706797,40.6479406594065,14556.983463394,0.0,1.0
2019-04-30,51.83,51.9,51.749,51.86,8809,40.6714819377807,40.7264115873204,40.6079204861704,40.6950232161549,11225.81347536,0.0,1.0
2019-05-01,51.845,52.0,51.845,51.96,4693,40.6832525769678,40.8048825152344,40.6832525769678,40.7734941440688,5980.55881937388,0.0,1.0
2019-05-02,51.849,52.05,51.696,51.81,10591,40.6863914140843,40.8441179791913,40.5663308943761,40.6557877521979,13496.7181879371,0.0,1.0
2019-05-03,51.795,51.85,51.774,51.82,5611,40.6440171130108,40.6871761233635,40.6275382181489,40.6636348449893,7150.41882282269,0.0,1.0
2019-05-06,51.88,51.95,51.85,51.85,1658,40.7107174017377,40.7656470512774,40.6871761233635,40.6871761233635,2112.88440710034,0.0,1.0
2019-05-07,52.0,52.02,51.876,52.02,3294,40.8048825152344,40.8205767008171,40.7075785646211,40.8205767008171,4197.73295355158,0.0,1.0
2019-05-08,51.965,52.085,51.875,52.08,8224,40.7774176904645,40.8715828039612,40.706793855342,40.8676592575655,10480.3144535544,0.0,1.0
2019-05-09,51.885,52.02,51.73,51.989,4127,40.7146409481334,40.8205767008171,40.5930110098668,40.7962507131638,5259.27258631067,0.0,1.0
2019-05-10,51.95,52.04,51.946,51.992,3429,40.7656470512774,40.8362708863999,40.7625082141608,40.7986048410012,4369.77118935288,0.0,1.0
2019-05-13,52.075,52.08,52.012,52.012,1829,40.8637357111698,40.8676592575655,40.814299026584,40.814299026584,2330.79950578198,0.0,1.0
2019-05-14,52.065,52.11,52.0,52.03,2663,40.8558886183784,40.8912005359397,40.8048825152344,40.8284237936085,3393.61349584331,0.0,1.0
2019-05-15,52.11,52.2,52.062,52.2,3612,40.8912005359397,40.9618243710622,40.853534490541,40.9618243710622,4602.97857566129,0.0,1.0
2019-05-16,52.07,52.13,52.034,52.034,2670,40.8598121647741,40.9068947215224,40.8315626307251,40.8315626307251,3402.53399695893,0.0,1.0
2019-05-17,52.11,52.129,52.0,52.04,3664,40.8912005359397,40.9061100122433,40.8048825152344,40.8362708863999,4669.24515537735,0.0,1.0
2019-05-20,52.0,53.0,51.979,52.19,6133,40.8919617039404,41.6783455828624,40.8754476424831,41.0413746409356,7798.98998998791,0.11097,1.0
2019-05-21,51.915,52.27,51.86,52.27,9378,40.8251190742321,41.1042853512494,40.7818679608914,41.1042853512494,11925.4733615044,0.0,1.0
2019-05-22,52.016,53.11,52.01,53.11,3674,40.9045438460032,41.7648478095438,40.8998255427296,41.7648478095438,4672.01846131021,0.0,1.0
2019-05-23,52.23,53.0,52.169,53.0,5530,41.0728299960925,41.6783455828624,41.0248605794782,41.6783455828624,7032.18891971842,0.0,1.0
2019-05-24,52.18,52.27,52.15,52.179,2126,41.0335108021464,41.1042853512494,41.0099192857787,41.0327244182675,2703.51422121544,0.0,1.0
2019-05-28,52.37,52.37,52.26,52.36,6220,41.1829237391415,41.1829237391415,41.0964215124601,41.1750599003523,7909.62298022579,0.0,1.0
2019-05-29,52.299,52.48,52.299,52.48,7230,41.1270904837381,41.2694259658229,41.1270904837381,41.2694259658229,9193.98298183801,0.0,1.0
2019-05-30,52.48,52.48,52.302,52.33,2933,41.2694259658229,41.2694259658229,41.1294496353748,41.1514683839847,3729.73057893927,0.0,1.0
2019-05-31,52.62,52.62,52.46,52.59,7068,41.379519708872,41.379519708872,41.2536982882445,41.3559281925044,8987.97672415368,0.0,1.0
2019-06-03,52.8,52.83,52.67,52.77,3589,41.521068807078,41.5446603234456,41.4188389028181,41.4974772907103,4563.92875820423,0.0,1.0
2019-06-04,52.6723,52.84,52.62,52.8,11360,41.4206475857396,41.5525241622349,41.379519708872,41.521068807078,14445.8709092227,0.0,1.0
2019-06-05,52.662,52.759,52.64,52.64,6769,41.4125478317867,41.4888270680422,41.3952473864505,41.3952473864505,8607.75529793383,0.0,1.0
2019-06-06,52.67,52.807,52.653,52.74,7758,41.4188389028181,41.5265734942304,41.4054703768764,41.4738857743427,9865.41078466104,0.0,1.0
2019-06-07,52.8337,52.93,52.8001,52.91,3747,41.5475699437976,41.6232987113378,41.5211474454659,41.6075710337594,4764.84844162477,0.0,1.0
2019-06-10,52.684,52.84,52.68,52.84,5771,41.429848277123,41.5525241622349,41.4267027416073,41.5525241622349,7338.65501911303,0.0,1.0
2019-06-11,52.745,52.77,52.696,52.76,4969,41.4778176937373,41.4974772907103,41.4392848836701,41.4896134519211,6318.79687921895,0.0,1.0
2019-06-12,52.808,52.84,52.779,52.84,4145,41.5273598781093,41.5525241622349,41.5045547456206,41.5525241622349,5270.96258087394,0.0,1.0
2019-06-13,52.885,52.921,52.833,52.85,11565,41.5879114367863,41.6162212564275,41.5470194750824,41.5603880010241,14706.557840243,0.0,1.0
2019-06-14,52.89,52.99,52.81,52.85,20112,41.5918433561809,41.6704817440731,41.5289326458672,41.5603880010241,25575.2953984407,0.0,1.0
2019-06-17,52.918,53.05,52.88,53.05,7784,41.6138621047908,41.7176647768085,41.5839795173917,41.7176647768085,9898.4735173758,0.0,1.0
2019-06-18,53.065,53.15,53.03,53.13,17495,41.7294605349923,41.7963031647006,41.70193709923,41.7805754871222,22247.4041863425,0.0,1.0
2019-06-19,53.2266,53.23,52.9501,53.1,6727,41.8565401698261,41.8592138750144,41.6391050273042,41.7569839707546,8554.3462681638,0.0,1.0
2019-06-20,53.3295,53.43,53.3001,53.399,17119,41.9374590709671,42.0164906507988,41.9143393849268,41.9921127505522,21769.2662055443,0.0,1.0
2019-06-21,53.18,53.24,53.17,53.24,5943,41.8198946810683,41.8670777138036,41.8120308422791,41.8670777138036,7557.37771245689,0.0,1.0
2019-06-24,53.23,53.26,53.21,53.23,4741,41.9457711485673,41.9694114479184,41.930010949,41.9457711485673,6016.42127656103,0.11007,1.0
2019-06-25,53.25,53.39,53.23,53.39,5869,41.9615313481347,42.0718527451063,41.9457711485673,42.0718527451063,7447.87523141461,0.0,1.0
2019-06-26,53.105,53.31,53.105,53.31,8283,41.8472699012712,42.0088119468368,41.8472699012712,42.0088119468368,10511.2882163584,0.0,1.0
2019-06-27,53.245,53.3,53.13,53.13,3817,41.9575912982429,42.0009318470531,41.8669701507305,41.8669701507305,4843.84729226606,0.0,1.0
2019-06-28,53.257,53.33,53.201,53.33,3973,41.9670474179833,42.0245721464042,41.9229188591946,42.0245721464042,5041.8143285756,0.0,1.0
2019-07-01,53.29,53.38,53.209,53.38,13717,41.9930517472695,42.0639726453227,41.9292229390216,42.0639726453227,17407.1399811406,0.0,1.0
2019-07-02,53.357,53.41,53.22,53.22,8399,42.0458484158202,42.0876129446737,41.9378910487836,41.9378910487836,10658.494474127,0.0,1.0
2019-07-03,53.48,53.54,53.386,53.386,8870,42.1427736431595,42.1900542418616,42.0687007051929,42.0687007051929,11256.2026414462,0.0,1.0
2019-07-05,53.255,53.41,53.174,53.41,2573,41.9654713980266,42.0876129446737,41.9016425897787,42.0876129446737,3265.18707964385,0.0,1.0
2019-07-08,53.24,53.35,53.23,53.32,6312,41.953651248351,42.0403323459716,41.9457711485673,42.0166920466205,8010.05085375516,0.0,1.0
2019-07-09,53.259,53.39,53.24,53.39,13285,41.96862343794,42.0718527451063,41.953651248351,42.0718527451063,16858.9235728988,0.0,1.0
2019-07-10,53.32,53.4,53.14,53.4,16860,42.0166920466205,42.07973284489,41.8748502505142,42.07973284489,21395.6681549924,0.0,1.0
2019-07-11,53.09,53.33,53.077,53.33,20837,41.8354497515957,42.0245721464042,41.8252056218769,42.0245721464042,26442.5585614221,0.0,1.0
2019-07-12,53.135,53.22,53.044,53.16,15423,41.8709102006223,41.9378910487836,41.7992012925908,41.8906104500815,19572.0871859103,0.0,1.0
2019-07-15,53.24,53.254,53.15,53.23,14007,41.953651248351,41.9646833880482,41.8827303502978,41.9457711485673,17775.1556255622,0.0,1.0
2019-07-16,53.13,53.21,53.086,53.21,10859,41.8669701507305,41.930010949,41.8322977116822,41.930010949,13780.2823543928,0.0,1.0
2019-07-17,53.336,53.38,53.214,53.27,16716,42.0293002062744,42.0639726453227,41.9331629889134,41.9772915477021,21212.9293522451,0.0,1.0
2019-07-18,53.385,53.46,53.21,53.38,74604,42.0679126952145,42.1270134435921,41.930010949,42.0639726453227,94673.9280566459,0.0,1.0
2019-07-19,53.384,53.46,53.27,53.46,4564,42.0671246852361,42.1270134435921,41.9772915477021,42.1270134435921,5791.80483151751,0.0,1.0
2019-07-22,53.33,53.37,53.26,53.29,12867,42.1172578800599,42.1488477978398,42.0619755239451,42.08566796228,16292.5400308379,0.11762,1.0
2019-07-23,53.247,53.37,53.202,53.37,9221,42.0517088006666,42.1488477978398,42.0161701431642,42.1488477978398,11675.8771760594,0.0,1.0
2019-07-24,53.285,53.39,53.258,53.39,2631,42.0817192225575,42.1646427567298,42.0603960280561,42.1646427567298,3331.44266893095,0.0,1.0
2019-07-25,53.23,53.285,53.196,53.22,16695,42.0382830856102,42.0817192225575,42.0114316554973,42.0303856061652,21139.6561603201,0.0,1.0
2019-07-26,53.232,53.38,53.2,53.242,19032,42.0398625814992,42.1567452772848,42.0145906472752,42.0477600609441,24098.8281547297,0.0,1.0
2019-07-29,53.24,53.65,53.22,53.65,15688,42.0461805650552,42.3699772222992,42.0303856061652,42.3699772222992,19864.5657887452,0.0,1.0
2019-07-30,53.295,53.34,53.23,53.34,18656,42.0896167020025,42.1251553595049,42.0382830856102,42.1251553595049,23622.7268839133,0.0,1.0
2019-07-31,53.245,54.88,53.22,54.88,8135,42.0501293047776,43.3413671940313,42.0303856061652,43.3413671940313,10300.7548885417,0.0,1.0
2019-08-01,53.813,54.15,53.4,54.15,20356,42.4987061372523,42.764851194548,42.1725402361748,42.764851194548,25775.3124168599,0.0,1.0
2019-08-02,53.768,54.62,53.712,54.62,43291,42.4631674797499,43.1360327284619,42.418941594858,43.1360327284619,54816.2237098783,0.0,1.0
2019-08-05,53.974,54.85,53.9,54.85,8931,42.6258555563164,43.3176747556964,42.5674142084236,43.3176747556964,11308.6714086744,0.0,1.0
2019-08-06,54.13,54.13,53.87,54.02,12850,42.7490562356581,42.7490562356581,42.5437217700887,42.6621839617633,16271.0141755084,0.0,1.0
2019-08-07,53.94,54.34,53.94,54.28,18487,42.5990041262035,42.9149033040026,42.5990041262035,42.8675184273327,23408.7345574027,0.0,1.0
2019-08-08,54.223,54.26,53.96,54.09,25859,42.8225027944963,42.8517234684428,42.6147990850935,42.7174663178782,32743.3584096866,0.0,1.0
2019-08-09,53.985,54.205,53.96,54.062,11877,42.6345427837059,42.8082873314954,42.6147990850935,42.6953533754322,15038.9755145925,0.0,1.0
2019-08-12,54.335,54.39,54.16,54.24,5515,42.9109545642801,42.9543907012275,42.772748673993,42.8359285095528,6983.24071423572,0.0,1.0
2019-08-13,54.16,54.33,54.08,54.33,11256,42.772748673993,42.9070058245576,42.7095688384332,42.9070058245576,14252.6486816749,0.0,1.0
2019-08-14,54.384,54.439,54.299,54.33,7611,42.9496522135605,42.9930883505078,42.8825236382782,42.9070058245576,9637.25205368052,0.0,1.0
2019-08-15,54.63,54.66,54.4,54.53,48133,43.1439302079069,43.1676226462418,42.9622881806724,43.0649554134571,60947.293798424,0.0,1.0
2019-08-16,54.456,54.635,54.3,54.38,35738,43.0065140655643,43.1478789476294,42.8833133862227,42.9464932217825,45252.4128096748,0.0,1.0
2019-08-19,54.17,54.31,54.17,54.17,7925,42.8627009648713,42.9734777441787,42.8627009648713,42.8627009648713,10015.6369135915,0.1039,1.0
2019-08-20,54.415,54.47,54.32,54.45,10455,43.0565603286592,43.1000797776729,42.9813903712721,43.0842545234861,13213.0579093501,0.0,1.0
2019-08-21,54.35,54.46,54.346,54.46,16281,43.0051282525522,43.0921671505795,43.0019632017149,43.0921671505795,20575.9728189506,0.0,1.0
2019-08-22,54.315,54.48,54.264,54.275,15902,42.9774340577254,43.1079924047662,42.9370796595491,42.9457835493518,20096.9915709694,0.0,1.0
2019-08-23,54.58,54.58,54.325,54.364,5137,43.1871186757001,43.1871186757001,42.9853466848188,43.016205930483,6492.15480443151,0.0,1.0
2019-08-26,54.507,54.65,54.501,54.54,29213,43.1293564979184,43.2425070653538,43.1246089216624,43.1554681673266,36919.4701775078,0.0,1.0
2019-08-27,54.656,54.74,54.53,54.65,8333,43.2472546416098,43.3137207091943,43.1475555402332,43.2425070653538,10531.2684417613,0.0,1.0
2019-08-28,54.735,54.83,54.67,54.82,17768,43.3097643956476,43.3849343530347,43.2583323195406,43.3770217259414,22455.247530687,0.0,1.0
2019-08-29,54.66,54.8,54.63,54.691,6709,43.2504196924472,43.3611964717546,43.226681811167,43.2749488364367,8478.85275120322,0.0,1.0
2019-08-30,54.665,54.78,54.588,54.74,10967,43.2543760059939,43.3453712175678,43.1934487773748,43.3137207091943,13860.1249250925,0.0,1.0
2019-09-03,54.78,54.86,54.72,54.83,13721,43.3453712175678,43.4086722343149,43.2978954550075,43.3849343530347,17340.6377402384,0.0,1.0
2019-09-04,54.869,54.925,54.748,54.87,10967,43.4157935986989,43.4601043104219,43.320050810869,43.4165848614083,13860.1249250925,0.0,1.0
2019-09-05,54.489,55.86,54.384,55.86,214372,43.1151137691503,44.1999349436535,43.0320311846697,44.1999349436535,270923.926364725,0.0,1.0
2019-09-06,54.645,54.68,54.577,54.62,9562,43.2385507518071,43.266244946634,43.1847448875721,43.2187691840736,12084.4820400962,0.0,1.0
2019-09-09,54.371,54.59,54.32,54.59,11553,43.0217447694483,43.1950313027935,42.9813903712721,43.1950313027935,14600.713345454,0.0,1.0
2019-09-10,54.07,54.37,54.07,54.37,17527,42.7835746939374,43.020953506739,42.7835746939374,43.020953506739,22150.6710642926,0.0,1.0
2019-09-11,54.1,54.22,54.01,54.21,24868,42.8073125752176,42.9022641003382,42.7360989313771,42.8943514732448,31428.2471630529,0.0,1.0
2019-09-12,53.915,54.142,53.915,54.11,282238,42.6609289739899,42.8405456090098,42.6609289739899,42.815225202311,356693.164822492,0.0,1.0
2019-09-13,53.58,53.899,53.49,53.85,33649,42.3958559663615,42.6482687706405,42.324642322521,42.6094968978829,42525.6992435888,0.0,1.0
2019-09-16,53.862,53.919,53.7,53.91,12110,42.618992050395,42.6640940248273,42.4908074914821,42.6569726604432,15304.6514856269,0.0,1.0
2019-09-17,53.895,53.97,53.76,53.97,18634,42.6451037198032,42.7044484230036,42.5382832540425,42.7044484230036,23549.7007252826,0.0,1.0
2019-09-18,53.977,54.13,53.92,54.13,4008,42.7099872619689,42.8310504564977,42.6648852875366,42.8310504564977,5065.32148260882,0.0,1.0
2019-09-19,54.055,54.16,54.055,54.06,10331,42.7717057532973,42.8547883377779,42.7717057532973,42.775662066844,13056.346366475,0.0,1.0
2019-09-20,54.28,54.28,54.124,54.21,14225,42.9497398628985,42.9497398628985,42.8263028802417,42.8943514732448,17977.5943338599,0.0,1.0
2019-09-23,54.11,55.91,54.1,54.3,11084,42.9041393929593,44.3313700510138,42.8962103337479,43.0547915179762,13978.9598040142,0.11237,1.0
2019-09-24,54.345,54.363,54.23,54.27,9256,43.0904722844276,43.1047445910081,42.9992881034963,43.031004340342,11673.5160543085,0.0,1.0
2019-09-25,54.15,54.39,54.13,54.39,25458,42.935855629805,43.1261530508789,42.9199975113822,43.1261530508789,32107.2138840304,0.0,1.0
2019-09-26,54.189,54.29,54.141,54.23,7883,42.9667789607295,43.0468624587648,42.9287194765147,42.9992881034963,9941.91087468818,0.0,1.0
2019-09-27,54.316,54.336,54.183,54.25,21494,43.0674780127145,43.0833361311373,42.9620215252027,43.0151462219191,27107.8818140996,0.0,1.0
2019-09-30,54.265,54.309,54.157,54.23,62379,43.0270398107363,43.0619276712665,42.941405971253,42.9992881034963,78671.376183201,0.0,1.0
2019-10-01,54.38,54.429,54.17,54.17,6084,43.1182239916675,43.1570763818034,42.9517137482278,42.9517137482278,7673.04145142749,0.0,1.0
2019-10-02,54.478,54.485,54.4,54.41,7348,43.1959287719394,43.2014791133874,43.1340821100903,43.1420111693018,9267.1776109614,0.0,1.0
2019-10-03,54.63,54.72,54.55,54.55,4027,43.3164504719529,43.3878120048556,43.2530179982615,43.2530179982615,5078.78664117332,0.0,1.0
2019-10-04,54.77,54.77,54.61,54.61,18677,43.4274573009126,43.4274573009126,43.30059235353,43.30059235353,23555.1274142524,0.0,1.0
2019-10-07,54.52,54.695,54.52,54.63,32374,43.2292308206273,43.367989356827,43.2292308206273,43.3164504719529,40829.5601493283,0.0,1.0
2019-10-08,54.575,54.664,54.561,54.63,3080,43.2728406462901,43.3434092732717,43.2617399633941,43.3164504719529,3884.4457051934,0.0,1.0
2019-10-09,54.535,55.04,54.411,55.04,9626,43.2411244094444,43.6415418996208,43.1428040752229,43.6415418996208,12140.1540123999,0.0,1.0
2019-10-10,54.25,54.73,54.25,54.73,54563,43.0151462219191,43.395741064067,43.0151462219191,43.395741064067,68813.9646144376,0.0,1.0
2019-10-11,54.116,54.24,54.077,54.24,8169,42.9088968284862,43.0072171627077,42.8779734975617,43.0072171627077,10302.6094044561,0.0,1.0
2019-10-14,54.28,54.33,54.193,54.31,39446,43.0389333995534,43.0785786956104,42.9699505844141,43.0627205771876,49748.6510672269,0.0,1.0
2019-10-15,54.07,54.27,54.07,54.24,61303,42.8724231561137,43.031004340342,42.8724231561137,43.0072171627077,77314.3425537244,0.0,1.0
2019-10-16,54.2,54.24,54.105,54.21,34292,42.9755009258621,43.0072171627077,42.9001748633536,42.9834299850735,43248.5104293805,0.0,1.0
2019-10-17,54.192,54.26,54.15,54.25,8544,42.9691576784929,43.0230752811305,42.935855629805,43.0151462219191,10775.5532809001,0.0,1.0
2019-10-18,54.222,54.29,54.161,54.29,11789,42.9929448561272,43.0468624587648,42.9445775949376,43.0468624587648,14868.0942917289,0.0,1.0
2019-10-21,54.005,54.1,53.995,54.1,12808,42.8898195120235,42.9652668382645,42.8818776882087,42.9652668382645,16127.2779384416,0.08694,1.0
2019-10-22,54.111,54.14,54.07,54.14,30005,42.9740028444608,42.9970341335238,42.94144136682,42.9970341335238,37780.9942647518,0.0,1.0
2019-10-23,54.17,54.24,54.137,54.24,8048,43.0208596049683,43.0764523716722,42.9946515863794,43.0764523716722,10133.6924460164,0.0,1.0
2019-10-24,54.157,54.23,54.137,54.17,356173,43.010535234009,43.0685105478573,42.9946515863794,43.0208596049683,448477.589410413,0.0,1.0
2019-10-25,54.091,54.24,54.078,54.24,401146,42.9581191968311,43.0764523716722,42.9477948258718,43.0764523716722,505105.639904287,0.0,1.0
2019-10-28,53.968,54.03,53.88,54.03,240618,42.8604347639086,42.9096740715606,42.7905467143381,42.9096740715606,302975.746642095,0.0,1.0
2019-10-29,54.008,54.06,53.95,53.95,23394,42.892202059168,42.9334995430051,42.8461394810419,42.8461394810419,29456.7098760074,0.0,1.0
2019-10-30,54.18,54.198,54.054,54.15,131654,43.0288014287832,43.0430967116499,42.9287344487162,43.0049759573387,165773.005130199,0.0,1.0
2019-10-31,54.419,54.45,54.32,54.32,14272,43.2186110179577,43.2432306717837,43.1399869621909,43.1399869621909,17970.6832243472,0.0,1.0
2019-11-01,54.425,54.48,54.26,54.38,22690,43.2233761122466,43.2670561432283,43.0923360193019,43.1876379050799,28570.2636183042,0.0,1.0
2019-11-04,54.22,54.94,54.19,54.94,38067,43.0605687240425,43.6323800387107,43.036743252598,43.6323800387107,47932.314903393,0.0,1.0
2019-11-05,54.035,54.101,53.982,54.08,15214,42.913644983468,42.966061020646,42.8715533172494,42.9493831906348,19156.8087566717,0.0,1.0
2019-11-06,54.108,54.135,54.07,54.135,31770,42.9716202973163,42.9930632216164,42.94144136682,42.9930632216164,40003.4056920902,0.0,1.0
2019-11-07,53.89,53.99,53.81,53.99,13496,42.7984885381529,42.8779067763013,42.7349539476342,42.8779067763013,16993.577690288,0.0,1.0
2019-11-08,53.875,53.944,53.83,53.83,15612,42.7865758024307,42.841374386753,42.7508375952639,42.7508375952639,19657.9530898618,0.0,1.0
2019-11-11,53.87,53.98,53.846,53.98,4136,42.7826048905232,42.8699649524864,42.7635445133676,42.8699649524864,5207.87176400645,0.0,1.0
2019-11-12,53.97,53.97,53.847,53.95,22268,42.8620231286716,42.8620231286716,42.7643386957491,42.8461394810419,28038.8995263287,0.0,1.0
2019-11-13,54.04,54.064,54.01,54.05,20239,42.9176158953755,42.9366762725311,42.8937904239309,42.9255577191903,25484.0707523516,0.0,1.0
2019-11-14,54.24,54.305,54.153,54.27,60894,43.0764523716722,43.1280742264686,43.0073585044831,43.1002778431167,76675.0829780968,0.0,1.0
2019-11-15,54.25,54.27,54.206,54.216,29381,43.084394195487,43.1002778431167,43.0494501707017,43.0573919945166,36995.280536333,0.0,1.0
2019-11-18,54.21,57.684,54.21,55.5,13133,43.1244845221043,45.8880790476492,43.1244845221043,44.1506897431616,16508.9493332977,0.09048,1.0
2019-11-19,54.318,54.33,54.22,54.32,99991,43.2103993778207,43.2199454729003,43.1324396013373,43.2119903936673,125694.536875487,0.0,1.0
2019-11-20,54.44,54.45,54.33,54.33,15526,43.3074513444634,43.3154064236964,43.2199454729003,43.2199454729003,19517.0903334181,0.0,1.0
2019-11-21,54.358,54.42,54.347,54.42,32799,43.2422196947527,43.2915411859974,43.2334691075964,43.2915411859974,41230.2618733596,0.0,1.0
2019-11-22,54.382,54.42,54.34,54.42,19812,43.2613118849119,43.2915411859974,43.2279005521333,43.2915411859974,24904.8430816488,0.0,1.0
2019-11-25,54.43,54.52,54.395,54.44,19018,43.2994962652304,43.3710919783274,43.2716534879149,43.3074513444634,23906.7386294567,0.0,1.0
2019-11-26,54.53,54.56,54.49,54.55,21006,43.3790470575604,43.4029122952594,43.3472267406284,43.3949572160264,26405.7709354489,0.0,1.0
2019-11-27,54.47,54.55,54.465,54.55,21005,43.3313165821624,43.3949572160264,43.3273390425459,43.3949572160264,26404.5138769449,0.0,1.0
2019-11-29,54.476,54.48,54.45,54.45,2559,43.3360896297022,43.3392716613954,43.3154064236964,43.3154064236964,3216.81271178777,0.0,1.0
2019-12-02,54.36,54.42,54.31,54.42,26794,43.2438107105993,43.2915411859974,43.2040353144343,43.2915411859974,33681.6255567181,0.0,1.0
2019-12-03,54.63,54.665,54.538,54.538,14962,43.4585978498904,43.4864406272059,43.3854111209468,43.3854111209468,18808.1093371507,0.0,1.0
2019-12-04,54.49,55.4,54.454,55.4,24700,43.3472267406284,44.0711389508316,43.3185884553896,44.0711389508316,31049.3450492997,0.0,1.0
2019-12-05,54.47,54.5,54.414,54.43,23044,43.3313165821624,43.3551818198614,43.2867681384576,43.2994962652304,28967.6561666422,0.0,1.0
2019-12-06,54.375,54.424,54.28,54.38,15899,43.2557433294488,43.2947232176906,43.1801700767353,43.2597208690653,19985.9731554177,0.0,1.0
2019-12-09,54.44,54.57,54.41,54.57,22550,43.3074513444634,43.4108673744924,43.2835861067644,43.4108673744924,28346.6692656561,0.0,1.0
2019-12-10,54.455,54.52,54.42,54.52,16041,43.3193839633129,43.3710919783274,43.2915411859974,43.3710919783274,20164.4754629885,0.0,1.0
2019-12-11,54.57,54.576,54.444,54.53,12371,43.4108673744924,43.4156404220322,43.3106333761566,43.3790470575604,15551.0707532343,0.0,1.0
2019-12-12,54.365,54.6,54.3,54.6,7615,43.2477882502158,43.4347326121914,43.1960802352013,43.4347326121914,9572.50050811406,0.0,1.0
2019-12-13,54.585,54.62,54.4,54.52,25778,43.4227999933419,43.4506427706574,43.2756310275313,43.3710919783274,32404.4541166335,0.0,1.0
2019-12-16,54.5,54.6,54.5,54.6,11291,43.3551818198614,43.4347326121914,43.3551818198614,43.4347326121914,14193.4475688924,0.0,1.0
2019-12-17,54.51,54.61,54.5,54.6,21948,43.3631368990944,43.4426876914244,43.3551818198614,43.4347326121914,27589.920046236,0.0,1.0
2019-12-18,54.42,54.61,54.41,54.55,30803,43.2915411859974,43.4426876914244,43.2835861067644,43.3949572160264,38721.1730993351,0.0,1.0
2019-12-19,54.51,54.54,54.37,54.48,13565,43.3631368990944,43.3870021367934,43.2517657898323,43.3392716613954,17051.9986070344,0.0,1.0
2019-12-20,54.481,54.5,54.41,54.41,73849,43.3400671693187,43.3551818198614,43.2835861067644,43.2835861067644,92832.5134633899,0.0,1.0
2019-12-23,54.15,54.28,54.08,54.28,30320,43.3710919783274,43.4752146368164,43.3150259314486,43.4752146368164,37855.3530729737,0.37,1.0
2019-12-24,54.13,54.2,54.061,54.2,141697,43.3550731077906,43.4111391546693,43.2998080044387,43.4111391546693,176912.597769827,0.0,1.0
2019-12-26,54.196,54.23,54.106,54.11,65383,43.407935380562,43.4351674604745,43.3358504631465,43.3390542372538,81632.4719647176,0.0,1.0
2019-12-27,54.27,54.32,54.205,54.31,37029,43.467205201548,43.50725237789,43.4151438723035,43.4992429426216,46231.7239096024,0.0,1.0
2019-12-30,54.251,54.26,54.11,54.26,14946,43.4519872745381,43.4591957662796,43.3390542372538,43.4591957662796,18660.4916566182,0.0,1.0
2019-12-31,54.19,54.29,54.133,54.28,18742,43.4031297194009,43.4832240720848,43.3574759383711,43.4752146368164,23399.9019555961,0.0,1.0
2020-01-02,54.326,54.4,54.22,54.29,46004,43.512058039051,43.5713278600371,43.4271580252061,43.4832240720848,57437.2580068959,0.0,1.0
2020-01-03,54.55,54.55,54.41,54.43,21972,43.6914693890629,43.6914693890629,43.5793372953055,43.5953561658423,27432.6457031457,0.0,1.0
2020-01-06,54.48,54.63,54.4,54.63,22471,43.6354033421842,43.75554487121,43.5713278600371,43.75554487121,28055.6609136805,0.0,1.0
2020-01-07,54.4,54.48,54.356,54.44,14958,43.5713278600371,43.6354033421842,43.5360863448562,43.6033656011107,18675.4739863305,0.0,1.0
2020-01-08,54.33,54.5,54.3,54.45,69277,43.5152618131584,43.651422212721,43.4912335073532,43.611375036379,86494.2379563456,0.0,1.0
2020-01-09,54.41,54.41,54.21,54.28,81313,43.5793372953055,43.5793372953055,43.4191485899377,43.4752146368164,101521.514657741,0.0,1.0
2020-01-10,54.517,54.54,54.39,54.48,31235,43.6650382526772,43.6834599537945,43.5633184247687,43.6354033421842,38997.7557135335,0.0,1.0
2020-01-13,54.56,54.56,54.439,54.52,16277,43.6994788243313,43.6994788243313,43.6025646575838,43.6674410832578,20322.2817272029,0.0,1.0
2020-01-14,54.56,54.589,54.49,54.51,26369,43.6994788243313,43.7227061866096,43.6434127774526,43.6594316479894,32922.4210152125,0.0,1.0
2020-01-15,54.7,54.7,54.604,54.68,38713,43.8116109180888,43.8116109180888,43.7347203395122,43.795592047552,48334.2441792226,0.0,1.0
2020-01-16,54.64,54.69,54.56,54.65,30569,43.7635543064784,43.8036014828204,43.6994788243313,43.7715637417468,38166.2364145031,0.0,1.0
2020-01-17,54.66,54.68,54.564,54.58,29158,43.7795731770152,43.795592047552,43.7026825984387,43.7154976948681,36404.5641458367,0.0,1.0
2020-01-21,54.66,54.72,54.581,54.72,45175,43.8671403328045,43.91529306643,43.803739233531,43.91529306643,56289.6391528273,0.10933,1.0
2020-01-22,54.72,54.755,54.61,54.72,17527,43.91529306643,43.9433821610448,43.8270130547833,43.91529306643,21839.258559637,0.0,1.0
2020-01-23,54.82,54.841,54.73,54.73,21502,43.9955476224724,44.0124010792414,43.9233185220342,43.9233185220342,26792.2483910148,0.0,1.0
2020-01-24,54.9,54.941,54.87,54.87,51532,44.0597512673064,44.0926556352838,44.0356749004937,44.0356749004937,64210.6847774985,0.0,1.0
2020-01-27,55.025,55.07,55.0,55.05,73352,44.1600694623595,44.1961840125786,44.1400058233488,44.1801331013701,91399.1723550234,0.0,1.0
2020-01-28,55.02,55.02,54.9,55.01,37667,44.1560567345573,44.1560567345573,44.0597512673064,44.1480312789531,46934.4070386175,0.0,1.0
2020-01-29,55.05,55.12,54.82,55.05,25593,44.1801331013701,44.2363112905998,43.9955476224724,44.1801331013701,31889.7783030062,0.0,1.0
2020-01-30,55.17,55.23,55.095,55.15,18961,44.276438568621,44.3245913022465,44.2162476515892,44.2603876574125,23626.0730044661,0.0,1.0
2020-01-31,55.255,55.28,55.187,55.25,24528,44.3446549412571,44.3647185802677,44.2900818431482,44.340642213455,30562.7508387503,0.0,1.0
2020-02-03,55.31,55.31,55.051,55.2,22514,44.3887949470804,44.3887949470804,44.1809356469305,44.3005149354338,28053.2359908523,0.0,1.0
2020-02-04,55.127,55.15,55.039,55.15,20913,44.2419291095228,44.2603876574125,44.1713051002054,44.2603876574125,26058.3336713464,0.0,1.0
2020-02-05,55.02,55.08,54.93,54.93,23221,44.1560567345573,44.2042094681828,44.0838276341191,44.0838276341191,28934.1828614898,0.0,1.0
2020-02-06,55.1,55.1,54.928,54.96,44527,44.2202603793913,44.2202603793913,44.0822225429983,44.1079040009319,55482.2083576744,0.0,1.0
2020-02-07,55.3,55.32,55.18,55.18,16181,44.3807694914762,44.3968204026847,44.2844640242253,44.2844640242253,20162.095210446,0.0,1.0
2020-02-10,55.39,55.5,55.315,55.5,27510,44.4529985919144,44.5412786035611,44.3928076748826,44.5412786035611,34278.4277386669,0.0,1.0
2020-02-11,55.285,55.35,55.2,55.35,76880,44.3687313080698,44.4208967694974,44.3005149354338,44.4208967694974,95795.1844619671,0.0,1.0
2020-02-12,55.28,55.283,55.2,55.28,35345,44.3647185802677,44.367126216949,44.3005149354338,44.3647185802677,44041.1133559863,0.0,1.0
2020-02-13,55.25,55.32,55.22,55.236,32950,44.340642213455,44.3968204026847,44.3165658466422,44.329406575609,41056.8591053826,0.0,1.0
2020-02-14,55.3,55.41,55.265,55.36,39707,44.3807694914762,44.4690495031229,44.3526803968613,44.4289222251017,49476.3188011358,0.0,1.0
2020-02-18,55.53,55.53,55.352,55.49,74813,44.5653549703738,44.5653549703738,44.4225018606183,44.5332531479569,93219.6297496507,0.0,1.0
2020-02-19,55.44,55.5,55.366,55.44,82657,44.4931258699356,44.5412786035611,44.4337374984642,44.4931258699356,102993.529683569,0.0,1.0
2020-02-20,55.58,55.61,55.432,55.44,62905,44.6054822483951,44.6295586152078,44.4867055054522,44.4931258699356,78381.8428535384,0.0,1.0
2020-02-21,55.532,55.76,55.532,55.64,26337,44.5669600614947,44.7499404492715,44.5669600614947,44.6536349820205,32816.8284752188,0.0,1.0
2020-02-24,55.71,55.86,55.6,55.86,26745,44.7972665609697,44.9178838645803,44.7088138716553,44.9178838645803,33260.1532277006,0.10897,1.0
2020-02-25,55.64,55.84,55.548,55.73,79597,44.7409784859514,44.9018015574322,44.6669998730703,44.8133488681178,98987.0411839703,0.0,1.0
2020-02-26,55.67,55.79,55.547,55.64,190626,44.7651019466736,44.861595789562,44.6661957577129,44.7409784859514,237063.001278132,0.0,1.0
2020-02-27,55.64,55.83,55.506,55.72,76673,44.7409784859514,44.8937604038582,44.6332270280593,44.8053077145438,95350.7469967279,0.0,1.0
2020-02-28,55.97,55.97,55.64,55.83,97399,45.0063365538947,45.0063365538947,44.7409784859514,44.8937604038582,121125.655794534,0.0,1.0
2020-03-02,55.78,55.99,55.742,55.97,123414,44.853554635988,45.0224188610428,44.8229982524066,45.0063365538947,153477.979078087,0.0,1.0
2020-03-03,56.29,56.5,55.75,55.85,158604,45.263653468264,45.4325176933188,44.8294311752659,44.9098427110063,197240.356796643,0.0,1.0
2020-03-04,56.0,56.39,56.0,56.3,94982,45.0304600146168,45.3440650040043,45.0304600146168,45.271694621838,118119.868157542,0.0,1.0
2020-03-05,56.3,56.41,56.18,56.18,51597,45.271694621838,45.3601473111524,45.1752007789495,45.1752007789495,64166.1666139341,0.0,1.0
2020-03-06,56.58,57.242,56.398,56.56,165645,45.4968469219111,46.0291712885124,45.3504979268636,45.480764614763,205996.563148344,0.0,1.0
2020-03-09,56.43,57.48,56.25,56.46,51156,45.3762296183005,46.2205507435746,45.2314888539678,45.4003530790226,63617.737839456,0.0,1.0
2020-03-10,55.54,56.54,55.52,56.22,70898,44.6605669502111,45.4646823076149,44.644484643063,45.2073653932457,88168.9416166578,0.0,1.0
2020-03-11,54.56,55.83,54.52,55.83,317296,43.8725338999553,44.8937604038582,43.8403692856591,44.8937604038582,394590.150627649,0.0,1.0
2020-03-12,53.95,55.12,50.25,51.74,219225,43.3820235319389,44.3228385001014,40.4067967095446,41.6049285920763,272628.793843435,0.0,1.0
2020-03-13,54.36,55.845,53.634,53.81,91077,43.7117108284745,44.9058221342192,43.1279230789993,43.2694473819024,113263.599757685,0.0,1.0
2020-03-16,55.0,56.52,49.64,51.05,152700,44.226344657213,45.4486000004669,39.9162863415282,41.0500889954677,189898.126673018,0.0,1.0
2020-03-17,52.69,54.171,52.166,53.53,38919,42.36883818161,43.5597330259252,41.9474817343304,43.0442950818293,48399.772049687,0.0,1.0
2020-03-18,50.21,52.782,50.0,51.63,72593,40.3746320952484,42.4428167944912,40.2057678701936,41.5164759027619,90276.8481308083,0.0,1.0
2020-03-19,50.99,52.131,48.98,49.16,84946,41.0018420740234,41.9193376968213,39.3855702056417,39.5303109699744,105639.07182951,0.0,1.0
2020-03-20,50.84,52.53,49.76,49.76,63510,40.8812247704129,42.2401797244254,40.0127801844167,40.0127801844167,78981.2051408212,0.0,1.0
2020-03-23,50.96,51.33,48.29,48.6,116952,41.064354001908,41.3625057087508,38.9128268200969,39.1626296015057,145134.973259852,0.10774,1.0
2020-03-24,50.75,51.282,49.86,49.86,70029,40.8951327628892,41.3238265684036,40.1779570356188,40.1779570356188,86904.5167454523,0.0,1.0
2020-03-25,51.04,51.58,50.48,51.18,184320,41.12881923582,41.5639595647256,40.6775625984364,41.2416333951659,228737.244948832,0.0,1.0
2020-03-26,51.1,51.69,50.8,51.27,103196,41.1771681612539,41.6525992613545,40.9354235340841,41.3141567833168,128064.066459091,0.0,1.0
2020-03-27,52.31,52.51,51.39,51.49,26221,42.1522048241721,42.3133679089519,41.4108546341847,41.4914361765746,32539.7097428566,0.0,1.0
2020-03-30,52.68,52.88,52.117,52.81,47347,42.4503565310148,42.6115196157947,41.9966824473595,42.5551125361217,58756.631600436,0.0,1.0
2020-03-31,53.12,53.14,52.2,52.88,29943,42.8049153175305,42.8210316260085,42.0635651275431,42.6115196157947,37158.6334933967,0.0,1.0
2020-04-01,53.42,53.518,52.28,52.73,16515,43.0466599447003,43.1256298562424,42.1280303614551,42.4906473022098,20494.7677969291,0.0,1.0
2020-04-02,52.91,53.686,52.234,53.06,113923,42.6356940785116,43.2610068474575,42.0909628519557,42.7565663920965,141376.047940027,0.0,1.0
2020-04-03,53.063,53.24,52.15,52.15,87549,42.7589838383682,42.9016131683984,42.0232743563482,42.0232743563482,108646.468413766,0.0,1.0
2020-04-06,53.19,53.45,52.75,53.45,84570,42.8613223972034,43.0708344074173,42.5067636106877,43.0708344074173,104949.592042767,0.0,1.0
2020-04-07,53.1,53.684,52.95,53.39,38307,42.7887990090525,43.2593952166097,42.6679266954676,43.0224854819833,47538.1816528588,0.0,1.0
2020-04-08,53.59,53.83,52.92,52.92,15761,43.1836485667632,43.377044268499,42.6437522327506,42.6437522327506,19559.0696486466,0.0,1.0
2020-04-09,54.3,55.76,53.739,54.2,91885,43.7557775177317,44.9322680366246,43.3037150649241,43.6751959753417,114027.353255878,0.0,1.0
2020-04-13,54.98,54.98,53.76,53.76,21837,44.3037320059832,44.3037320059832,43.320637188826,43.320637188826,27099.2579098722,0.0,1.0
2020-04-14,54.73,56.0,54.04,54.04,57186,44.1022781500084,45.1256637383605,43.5462655075178,43.5462655075178,70966.6237502383,0.0,1.0
2020-04-15,54.93,55.299,53.71,54.22,39008,44.2634412347882,44.5607871262071,43.2803464176311,43.6913122838197,48408.1079153866,0.0,1.0
2020-04-16,55.41,55.5,54.6,54.81,118777,44.6502326382599,44.7227560264108,43.9975221449014,44.1667433839203,147399.759891967,0.0,1.0
2020-04-17,55.38,55.5,54.624,55.49,35089,44.6260581755429,44.7227560264108,44.016861715075,44.7146978721718,43544.7113064756,0.0,1.0
2020-04-20,54.56,55.5,54.51,55.5,296068,44.0614877732506,44.8206116461768,44.0211088438396,44.8206116461768,366611.998285874,0.11938,1.0
2020-04-21,54.555,55.33,54.32,54.6,15593,44.0574498803095,44.6833232861795,43.8676689120779,44.0937909167793,19308.3375753936,0.0,1.0
2020-04-22,54.755,55.01,54.26,54.841,45062,44.2189655979534,44.4248981379493,43.8192141967847,44.2884173565402,55798.9038557292,0.0,1.0
2020-04-23,54.75,55.42,54.61,55.04,57818,44.2149277050123,44.7560053591193,44.1018667026615,44.4491254955959,71594.2706300331,0.0,1.0
2020-04-24,54.811,55.5,54.75,55.15,25578,44.2641899988936,44.8206116461768,44.2149277050123,44.5379591403,31672.459340949,0.0,1.0
2020-04-27,54.74,54.97,54.5,54.57,30003,44.2068519191301,44.3925949944205,44.0130330579574,44.0695635591328,37151.8022365506,0.0,1.0
2020-04-28,54.57,54.98,54.5,54.92,27000,44.0695635591328,44.4006707803027,44.0130330579574,44.3522160650096,33433.2786850271,0.0,1.0
2020-04-29,54.99,55.0,54.65,54.95,39527,44.4087465661849,44.4168223520671,44.1341698461903,44.3764434226561,48945.0817252987,0.0,1.0
2020-04-30,54.82,55.36,54.77,55.0,42489,44.2714582061876,44.7075506438261,44.2310792767766,44.4168223520671,52612.8362240043,0.0,1.0
2020-05-01,54.91,55.37,54.6,54.899,37186,44.3441402791274,44.7156264297083,44.0937909167793,44.3352569146569,46046.2926363487,0.0,1.0
2020-05-04,54.82,55.5,54.56,55.39,37968,44.2714582061876,44.8206116461768,44.0614877732506,44.7317780014727,47014.6194486337,0.0,1.0
2020-05-05,55.16,55.308,54.61,54.87,39834,44.5460349261822,44.6655565572387,44.1018667026615,44.3118371355986,49325.2304866433,0.0,1.0
2020-05-06,54.72,55.11,54.5,54.62,111010,44.1907003473657,44.5056559967712,44.0130330579574,44.1099424885437,137460.306178698,0.0,1.0
2020-05-07,54.81,55.34,54.54,54.54,34866,44.2633824203054,44.6913990720617,44.0453362014862,44.0453362014862,43173.5072085983,0.0,1.0
2020-05-08,54.69,55.4,54.5,54.97,97057,44.1664729897191,44.7398537873549,44.0130330579574,44.3925949944205,120182.730716025,0.0,1.0
2020-05-11,54.64,54.83,54.55,54.55,33154,44.1260940603081,44.2795339920698,44.0534119873684,44.0534119873684,41053.5896860514,0.0,1.0
2020-05-12,54.792,55.45,54.5,55.11,72680,44.2488460057175,44.7802327167658,44.0130330579574,44.5056559967712,89997.4331417692,0.0,1.0
2020-05-13,54.76,54.93,54.72,54.72,30793,44.2230034908944,44.3602918508917,44.1907003473657,44.1907003473657,38130.035205483,0.0,1.0
2020-05-14,54.863,54.91,54.51,54.83,31309,44.306184085481,44.3441402791274,44.0211088438396,44.2795339920698,38768.9823092413,0.0,1.0
2020-05-15,54.834,54.99,54.715,54.99,18022,44.2827643064227,44.4087465661849,44.1866624544246,44.4087465661849,22316.0943874651,0.0,1.0
2020-05-18,54.88,54.91,54.77,54.785,14991,44.4235010269917,44.4477850107892,44.3344597530673,44.3466017449661,18519.6137400365,0.12827,1.0
2020-05-19,55.01,55.18,54.82,54.82,30369,44.5287316234477,44.6663408649672,44.3749330593966,44.3749330593966,37517.3203703001,0.0,1.0
2020-05-20,55.373,55.45,55.12,55.27,193018,44.8225678273981,44.8848967191452,44.6177728973721,44.7391928163599,238450.990919509,0.0,1.0
2020-05-21,55.39,55.5,55.147,55.5,142949,44.8363287515501,44.9253700254745,44.6396284827899,44.9253700254745,176596.642287004,0.0,1.0
2020-05-22,55.48,55.5,55.443,55.5,11582,44.9091807029427,44.9253700254745,44.8792304562591,44.9253700254745,14308.1960067442,0.0,1.0
2020-05-26,55.505,55.51,55.4,55.51,15422,44.9294173561074,44.9334646867403,44.8444234128159,44.9334646867403,19052.0634446563,0.0,1.0
2020-05-27,55.656,55.84,55.57,55.57,38707,45.0516467412217,45.2005885085134,44.9820326543354,44.9820326543354,47817.9366977248,0.0,1.0
2020-05-28,55.775,55.82,55.67,55.695,30909,45.1479732102854,45.1843991859817,45.0629792669939,45.0832159201586,38184.4267287564,0.0,1.0
2020-05-29,55.96,55.99,55.84,55.98,16384,45.2977244437036,45.3220084275012,45.2005885085134,45.3139137662353,20240.5010684249,0.0,1.0
2020-06-01,56.05,56.07,55.79,55.79,32206,45.3705763950963,45.386765717628,45.1601152021841,45.1601152021841,39786.717371197,0.0,1.0
2020-06-02,56.08,56.119,55.8,56.02,31369,45.3948603788938,45.4264295578307,45.16820986345,45.3462924112987,38752.7025155897,0.0,1.0
2020-06-03,56.127,56.21,55.97,55.97,42763,45.4329052868433,45.5000909753499,45.3058191049695,45.3058191049695,52828.6466790195,0.0,1.0
2020-06-04,56.21,56.6,55.4,55.4,28388,45.5000909753499,45.8157827647181,44.8444234128159,44.8444234128159,35070.0283404813,0.0,1.0
2020-06-05,56.59,56.69,56.14,56.2,40268,45.8076881034522,45.8886347161108,45.4434283464889,45.491996314084,49746.3682265219,0.0,1.0
2020-06-08,56.84,56.84,56.65,56.71,62899,46.0100546350985,46.0100546350985,45.8562560710473,45.9048240386425,77704.301556571,0.0,1.0
2020-06-09,56.81,56.98,56.81,56.86,70673,45.985770651301,46.1233798928204,45.985770651301,46.0262439576302,87308.1623540523,0.0,1.0
2020-06-10,56.99,57.03,56.84,56.93,40560,46.1314745540863,46.1638531991497,46.0100546350985,46.0829065864912,50107.0998129464,0.0,1.0
2020-06-11,56.776,57.17,56.54,57.17,57653,45.9582488029971,46.2771784568716,45.767214797123,46.2771784568716,71223.4868223816,0.0,1.0
2020-06-12,56.889,57.05,56.67,56.67,37728,46.0497184753012,46.1800425216814,45.8724453935791,45.8724453935791,46608.4975774863,0.0,1.0
2020-06-15,56.9,57.02,56.74,57.02,38920,46.0586226026936,46.1557585378838,45.92910802244,46.1557585378838,48081.0730946715,0.0,1.0
2020-06-16,56.92,57.038,56.85,56.92,67553,46.0748119252253,46.1703289281624,46.0181492963644,46.0748119252253,83453.7700607488,0.0,1.0
2020-06-17,57.145,57.28,56.96,57.23,186873,46.256941803707,46.366219730796,46.1071905702887,46.3257464244667,230859.567636705,0.0,1.0
2020-06-18,57.24,57.52,57.146,57.27,48554,46.3338410857326,46.5604916011764,46.2577512698336,46.3581250695301,59982.7446823915,0.0,1.0
2020-06-19,57.23,57.5,57.1,57.1,21431,46.3257464244667,46.5443022786447,46.2205158280107,46.2205158280107,26475.4747557016,0.0,1.0
2020-06-22,57.163,57.51,57.15,57.27,20928,46.377608919197,46.6591377104599,46.3670617310517,46.4644203908545,25794.9319052715,0.13107,1.0
2020-06-23,57.073,57.15,57.0,57.15,19542,46.304589924345,46.3670617310517,46.2453634062983,46.3670617310517,24086.6092934258,0.0,1.0
2020-06-24,57.065,57.12,57.02,57.08,73207,46.2980993470248,46.3427220661011,46.2615898495988,46.3102691795001,90231.7268725732,0.0,1.0
2020-06-25,57.12,57.27,57.01,57.16,42291,46.3427220661011,46.4644203908545,46.2534766279486,46.375174952702,52126.0256692391,0.0,1.0
2020-06-26,57.19,57.26,57.01,57.23,55587,46.3995146176526,46.4563071692042,46.2534766279486,46.4319675042536,68514.0902053865,0.0,1.0
2020-06-29,57.22,57.35,57.1,57.2,58316,46.4238542826033,46.5293261640563,46.3264956228006,46.4076278393029,71877.7355212067,0.0,1.0
2020-06-30,57.105,57.27,57.02,57.27,53998,46.3305522336257,46.4644203908545,46.2615898495988,46.4644203908545,66555.5587261492,0.0,1.0
2020-07-01,57.24,57.38,57.041,57.14,74424,46.4400807259038,46.553665829007,46.2786276150643,46.3589485094015,91731.7475209254,0.0,1.0
2020-07-02,57.31,57.37,57.05,57.23,35585,46.4968732774554,46.5455526073567,46.2859295145495,46.4319675042536,43860.5051533394,0.0,1.0
2020-07-06,57.44,57.44,57.305,57.37,24300,46.6023451589083,46.6023451589083,46.4928166666303,46.5455526073567,29951.1107271645,0.0,1.0
2020-07-07,57.41,57.55,57.36,57.47,36100,46.5780054939577,46.6915905970608,46.5374393857065,46.626684823859,44495.2714917957,0.0,1.0
2020-07-08,57.35,57.78,57.13,57.37,100182,46.5293261640563,46.8781946950161,46.3508352877513,46.5455526073567,123479.92489172,0.0,1.0
2020-07-09,57.53,57.56,57.37,57.47,16069,46.6753641537604,46.6997038187111,46.5455526073567,46.626684823859,19805.9423158356,0.0,1.0
2020-07-10,57.44,57.67,57.44,57.58,161500,46.6023451589083,46.7889492568636,46.6023451589083,46.7159302620115,199057.793515929,0.0,1.0
2020-07-13,57.49,57.63,57.41,57.41,30343,46.6429112671595,46.7564963702627,46.5780054939577,46.5780054939577,37399.4466170515,0.0,1.0
2020-07-14,57.69,57.73,57.639,57.65,29176,46.805175700164,46.837628586765,46.7637982697479,46.7727228135631,35961.0537685494,0.0,1.0
2020-07-15,57.6,57.754,57.58,57.69,25357,46.732156705312,46.8571003187255,46.7159302620115,46.805175700164,31253.9224159962,0.0,1.0
2020-07-16,57.795,57.94,57.66,57.66,33115,46.8903645274914,47.0080062414197,46.7808360352134,46.7808360352134,40816.0918407429,0.0,1.0
2020-07-17,57.885,57.94,57.788,57.88,40126,46.9633835223435,47.0080062414197,46.8846852723363,46.9593269115184,49457.5419357284,0.0,1.0
2020-07-20,57.71,57.98,57.6,57.78,50203,46.9234583586027,47.1429928198195,46.8340183929218,46.9803747003997,61743.427090532,0.12579,1.0
2020-07-21,57.89,57.94,57.69,57.84,138033,47.0698146660806,47.1104691959356,46.9071965466607,47.0291601362256,169763.370148943,0.0,1.0
2020-07-22,57.95,58.12,57.87,57.87,124730,47.1186001019066,47.2568255034134,47.0535528541386,47.0535528541386,153402.339720775,0.0,1.0
2020-07-23,58.23,58.23,58.09,58.14,43143,47.3462654690944,47.3462654690944,47.2324327855005,47.2730873153554,53060.5078375161,0.0,1.0
2020-07-24,58.1478,58.21,57.601,58.07,68921,47.2794294220128,47.3300036571524,46.8348314835189,47.2161709735585,84764.2319882588,0.0,1.0
2020-07-27,58.0639,58.21,58.02,58.21,24663,47.2112111209162,47.3300036571524,47.1755164437035,47.3300036571524,30332.4132488853,0.0,1.0
2020-07-28,58.1727,58.21,57.96,57.96,21374,47.2996753778806,47.3300036571524,47.1267310078776,47.1267310078776,26287.3535572183,0.0,1.0
2020-07-29,58.27,58.7,58.1525,58.21,81379,47.3787890929783,47.7284180497311,47.2832509478192,47.3300036571524,100086.017831612,0.0,1.0
2020-07-30,58.34,58.34,58.2235,58.23,17699,47.4357054347753,47.4357054347753,47.3409803802132,47.3462654690944,21767.5620197065,0.0,1.0
2020-07-31,58.34,58.69,58.1992,58.33,230072,47.4357054347753,47.7202871437601,47.3212222787037,47.4275745288043,282959.85812746,0.0,1.0
2020-08-03,58.4,58.435,58.26,58.34,72534,47.4844908706013,47.5129490414997,47.3706581870074,47.4357054347753,89207.7712603757,0.0,1.0
2020-08-04,58.53,58.54,58.42,58.46,33966,47.5901926482242,47.5983235541952,47.5007526825432,47.5332763064272,41773.9426838437,0.0,1.0
2020-08-05,58.4,58.52,58.4,58.475,21792,47.4844908706013,47.5820617422532,47.4844908706013,47.5454726653837,26801.4414110087,0.0,1.0
2020-08-06,58.61,58.63,58.5154,58.535,24178,47.6552398959921,47.6715017079341,47.5783215255065,47.5942581012097,29735.9237534586,0.0,1.0
2020-08-07,58.55,58.6799,58.46,58.64,30910,47.6064544601662,47.7120749287294,47.5332763064272,47.6796326139051,38015.4439250312,0.0,1.0
2020-08-10,58.5,58.62,58.46,58.62,24171,47.5657999303112,47.6633708019631,47.5332763064272,47.6633708019631,29727.3146267205,0.0,1.0
2020-08-11,58.25,58.34,58.2001,58.34,25327,47.3625272810364,47.4357054347753,47.3219540602411,47.4357054347753,31149.0504137582,0.0,1.0
2020-08-12,58.24,58.5,58.1235,58.2,34326,47.3543963750654,47.5657999303112,47.2596713205033,47.3218727511814,42216.6977732327,0.0,1.0
2020-08-13,58.02,58.24,58.02,58.2183,28697,47.1755164437035,47.3543963750654,47.1755164437035,47.3367523091083,35293.7300005377,0.0,1.0
2020-08-14,58.02,58.078,58.0,58.0,27364,47.1755164437035,47.2226756983353,47.1592546317615,47.1592546317615,33654.3062945505,0.0,1.0
2020-08-17,58.06,58.1,58.0,58.09,24527,47.2080400675875,47.2405636914715,47.1592546317615,47.2324327855005,30165.1502151162,0.0,1.0
2020-08-18,58.0752,58.12,58.0088,58.09,70455,47.2203990446634,47.2568255034134,47.166409829016,47.2324327855005,86650.8606191548,0.0,1.0
2020-08-19,58.02,58.1319,58.0,58.12,84224,47.1755164437035,47.2665012815189,47.1592546317615,47.2568255034134,103585.012913032,0.0,1.0
2020-08-20,58.11,58.14,58.03,58.13,34060,47.2486945974425,47.2730873153554,47.1836473496745,47.2649564093844,41889.5509571842,0.0,1.0
2020-08-21,58.15,58.19,58.0596,58.08,22807,47.2812182213264,47.3137418452104,47.2077148313486,47.2243018795295,28049.7647880358,0.0,1.0
2020-08-24,58.06,58.17,58.0549,58.12,20236,47.2937154238038,47.3833177093123,47.2895611360212,47.3425893977175,24842.6698869307,0.10537,1.0
2020-08-25,58.02,58.03,57.91,57.95,49340,47.2611327745281,47.269278436847,47.1715304890196,47.2041131382954,60572.11564643,0.0,1.0
2020-08-26,57.98,57.99,57.89,57.9,20346,47.2285501252523,47.2366957875712,47.1552391643817,47.1633848267007,24977.7110851696,0.0,1.0
2020-08-27,57.73,58.06,57.72,58.06,170390,47.0249085672786,47.2937154238038,47.0167629049596,47.2937154238038,209178.816072056,0.0,1.0
2020-08-28,57.84,57.93,57.77,57.93,22495,47.114510852787,47.1878218136575,47.0574912165544,47.1878218136575,27615.925039855,0.0,1.0
2020-08-31,58.03,58.03,57.855,57.89,26287,47.269278436847,47.269278436847,47.1267293462654,47.1552391643817,32271.1634373269,0.0,1.0
2020-09-01,58.11,58.18,57.92,57.97,92398,47.3344437353986,47.3914633716312,47.1796761513386,47.2204044629333,113432.151226162,0.0,1.0
2020-09-02,58.26,58.32,58.115,58.14,97949,47.4566286701828,47.5055026440964,47.338516566558,47.3588807223554,120246.8211482,0.0,1.0
2020-09-03,58.3,58.44,58.3,58.34,54013,47.4892113194585,47.6032505919238,47.4892113194585,47.5217939687343,66308.91127707,0.0,1.0
2020-09-04,58.045,58.234,58.02,58.21,280487,47.2814969303254,47.4354499481535,47.2611327745281,47.415900358588,344339.096094857,0.0,1.0
2020-09-08,58.03,61.57,58.03,59.79,39441,47.269278436847,50.1528428977541,47.269278436847,48.7029150049816,48419.6354521858,0.0,1.0
2020-09-09,58.07,58.3,58.02,58.11,34748,47.3018610861228,47.4892113194585,47.2611327745281,47.3344437353986,42658.2868764117,0.0,1.0
2020-09-10,58.02,58.11,57.8515,58.02,35361,47.2611327745281,47.3344437353986,47.1238783644538,47.2611327745281,43410.8346447793,0.0,1.0
2020-09-11,58.03,58.25,58.0,58.08,41612,47.269278436847,47.4484830078638,47.2448414498902,47.3100067484417,51084.857646519,0.0,1.0
2020-09-14,58.1409,58.2678,58.09,58.14,20814,47.3596138319641,47.4629822867915,47.3181524107607,47.3588807223554,25552.2500013133,0.0,1.0
2020-09-15,58.17,58.191,58.05,58.19,38185,47.3833177093123,47.400423600182,47.2855697614849,47.3996090339501,46877.7104977489,0.0,1.0
2020-09-16,58.13,58.23,57.97,58.15,49283,47.3507350600365,47.4321916832259,47.2204044629333,47.3670263846744,60502.1397527972,0.0,1.0
2020-09-17,58.15,58.22,58.12,58.12,40270,47.3670263846744,47.424046020907,47.3425893977175,47.3425893977175,49437.3550280044,0.0,1.0
2020-09-18,58.07,58.16,58.06,58.07,54178,47.3018610861228,47.3751720469933,47.2937154238038,47.3018610861228,66511.4730744282,0.0,1.0
2020-09-21,58.06,58.16,57.99,58.15,251402,47.3568443067757,47.4384096603871,47.2997485592477,47.4302531250259,308221.55347694,0.0775,1.0
2020-09-22,58.0205,58.0499,58.0,58.04,19074,47.3246259920992,47.3486062060609,47.3079050946088,47.3405312360534,23384.9289624552,0.0,1.0
2020-09-23,57.98,58.04,57.89,58.03,46129,47.2915920238865,47.3405312360534,47.2181832056363,47.3323747006922,56554.6496859126,0.0,1.0
2020-09-24,57.96,58.01,57.95,58.0,53102,47.2752789531643,47.31606162997,47.2671224178031,47.3079050946088,65103.6226153033,0.0,1.0
2020-09-25,57.92,57.96,57.78,57.95,73649,47.2426528117197,47.2752789531643,47.1284613166638,47.2671224178031,90294.4654060954,0.0,1.0
2020-09-28,57.89,57.91,57.86,57.91,50697,47.2181832056363,47.2344962763586,47.1937135995529,47.2344962763586,62155.0667720243,0.0,1.0
2020-09-29,57.94,57.97,57.86,57.93,43954,47.258965882442,47.2834354885254,47.1937135995529,47.2508093470809,53888.0763141321,0.0,1.0
2020-09-30,57.74,57.92,57.73,57.92,43215,47.0958351752192,47.2426528117197,47.0876786398581,47.2426528117197,52982.0543730996,0.0,1.0
2020-10-01,57.88,57.933,57.7401,57.78,61148,47.2100266702752,47.2532563076892,47.0959167405728,47.1284613166638,74968.1050747724,0.0,1.0
2020-10-02,57.89,57.9399,57.57,57.82,51993,47.2181832056363,47.2588843170884,46.9571740740798,47.1610874581083,63743.9766983817,0.0,1.0
2020-10-05,57.69,57.81,57.69,57.8,120779,47.0550524984135,47.1529309227472,47.0550524984135,47.144774387386,148076.3518484,0.0,1.0
2020-10-06,57.92,57.94,57.73,57.76,36501,47.2426528117197,47.258965882442,47.0876786398581,47.1121482459415,44750.6182268312,0.0,1.0
2020-10-07,57.78,57.9,57.7,57.7,100860,47.1284613166638,47.2263397409974,47.0632090337746,47.0632090337746,123655.443805873,0.0,1.0
2020-10-08,57.925,57.93,57.8283,57.87,46760,47.2467310794003,47.2508093470809,47.1678573824581,47.201870134914,57328.2624664153,0.0,1.0
2020-10-09,57.897,57.91,57.7648,57.85,80688,47.2238927803891,47.2344962763586,47.1160633829148,47.1855570641917,98924.3550446988,0.0,1.0
2020-10-12,58.17,58.21,57.72,57.72,31498,47.4465661957482,47.4791923371928,47.0795221044969,47.0795221044969,38616.8864663633,0.0,1.0
2020-10-13,58.065,58.12,57.9801,58.1,21158,47.3609225744562,47.4057835189425,47.2916735892402,47.3894704482202,25939.9353563819,0.0,1.0
2020-10-14,58.12,58.18,58.0692,58.18,66410,47.4057835189425,47.4547227311093,47.3643483193079,47.4547227311093,81419.3736183627,0.0,1.0
2020-10-15,58.08,58.19,58.08,58.09,445562,47.3731573774979,47.4628792664705,47.3731573774979,47.3813139128591,546263.799851603,0.0,1.0
2020-10-16,58.04,58.07,58.0,58.07,33937,47.3405312360534,47.3650008421368,47.3079050946088,47.3650008421368,41607.1266749943,0.0,1.0
2020-10-19,57.9,57.94,57.84,57.91,32836,47.2857601011033,47.318427292883,47.2367593134338,47.2939268990483,40206.7006205456,0.07285,1.0
2020-10-20,57.755,57.8467,57.71,57.84,43326,47.167341530902,47.2422310680569,47.1305909401498,47.2367593134338,53051.3921027456,0.0,1.0
2020-10-21,57.8,57.8246,57.7363,57.81,51728,47.2040921216541,47.2241824445986,47.152069618745,47.212258919599,63339.3899896327,0.0,1.0
2020-10-22,57.7,57.78,57.7,57.78,52480,47.1224241422049,47.1877585257643,47.1224241422049,47.1877585257643,64260.1915143815,0.0,1.0
2020-10-23,57.75,57.7554,57.6406,57.71,143416,47.1632581319295,47.1676682028198,47.073913362412,47.1305909401498,175608.60568267,0.0,1.0
2020-10-26,57.8654,57.88,57.791,57.81,27258,47.2575029802139,47.2694265052135,47.1967420035037,47.212258919599,33376.6063319171,0.0,1.0
2020-10-27,57.95,57.95,57.8506,57.8506,39434,47.326594090828,47.326594090828,47.2454161192554,47.2454161192554,48285.7544241257,0.0,1.0
2020-10-28,57.88,57.9899,57.84,57.96,59741,47.2694265052135,47.3591796146282,47.2367593134338,47.3347608887729,73151.0690026803,0.0,1.0
2020-10-29,57.6299,57.85,57.58,57.85,45932,47.065174888611,47.2449261113787,47.0244225668658,47.2449261113787,56242.3612164362,0.0,1.0
2020-10-30,57.57,57.69,57.5458,57.67,26415,47.0162557689209,47.11425734426,46.9964921178942,47.0979237483701,32344.3780269129,0.0,1.0
2020-11-02,57.62,57.73,57.62,57.68,44991,47.0570897586455,47.1469245360396,47.0570897586455,47.106090546315,55090.1348403875,0.0,1.0
2020-11-03,57.66,57.7,57.5476,57.58,59886,47.0897569504252,47.1224241422049,46.9979621415243,47.0244225668658,73328.6171690215,0.0,1.0
2020-11-04,58.16,58.2,58.07,58.12,69809,47.4980968476713,47.530764039451,47.424595666167,47.4654296558916,85479.034097322,0.0,1.0
2020-11-05,58.16,58.25,58.0593,58.2,51763,47.4980968476713,47.5715980291756,47.415857192366,47.530764039451,63382.2464435772,0.0,1.0
2020-11-06,58.1,58.14,57.9486,58.13,41360,47.4490960600018,47.4817632517815,47.3254507391157,47.4735964538366,50644.0838611818,0.0,1.0
2020-11-09,57.89,57.94,57.673,57.94,162897,47.2775933031584,47.318427292883,47.1003737877536,47.318427292883,199462.507948137,0.0,1.0
2020-11-10,57.88,58.0399,57.85,57.85,43815,47.2694265052135,47.4000136043528,47.2449261113787,47.2449261113787,53650.1579878549,0.0,1.0
2020-11-11,58.04,58.04,57.872,57.96,59974,47.4000952723323,47.4000952723323,47.2628930668576,47.3347608887729,73436.3705389389,0.0,1.0
2020-11-12,58.21,58.24,57.99,57.99,62182,47.538930837396,47.5634312312307,47.3592612826076,47.3592612826076,76140.0005477756,0.0,1.0
2020-11-13,58.12,58.22,58.02,58.22,18671,47.4654296558916,47.5470976353409,47.3837616764424,47.5470976353409,22862.081474181,0.0,1.0
2020-11-16,58.15,58.18,58.1,58.18,39927,47.4899300497264,47.5144304435612,47.4490960600018,47.5144304435612,48889.4181896858,0.0,1.0
2020-11-17,58.28,58.315,58.19,58.27,89326,47.5960984230104,47.6246822158176,47.5225972415061,47.5879316250655,109377.017286845,0.0,1.0
2020-11-18,58.2769,58.35,58.24,58.25,84008,47.5935667156475,47.6532660086249,47.5634312312307,47.5715980291756,102865.285227518,0.0,1.0
2020-11-19,58.4453,58.51,58.33,58.33,23784,47.73109559304,47.7839347757436,47.636932412735,47.636932412735,29122.7971604049,0.0,1.0
2020-11-20,58.58,58.58,58.4243,58.46,42075,47.8411023613581,47.8411023613581,47.7139453173556,47.743100786019,51519.5799917607,0.0,1.0
2020-11-23,58.37,58.455,58.27,58.45,148144,47.7342398102488,47.8037517236267,47.6524610886277,47.7996627875457,181152.257045967,0.07915,1.0
2020-11-24,58.34,58.43,58.3,58.43,64944,47.7097061937625,47.7833070432215,47.676994705114,47.7833070432215,79414.3008261775,0.0,1.0
2020-11-25,58.4,58.4753,58.3668,58.41,39832,47.7587734267351,47.8203528041158,47.7316228911569,47.7669512988972,48707.046540224,0.0,1.0
2020-11-27,58.5169,58.52,58.4,58.4,12254,47.8543727523102,47.8569078926805,47.7587734267351,47.7587734267351,14984.3379268906,0.0,1.0
2020-11-30,58.51,58.59,58.4201,58.43,35809,47.8487300205183,47.9141529978153,47.775210949781,47.7833070432215,43787.6739696446,0.0,1.0
2020-12-01,58.44,58.535,58.27,58.5,50508,47.7914849153836,47.8691747009236,47.6524610886277,47.8405521483562,61761.7871724651,0.0,1.0
2020-12-02,58.38,58.42,58.32,58.36,32670,47.7424176824109,47.7751291710593,47.6933504494382,47.7260619380867,39949.2671839003,0.0,1.0
2020-12-03,58.61,58.61,58.4783,58.51,95362,47.9305087421395,47.9305087421395,47.8228061657645,47.8487300205183,116609.79544509,0.0,1.0
2020-12-04,58.4,58.43,58.3373,58.43,65807,47.7587734267351,47.7833070432215,47.7074981682787,47.7833070432215,80469.5875595632,0.0,1.0
2020-12-07,58.61,58.63,58.548,58.56,106254,47.9305087421395,47.9468644864637,47.8798059347344,47.8896193813289,129928.663463671,0.0,1.0
2020-12-08,58.585,58.67,58.5652,58.64,200384,47.9100640617342,47.9795759751121,47.8938718748532,47.9550423586258,245031.954557046,0.0,1.0
2020-12-09,58.49,59.01,58.16,59.01,61148,47.8323742761941,48.257623628624,47.5625044948444,48.257623628624,74772.5065736498,0.0,1.0
2020-12-10,58.61,58.62,58.44,58.55,54617,47.9305087421395,47.9386866143016,47.7914849153836,47.8814415091668,66786.321572791,0.0,1.0
2020-12-11,58.67,58.72,58.6,58.67,138746,47.9795759751121,48.0204653359227,47.9223308699774,47.9795759751121,169660.270116236,0.0,1.0
2020-12-14,58.64,58.6799,58.451,58.55,105626,47.9550423586258,47.9876720685526,47.8004805747619,47.8814415091668,129160.737544128,0.0,1.0
2020-12-15,58.62,58.649,58.5483,58.62,35967,47.9386866143016,47.9624024435717,47.8800512708992,47.9386866143016,43980.8782615042,0.0,1.0
2020-12-16,58.5976,58.6721,58.4703,58.53,62949,47.9203681806585,47.9812933282662,47.8162638680348,47.8650857648426,76974.7909384554,0.0,1.0
2020-12-17,58.65,58.81,58.54,58.75,39163,47.9632202307879,48.0940661853817,47.8732636370047,48.044998952409,47888.9853297548,0.0,1.0
2020-12-18,58.65,58.72,58.56,58.72,189072,47.9632202307879,48.0204653359227,47.8896193813289,48.0204653359227,231199.505509471,0.0,1.0
2020-12-21,57.49,57.5972,57.37,57.44,80525,47.9667694273063,48.0562117247947,47.8666474525059,47.9250519378061,96512.2793398841,1.16434,1.0
2020-12-22,57.54,57.5638,57.49,57.56,81081,48.0084869168065,48.0283444418085,47.9667694273063,48.0251739126065,97178.6665154566,0.0,1.0
2020-12-23,57.4,57.51,57.36,57.48,62448,47.891677946206,47.9834564231064,47.8583039546058,47.9584259294062,74846.3063671789,0.0,1.0
2020-12-24,57.5098,57.6,57.38,57.38,38326,47.9832895531484,48.0585479042067,47.8749909504059,47.8749909504059,45935.1706672511,0.0,1.0
2020-12-28,57.51,57.5699,57.36,57.45,63974,47.9834564231064,48.0334339755276,47.8583039546058,47.9333954357061,76675.2754857466,0.0,1.0
2020-12-29,57.58,57.6,57.51,57.53,49667,48.0418609084066,48.0585479042067,47.9834564231064,48.0001434189064,59527.7910956104,0.0,1.0
2020-12-30,57.67,57.675,57.54,57.61,67755,48.1169523895069,48.1211241384569,48.0084869168065,48.0668914021067,81206.9479872568,0.0,1.0
2020-12-31,57.67,57.72,57.625,57.66,65105,48.1169523895069,48.1586698790071,48.0794066489568,48.1086088916069,78030.8220605174,0.0,1.0
2021-01-04,57.7,57.71,57.5896,57.59,122202,48.141982883207,48.1503263811071,48.0498706663906,48.0502044063066,146463.751131854,0.0,1.0
2021-01-05,57.56,57.61,57.49,57.61,154328,48.0251739126065,48.0668914021067,47.9667694273063,48.0668914021067,184967.98566862,0.0,1.0
2021-01-06,57.22,57.31,57.17,57.31,378322,47.7414949840053,47.8165864651056,47.6997774945051,47.8165864651056,453433.325606006,0.0,1.0
2021-01-07,57.22,57.2643,57.13,57.13,193329,47.7414949840053,47.7784566797025,47.666403502905,47.666403502905,231712.169543626,0.0,1.0
2021-01-08,57.12,57.2399,57.07,57.14,135871,47.658060005005,47.7580985448264,47.6163425155048,47.674747000805,162846.568223401,0.0,1.0
2021-01-11,57.12,57.22,57.12,57.22,138378,47.658060005005,47.7414949840053,47.658060005005,47.7414949840053,165851.303203905,0.0,1.0
2021-01-12,57.2,57.2,57.01,57.1,63349,47.7248079882052,47.7248079882052,47.5662815281046,47.6413730092049,75926.1891822705,0.0,1.0
2021-01-13,57.35,57.37,57.2065,57.24,84883,47.8499604567058,47.8666474525059,47.7302312618403,47.7581819798054,101735.508316764,0.0,1.0
2021-01-14,57.26,57.38,57.18,57.3388,99002,47.7748689756055,47.8749909504059,47.7081209924052,47.8406157390577,118657.667546814,0.0,1.0
2021-01-15,57.4,57.41,57.2874,57.41,230628,47.891677946206,47.900021444106,47.7977301598516,47.900021444106,276416.441597005,0.0,1.0
2021-01-19,57.32,57.4,57.23,57.23,57654,47.8875979757328,47.9544334230123,47.8124080975435,47.8124080975435,69010.0865295996,0.07511,1.0
2021-01-20,57.4,57.4,57.2657,57.39,54321,47.9544334230123,47.9544334230123,47.8422334158919,47.9460789921024,65020.5867827796,0.0,1.0
2021-01-21,57.26,57.3699,57.2,57.32,228205,47.8374713902733,47.9292865859734,47.7873448048137,47.8875979757328,273154.452362147,0.0,1.0
2021-01-22,57.41,57.42,57.3177,57.38,101220,47.9627878539222,47.9711422848322,47.8856764566236,47.9377245611924,121157.265038437,0.0,1.0
2021-01-25,57.458,57.51,57.36,57.45,46489,48.0028891222899,48.0463321630216,47.9210156993726,47.996205577562,55645.9207110444,0.0,1.0
2021-01-26,57.415,57.4299,57.3499,57.35,134180,47.9669650693772,47.979413171433,47.9125777241535,47.9126612684626,160609.383746863,0.0,1.0
2021-01-27,57.44,57.4993,57.38,57.44,164022,47.987851146652,48.0373929219479,47.9377245611924,47.987851146652,196329.351176987,0.0,1.0
2021-01-28,57.345,57.4,57.28,57.4,57483,47.9084840530077,47.9544334230123,47.8541802520931,47.9544334230123,68805.4047244071,0.0,1.0
2021-01-29,57.34,57.3494,57.21,57.27,76036,47.9043068375527,47.912160002608,47.7956992357236,47.8458258211832,91012.78210297,0.0,1.0
2021-02-01,57.38,57.439,57.29,57.38,167677,47.9377245611924,47.987015703561,47.862534683003,47.9377245611924,200704.275141771,0.0,1.0
2021-02-02,57.25,57.2846,57.21,57.27,96605,47.8291169593633,47.8580232903117,47.7956992357236,47.8458258211832,115633.250237485,0.0,1.0
2021-02-03,57.27,57.6299,57.14,57.57,100661,47.8458258211832,48.1465017896316,47.7372182193541,48.0964587484812,120488.159020294,0.0,1.0
2021-02-04,57.28,57.2996,57.19,57.19,50069,47.8541802520931,47.8705549366766,47.7789903739037,47.7789903739037,59931.0719542533,0.0,1.0
2021-02-05,57.22,57.39,57.22,57.34,113655,47.8040536666335,47.9460789921024,47.8040536666335,47.9043068375527,136041.582275673,0.0,1.0
2021-02-08,57.42,57.47,57.23,57.25,59987,47.9711422848322,48.0129144393818,47.8124080975435,47.8291169593633,71802.6166554113,0.0,1.0
2021-02-09,57.4,57.47,57.3,57.47,55855,47.9544334230123,48.0129144393818,47.870889113913,48.0129144393818,66856.738181406,0.0,1.0
2021-02-10,57.44,57.48,57.33,57.46,56264,47.987851146652,48.0212688702918,47.8959524066428,48.0045600084719,67346.2987563984,0.0,1.0
2021-02-11,57.43,57.51,57.36,57.51,42873,47.9794967157421,48.0463321630216,47.9210156993726,48.0463321630216,51317.6785614792,0.0,1.0
2021-02-12,57.26,57.3234,57.17,57.31,81014,47.8374713902733,47.8904384822422,47.7622815120839,47.8792435448229,96971.2968763481,0.0,1.0
2021-02-16,56.96,57.1547,56.95,57.14,89453,47.5868384629753,47.7494992327917,47.5784840320653,47.7372182193541,107072.523508035,0.0,1.0
2021-02-17,57.16,57.16,57.02,57.16,108794,47.7539270811739,47.7539270811739,47.6369650484349,47.7539270811739,130223.112947953,0.0,1.0
2021-02-18,57.16,57.17,57.0025,57.12,42173,47.7539270811739,47.7622815120839,47.6223447943425,47.7205093575342,50479.7998267736,0.0,1.0
2021-02-19,56.88,57.08,56.86,57.0,76061,47.5200030156958,47.6870916338945,47.503294153876,47.620256186615,91042.7063434952,0.0,1.0
2021-02-22,56.71,56.9299,56.69,56.75,49832,47.4376032636312,47.6215484048351,47.4208733735717,47.4710630437501,59572.4177778302,0.07137,1.0
2021-02-23,56.74,56.8,56.6508,56.79,54071,47.4626980987204,47.5128877688988,47.3880827890551,47.504522823869,64639.994414534,0.0,1.0
2021-02-24,56.72,56.72,56.5329,56.56,115007,47.4459682086609,47.4459682086609,47.2894600871545,47.3121290881851,137486.85686657,0.0,1.0
2021-02-25,56.24,56.5233,55.97,56.46,122778,47.0444508472336,47.281429739926,46.8185973314307,47.2284796378878,146776.816301301,0.0,1.0
2021-02-26,56.86,56.86,56.37,56.67,101297,47.5630774390772,47.5630774390772,47.1531951326201,47.4041434835122,121097.030093933,0.0,1.0
2021-03-01,56.6,56.72,56.55,56.72,89537,47.3455888683041,47.4459682086609,47.3037641431554,47.4459682086609,107038.360302087,0.0,1.0
2021-03-02,56.66,56.6899,56.54,56.54,120817,47.3957785384825,47.4207897241214,47.2953991981257,47.2953991981257,144432.509204208,0.0,1.0
2021-03-03,56.49,56.67,56.4254,56.67,24535,47.253574472977,47.4041434835122,47.1995369280849,47.4041434835122,29330.7366788221,0.0,1.0
2021-03-04,56.315,56.58,56.25,56.41,48992,47.1071879349566,47.3288589782446,47.0528157922633,47.1866549127391,58568.2270784127,0.0,1.0
2021-03-05,56.34,56.35,56.2,56.2,40864,47.1281002975309,47.1364652425607,47.0109910671146,47.0109910671146,48851.4865964292,0.0,1.0
2021-03-08,56.0,56.29,56.0,56.29,60591,46.8436921665199,47.0862755723823,46.8436921665199,47.0862755723823,72434.426986204,0.0,1.0
2021-03-09,56.31,56.31,56.12,56.12,63895,47.1030054624417,47.1030054624417,46.9440715068768,46.9440715068768,76384.2437372465,0.0,1.0
2021-03-10,56.32,56.32,56.2068,56.25,132655,47.1113704074715,47.1113704074715,47.0166792297349,47.0528157922633,158584.425275286,0.0,1.0
2021-03-11,56.325,56.38,56.12,56.2956,146386,47.1155528799863,47.1615600776499,46.9440715068768,47.0909599415989,174999.356815409,0.0,1.0
2021-03-12,55.97,56.09,55.97,56.03,94884,46.8185973314307,46.9189766717875,46.8185973314307,46.8687870016091,113430.512289927,0.0,1.0
2021-03-15,56.175,56.2,56.0987,56.16,55432,46.9900787045403,47.0109910671146,46.9262541739634,46.9775312869957,66267.0224406142,0.0,1.0
2021-03-16,56.1,56.3185,56.09,56.28,43992,46.9273416168173,47.110115665717,46.9189766717875,47.0779106273525,52590.9014866413,0.0,1.0
2021-03-17,56.1146,56.14,55.93,56.03,81395,46.9395544365607,46.9608013969362,46.7851375513118,46.8687870016091,97304.8833084463,0.0,1.0
2021-03-18,55.85,55.955,55.75,55.81,78631,46.7182179910739,46.8060499138861,46.6345685407765,46.6847582109549,94000.617721315,0.0,1.0
2021-03-19,55.96,56.029,55.8,56.0,76940,46.810232386401,46.8679505071062,46.6763932659252,46.8436921665199,91979.0862061779,0.0,1.0
2021-03-22,55.99,56.02,55.933,55.96,32656,46.9033258596369,46.9284571290741,46.8555764477062,46.8781945901997,38982.51150615,0.08129,1.0
2021-03-23,56.08,56.15,56.0,56.0,65483,46.9787196679485,47.0373592966353,46.9117029494493,46.9117029494493,78169.1511807087,0.0,1.0
2021-03-24,56.17,56.17,55.95,55.95,55584,47.0541134762601,47.0541134762601,46.8698175003873,46.8698175003873,66352.3983206102,0.0,1.0
2021-03-25,56.04,56.21,55.97,56.21,90958,46.9452113086989,47.0876218355098,46.8865716800121,47.0876218355098,108579.473345676,0.0,1.0
2021-03-26,55.96,56.0,55.79,56.0,417475,46.8781945901997,46.9117029494493,46.7357840633889,46.9117029494493,498353.257932079,0.0,1.0
2021-03-29,55.92,56.06,55.86,56.06,62569,46.8446862309501,46.9619654883237,46.7944236920757,46.9619654883237,74690.6161939093,0.0,1.0
2021-03-30,56.04,56.07,55.82,55.89,116891,46.9452113086989,46.9703425781361,46.7609153328261,46.8195549615129,139536.524757024,0.0,1.0
2021-03-31,56.02,56.075,55.96,55.96,82148,46.9284571290741,46.9745311230423,46.8781945901997,46.8781945901997,98062.694610706,0.0,1.0
2021-04-01,56.32,56.32,56.0711,56.21,145843,47.1797698234462,47.1797698234462,46.9712640580155,47.0876218355098,174097.453012966,0.0,1.0
2021-04-05,56.12,56.23,56.0201,56.23,90471,47.0122280271981,47.1043760151345,46.9285408999722,47.1043760151345,107998.125871904,0.0,1.0
2021-04-06,56.44,56.45,56.25,56.25,459274,47.280294901195,47.2886719910074,47.1211301947594,47.1211301947594,548250.060922205,0.0,1.0
2021-04-07,56.304,56.42,56.22,56.35,106242,47.1663664797463,47.2635407215702,47.0959989253221,47.2049010928834,126824.472912677,0.0,1.0
2021-04-08,56.42,56.43,56.26,56.36,134916,47.2635407215702,47.2719178113826,47.1295072845718,47.2132781826958,161053.543678458,0.0,1.0
2021-04-09,56.39,56.4299,56.2896,56.37,53246,47.238409452133,47.2718340404845,47.1543034704165,47.2216552725082,63561.4529537134,0.0,1.0
2021-04-12,56.2957,56.38,56.27,56.38,503107,47.159413495202,47.2300323623206,47.1378843743842,47.2300323623206,600574.914757614,0.0,1.0
2021-04-13,56.44,56.45,56.27,56.27,92578,47.280294901195,47.2886719910074,47.1378843743842,47.1378843743842,110513.319151652,0.0,1.0
2021-04-14,56.43,56.45,56.381,56.42,85532,47.2719178113826,47.2886719910074,47.2308700713018,47.2635407215702,102102.283627634,0.0,1.0
2021-04-15,56.73,56.7701,56.5301,56.6,85966,47.5232305057546,47.5568226359024,47.3557724804047,47.4143283381934,102620.363306519,0.0,1.0
2021-04-16,56.53,56.6,56.5,56.52,39729,47.3556887095066,47.4143283381934,47.3305574400694,47.3473116196942,47425.777793601,0.0,1.0
2021-04-19,56.47,56.53,56.4,56.45,69651,47.3781979498325,47.4285378095278,47.3194681135214,47.3614179966008,83016.9179115835,0.08687,1.0
2021-04-20,56.575,56.59,56.432,56.45,114086,47.4662927042992,47.478877669223,47.3463160386922,47.3614179966008,135978.924880632,0.0,1.0
2021-04-21,56.55,56.55,56.4,56.53,78792,47.4453177627595,47.4453177627595,47.3194681135214,47.4285378095278,93912.0615079394,0.0,1.0
2021-04-22,56.63,56.63,56.421,56.59,52969,47.5124375756865,47.5124375756865,47.3370870644148,47.478877669223,63133.6682152254,0.0,1.0
2021-04-23,56.55,56.63,56.38,56.63,152269,47.4453177627595,47.5124375756865,47.3026881602897,47.5124375756865,181489.182832679,0.0,1.0
2021-04-26,56.5,56.6241,56.4701,56.58,85593,47.4033678796801,47.5074874894831,47.3782818495987,47.4704876926071,102018.162765878,0.0,1.0
2021-04-27,56.36,56.529,56.32,56.43,33273,47.2859082070579,47.4276988118662,47.2523483005944,47.344638043369,39658.036635111,0.0,1.0
2021-04-28,56.52,56.52,56.38,56.38,85804,47.4201478329119,47.4201478329119,47.3026881602897,47.3026881602897,102269.65333571,0.0,1.0
2021-04-29,56.425,56.4699,56.26,56.26,61296,47.3404430550611,47.3781140500664,47.2020084408992,47.2020084408992,73058.6064853114,0.0,1.0
2021-04-30,56.4758,56.54,56.42,56.43,101825,47.3830641362697,47.4369277861436,47.3362480667532,47.344638043369,121365.058166387,0.0,1.0
2021-05-03,56.55,56.6331,56.49,56.49,36464,47.4453177627595,47.5150384684374,47.3949779030643,47.3949779030643,43461.3845419015,0.0,1.0
2021-05-04,56.6,56.69,56.561,56.57,114078,47.4872676458389,47.5627774353817,47.454546737037,47.4620977159913,135969.38969315,0.0,1.0
2021-05-05,56.66,56.66,56.502,56.51,50200,47.5376075055341,47.5376075055341,47.4050458750033,47.411757856296,59833.3014480983,0.0,1.0
2021-05-06,56.7248,56.73,56.57,56.57,152058,47.591974554005,47.5963373418452,47.4620977159913,47.4620977159913,181237.692262847,0.0,1.0
2021-05-07,56.65,56.82,56.6,56.81,59453,47.5292175289182,47.6718471313881,47.4872676458389,47.6634571547722,70861.9376691989,0.0,1.0
2021-05-10,56.58,56.739,56.58,56.71,53170,47.4704876926071,47.6038883207995,47.4704876926071,47.5795573886135,63373.2398007049,0.0,1.0
2021-05-11,56.5,56.56,56.4402,56.52,91245,47.4033678796801,47.4537077393754,47.3531958195172,47.4201478329119,108754.772721748,0.0,1.0
2021-05-12,56.275,56.3752,56.23,56.36,301749,47.214593405823,47.2986609715141,47.1768385110516,47.2859082070579,359654.160929526,0.0,1.0
2021-05-13,56.44,56.46,56.351,56.41,81709,47.3530280199849,47.3698079732167,47.2783572281036,47.3278580901373,97388.8292434793,0.0,1.0
2021-05-14,56.52,56.55,56.43,56.55,94357,47.4201478329119,47.4453177627595,47.344638043369,47.4453177627595,112463.960652155,0.0,1.0
2021-05-17,56.45,56.5411,56.41,56.49,43227,47.3614179966008,47.4378506835714,47.3278580901373,47.3949779030643,51522.1936593016,0.0,1.0
2021-05-18,56.461,56.52,56.44,56.48,43353,47.3706469708782,47.4201478329119,47.3530280199849,47.3865879264484,51672.3728621396,0.0,1.0
2021-05-19,56.36,56.54,56.28,56.44,124290,47.2859082070579,47.4369277861436,47.2187883941309,47.3530280199849,148141.056513628,0.0,1.0
2021-05-20,56.54,56.59,56.37,56.37,43084,47.4369277861436,47.478877669223,47.2942981836738,47.2942981836738,51351.7521830651,0.0,1.0
2021-05-21,56.52,56.629,56.46,56.59,61995,47.4201478329119,47.5115985780249,47.3698079732167,47.478877669223,73891.7434915309,0.0,1.0
2021-05-24,56.6,56.96,56.51,56.54,384202,47.5631382043762,47.8656599314712,47.4875077726025,47.512717916527,457199.293843046,0.09043,1.0
2021-05-25,56.73,56.78,56.6,56.69,162066,47.6723821613827,47.7143990679237,47.5631382043762,47.6387686361499,192858.081831867,0.0,1.0
2021-05-26,56.64,56.7688,56.6,56.66,67395,47.596751729609,47.7049872808585,47.5631382043762,47.6135584922254,80199.859471195,0.0,1.0
2021-05-27,56.57,56.5999,56.511,56.53,66880,47.5379280604516,47.5630541705631,47.4883481107333,47.5043145352188,79587.0109271241,0.0,1.0
2021-05-28,56.6681,56.7,56.52,56.61,83280,47.620365231085,47.6471720174581,47.4959111539107,47.5715415856844,99102.96456356,0.0,1.0
2021-06-01,56.63,56.63,56.4901,56.59,82550,47.5883483483008,47.5883483483008,47.4707850437992,47.554734823068,98234.266627304,0.0,1.0
2021-06-02,56.71,56.76,56.66,56.68,167337,47.6555753987663,47.6975923053073,47.6135584922254,47.6303652548417,199130.556930505,0.0,1.0
2021-06-03,56.59,56.67,56.59,56.62,132103,47.554734823068,47.6219618735336,47.554734823068,47.5799449669926,157202.196538664,0.0,1.0
2021-06-04,56.84,56.84,56.6719,56.7,40130,47.7648193557729,47.7648193557729,47.6235585159821,47.6471720174581,47754.5865506203,0.0,1.0
2021-06-07,56.75,56.87,56.68,56.87,397218,47.6891889239991,47.7900294996974,47.6303652548417,47.7900294996974,472688.297046208,0.0,1.0
2021-06-08,56.88,56.98,56.85,56.98,84210,47.7984328810056,47.8824666940876,47.773222737081,47.8824666940876,100209.661934407,0.0,1.0
2021-06-09,56.97,57.0594,56.95,57.0,93644,47.8740633127794,47.9491895416746,47.857256550163,47.899273456704,111436.095264049,0.0,1.0
2021-06-10,57.1267,57.13,56.895,56.92,111140,48.0057442978788,48.0085174137105,47.8110379529679,47.8320464062384,132256.285802042,0.0,1.0
2021-06-11,57.04,57.12,57.0201,57.12,94622,47.9328869819367,48.0001140324023,47.9161642531334,48.0001140324023,112599.912499198,0.0,1.0
2021-06-14,56.935,57.05,56.91,57.04,218198,47.8446514782007,47.9412903632449,47.8236430249302,47.9328869819367,259655.003144088,0.0,1.0
2021-06-15,56.96,56.984,56.903,56.93,51639,47.8656599314712,47.8858280466108,47.8177606580145,47.8404497875466,61450.2640141411,0.0,1.0
2021-06-16,56.74,57.04,56.72,57.01,93792,47.6807855426909,47.9328869819367,47.6639787800745,47.9076768380121,111612.214845646,0.0,1.0
2021-06-17,56.99,57.14,56.88,56.89,68955,47.8908700753958,48.0169207950187,47.7984328810056,47.8068362623138,82056.2550610023,0.0,1.0
2021-06-18,57.19,57.19,56.92,57.08,44345,48.0589377015596,48.0589377015596,47.8320464062384,47.9665005071695,52770.424634619,0.0,1.0
2021-06-21,56.82,56.91,56.811,56.89,67554,47.8229371409003,47.89868624936,47.8153622300543,47.8818531141468,80263.1228753454,0.08916,1.0
2021-06-22,56.93,56.93,56.74,56.74,129277,47.9155193845733,47.9155193845733,47.7556046000472,47.7556046000472,153598.243419428,0.0,1.0
2021-06-23,56.8451,56.8999,56.83,56.85,37454,47.844062725593,47.8901855160773,47.8313537085069,47.8481868437202,44500.3257271691,0.0,1.0
2021-06-24,56.92,56.97,56.88,56.9,32564,47.9071028169667,47.9491856549998,47.8734365465401,47.8902696817534,38690.356356585,0.0,1.0
2021-06-25,56.8,56.9645,56.7401,56.92,55575,47.806104005687,47.9445565428162,47.7556887657233,47.9071028169667,66030.4801166078,0.0,1.0
2021-06-28,57.02,57.05,56.96,56.96,168919,47.991268493033,48.0165181958529,47.9407690873932,47.9407690873932,200698.203703415,0.0,1.0
2021-06-29,56.9777,57.0137,56.91,56.91,70732,47.9556664120569,47.9859660554408,47.89868624936,47.89868624936,84039.0088998273,0.0,1.0
2021-06-30,57.06,57.14,57.02,57.09,92490,48.0249347634596,48.0922673043126,47.991268493033,48.0501844662795,109890.402266937,0.0,1.0
2021-07-01,57.02,57.15,56.96,57.15,106827,47.991268493033,48.1006838719193,47.9407690873932,48.1006838719193,126924.662157748,0.0,1.0
2021-07-02,57.19,57.19,57.02,57.02,71628,48.1343501423458,48.1343501423458,47.991268493033,47.991268493033,85103.5758847032,0.0,1.0
2021-07-06,57.295,57.36,57.21,57.21,91053,48.2227241022155,48.2774317916586,48.1511832775591,48.1511832775591,108183.055439631,0.0,1.0
2021-07-07,57.42,57.46,57.34,57.39,96508,48.3279311972984,48.361597467725,48.2605986564453,48.3026814944785,114664.319839741,0.0,1.0
2021-07-08,57.46,57.49,57.41,57.43,81559,48.361597467725,48.3868471705449,48.3195146296918,48.336347764905,96902.92267801,0.0,1.0
2021-07-09,57.245,57.29,57.2101,57.26,86484,48.1806412641823,48.2185158184122,48.1512674432351,48.1932661155923,102754.476696441,0.0,1.0
2021-07-12,57.26,57.32,57.2,57.31,75838,48.1932661155923,48.2437655212321,48.1427667099524,48.2353489536254,90105.6149542653,0.0,1.0
2021-07-13,57.13,57.33,57.1,57.28,167189,48.083850736706,48.2521820888387,48.0586010338861,48.2100992508055,198642.733966991,0.0,1.0
2021-07-14,57.39,57.39,57.2736,57.35,97768,48.3026814944785,48.3026814944785,48.2047126475373,48.269015224052,116161.367162222,0.0,1.0
2021-07-15,57.45,57.4899,57.3201,57.41,87371,48.3531809001183,48.3867630048688,48.2438496869081,48.3195146296918,103808.350486156,0.0,1.0
2021-07-16,57.41,57.41,57.3,57.3,101258,48.3195146296918,48.3195146296918,48.2269323860188,48.2269323860188,120307.950618938,0.0,1.0
2021-07-19,57.52,57.647,57.51,57.52,135129,48.4924750940081,48.5995429719104,48.484044552441,48.4924750940081,160285.076497578,0.0955,1.0
2021-07-20,57.41,57.6426,57.36,57.63,58486,48.3997391367699,48.5958335336209,48.3575864289344,48.5852110512463,69373.9536593727,0.0,1.0
2021-07-21,57.2,57.27,57.2,57.27,66040,48.2226977638607,48.2817115548304,48.2226977638607,48.2817115548304,78334.2321181986,0.0,1.0
2021-07-22,57.45,57.47,57.33,57.39,157261,48.4334613030384,48.4503223861726,48.3322948042331,48.3828780536357,186537.245262569,0.0,1.0
2021-07-23,57.37,57.3897,57.27,57.27,37190,48.3660169705015,48.3826251373887,48.2817115548304,48.2817115548304,44113.4175117476,0.0,1.0
2021-07-26,57.36,57.46,57.36,57.46,76190,48.3575864289344,48.4418918446055,48.3575864289344,48.4418918446055,90373.7908098964,0.0,1.0
2021-07-27,57.49,57.6,57.44,57.6,39945,48.4671834693068,48.559919426545,48.4250307614713,48.559919426545,47381.2977280655,0.0,1.0
2021-07-28,57.55,57.55,57.31,57.49,80727,48.5177667187095,48.5177667187095,48.3154337210989,48.4671834693068,95755.4142369142,0.0,1.0
2021-07-29,57.45,57.48,57.3901,57.48,46484,48.4334613030384,48.4587529277397,48.3829623590514,48.4587529277397,55137.6203177218,0.0,1.0
2021-07-30,57.59,57.59,57.47,57.5,85696,48.5514888849779,48.5514888849779,48.4503223861726,48.4756140108739,101649.460260466,0.0,1.0
2021-08-02,57.64,57.73,57.53,57.53,111876,48.5936415928134,48.6695164669174,48.5009056355752,48.5009056355752,132703.21854112,0.0,1.0
2021-08-03,57.65,57.675,57.62,57.62,95453,48.6020721343805,48.6231484882983,48.5767805096792,48.5767805096792,113222.856728928,0.0,1.0
2021-08-04,57.66,57.7688,57.51,57.71,147327,48.6105026759477,48.7022269681978,48.484044552441,48.6526553837832,174753.897869138,0.0,1.0
2021-08-05,57.52,57.61,57.52,57.57,55675,48.4924750940081,48.5683499681121,48.4924750940081,48.5346278018437,66039.6482916522,0.0,1.0
2021-08-06,57.27,57.4,57.27,57.4,48866,48.2817115548304,48.3913085952028,48.2817115548304,48.3913085952028,57963.0615791626,0.0,1.0
2021-08-09,57.23,57.4138,57.21,57.38,75858,48.247989388562,48.4029427425654,48.2311283054278,48.3744475120686,89979.9845551531,0.0,1.0
2021-08-10,57.24,57.29,57.16,57.28,275729,48.2564199301291,48.2985726379646,48.1889755975922,48.2901420963975,327059.653054494,0.0,1.0
2021-08-11,57.215,57.2491,57.12,57.23,76984,48.2353435762113,48.2640917229552,48.1552534313238,48.247989388562,91315.60456371,0.0,1.0
2021-08-12,57.21,57.3,57.11,57.3,66892,48.2311283054278,48.3070031795317,48.1468228897567,48.3070031795317,79344.8433502505,0.0,1.0
2021-08-13,57.47,57.47,57.22,57.22,58216,48.4503223861726,48.4503223861726,48.2395588469949,48.2395588469949,69053.6895365392,0.0,1.0
2021-08-16,57.47,57.579,57.47,57.49,22257,48.4503223861726,48.5422152892541,48.4503223861726,48.4671834693068,26400.4391922282,0.0,1.0
2021-08-17,57.43,57.49,57.37,57.37,118163,48.4166002199042,48.4671834693068,48.3660169705015,48.3660169705015,140160.627949465,0.0,1.0
2021-08-18,57.35,57.427,57.29,57.41,76974,48.3491558873673,48.414071057434,48.2985726379646,48.3997391367699,91303.7429295309,0.0,1.0
2021-08-19,57.4745,57.5,57.44,57.48,42807,48.4541161298778,48.4756140108739,48.4250307614713,48.4587529277397,50776.0974300989,0.0,1.0
2021-08-20,57.46,57.48,57.41,57.47,46164,48.4418918446055,48.4587529277397,48.3997391367699,48.4503223861726,54758.0480239934,0.0,1.0
2021-08-23,57.38,57.41,57.32,57.4,307661,48.4586770528656,48.4840127153192,48.4080057279585,48.4755674945013,364301.901200088,0.09991,1.0
2021-08-24,57.2977,57.3583,57.27,57.31,57496,48.3891728855346,48.4403509236908,48.3657796238692,48.3995605071406,68081.1091149033,0.0,1.0
2021-08-25,57.19,57.33,57.1309,57.31,48787,48.2982178573263,48.4164509487763,48.2483066022928,48.3995605071406,57768.7677471265,0.0,1.0
2021-08-26,57.255,57.32,57.2,57.32,61422,48.3531117926424,48.4080057279585,48.3066630781442,48.4080057279585,72729.8922369484,0.0,1.0
2021-08-27,57.43,57.43,57.265,57.31,115261,48.5009031569549,48.5009031569549,48.3615570134602,48.3995605071406,136480.741576681,0.0,1.0
2021-08-30,57.51,57.51,57.385,57.43,83997,48.5684649234977,48.5684649234977,48.4628996632745,48.5009031569549,99460.9872395389,0.0,1.0
2021-08-31,57.43,57.54,57.4126,57.52,81898,48.5009031569549,48.5938005859513,48.4862084727318,48.5769101443156,96975.557852587,0.0,1.0
2021-09-01,57.4391,57.5165,57.4046,57.47,56032,48.5085883078991,48.5739543170293,48.4794522960775,48.5346840402263,66347.5842828416,0.0,1.0
2021-09-02,57.5289,57.55,57.4701,57.5,97333,48.5844263908435,48.6022458067692,48.5347684924345,48.5600197026799,115252.166993893,0.0,1.0
2021-09-03,57.4,57.48,57.38,57.48,86166,48.4755674945013,48.5431292610442,48.4586770528656,48.5431292610442,102029.303742778,0.0,1.0
2021-09-07,57.25,57.37,57.25,57.28,92184,48.3488891822334,48.4502318320477,48.3488891822334,48.374224844687,109155.227540146,0.0,1.0
2021-09-08,57.41,57.44,57.3611,57.39,87814,48.4840127153192,48.5093483777727,48.4427155855198,48.4671222736835,103980.703280508,0.0,1.0
2021-09-09,57.53,57.58,57.37,57.43,449029,48.5853553651335,48.6275814692227,48.4502318320477,48.5009031569549,531695.984846874,0.0,1.0
2021-09-10,57.4,57.5354,57.3811,57.5,34056,48.4755674945013,48.5899157843751,48.4596060271556,48.5600197026799,40325.7661753365,0.0,1.0
2021-09-13,57.52,57.555,57.5,57.5,72327,48.5769101443156,48.6064684171781,48.5600197026799,48.5600197026799,85642.5208528177,0.0,1.0
2021-09-14,57.69,57.74,57.55,57.66,90418,48.7204788982192,48.7627050023085,48.6022458067692,48.6951432357656,107064.104006389,0.0,1.0
2021-09-15,57.61,57.67,57.54,57.67,59987,48.6529171316763,48.7035884565835,48.5938005859513,48.7035884565835,71030.7063530629,0.0,1.0
2021-09-16,57.58,57.58,57.4401,57.47,96174,48.6275814692227,48.6275814692227,48.5094328299809,48.5346840402263,113879.793168511,0.0,1.0
2021-09-17,57.4,57.46,57.3639,57.46,59547,48.4755674945013,48.5262388194085,48.4450802473488,48.5262388194085,70509.7016221153,0.0,1.0
2021-09-20,57.43,57.48,57.3731,57.38,85605,48.5847557544554,48.6270548627215,48.5366193692486,48.5424566461893,101190.076468567,0.09929,1.0
2021-09-21,57.44,57.45,57.39,57.43,74332,48.5932155761086,48.6016753977618,48.5509164678425,48.5847557544554,87864.7364530289,0.0,1.0
2021-09-22,57.48,57.5237,57.3889,57.51,201749,48.6270548627215,48.6640242833461,48.5499858874606,48.6524343276812,238479.022690929,0.0,1.0
2021-09-23,57.205,57.35,57.2,57.34,210393,48.3944097672579,48.5170771812296,48.3901798564313,48.5086173595764,248696.73218213,0.0,1.0
2021-09-24,57.08,57.21,57.06,57.2,80561,48.2886619965926,48.3986396780845,48.2717423532862,48.3901798564313,95227.7758353395,0.0,1.0
2021-09-27,57.04,57.06,56.9881,57.06,211018,48.2548227099797,48.2717423532862,48.2109162355995,48.2717423532862,249435.518442195,0.0,1.0
2021-09-28,56.77,56.85,56.72,56.82,150404,48.0264075253427,48.0940860985685,47.9841084170766,48.0687066336088,177786.253854078,0.0,1.0
2021-09-29,56.83,56.93,56.7804,56.9,58307,48.0771664552621,48.1617646717943,48.0352057398621,48.1363852068346,68922.2567449651,0.0,1.0
2021-09-30,56.8,56.85,56.78,56.85,99490,48.0517869903024,48.0940860985685,48.0348673469959,48.0940860985685,117602.952022169,0.0,1.0
2021-10-01,56.98,57.0,56.85,56.9,185985,48.2040637800604,48.2209834233668,48.0940860985685,48.1363852068346,219845.060125068,0.0,1.0
2021-10-04,56.86,56.98,56.8,56.98,280681,48.1025459202217,48.2040637800604,48.0517869903024,48.2040637800604,331781.226018035,0.0,1.0
2021-10-05,56.71,56.86,56.7031,56.86,48117,47.9756485954234,48.1025459202217,47.9698113184827,48.1025459202217,56877.0855608673,0.0,1.0
2021-10-06,56.77,56.79,56.7,56.7,233189,48.0264075253427,48.0433271686492,47.9671887737702,47.9671887737702,275642.926717233,0.0,1.0
2021-10-07,56.57,56.7,56.5636,56.7,347239,47.8572110922783,47.9671887737702,47.8517968064202,47.9671887737702,410456.643453873,0.0,1.0
2021-10-08,56.4598,56.58,56.43,56.58,116766,47.7639838576598,47.8656709139315,47.7387735891332,47.8656709139315,138024.186308378,0.0,1.0
2021-10-11,56.36,56.49,56.36,56.38,184609,47.6795548375606,47.7895325190525,47.6795548375606,47.6964744808671,218218.548294909,0.0,1.0
2021-10-12,56.57,56.58,56.44,56.55,67999,47.8572110922783,47.8656709139315,47.7472334107864,47.8402914489718,80378.7630370433,0.0,1.0
2021-10-13,56.66,56.67,56.55,56.58,154245,47.9333494871573,47.9418093088105,47.8402914489718,47.8656709139315,182326.538693933,0.0,1.0
2021-10-14,56.75,56.7869,56.6714,56.7,117304,48.0094878820363,48.0407046239367,47.9429936838419,47.9671887737702,138660.133521042,0.0,1.0
2021-10-15,56.61,56.75,56.594,56.75,56948,47.8910503788912,48.0094878820363,47.877514664246,48.0094878820363,67315.8399010801,0.0,1.0
2021-10-18,56.54,56.5699,56.43,56.5,371948,47.9124621874955,47.937799694029,47.8192472805159,47.8785658576847,438924.216369922,0.09531,1.0
2021-10-19,56.39,56.5187,56.39,56.5,76979,47.7853509507052,47.8944123918712,47.7853509507052,47.8785658576847,90840.5133296596,0.0,1.0
2021-10-20,56.42,56.4718,56.3927,56.43,176841,47.8107731980632,47.8546689451681,47.7876389529674,47.8192472805159,208684.540169791,0.0,1.0
2021-10-21,56.26,56.51,56.26,56.51,85355,47.6751878788202,47.8870399401374,47.6751878788202,47.8870399401374,100724.769291016,0.0,1.0
2021-10-22,56.44,56.46,56.32,56.42,163092,47.8277213629686,47.844669527874,47.7260323735363,47.8107731980632,192459.774743253,0.0,1.0
2021-10-25,56.42,56.46,56.39,56.39,88508,47.8107731980632,47.844669527874,47.7853509507052,47.7853509507052,104445.526101684,0.0,1.0
2021-10-26,56.54,56.54,56.435,56.52,103803,47.9124621874955,47.9124621874955,47.8234843217422,47.8955140225901,122494.677836276,0.0,1.0
2021-10-27,56.64,56.75,56.53,56.61,136497,47.9972030120223,48.0904179190019,47.9039881050428,47.9717807646643,161075.845983432,0.0,1.0
2021-10-28,56.65,56.77,56.58,56.77,68714,48.005677094475,48.1073660839073,47.9463585173062,48.1073660839073,81087.2450010294,0.0,1.0
2021-10-29,56.66,56.7036,56.53,56.53,80142,48.0141511769277,48.0510981764214,47.9039881050428,47.9039881050428,94573.0708279608,0.0,1.0
2021-11-01,56.6,56.6072,56.49,56.49,72049,47.9633066822116,47.9694080215775,47.870091775232,47.870091775232,85022.774326617,0.0,1.0
2021-11-02,56.65,56.6787,56.58,56.58,75391,48.005677094475,48.0299977111142,47.9463585173062,47.9463585173062,88966.5641335479,0.0,1.0
2021-11-03,56.6026,56.69,56.51,56.67,127604,47.9655099436493,48.0395734242858,47.8870399401374,48.0226252593804,150581.494471452,0.0,1.0
2021-11-04,56.71,56.735,56.58,56.58,106837,48.0565215891912,48.0777067953229,47.9463585173062,47.9463585173062,126075.006464112,0.0,1.0
2021-11-05,56.91,56.95,56.77,56.77,119328,48.2260032382449,48.2598995680557,48.1073660839073,48.1073660839073,140815.245386425,0.0,1.0
2021-11-08,56.82,56.9,56.82,56.86,82635,48.1497364961707,48.2175291557922,48.1497364961707,48.1836328259815,97514.9822548544,0.0,1.0
2021-11-09,56.915,57.0,56.91,56.93,174117,48.2302402794712,48.3022699803191,48.2260032382449,48.2429514031503,205470.032858577,0.0,1.0
2021-11-10,56.65,56.91,56.59,56.91,72594,48.005677094475,48.2260032382449,47.9548325997589,48.2260032382449,85665.9118026127,0.0,1.0
2021-11-11,56.65,56.7,56.6,56.7,87052,48.005677094475,48.0480475067385,47.9633066822116,48.0480475067385,102727.345982327,0.0,1.0
2021-11-12,56.59,56.6799,56.569,56.6,197060,47.9548325997589,48.0310146010086,47.9370370266083,47.9633066822116,232544.350494846,0.0,1.0
2021-11-15,56.41,56.598,56.4,56.59,94915,47.8022991156105,47.9616118657211,47.7938250331578,47.9548325997589,112006.226668113,0.0,1.0
2021-11-16,56.4,56.4771,56.38,56.42,181505,47.7938250331578,47.8591602088681,47.7768768682525,47.8107731980632,214188.380881798,0.0,1.0
2021-11-17,56.45,56.46,56.3309,56.35,214916,47.8361954454213,47.844669527874,47.7352691234098,47.7514546208944,253615.658332235,0.0,1.0
2021-11-18,56.52,56.5282,56.42,56.42,164163,47.8955140225901,47.9024627702013,47.8107731980632,47.8107731980632,193723.628388741,0.0,1.0
2021-11-19,56.6,56.6644,56.57,56.63,362101,47.9633066822116,48.0178797732069,47.9378844348535,47.9887289295697,427304.07925776,0.0,1.0
2021-11-22,56.27,56.4298,56.27,56.38,140970,47.7655300718483,47.9011784049829,47.7655300718483,47.858905019563,166069.169295687,0.09661,1.0
2021-11-23,56.04,56.23,56.04,56.23,104538,47.5702915448086,47.7315755454066,47.5702915448086,47.7315755454066,123150.591046553,0.0,1.0
2021-11-24,56.13,56.14,55.99,55.99,143136,47.6466892293024,47.6551778609128,47.5278483867565,47.5278483867565,168620.817310828,0.0,1.0
2021-11-26,56.38,56.38,56.26,56.26,24460,47.858905019563,47.858905019563,47.7570414402379,47.7570414402379,28815.0094415301,0.0,1.0
2021-11-29,56.3,56.37,56.17,56.17,386293,47.7909959666796,47.8504163879525,47.6806437557441,47.6806437557441,455070.991095543,0.0,1.0
2021-11-30,56.45,56.54,56.33,56.49,114926,47.9183254408359,47.9947231253297,47.8164618615108,47.9522799672776,135388.13471289,0.0,1.0
2021-12-01,56.47,56.51,56.32,56.41,493810,47.9353027040568,47.9692572304985,47.8079732299004,47.8843709143942,581730.981697546,0.0,1.0
2021-12-02,56.43,56.51,56.3649,56.46,206121,47.9013481776151,47.9692572304985,47.8460871858312,47.9268140724463,242820.055645856,0.0,1.0
2021-12-03,56.68,56.72,56.3854,56.4,134593,48.1135639678756,48.1475184943173,47.8634888806326,47.8758822827838,158556.768837443,0.0,1.0
2021-12-06,56.53,56.675,56.51,56.64,139005,47.9862344937193,48.1093196520704,47.9692572304985,48.079609441434,163754.308561729,0.0,1.0
2021-12-07,56.51,56.5678,56.46,56.5,103720,47.9692572304985,48.0183215212067,47.9268140724463,47.960768598888,122186.949275368,0.0,1.0
2021-12-08,56.39,56.47,56.3201,56.46,210582,47.8673936511734,47.9353027040568,47.8080581162165,47.9268140724463,248075.319632718,0.0,1.0
2021-12-09,56.47,56.47,56.37,56.41,177448,47.9353027040568,47.9353027040568,47.8504163879525,47.8843709143942,209041.937668873,0.0,1.0
2021-12-10,56.41,56.52,56.3878,56.48,122264,47.8843709143942,47.9777458621089,47.8655261522191,47.9437913356672,144032.637545349,0.0,1.0
2021-12-13,56.67,56.67,56.51,56.55,353197,48.1050753362652,48.1050753362652,47.9692572304985,48.0032117569401,416082.37488635,0.0,1.0
2021-12-14,56.47,56.5021,56.38,56.5,64402,47.9353027040568,47.9625512115262,47.858905019563,47.960768598888,75868.5297650622,0.0,1.0
2021-12-15,56.4,56.4684,56.28,56.33,180211,47.8758822827838,47.9339445229991,47.7740187034587,47.8164618615108,212296.879250515,0.0,1.0
2021-12-16,56.53,56.5565,56.46,56.46,73258,47.9862344937193,48.0087293674869,47.9268140724463,47.9268140724463,86301.3066912352,0.0,1.0
2021-12-17,56.54,56.6274,56.5114,56.54,75524,47.9947231253297,48.0689137656048,47.9704456389239,47.9947231253297,88970.7593238807,0.0,1.0
2021-12-20,56.34,56.5,56.29,56.5,134464,47.9154223288252,48.0514973656127,47.872898879829,48.0514973656127,158105.707761707,0.10658,1.0
2021-12-21,56.2,56.27,56.1101,56.18,92589,47.796356671636,47.8558895002306,47.719899510341,47.7793472920376,108868.168252831,0.0,1.0
2021-12-22,56.37,56.37,56.2532,56.31,139467,47.9409363982228,47.9409363982228,47.8416016213679,47.8899082594275,163988.344422314,0.0,1.0
2021-12-23,56.24,56.33,56.21,56.33,91096,47.8303754308329,47.9069176390259,47.8048613614353,47.9069176390259,107112.666247177,0.0,1.0
2021-12-27,56.27,56.3298,56.24,56.24,202604,47.8558895002306,47.9067475452299,47.8303754308329,47.8303754308329,238226.207872389,0.0,1.0
2021-12-28,56.27,56.4679,56.26,56.37,159984,47.8558895002306,48.0241973113572,47.8473848104314,47.9409363982228,188112.681093445,0.0,1.0
2021-12-29,56.12,56.2,56.1023,56.17,80720,47.7283191532422,47.796356671636,47.7132658522976,47.7708426022384,94912.3388455274,0.0,1.0
2021-12-30,56.28,56.3,56.17,56.25,113048,47.8643941900298,47.8814035696283,47.7708426022384,47.8388801206321,132924.307257299,0.0,1.0
2021-12-31,56.36,56.3752,56.26,56.28,56625,47.9324317084236,47.9453588369184,47.8473848104314,47.8643941900298,66580.9116343903,0.0,1.0
2022-01-03,55.9,56.14,55.9,56.14,213112,47.5412159776593,47.7453285328407,47.5412159776593,47.7453285328407,250581.743756789,0.0,1.0
2022-01-04,55.9,55.9,55.8,55.85,96413,47.5412159776593,47.5412159776593,47.4561690796671,47.4986925286632,113364.510965236,0.0,1.0
2022-01-05,55.74,55.93,55.7292,55.92,223052,47.4051409408717,47.566730047057,47.3959558758886,47.5582253572578,262269.412836628,0.0,1.0
2022-01-06,55.79,55.79,55.5715,55.6,105295,47.4476643898679,47.4476643898679,47.2618369177548,47.2860752836826,123808.160539393,0.0,1.0
2022-01-07,55.51,55.7013,55.4301,55.67,121786,47.2095330754896,47.3722277913487,47.1415806039938,47.3456081122772,143198.638486638,0.0,1.0
2022-01-10,55.43,55.46,55.35,55.41,104630,47.1414955570958,47.1670096264935,47.073458038702,47.1244861774974,123026.239016446,0.0,1.0
2022-01-11,55.59,55.59,55.45,55.47,265462,47.2775705938834,47.2775705938834,47.1585049366943,47.1755143162927,312136.017029378,0.0,1.0
2022-01-12,55.54,55.6304,55.51,55.59,153897,47.2350471448873,47.3119295406723,47.2095330754896,47.2775705938834,180955.453559342,0.0,1.0
2022-01-13,55.5893,55.62,55.51,55.51,128937,47.2769752655975,47.3030846632811,47.2095330754896,47.2095330754896,151606.940457455,0.0,1.0
2022-01-14,55.3,55.6099,55.29,55.5361,222704,47.0309345897059,47.2944949265839,47.0224298999067,47.2317303158656,261860.226836649,0.0,1.0
2022-01-18,54.96,55.19,54.96,55.14,279036,46.7417751365323,46.9373830019144,46.7417751365323,46.8948595529183,328096.622672207,0.0,1.0
2022-01-19,55.13,55.21,55.04,55.09,122087,46.8863548631191,46.9543923815129,46.8098126549261,46.8523361039222,143552.560860182,0.0,1.0
2022-01-20,55.19,55.21,55.12,55.21,408924,46.9373830019144,46.9543923815129,46.8778501733199,46.9543923815129,480821.769698569,0.0,1.0
2022-01-21,55.29,55.4,55.275,55.34,144586,47.0224298999067,47.1159814876981,47.0096728652078,47.0649533489028,170007.376416246,0.0,1.0
2022-01-24,55.18,55.36,55.12,55.36,202125,47.0136870787931,47.1670481457409,46.9625667231438,47.1670481457409,237234.265019622,0.09972,1.0
2022-01-25,55.06,55.17,55.032,55.12,193413,46.9114463674945,47.0051670195182,46.8875902015248,46.9625667231438,227008.984045716,0.0,1.0
2022-01-26,54.79,55.21,54.79,55.15,168852,46.6814047670727,47.0392472566177,46.6814047670727,46.9881269009684,198181.719812459,0.0,1.0
2022-01-27,55.02,55.136,54.9934,55.01,80404,46.877366130395,46.9761988179836,46.8547027727238,46.8688460711201,94370.235471306,0.0,1.0
2022-01-28,54.99,55.0372,54.7883,54.85,170368,46.8518059525704,46.8920206323478,46.679956356996,46.732525122722,199961.050156403,0.0,1.0
2022-01-31,54.95,54.9899,54.83,54.86,367309,46.8177257154708,46.8517207519776,46.7154850041723,46.7410451819969,431110.85046428,0.0,1.0
2022-02-01,54.92,54.9743,54.83,54.94,291458,46.7921655376462,46.8384294595088,46.7154850041723,46.8092056561959,342084.474528579,0.0,1.0
2022-02-02,55.03,55.14,54.95,54.96,555061,46.8858861896699,46.9796068416936,46.8177257154708,46.8262457747457,651475.514538313,0.0,1.0
2022-02-03,54.77,54.87,54.7306,54.76,215206,46.664364648523,46.7495652412718,46.6307956149799,46.6558445892481,252587.444590292,0.0,1.0
2022-02-04,54.47,54.597,54.4,54.57,435108,46.4087628702765,46.5169676230675,46.3491224553524,46.4939634630253,510686.587924096,0.0,1.0
2022-02-07,54.45,54.56,54.385,54.43,113008,46.3917227517268,46.4854434037505,46.3363423664401,46.374682633177,132637.574873655,0.0,1.0
2022-02-08,54.34,54.37,54.2948,54.32,142174,46.2980020997031,46.3235622775277,46.2594914317806,46.2809619811533,166869.731081755,0.0,1.0
2022-02-09,54.43,54.4964,54.3822,54.4,168286,46.374682633177,46.4312558267622,46.3339567498431,46.3491224553524,197517.405185366,0.0,1.0
2022-02-10,53.86,54.25,53.86,54.25,274230,45.8890392545088,46.2213215662292,45.8890392545088,46.2213215662292,321863.957928663,0.0,1.0
2022-02-11,54.25,54.2846,53.93,54.0,161983,46.2213215662292,46.2508009713202,45.948679669433,46.0083200843571,190119.569329244,0.0,1.0
2022-02-14,53.91,54.035,53.86,54.02,209600,45.9316395508832,46.0381402918192,45.8890392545088,46.0253602029069,246007.678160113,0.0,1.0
2022-02-15,53.82,53.887,53.75,53.82,115700,45.8549590174093,45.912043414551,45.7953186024851,45.8549590174093,135797.177304986,0.0,1.0
2022-02-16,53.84,53.95,53.6828,53.95,135847,45.871999135959,45.9657197879827,45.7380638041579,45.9657197879827,159443.726407523,0.0,1.0
2022-02-17,53.94,54.02,53.8808,53.93,52406,45.9571997287078,46.0253602029069,45.9067609778006,45.948679669433,61508.9617445558,0.0,1.0
2022-02-18,53.99,54.02,53.939,53.97,79177,45.9998000250823,46.0253602029069,45.9563477227804,45.9827599065325,92930.1046454354,0.0,1.0
2022-02-22,53.84,53.87,53.73,53.81,70574,45.951840611424,45.9774452774407,45.8579568360291,45.9262359454072,82688.834863676,0.09371,1.0
2022-02-23,53.58,53.6895,53.55,53.65,114541,45.7299335059453,45.8233905369065,45.7043288399285,45.7896777266511,134203.273643556,0.0,1.0
2022-02-24,53.56,53.7062,53.5,53.67,103277,45.7128637286008,45.8376438009892,45.6616543965673,45.8067475039956,121005.679120014,0.0,1.0
2022-02-25,53.6,53.65,53.49,53.49,236048,45.7470032832898,45.7896777266511,45.653119507895,45.653119507895,276568.34091735,0.0,1.0
2022-02-28,53.94,53.965,53.72,53.72,183524,46.0371894981465,46.0585267198271,45.8494219473569,45.8494219473569,215027.99514724,0.0,1.0
2022-03-01,54.1,54.23,53.95,53.95,320343,46.1737477169026,46.2847012696419,46.0457243868188,46.0457243868188,375333.542476473,0.0,1.0
2022-03-02,53.37,53.82,53.35,53.71,656155,45.5507008438279,45.9347708340794,45.5336310664834,45.8408870586846,768791.515855349,0.0,1.0
2022-03-03,53.57,53.5902,53.42,53.49,148483,45.7213986172731,45.738639092391,45.5933752871892,45.653119507895,173971.806431026,0.0,1.0
2022-03-04,53.69,53.86,53.6,53.77,87794,45.8238172813401,45.9689103887685,45.7470032832898,45.8920963907182,102864.844957372,0.0,1.0
2022-03-07,53.4,53.53,53.301,53.39,70715,45.5763055098447,45.687259062584,45.4918101119894,45.5677706211725,82854.0391275095,0.0,1.0
2022-03-08,53.01,53.14,53.01,53.08,115820,45.2434448516267,45.3543984043661,45.2434448516267,45.3031890723325,135701.828632513,0.0,1.0
2022-03-09,52.97,53.0486,52.8927,53.01,118715,45.2093052969377,45.2763895219016,45.1433306075012,45.2434448516267,139093.788517603,0.0,1.0
2022-03-10,52.7,52.77,52.62,52.76,111946,44.9788633027868,45.0386075234926,44.9105841934088,45.0300726348203,131162.812192154,0.0,1.0
2022-03-11,52.65,52.75,52.6384,52.67,54396,44.9361888594255,45.0215377461481,44.9262883885657,44.9532586367701,63733.6959963234,0.0,1.0
2022-03-14,52.1,52.34,52.1,52.34,97779,44.4667699824515,44.6716073105856,44.4667699824515,44.6716073105856,114563.884491957,0.0,1.0
2022-03-15,52.22,52.4055,52.17,52.32,419081,44.5691886465186,44.7275108313889,44.5265142031573,44.6545375332411,491021.050294786,0.0,1.0
2022-03-16,52.32,52.35,52.01,52.27,197989,44.6545375332411,44.6801421992579,44.3899559844012,44.6118630898798,231976.077958233,0.0,1.0
2022-03-17,52.49,52.5842,52.42,52.52,228191,44.7996306406695,44.8800292919621,44.7398864199637,44.8252353066862,267362.596939058,0.0,1.0
2022-03-18,52.63,52.69,52.6,52.6,168799,44.919119082081,44.9703284141146,44.8935144160643,44.8935144160643,197775.280360383,0.0,1.0
2022-03-21,52.16,52.3708,52.13,52.33,531849,44.6105657868016,44.7908554200044,44.5849078693629,44.7559606522878,621853.665173811,0.10848,1.0
2022-03-22,52.0,52.11,51.98,51.98,199031,44.4737235604618,44.5678025910704,44.4566182821693,44.4566182821693,232712.963328329,0.0,1.0
2022-03-23,52.27,52.32,52.065,52.15,399818,44.7046448174103,44.7474080131415,44.5293157149123,44.6020131476554,467479.094070803,0.0,1.0
2022-03-24,52.16,52.1692,52.0281,52.09,458333,44.6105657868016,44.6184342148162,44.4977564764627,44.550697312778,535896.571997143,0.0,1.0
2022-03-25,51.76,51.9685,51.69,51.96,165416,44.2684602209519,44.4467827471511,44.2085917469282,44.4395130038768,193409.305796177,0.0,1.0
2022-03-28,51.93,52.0,51.81,51.81,195391,44.4138550864381,44.4737235604618,44.3112234166832,44.3112234166832,228456.967093998,0.0,1.0
2022-03-29,52.22,52.22,52.0,52.0,137596,44.6618816216791,44.6618816216791,44.4737235604618,44.4737235604618,160881.334576648,0.0,1.0
2022-03-30,52.32,52.36,52.11,52.11,61407,44.7474080131415,44.7816185697265,44.5678025910704,44.5678025910704,71798.8903191098,0.0,1.0
2022-03-31,52.45,52.48,52.36,52.42,106810,44.8585923220427,44.8842502394814,44.7816185697265,44.832934404604,124885.42796398,0.0,1.0
2022-04-01,52.27,52.4,52.08,52.1,101868,44.7046448174103,44.8158291263115,44.5421446736317,44.5592499519242,119107.094615061,0.0,1.0
2022-04-04,52.41,52.439,52.2272,52.35,157812,44.8243817654577,44.8491844189818,44.6680395218644,44.7730659305803,184518.482893471,0.0,1.0
2022-04-05,51.94,52.2884,51.925,52.24,99118,44.4224077255843,44.7203816734394,44.4095787668649,44.6789868999716,115891.712844619,0.0,1.0
2022-04-06,51.84,51.8602,51.6965,51.73,126850,44.3368813341219,44.3541576651973,44.2141509623733,44.2428023035132,148316.791847494,0.0,1.0
2022-04-07,51.62,51.7656,51.58,51.73,153168,44.1487232729045,44.2732496988738,44.1145127163196,44.2428023035132,179088.580005495,0.0,1.0
2022-04-08,51.36,51.569,51.31,51.45,96437,43.9263546551022,44.1051048132587,43.883591459371,44.0033284074184,112757.007925871,0.0,1.0
2022-04-11,51.12,51.24,51.06,51.2,214383,43.7210913155924,43.8237229853473,43.669775480715,43.7895124287624,250662.978215541,0.0,1.0
2022-04-12,51.25,51.3507,51.1901,51.22,303683,43.8322756244936,43.9184007006962,43.7810453160076,43.8066177070548,355075.193524813,0.0,1.0
2022-04-13,51.38,51.45,51.3,51.3,167689,43.9434599333947,44.0033284074184,43.8750388202248,43.8750388202248,196066.964983165,0.0,1.0
2022-04-14,50.91,51.2,50.84,51.2,112330,43.5414858935213,43.7895124287624,43.4816174194976,43.7895124287624,131339.576099559,0.0,1.0
2022-04-18,50.64,50.8199,50.63,50.76,195084,43.4092706449595,43.5634832790241,43.4006985141055,43.5121362152083,227579.353746804,0.11541,1.0
2022-04-19,50.46,50.6115,50.41,50.52,256730,43.2549722895865,43.3848400720255,43.2121116353162,43.3064050747108,299493.794916123,0.0,1.0
2022-04-20,50.65,50.697,50.53,50.65,212133,43.4178427758136,43.4581317908277,43.3149772055649,43.4178427758136,247468.224192506,0.0,1.0
2022-04-21,50.47,50.6407,50.3519,50.62,668315,43.2635444204405,43.4098706941193,43.1623075550541,43.3921263832514,779636.955359206,0.0,1.0
2022-04-22,50.39,50.45,50.28,50.4,118747,43.194967373608,43.2464001587324,43.1006739342134,43.2035395044621,138526.816752639,0.0,1.0
2022-04-25,50.54,50.61,50.46,50.56,149919,43.3235493364189,43.3835542523974,43.2549722895865,43.3406935981271,174891.170646322,0.0,1.0
2022-04-26,50.87,50.87,50.57,50.65,299255,43.6064296546029,43.6064296546029,43.3492657289811,43.4178427758136,349102.23034949,0.0,1.0
2022-04-27,50.47,50.6699,50.4,50.6,167933,43.2635444204405,43.4349013162132,43.2035395044621,43.3749821215433,195905.782190041,0.0,1.0
2022-04-28,50.44,50.4786,50.28,50.39,146248,43.2378280278783,43.270916452975,43.1006739342134,43.194967373608,170608.688189511,0.0,1.0
2022-04-29,50.13,50.3461,50.1,50.19,100332,42.9720919714025,43.1573357191587,42.9463755788403,43.0235247565268,117044.410203422,0.0,1.0
2022-05-02,49.92,49.98,49.82,49.94,127442,42.7920772234672,42.8435100085916,42.7063559149266,42.8092214851753,148670.152345657,0.0,1.0
2022-05-03,49.97,50.13,49.9284,50.0,190674,42.8349378777375,42.9720919714025,42.7992778133846,42.8606542702997,222434.775257418,0.0,1.0
2022-05-04,50.1,50.1915,49.8001,49.91,106355,42.9463755788403,43.024810576155,42.6892973745271,42.7835050926132,124070.667854572,0.0,1.0
2022-05-05,49.7294,49.9799,49.58,49.89,95963,42.6286924093888,42.843424287283,42.5006247744292,42.7663608309051,111947.661128563,0.0,1.0
2022-05-06,49.5,49.6695,49.4988,49.56,160272,42.4320477275967,42.577345345573,42.4310190718942,42.4834805127211,186968.681099976,0.0,1.0
2022-05-09,49.61,49.61,49.32,49.41,295191,42.5263411669914,42.5263411669914,42.2777493722236,42.3548985499102,344361.285455869,0.0,1.0
2022-05-10,49.65,49.8339,49.6428,49.69,106363,42.5606296904076,42.7182711768138,42.5544577561927,42.5949182138238,124080.00042326,0.0,1.0
2022-05-11,49.83,49.83,49.5073,49.51,210170,42.7149280457807,42.7149280457807,42.4383053831202,42.4406198584508,245178.245150631,0.0,1.0
2022-05-12,49.81,49.9199,49.77,49.81,157844,42.6977837840726,42.7919915021587,42.6634952606563,42.6977837840726,184136.246503099,0.0,1.0
2022-05-13,49.62,49.7782,49.57,49.7,122550,42.5349132978454,42.6705244079567,42.4920526435751,42.6034903446779,142963.286592805,0.0,1.0
2022-05-16,49.8,49.8,49.65,49.7,194530,42.6892116532185,42.6892116532185,42.5606296904076,42.6034903446779,226933.073365144,0.0,1.0
2022-05-17,49.36,49.53,49.36,49.46,230576,42.3120378956399,42.4577641201589,42.3120378956399,42.3977592041805,268983.294732131,0.0,1.0
2022-05-18,49.53,49.53,49.33,49.33,254137,42.4577641201589,42.4577641201589,42.2863215030777,42.2863215030777,296468.876090051,0.0,1.0
2022-05-19,49.64,49.8,49.63,49.63,217118,42.5520575595536,42.6892116532185,42.5434854286995,42.5434854286995,253283.581056358,0.0,1.0
2022-05-20,49.75,49.78,49.5647,49.58,108613,42.6463509989482,42.6720673915104,42.4875094142225,42.5006247744292,126704.785366825,0.0,1.0
2022-05-23,49.44,49.6016,49.4,49.54,100623,42.4924555337253,42.6313467314245,42.4580765243938,42.578403057054,117074.926772627,0.13047,1.0
2022-05-24,49.7,49.7999,49.57,49.58,260424,42.71591909438,42.8017806701854,42.6041873140526,42.6127820663855,303003.495521249,0.0,1.0
2022-05-25,49.88,49.9699,49.79,49.82,135957,42.8706246363717,42.9478914598442,42.7932718653758,42.8190561223745,158186.059044414,0.0,1.0
2022-05-26,49.98,50.0465,49.9115,49.94,113515,42.9565721597004,43.013727262714,42.8976981062202,42.9221931503689,132074.777263596,0.0,1.0
2022-05-27,50.17,50.225,50.1,50.1,98620,43.119872454025,43.1671435918558,43.0597091876949,43.0597091876949,114744.434953405,0.0,1.0
2022-05-31,49.91,49.9699,49.82,49.95,395389,42.8964088933703,42.9478914598442,42.8190561223745,42.9307879027018,460035.361912309,0.0,1.0
2022-06-01,49.63,50.0189,49.63,49.93,211456,42.6557558280499,42.9900057462753,42.6557558280499,42.9135983980361,246029.195269795,0.0,1.0
2022-06-02,49.77,49.89,49.73,49.73,369978,42.7760823607101,42.8792193887046,42.7417033513786,42.7417033513786,430469.646676039,0.0,1.0
2022-06-03,49.75,49.7792,49.69,49.73,117588,42.7588928560443,42.7839895328563,42.7073243420471,42.7417033513786,136813.715446167,0.0,1.0
2022-06-06,49.53,49.73,49.495,49.73,61022,42.5698083047211,42.7417033513786,42.5397266715561,42.7417033513786,70999.1371904958,0.0,1.0
2022-06-07,49.54,49.68,49.5,49.5,551313,42.578403057054,42.6987295897142,42.5440240477225,42.5440240477225,641453.038607449,0.0,1.0
2022-06-08,49.43,49.6,49.39,49.57,370582,42.4838607813924,42.6299715710513,42.4494817720609,42.6041873140526,431172.401073847,0.0,1.0
2022-06-09,49.31,49.42,49.31,49.35,160821,42.3807237533979,42.4752660290595,42.3807237533979,42.4151027627294,187115.339420418,0.0,1.0
2022-06-10,48.99,49.24,48.9,49.24,234818,42.105691678746,42.3205604870678,42.0283389077501,42.3205604870678,273210.897656547,0.0,1.0
2022-06-13,48.02,48.4294,47.8821,48.38,233457,41.2720007024573,41.6238698629651,41.153479067787,41.5814117864407,271627.373260161,0.0,1.0
2022-06-14,47.74,48.1094,47.69,48.09,344501,41.0313476371368,41.3488377883132,40.9883738754725,41.3321639687874,400827.140396299,0.0,1.0
2022-06-15,48.12,48.2399,47.85,47.91,173988,41.357948225786,41.4609993062572,41.1258899127984,41.1774584267957,202435.152592507,0.0,1.0
2022-06-16,48.09,48.09,47.74,47.77,295305,41.3321639687874,41.3321639687874,41.0313476371368,41.0571318941355,343587.56199468,0.0,1.0
2022-06-17,48.1,48.1442,47.89,48.1,339071,41.3407587211203,41.3787475264316,41.1602689221299,41.3407587211203,394509.331819976,0.0,1.0
2022-06-21,47.72,48.0,47.72,47.91,221186,41.1259672655694,41.3672763777731,41.1259672655694,41.2897127345648,256650.399292532,0.13009,1.0
2022-06-22,48.05,48.21,47.91,48.21,91754,41.4103672906666,41.5482582119259,41.2897127345648,41.5482582119259,106465.602419172,0.0,1.0
2022-06-23,48.25,48.38,48.17,48.17,370038,41.5827309422407,41.6947673157638,41.5137854816111,41.5137854816111,429368.949451638,0.0,1.0
2022-06-24,48.36,48.4033,48.2,48.29,128993,41.6775309506064,41.7148476811722,41.5396400293472,41.6172036725555,149675.408732658,0.0,1.0
2022-06-27,48.06,48.205,48.0383,48.09,130603,41.4189854732453,41.5439491206365,41.4002840170495,41.4448400209814,151543.552027717,0.0,1.0
2022-06-28,47.98,48.0507,47.9238,48.02,105676,41.3500400126157,41.4109705634471,41.3016058265234,41.3845127429305,122619.820402908,0.0,1.0
2022-06-29,48.11,48.11,47.94,48.02,71836,41.4620763861388,41.4620763861388,41.3155672823009,41.3845127429305,83354.0010831533,0.0,1.0
2022-06-30,48.15,48.2824,48.15,48.15,104582,41.4965491164536,41.6106538537957,41.4965491164536,41.4965491164536,121350.411232228,0.0,1.0
2022-07-01,48.57,48.68,48.42,48.47,53893,41.8585127847592,41.9533127931249,41.7292400460786,41.7723309589721,62534.0662115705,0.0,1.0
2022-07-05,48.58,48.6799,48.52,48.58,126108,41.8671309673379,41.9532266112991,41.8154218718656,41.8671309673379,146327.835188405,0.0,1.0
2022-07-06,48.43,48.68,48.3501,48.64,244934,41.7378582286573,41.9533127931249,41.6689989498535,41.9188400628101,284206.093063382,0.0,1.0
2022-07-07,48.27,48.4,48.25,48.37,167262,41.5999673073981,41.7120036809212,41.5827309422407,41.6861491331851,194080.362620001,0.0,1.0
2022-07-08,48.14,48.2639,48.1019,48.15,83277,41.4879309338749,41.5947102160251,41.4550956582501,41.4965491164536,96629.4218525776,0.0,1.0
2022-07-11,48.25,48.3501,48.25,48.26,131730,41.5827309422407,41.6689989498535,41.5827309422407,41.5913491248194,152851.252334258,0.0,1.0
2022-07-12,48.41,48.4663,48.31,48.34,117656,41.7206218634999,41.769142231418,41.6344400377129,41.660294585449,136520.66305807,0.0,1.0
2022-07-13,48.45,48.46,48.11,48.12,306146,41.7550945938147,41.7637127763934,41.4620763861388,41.4706945687175,355232.669074045,0.0,1.0
2022-07-14,48.26,48.26,48.04,48.1,81631,41.5913491248194,41.5913491248194,41.4017491080879,41.4534582035601,94719.5064093056,0.0,1.0
2022-07-15,48.33,48.37,48.19,48.2,175747,41.6516764028703,41.6861491331851,41.5310218467685,41.5396400293472,203925.825886198,0.0,1.0
2022-07-18,48.1,48.212,48.05,48.13,398320,41.5825585785891,41.6793828314124,41.5393334657215,41.6084936463096,460750.67660375,0.1498,1.0
2022-07-19,48.06,48.16,48.0518,48.09,95631,41.5479784882951,41.6344287140302,41.5408895697848,41.5739135560156,110619.722721162,0.0,1.0
2022-07-20,48.22,48.3,48.08,48.3,211903,41.6862988494712,41.7554590300593,41.5652685334421,41.7554590300593,245115.612131865,0.0,1.0
2022-07-21,48.57,48.57,48.25,48.27,131974,41.9888746395441,41.9888746395441,41.7122339171918,41.7295239623388,152658.942041834,0.0,1.0
2022-07-22,48.91,48.93,48.75,48.78,53287,42.2828054070435,42.3000954521905,42.1444850458673,42.1704201135879,61638.9367949991,0.0,1.0
2022-07-25,48.78,48.8,48.68,48.74,75247,42.1704201135879,42.1877101587349,42.0839698878527,42.1358400232938,87040.8369210744,0.0,1.0
2022-07-26,48.71,48.95,48.66,48.95,86122,42.1099049555733,42.3173854973376,42.0666798427057,42.3173854973376,99620.3298113782,0.0,1.0
2022-07-27,49.04,49.04,48.78,48.85,153082,42.3951907004992,42.3951907004992,42.1704201135879,42.2309352716024,177075.303966296,0.0,1.0
2022-07-28,49.18,49.23,49.09,49.1,136934,42.5162210165283,42.5594461293959,42.4384158133667,42.4470608359402,158396.347534791,0.0,1.0
2022-07-29,49.29,49.43,49.14,49.14,62062,42.6113162648369,42.7323465808661,42.4816409262343,42.4816409262343,71789.2862306235,0.0,1.0
2022-08-01,49.51,49.53,49.32,49.32,73236,42.8015067614542,42.8187968066012,42.6372513325575,42.6372513325575,84714.6428794744,0.0,1.0
2022-08-02,49.18,49.56,49.15,49.56,167507,42.5162210165283,42.8447318743217,42.4902859488078,42.8447318743217,193761.206029987,0.0,1.0
2022-08-03,49.38,49.38,48.99,49.16,71505,42.6891214679985,42.6891214679985,42.3519655876316,42.4989309713813,82712.3346318316,0.0,1.0
2022-08-04,49.46,49.46,49.31,49.38,62961,42.7582816485866,42.7582816485866,42.628606309984,42.6891214679985,72829.1909762219,0.0,1.0
2022-08-05,49.09,49.15,48.9888,49.15,88214,42.4384158133667,42.4902859488078,42.3509281849228,42.4902859488078,102040.21938623,0.0,1.0
2022-08-08,49.23,49.29,49.17,49.22,58742,42.5594461293959,42.6113162648369,42.5075759939548,42.5508011068224,67948.9261022732,0.0,1.0
2022-08-09,49.12,49.1699,49.0701,49.08,48282,42.4643508810872,42.5074895437291,42.4212122184454,42.4297707907932,55849.4782280134,0.0,1.0
2022-08-10,49.3,49.4211,49.25,49.33,86733,42.6199612874104,42.7246525107757,42.5767361745429,42.645896355131,100327.094883192,0.0,1.0
2022-08-11,49.16,49.47,49.105,49.39,70265,42.4989309713813,42.7669266711601,42.451383347227,42.6977664905721,81277.9832585923,0.0,1.0
2022-08-12,49.31,49.34,49.16,49.26,58215,42.628606309984,42.6545413777045,42.4989309713813,42.5853811971164,67339.3267686465,0.0,1.0
2022-08-15,49.4006,49.48,49.37,49.4,107575,42.7069302145,42.7755716937336,42.680476445425,42.7064115131456,124435.765303395,0.0,1.0
2022-08-16,49.28,49.3704,49.22,49.36,153390,42.6026712422634,42.680822246328,42.5508011068224,42.6718314228515,177431.57833965,0.0,1.0
2022-08-17,49.05,49.22,49.025,49.22,90818,42.4038357230727,42.5508011068224,42.3822231666389,42.5508011068224,105052.357270032,0.0,1.0
2022-08-18,49.11,49.22,49.05,49.09,102378,42.4557058585137,42.5508011068224,42.4038357230727,42.4384158133667,118424.213620553,0.0,1.0
2022-08-19,48.84,48.94,48.7511,48.87,88002,42.2222902490289,42.308740474764,42.1454359983504,42.2482253167495,101794.991570806,0.0,1.0
2022-08-22,48.45,48.5858,48.33,48.56,357870,42.0119482047928,42.1297030565206,41.9078938439141,42.1073313689317,412711.198620919,0.14669,1.0
2022-08-23,48.42,48.5863,48.36,48.42,106678,41.9859346145731,42.1301366163576,41.9339074341338,41.9859346145731,123025.6943764,0.0,1.0
2022-08-24,48.38,48.45,48.32,48.45,147763,41.9512498276136,42.0119482047928,41.8992226471742,42.0119482047928,170406.697520951,0.0,1.0
2022-08-25,48.57,48.61,48.33,48.33,60100,42.1160025656716,42.1506873526311,41.9078938439141,41.9078938439141,69309.9254956191,0.0,1.0
2022-08-26,48.505,48.62,48.4473,48.6,101833,42.0596397868622,42.159358549371,42.009606981673,42.1420161558912,117438.230332702,0.0,1.0
2022-08-29,48.34,48.4042,48.2806,48.35,139994,41.916565040654,41.9722341237241,41.865058132019,41.9252362373939,161447.149914038,0.0,1.0
2022-08-30,48.36,48.4145,48.19,48.39,101979,41.9339074341338,41.9811654563662,41.7864970895555,41.9599210243534,117606.603862192,0.0,1.0
2022-08-31,48.26,48.3047,48.055,48.18,65835,41.8471954667348,41.8859557161621,41.669435933567,41.7778258928156,75923.7761231961,0.0,1.0
2022-09-01,47.92,47.92,47.77,47.91,159116,41.5523747775784,41.5523747775784,41.4223068264799,41.5437035808385,183499.469303842,0.0,1.0
2022-09-02,47.97,47.98,47.85,47.85,84745,41.5957307612778,41.6044019580177,41.4916764003991,41.4916764003991,97731.6079222338,0.0,1.0
2022-09-06,47.59,47.87,47.59,47.75,128166,41.2662252851618,41.5090187938789,41.2662252851618,41.4049644330001,147806.587538628,0.0,1.0
2022-09-07,47.89,47.89,47.67,47.68,115560,41.5263611873587,41.5263611873587,41.335594859081,41.3442660558209,133268.801834838,0.0,1.0
2022-09-08,47.73,47.88,47.72,47.76,444534,41.3876220395204,41.5176899906188,41.3789508427805,41.41363562974,512655.88053693,0.0,1.0
2022-09-09,47.82,47.9096,47.7901,47.83,52934,41.4656628101794,41.5433567329689,41.4397359319271,41.4743340069193,61045.7836303678,0.0,1.0
2022-09-12,47.77,48.04,47.747,47.86,71847,41.4223068264799,41.6564291384571,41.4023630739782,41.500347597139,82857.0751594634,0.0,1.0
2022-09-13,47.51,47.68,47.485,47.68,69533,41.1968557112427,41.3442660558209,41.1751777193929,41.3442660558209,80188.470041379,0.0,1.0
2022-09-14,47.51,47.575,47.4316,47.45,80658,41.1968557112427,41.253218490052,41.1288735288019,41.1448285308033,93018.3023398609,0.0,1.0
2022-09-15,47.45,47.549,47.39,47.44,55743,41.1448285308033,41.2306733785283,41.0928013503639,41.1361573340634,64285.2442080249,0.0,1.0
2022-09-16,47.345,47.3986,47.27,47.27,68603,41.0537809650344,41.1002585795602,40.9887469894852,40.9887469894852,79115.9537233936,0.0,1.0
2022-09-19,47.13,47.1791,47.0509,47.07,126014,40.986319054398,41.029018572021,40.9175302184718,40.9341404177915,144902.981214721,0.1372,1.0
2022-09-20,46.895,46.97,46.84,46.87,184092,40.7819527276893,40.8471760234474,40.7341223108,40.7602116291032,211686.634959452,0.0,1.0
2022-09-21,46.98,47.05,46.76,46.91,184473,40.8558724628818,40.9167475389227,40.6645507953246,40.7949973868409,212124.745295152,0.0,1.0
2022-09-22,46.6,46.76,46.555,46.73,123875,40.525407764374,40.6645507953246,40.4862737869191,40.6384614770214,142443.353896976,0.0,1.0
2022-09-23,46.425,46.5198,46.345,46.51,91333,40.3732200742717,40.45566232011,40.3036485587964,40.4471398094643,105023.441707145,0.0,1.0
2022-09-26,45.92,46.26,45.8906,46.22,114896,39.9340498828338,40.2297288236039,39.9084823508966,40.1949430658662,132118.438662741,0.0,1.0
2022-09-27,45.55,45.8903,45.53,45.89,234089,39.6122816237604,39.9082214577136,39.5948887448916,39.9079605645305,269177.979982961,0.0,1.0
2022-09-28,45.95,46.015,45.68,45.82,93037,39.960139201137,40.0166660574607,39.7253353364078,39.8470854884896,106982.864310902,0.0,1.0
2022-09-29,45.63,45.72,45.5901,45.67,342916,39.6818531392357,39.7601210941455,39.6471543458924,39.7166388969734,394317.700463658,0.0,1.0
2022-09-30,45.6,45.82,45.5,45.75,92934,39.6557638209325,39.8470854884896,39.5687994265883,39.7862104124487,106864.425033797,0.0,1.0
2022-10-03,45.92,46.06,45.8,45.83,238646,39.9340498828338,40.0558000349156,39.8296926096208,39.855781927924,274418.055572939,0.0,1.0
2022-10-04,46.155,46.22,46.08,46.08,397561,40.1384162095425,40.1949430658662,40.0731929137844,40.0731929137844,457153.761603519,0.0,1.0
2022-10-05,45.9,45.9328,45.73,45.92,136311,39.9166570039649,39.9451813253098,39.7688175335799,39.9340498828338,156743.459237544,0.0,1.0
2022-10-06,45.74,45.91,45.7158,45.83,82587,39.7775139730143,39.9253534433994,39.756468589583,39.855781927924,94966.4522162631,0.0,1.0
2022-10-07,45.53,45.67,45.49,45.58,75868,39.5948887448916,39.7166388969734,39.5601029871539,39.6383709420637,87240.3017029732,0.0,1.0
2022-10-10,45.46,45.61,45.3333,45.6,75596,39.5340136688507,39.6644602603669,39.4238297812167,39.6557638209325,86927.5300197443,0.0,1.0
2022-10-11,45.315,45.59,45.3,45.39,103875,39.4079152970517,39.6470673814981,39.3948706379,39.4731385928098,119445.4360125,0.0,1.0
2022-10-12,45.28,45.349,45.2201,45.25,174591,39.3774777590312,39.4374831911287,39.3253860868191,39.351388440728,200761.474068432,0.0,1.0
2022-10-13,45.12,45.25,44.81,44.81,195477,39.2383347280806,39.351388440728,38.9687451056137,38.9687451056137,224778.199715191,0.0,1.0
2022-10-14,44.97,45.28,44.92,45.27,327025,39.1078881365644,39.3774777590312,39.0644059393923,39.3687813195968,376044.704808546,0.0,1.0
2022-10-17,44.98,45.205,44.91,45.08,139403,39.1165845759988,39.3122544632731,39.0557094999579,39.2035489703429,160298.937342484,0.0,1.0
2022-10-18,45.06,45.1507,44.8916,45.11,256542,39.1861560914741,39.2650327971442,39.0397080513985,39.2296382886462,294996.592495969,0.0,1.0
2022-10-19,44.72,44.89,44.72,44.84,187409,38.890477150704,39.038316621089,38.890477150704,38.994834423917,215500.839640593,0.0,1.0
2022-10-20,44.5,44.78,44.5,44.67,233655,38.6991554831469,38.9426557873105,38.6991554831469,38.8469949535319,268678.925164868,0.0,1.0
2022-10-21,44.55,44.56,44.3243,44.37,146713,38.7426376803189,38.7513341197533,38.5463590422842,38.5861017704995,168704.67632926,0.0,1.0
2022-10-24,44.32,44.44,44.24,44.3,252060,38.6824496229933,38.7871854974238,38.6126257067063,38.6649936439216,288795.030016911,0.16079,1.0
2022-10-25,44.63,44.695,44.54,44.54,105688,38.9530172986054,39.0097492305886,38.8744653927826,38.8744653927826,121090.887615755,0.0,1.0
2022-10-26,44.7509,44.83,44.68,44.68,127952,39.0585386920941,39.1275770893229,38.9966572462848,38.9966572462848,146599.625806252,0.0,1.0
2022-10-27,44.99,45.06,44.83,44.88,98074,39.2672249218969,39.328320848648,39.1275770893229,39.1712170370023,112367.229127503,0.0,1.0
2022-10-28,44.93,45.02,44.84,44.84,109816,39.2148569846816,39.2934088905045,39.1363050788588,39.1363050788588,125820.499152333,0.0,1.0
2022-10-31,44.71,44.7663,44.59,44.66,268729,39.0228412148924,39.0719797959794,38.9181053404619,38.979201267213,307893.357222147,0.0,1.0
2022-11-01,44.84,45.0364,44.7612,45.0,265927,39.1363050788588,39.3077227933433,39.0675285213161,39.2759529114328,304682.995902987,0.0,1.0
2022-11-02,44.72,45.13,44.6944,44.87,184321,39.0315692044283,39.3894167753991,39.0092255512165,39.1624890474664,211183.800395727,0.0,1.0
2022-11-03,44.6,44.6799,44.4895,44.54,212690,38.9268333299978,38.9965699663894,38.8303890456264,38.8744653927826,243687.276578183,0.0,1.0
2022-11-04,44.67,44.75,44.5701,44.67,103342,38.9879292567489,39.0577531730359,38.9007366412855,38.9879292567489,118402.983384939,0.0,1.0
2022-11-07,44.53,44.7583,44.53,44.71,141054,38.8657374032467,39.0649974043507,38.8657374032467,39.0228412148924,161611.101182279,0.0,1.0
2022-11-08,44.78,44.8298,44.67,44.71,135632,39.0839371416435,39.1274025295322,38.9879292567489,39.0228412148924,155398.903083606,0.0,1.0
2022-11-09,44.77,44.86,44.67,44.7,184377,39.0752091521077,39.1537610579305,38.9879292567489,39.0141132253566,211247.961792541,0.0,1.0
2022-11-10,45.72,45.76,45.33,45.34,339014,39.9043681580157,39.9392801161592,39.5639765661166,39.5727045556525,388421.638919912,0.0,1.0
2022-11-11,45.82,45.89,45.69,45.72,194907,39.9916480533744,40.0527439801255,39.8781841894081,39.9043681580157,223312.595872039,0.0,1.0
2022-11-14,45.81,45.84,45.75,45.84,357872,39.9829200638386,40.0091040324462,39.9305521266233,40.0091040324462,410027.98929704,0.0,1.0
2022-11-15,46.11,46.1399,45.97,46.06,197339,40.2447597499148,40.270856438627,40.1225678964125,40.2011198022354,226099.033676534,0.0,1.0
2022-11-16,46.31,46.3555,46.17,46.2,310428,40.4193195406323,40.4590318930205,40.29712768713,40.3233116557376,355669.537324802,0.0,1.0
2022-11-17,46.21,46.21,46.0565,46.09,255087,40.3320396452735,40.3320396452735,40.1980650058978,40.227303770843,292263.182662556,0.0,1.0
2022-11-18,46.11,46.28,46.09,46.19,127465,40.2447597499148,40.3931355720246,40.227303770843,40.3145836662018,146041.650801815,0.0,1.0
2022-11-21,46.03,46.15,46.0,46.15,96007,40.3073307068975,40.4124117341585,40.2810604500822,40.4124117341585,109637.679610567,0.15169,1.0
2022-11-22,46.24,46.27,46.14,46.15,70014,40.4912225046044,40.5174927614196,40.4036549818868,40.4124117341585,79954.3002099247,0.0,1.0
2022-11-23,46.49,46.51,46.3679,46.38,87430,40.7101413113983,40.7276548159418,40.6032213661601,40.613817036409,99842.9523717217,0.0,1.0
2022-11-25,46.59,46.59,46.48,46.5,31944,40.7977088341159,40.7977088341159,40.7013845591265,40.71889806367,36479.2779430662,0.0,1.0
2022-11-28,46.41,46.52,46.36,46.52,366517,40.6400872932242,40.7364115682136,40.5963035318654,40.7364115682136,418553.578570586,0.0,1.0
2022-11-29,46.38,46.4525,46.35,46.4,139817,40.613817036409,40.6773034903792,40.5875467795937,40.6313305409525,159667.643506314,0.0,1.0
2022-11-30,46.73,46.73,46.2785,46.35,138543,40.9203033659204,40.9203033659204,40.5249360008506,40.5875467795937,158212.766217951,0.0,1.0
2022-12-01,47.07,47.07,46.79,46.86,113837,41.2180329431602,41.2180329431602,40.972843879551,41.0341411454533,129999.109792287,0.0,1.0
2022-12-02,47.27,47.27,46.84,46.89,63348,41.3931679885953,41.3931679885953,41.0166276409098,41.0604114022686,72341.8889036239,0.0,1.0
2022-12-05,46.93,47.1,46.89,47.07,116847,41.0954384113556,41.2443031999755,41.0604114022686,41.2180329431602,133436.457231826,0.0,1.0
2022-12-06,47.14,47.14,47.0075,47.08,329559,41.2793302090625,41.2793302090625,41.1633032414617,41.2267896954319,376348.433497338,0.0,1.0
2022-12-07,47.45,47.45,47.235,47.27,241042,41.550789529487,41.550789529487,41.3625193556442,41.3931679885953,275264.153329344,0.0,1.0
2022-12-08,47.39,47.43,47.305,47.36,336311,41.4982490158564,41.5332760249434,41.4238166215465,41.4719787590411,384059.054730483,0.0,1.0
2022-12-09,47.16,47.3,47.16,47.3,96486,41.296843713606,41.4194382454106,41.296843713606,41.4194382454106,110184.68606357,0.0,1.0
2022-12-12,47.22,47.3632,47.15,47.34,115752,41.3493842272365,41.4747809197681,41.2880869613342,41.4544652544976,132185.993628406,0.0,1.0
2022-12-13,47.58,47.84,47.551,47.84,137004,41.6646273090198,41.8923028680855,41.6392327274317,41.8923028680855,156455.265317801,0.0,1.0
2022-12-14,47.67,47.68,47.44,47.58,138580,41.7434380794656,41.7521948317374,41.5420327772152,41.6646273090198,158255.019326012,0.0,1.0
2022-12-15,47.8,47.8,47.6367,47.74,643370,41.8572758589984,41.8572758589984,41.7142780944007,41.8047353453679,734713.030623295,0.0,1.0
2022-12-16,47.59,47.65,47.42,47.45,181012,41.6733840612916,41.7259245749221,41.5245192726717,41.550789529487,206711.340440467,0.0,1.0
2022-12-19,47.135,47.21,47.0777,47.21,90247,41.4413388828423,41.5072792756759,41.3909604227174,41.5072792756759,102646.112786698,0.19001,1.0
2022-12-20,46.83,46.89,46.794,46.84,68026,41.1731812853188,41.2259335995857,41.1415298967587,41.1819733376967,77372.1505249806,0.0,1.0
2022-12-21,46.99,47.06,46.925,47.02,107988,41.3138541233639,41.3753984900086,41.2567057829081,41.3402302804974,122824.564003346,0.0,1.0
2022-12-22,46.93,47.0199,46.91,46.96,143183,41.261101809097,41.3401423599736,41.2435177043414,41.2874779662305,162855.035260316,0.0,1.0
2022-12-23,46.81,46.89,46.7873,46.84,228604,41.1555971805632,41.2259335995857,41.1356392216656,41.1819733376967,260012.099764982,0.0,1.0
2022-12-27,46.55,46.7,46.5246,46.65,143844,40.9270038187399,41.0588846044072,40.9046720057003,41.0149243425181,163606.850617636,0.0,1.0
2022-12-28,46.44,46.65,46.44,46.65,137283,40.830291242584,41.0149243425181,40.830291242584,41.0149243425181,156144.429196497,0.0,1.0
2022-12-29,46.69,46.6999,46.54,46.59,335694,41.0500925520294,41.0587966838834,40.9182117663621,40.9621720282512,381815.286777597,0.0,1.0
2022-12-30,46.47,46.6,46.43,46.56,277339,40.8566673997174,40.970964080629,40.8214991902061,40.9357958711178,315442.843242989,0.0,1.0
2023-01-03,46.67,46.86,46.63,46.86,334136,41.0325084472738,41.1995574424523,40.9973402377625,41.1995574424523,380043.231820405,0.0,1.0
2023-01-04,46.95,46.98,46.82,46.88,83966,41.2786859138526,41.3050620709861,41.164389232941,41.2171415472079,95502.160805876,0.0,1.0
2023-01-05,46.93,46.9444,46.76,46.76,60012,41.261101809097,41.2737623645211,41.1116369186741,41.1116369186741,68257.1001867688,0.0,1.0
2023-01-06,47.4,47.4448,46.9584,46.97,209887,41.6743282708544,41.7137166655071,41.28607123785,41.2962700186083,238723.555070658,0.0,1.0
2023-01-09,47.55,47.62,47.4,47.4,51180,41.8062090565217,41.8677534231664,41.6743282708544,41.6743282708544,58211.6641264884,0.0,1.0
2023-01-10,47.44,47.48,47.31,47.46,111455,41.7094964803657,41.744664689877,41.5951997994541,41.7270805851213,126767.898108983,0.0,1.0
2023-01-11,47.73,47.74,47.59,47.59,40846,41.9644659993224,41.9732580517002,41.841377266033,41.841377266033,46457.8669970799,0.0,1.0
2023-01-12,48.1,48.12,47.73,47.9,125292,42.2897719373016,42.3073560420573,41.9644659993224,42.1139308897453,142505.975414928,0.0,1.0
2023-01-13,48.01,48.14,47.98,48.03,223067,42.2106434659013,42.3249401468129,42.1842673087678,42.2282275706569,253714.366582716,0.0,1.0
2023-01-17,48.03,48.08,47.9385,47.96,100010,42.2282275706569,42.272187832546,42.1477802913999,42.1666832040122,113750.459736032,0.0,1.0
2023-01-18,48.42,48.51,48.31,48.47,161901,42.5711176133918,42.6502460847922,42.4744050372358,42.6150778752809,184144.717345498,0.0,1.0
2023-01-19,48.35,48.42,48.18,48.35,110629,42.5095732467471,42.5711176133918,42.3601083563242,42.5095732467471,125828.413260049,0.0,1.0
2023-01-20,48.13,48.23,48.08,48.18,111850,42.3161480944351,42.4040686182133,42.272187832546,42.3601083563242,127217.167498002,0.0,1.0
2023-01-23,47.91,48.0,47.88,47.89,133890,42.267044481905,42.346444064526,42.2405779543647,42.2494001302114,151765.281406089,0.16415,1.0
2023-01-24,48.19,48.19,47.9,48.0,208756,42.5140654056147,42.5140654056147,42.2582223060582,42.346444064526,236626.432782206,0.0,1.0
2023-01-25,48.24,48.2499,48.0935,48.18,121817,42.5581762848486,42.5669102389369,42.4289314086933,42.5052432297679,138080.448764251,0.0,1.0
2023-01-26,48.21,48.31,48.11,48.2,588409,42.5317097573083,42.619931515776,42.4434879988405,42.5228875814615,666965.848583729,0.0,1.0
2023-01-27,48.2,48.2,48.09,48.09,71709,42.5228875814615,42.5228875814615,42.425843647147,42.425843647147,81282.6690891721,0.0,1.0
2023-01-30,48.095,48.24,48.08,48.12,236581,42.4302547350703,42.5581762848486,42.4170214713002,42.4523101746873,268166.271120577,0.0,1.0
2023-01-31,48.28,48.29,48.12,48.22,80050,42.5934649882357,42.6022871640825,42.4523101746873,42.540531933155,90737.2527937668,0.0,1.0
2023-02-01,48.55,48.73,48.23,48.31,111846,42.8316637360987,42.9904629013406,42.5493541090018,42.619931515776,126778.248294461,0.0,1.0
2023-02-02,48.66,48.8157,48.6525,48.72,290378,42.9287076704132,43.0660689483475,42.9220910385281,42.9816407254939,329145.558922529,0.0,1.0
2023-02-03,48.3,48.38,48.23,48.36,168524,42.6111093399292,42.6816867467035,42.5493541090018,42.6640423950099,191023.170391215,0.0,1.0
2023-02-06,48.07,48.13,48.0345,48.07,158915,42.4081992954534,42.4611323505341,42.3768805711973,42.4081992954534,180131.299534309,0.0,1.0
2023-02-07,47.94,48.13,47.91,48.0,355984,42.2935110094453,42.4611323505341,42.267044481905,42.346444064526,403510.433460791,0.0,1.0
2023-02-08,48.005,48.0387,47.89,47.97,179390,42.3508551524494,42.380585885053,42.2494001302114,42.3199775369856,203339.859821035,0.0,1.0
2023-02-09,47.84,48.16,47.84,48.15,336379,42.2052892509776,42.4875988780744,42.2052892509776,42.4787767022276,381288.024453647,0.0,1.0
2023-02-10,47.63,47.81,47.625,47.81,178240,42.0200235581952,42.1788227234372,42.0156124702719,42.1788227234372,202036.326520437,0.0,1.0
2023-02-13,47.75,47.75,47.64,47.64,278774,42.1258896683566,42.1258896683566,42.028845734042,42.028845734042,315992.341165891,0.0,1.0
2023-02-14,47.58,47.71,47.456,47.64,97893,41.9759126789614,42.0906009649695,41.8665176984613,42.028845734042,110962.422082951,0.0,1.0
2023-02-15,47.51,47.63,47.42,47.49,167640,41.9141574480339,42.0200235581952,41.8347578654129,41.8965130963404,190021.150010582,0.0,1.0
2023-02-16,47.3,47.54,47.28,47.38,176166,41.7288917552516,41.9406239755743,41.7112474035581,41.7994691620258,199685.43255049,0.0,1.0
2023-02-17,47.42,47.42,47.19,47.21,76157,41.8347578654129,41.8347578654129,41.6318478209371,41.6494921726306,86324.5091944398,0.0,1.0
2023-02-21,46.74,46.96,46.74,46.94,79092,41.3684705832074,41.5631873895469,41.3684705832074,41.5454858616978,89361.7778922825,0.15146,1.0
2023-02-22,46.93,47.02,46.91,46.93,64757,41.5366350977733,41.616291973094,41.5189335699243,41.5366350977733,73165.4358338458,0.0,1.0
2023-02-23,47.13,47.1333,46.98,46.99,249067,41.7136503762637,41.7165711283588,41.5808889173959,41.5897396813204,281407.347573675,0.0,1.0
2023-02-24,46.79,46.8708,46.74,46.84,81754,41.41272440283,41.4842385753402,41.3684705832074,41.4569782224526,92369.4278789974,0.0,1.0
2023-02-27,46.9,46.9964,46.87,46.91,51531,41.5100828059998,41.5954041702321,41.4835305142262,41.5189335699243,58222.0929622111,0.0,1.0
2023-02-28,46.92,46.9398,46.769,46.81,65085,41.5277843338488,41.5453088464193,41.3941377985885,41.4304259306791,73536.0253138016,0.0,1.0
2023-03-01,46.71,46.84,46.6888,46.84,107379,41.3419182914339,41.4569782224526,41.3231546719139,41.4569782224526,121321.731000549,0.0,1.0
2023-03-02,46.61,46.61,46.51,46.52,252710,41.2534106521887,41.2534106521887,41.1649030129435,41.173753776868,285523.376462331,0.0,1.0
2023-03-03,46.95,46.95,46.73,46.8,153583,41.5543366256224,41.5543366256224,41.3596198192829,41.4215751667546,173525.134451403,0.0,1.0
2023-03-06,46.87,47.0394,46.85,47.02,51660,41.4835305142262,41.6334624551076,41.4658289863772,41.616291973094,58367.8430930474,0.0,1.0
2023-03-07,46.81,46.96,46.7763,46.92,58110,41.4304259306791,41.5631873895469,41.4005988562534,41.5277843338488,65655.3496348623,0.0,1.0
2023-03-08,46.76,46.9932,46.75,46.93,55655,41.3861721110565,41.5925719257763,41.3773213471319,41.5366350977733,62881.5777650707,0.0,1.0
2023-03-09,46.83,46.95,46.74,46.76,50221,41.4481274585281,41.5543366256224,41.3684705832074,41.3861721110565,56741.9947343387,0.0,1.0
2023-03-10,47.18,47.3232,47.08,47.19,642856,41.7579041958863,41.8846471352854,41.6693965566411,41.7667549598108,726328.264410068,0.0,1.0
2023-03-13,47.275,47.65,47.145,47.48,188970,41.8419864531693,42.1738901003388,41.7269265221505,42.0234271136219,213506.993985543,0.0,1.0
2023-03-14,46.935,47.15,46.84,47.02,105416,41.5410604797356,41.7313519041128,41.4569782224526,41.616291973094,119103.843350691,0.0,1.0
2023-03-15,47.21,47.385,47.04,47.29,83586,41.7844564876599,41.939344856339,41.633993500943,41.855262599056,94439.3057060678,0.0,1.0
2023-03-16,46.99,47.3974,46.92,47.38,101859,41.5897396813204,41.9503198036054,41.5277843338488,41.9349194743767,115084.981215926,0.0,1.0
2023-03-17,47.28,47.3877,47.24,47.24,62247,41.8464118351315,41.9417345625986,41.8110087794334,41.8110087794334,70329.5224354031,0.0,1.0
2023-03-20,46.82,47.09,46.7701,47.09,64704,41.5818005460801,41.8215930737914,41.5374833344772,41.8215930737914,72854.9807900414,0.16103,1.0
2023-03-21,46.77,46.8716,46.7085,46.8,101919,41.5373945224299,41.6276275624872,41.4827751133401,41.56403813662,114758.079672667,0.0,1.0
2023-03-22,47.21,47.24,46.75,46.82,86857,41.928167530552,41.9548111447421,41.5196321129698,41.5818005460801,97798.6688068839,0.0,1.0
2023-03-23,47.305,47.3189,47.08,47.09,72973,42.0125389754874,42.0248838500622,41.8127118690614,41.8215930737914,82165.6545683681,0.0,1.0
2023-03-24,47.24,47.4,47.185,47.4,87176,41.9548111447421,42.0969104204229,41.9059645187269,42.0969104204229,98157.8543112118,0.0,1.0
2023-03-27,46.835,46.9943,46.83,46.96,77743,41.5951223531752,41.7365999445249,41.5906817508102,41.7061374123008,87536.5475327675,0.0,1.0
2023-03-28,46.815,46.86,46.75,46.76,162243,41.5773599437151,41.6173253650003,41.5196321129698,41.5285133176999,182681.29711175,0.0,1.0
2023-03-29,46.865,46.8799,46.77,46.77,124358,41.6217659673653,41.6349989624131,41.5373945224299,41.5373945224299,140023.7960727,0.0,1.0
2023-03-30,47.015,47.03,46.89,46.89,50875,41.7549840383161,41.7683058454111,41.6439689791905,41.6439689791905,57283.8950867543,0.0,1.0
2023-03-31,47.2,47.2122,46.9822,46.99,56705,41.9192863258219,41.9301213955926,41.7258536868015,41.7327810264909,63848.3198210203,0.0,1.0
2023-04-03,47.36,47.413,47.12,47.13,111786,42.0613856015027,42.1084559865719,41.8482366879815,41.8571178927116,125868.058892736,0.0,1.0
2023-04-04,47.505,47.5495,47.211,47.22,71974,42.1901630700884,42.2296844311371,41.929055651025,41.937048735282,81040.8071739372,0.0,1.0
2023-04-05,47.655,47.6997,47.55,47.55,120088,42.3233811410391,42.3630801261824,42.2301284913736,42.2301284913736,135215.8897922,0.0,1.0
2023-04-06,47.6099,47.68,47.6,47.65,217753,42.2833269077066,42.3455841528642,42.2745345150238,42.318940538674,245184.078758251,0.0,1.0
2023-04-10,47.295,47.359,47.228,47.33,61354,42.0036577707574,42.0604974810297,41.9441536990661,42.0347419873125,69082.970007916,0.0,1.0
2023-04-11,47.31,47.32,47.19,47.32,340246,42.0169795778524,42.0258607825825,41.9104051210919,42.0258607825825,383107.934500007,0.0,1.0
2023-04-12,47.4,47.51,47.27,47.51,171683,42.0969104204229,42.1946036724534,41.9814547589323,42.1946036724534,193310.485703769,0.0,1.0
2023-04-13,47.415,47.5523,47.3701,47.51,134772,42.1102322275179,42.2321711684615,42.07035561828,42.1946036724534,151749.682724955,0.0,1.0
2023-04-14,47.18,47.3,46.93,47.3,1223167,41.9015239163618,42.0080983731224,41.6794937981106,42.0080983731224,1377253.46637013,0.0,1.0
2023-04-17,46.9875,47.115,46.97,47.11,111092,41.7305607253084,41.8437960856165,41.7150186170308,41.8393554832515,125086.633375483,0.0,1.0
2023-04-18,47.05,47.1099,46.9721,47.0,700573,41.7860682548712,41.8392666712042,41.7168836700241,41.741662231221,788826.540198777,0.0,1.0
2023-04-19,47.02,47.04,46.87,47.0,1110704,41.7594246406811,41.7771870501412,41.6262065697304,41.741662231221,1250623.12350739,0.0,1.0
2023-04-20,47.14,47.18,47.08,47.14,650908,41.8659990974416,41.9015239163618,41.8127118690614,41.8659990974416,732905.072887059,0.0,1.0
2023-04-21,47.09,47.26,47.06,47.26,197486,41.8215930737914,41.9725735542022,41.7949494596013,41.9725735542022,222363.976513077,0.0,1.0
2023-04-24,47.16,47.1609,47.06,47.08,144315,42.0131606598185,42.0139624376937,41.9240742292421,41.9418915153574,161994.367791262,0.1457,1.0
2023-04-25,47.41,47.43,47.28,47.28,69855,42.2358767362594,42.2536940223747,42.1200643765102,42.1200643765102,78412.6151963315,0.0,1.0
2023-04-26,47.18,47.406,47.1623,47.34,152651,42.0309779459338,42.2323132790364,42.0152096477218,42.173516234856,171351.572862862,0.0,1.0
2023-04-27,47.03,47.12,47.01,47.12,92224,41.8973483000692,41.977526087588,41.879531013954,41.977526087588,103521.938642423,0.0,1.0
2023-04-28,47.33,47.33,47.2013,47.28,60801,42.1646075917984,42.1646075917984,42.0499533556466,42.1200643765102,68249.4512426046,0.0,1.0
2023-05-01,46.81,47.18,46.8,47.18,141843,41.7013581528012,42.0309779459338,41.6924495097436,42.0309779459338,159219.534425499,0.0,1.0
2023-05-02,47.24,47.25,46.9339,46.98,268848,42.0844298042796,42.0933384473373,41.8117362402853,41.852805084781,301783.333623983,0.0,1.0
2023-05-03,47.34,47.4,47.2393,47.27,101441,42.173516234856,42.2269680932018,42.0838061992656,42.1111557334525,113868.070977468,0.0,1.0
2023-05-04,47.27,47.44,47.21,47.21,123761,42.1111557334525,42.2626026654324,42.0577038751067,42.0577038751067,138922.391658624,0.0,1.0
2023-05-05,47.11,47.112,47.01,47.08,81886,41.9686174445303,41.9703991731419,41.879531013954,41.9418915153574,91917.4777462859,0.0,1.0
2023-05-08,46.85,46.9596,46.8417,46.88,279042,41.7369927250318,41.8346314529435,41.7295985512939,41.7637186542047,313226.153741532,0.0,1.0
2023-05-09,46.82,46.9,46.81,46.84,94965,41.7102667958588,41.7815359403199,41.7013581528012,41.7280840819741,106598.725962632,0.0,1.0
2023-05-10,47.08,47.1052,46.99,47.02,93490,41.9418915153574,41.9643412958627,41.8617137278387,41.8884396570116,104943.03048751,0.0,1.0
2023-05-11,47.18,47.29,47.15,47.26,93364,42.0309779459338,42.1289730195678,42.0042520167609,42.1022470903949,104801.594806246,0.0,1.0
2023-05-12,46.97,47.21,46.94,47.18,81554,41.8438964417234,42.0577038751067,41.8171705125505,42.0309779459338,91544.8059512077,0.0,1.0
2023-05-15,46.87,46.89,46.8339,46.89,85252,41.754810011147,41.7726272972623,41.722649809709,41.7726272972623,95695.8309457827,0.0,1.0
2023-05-16,46.7347,46.75,46.65,46.71,50580,41.6342760705772,41.6479062944554,41.558819863879,41.6122717222248,56776.3234790701,0.0,1.0
2023-05-17,46.69,46.77,46.66,46.75,71103,41.5944544361096,41.6657235805707,41.5677285069366,41.6479062944554,79813.5019440949,0.0,1.0
2023-05-18,46.545,46.6,46.45,46.6,276902,41.4652791117738,41.5142766485908,41.3806470027263,41.5142766485908,310823.992170848,0.0,1.0
2023-05-19,46.44,46.585,46.4,46.42,318551,41.3717383596686,41.5009136840044,41.3361037874381,41.3539210735533,357575.219861235,0.0,1.0
2023-05-22,46.26,46.3299,46.25,46.29,93815,41.3445669983428,41.4070396579447,41.3356295649234,41.3713792986011,104968.614139167,0.1495,1.0
2023-05-23,46.32,46.34,46.17,46.17,163826,41.3981915988595,41.4160664656984,41.2641300975678,41.2641300975678,183303.183712234,0.0,1.0
2023-05-24,46.16,46.35,46.16,46.35,142851,41.2551926641484,41.4250038991178,41.2551926641484,41.4250038991178,159834.477411866,0.0,1.0
2023-05-25,46.01,46.15,45.9901,46.15,117892,41.1211311628567,41.2462552307289,41.1033456703521,41.2462552307289,131908.115526246,0.0,1.0
2023-05-26,46.07,46.12,45.95,46.01,124793,41.1747557633734,41.2194429304706,41.0675065623401,41.1211311628567,139629.571649194,0.0,1.0
2023-05-30,46.4,46.415,46.2501,46.27,96432,41.469691066215,41.4830972163442,41.3357189392576,41.3535044317623,107896.747840625,0.0,1.0
2023-05-31,46.55,46.57,46.33,46.33,107986,41.6037525675067,41.6216274343455,41.4071290322789,41.4071290322789,120824.396593638,0.0,1.0
2023-06-01,46.68,46.74,46.6436,46.7,195386,41.7199392019594,41.7735638024761,41.6874069443126,41.7378140687983,218615.334884564,0.0,1.0
2023-06-02,46.52,46.67,46.4958,46.67,124433,41.5769402672483,41.71100176854,41.5553116783733,41.71100176854,139226.771445707,0.0,1.0
2023-06-05,46.51,46.636,46.413,46.43,120600,41.5680028338289,41.6806144949139,41.4813097296603,41.4965033664733,134938.068168028,0.0,1.0
2023-06-06,46.56,46.6,46.46,46.54,81530,41.6126900009261,41.6484397346039,41.5233156667317,41.5948151340872,91223.0571951854,0.0,1.0
2023-06-07,46.36,46.58,46.31,46.57,421911,41.4339413325372,41.630564867765,41.38925416544,41.6216274343455,472071.768481269,0.0,1.0
2023-06-08,46.57,46.58,46.36,46.36,136511,41.6216274343455,41.630564867765,41.4339413325372,41.4339413325372,152740.718272684,0.0,1.0
2023-06-09,46.46,46.52,46.41,46.45,118616,41.5233156667317,41.5769402672483,41.4786284996345,41.5143782333122,132718.191491035,0.0,1.0
2023-06-12,46.58,46.58,46.41,46.56,117488,41.630564867765,41.630564867765,41.4786284996345,41.6126900009261,131456.084186777,0.0,1.0
2023-06-13,46.36,46.65,46.3355,46.65,103739,41.4339413325372,41.6931269017011,41.4120446206596,41.6931269017011,116072.47308195,0.0,1.0
2023-06-14,46.46,46.55,46.2783,46.48,176984,41.5233156667317,41.6037525675067,41.3609225015004,41.5411905335706,198025.531149671,0.0,1.0
2023-06-15,46.69,46.6987,46.5639,46.67,616139,41.7288766353789,41.7366522024538,41.6161755999597,41.71100176854,689391.42937795,0.0,1.0
2023-06-16,46.6,46.64,46.4821,46.56,63396,41.6484397346039,41.6841894682817,41.5430673945886,41.6126900009261,70933.1158339994,0.0,1.0
2023-06-20,46.52,46.63,46.5,46.5,179733,41.7106353337698,41.8092632333122,41.6927029883984,41.6927029883984,200456.768234135,0.14959,1.0
2023-06-21,46.53,46.57,46.37,46.43,130171,41.7196015064555,41.7554661971982,41.5761427434846,41.6299397795987,145180.117050322,0.0,1.0
2023-06-22,46.35,46.51,46.3333,46.42,88422,41.5582103981133,41.7016691610841,41.5432368897282,41.620973606913,98617.3288199643,0.0,1.0
2023-06-23,46.5,46.58,46.425,46.58,78130,41.6927029883984,41.7644323698838,41.6254566932558,41.7644323698838,87138.6295345482,0.0,1.0
2023-06-26,46.54,46.59,46.48,46.58,162814,41.7285676791411,41.7733985425695,41.6747706430271,41.7644323698838,181586.955446537,0.0,1.0
2023-06-27,46.48,46.6,46.4,46.53,127663,41.6747706430271,41.7823647152552,41.6030412615416,41.7196015064555,142382.93692908,0.0,1.0
2023-06-28,46.62,46.62,46.45,46.54,184247,41.8002970606265,41.8002970606265,41.64787212497,41.7285676791411,205491.246331139,0.0,1.0
2023-06-29,46.295,46.32,46.22,46.32,77626,41.508896448342,41.5313118800562,41.4416501531995,41.5313118800562,86576.5167829111,0.0,1.0
2023-06-30,46.46,46.48,46.31,46.33,55886,41.6568382976557,41.6747706430271,41.5223457073706,41.5402780527419,62329.8278531647,0.0,1.0
2023-07-03,46.33,46.58,46.33,46.47,86321,41.5402780527419,41.7644323698838,41.5402780527419,41.6658044703414,96274.0770517309,0.0,1.0
2023-07-05,46.16,46.35,46.1201,46.33,174419,41.3878531170854,41.5582103981133,41.3520780880696,41.5402780527419,194530.047674214,0.0,1.0
2023-07-06,45.83,45.93,45.76,45.88,125572,41.0919694184581,41.1816311453148,41.0292062096583,41.1368002818864,140050.838191633,0.0,1.0
2023-07-07,45.83,45.95,45.77,45.77,260908,41.0919694184581,41.1995634906862,41.038172382344,41.038172382344,290991.495643157,0.0,1.0
2023-07-10,46.0,46.03,45.84,45.84,115601,41.2443943541146,41.2712928721716,41.1009355911437,41.1009355911437,128930.151194462,0.0,1.0
2023-07-11,46.11,46.13,46.0064,46.07,64262,41.343022253657,41.3609545990284,41.2501327046334,41.3071575629143,71671.6064398968,0.0,1.0
2023-07-12,46.44,46.4847,46.3046,46.32,263926,41.6389059522844,41.6789847441893,41.5175039741203,41.5313118800562,294357.480334508,0.0,1.0
2023-07-13,46.75,46.78,46.6163,46.64,380076,41.9168573055403,41.9437558235974,41.7969795767329,41.8182294059979,423899.932919147,0.0,1.0
2023-07-14,46.56,46.74,46.56,46.68,98847,41.7465000245125,41.9078911328547,41.7465000245125,41.8540940967406,110244.36341484,0.0,1.0
2023-07-17,46.61,46.66,46.5335,46.56,182842,41.7913308879409,41.8361617513693,41.7227396668954,41.7465000245125,203924.245505642,0.0,1.0
2023-07-18,46.69,46.79,46.6817,46.72,130526,41.8630602694263,41.9527219962831,41.8556183460972,41.8899587874833,145576.049643241,0.0,1.0
2023-07-19,46.82,46.86,46.7299,46.76,140524,41.9796205143401,42.0154852050828,41.8988352984421,41.925823478226,156726.849823536,0.0,1.0
2023-07-20,46.61,46.67,46.55,46.66,71632,41.7913308879409,41.8451279240549,41.7375338518268,41.8361617513693,79891.3901295117,0.0,1.0
2023-07-21,46.65,46.72,46.6449,46.72,101463,41.8271955786836,41.8899587874833,41.8226228306139,41.8899587874833,113161.996268576,0.0,1.0
2023-07-24,46.45,46.5744,46.41,46.57,80852,41.7982527732542,41.9101947031787,41.7622585835679,41.9062353423132,89850.0571393049,0.16772,1.0
2023-07-25,46.42,46.44,46.3314,46.42,104283,41.7712571309895,41.7892542258326,41.6915300008342,41.7712571309895,115888.704158934,0.0,1.0
2023-07-26,46.53,46.565,46.4,46.5,77087,41.8702411526269,41.9017360686024,41.7532600361463,41.8432455103621,85666.0485170137,0.0,1.0
2023-07-27,46.2,46.4751,46.14,46.47,85446,41.5732890877146,41.8208391272824,41.5192978031851,41.8162498680974,94955.3255618297,0.0,1.0
2023-07-28,46.39,46.4,46.28,46.32,291057,41.7442614887247,41.7532600361463,41.6452774670873,41.6812716567736,323448.870538696,0.0,1.0
2023-07-31,46.43,46.53,46.36,46.36,229138,41.7802556784111,41.8702411526269,41.71726584646,41.71726584646,254638.875881685,0.0,1.0
2023-08-01,46.18,46.27,46.1213,46.27,125177,41.5552919928715,41.6362789196657,41.5024705195068,41.6362789196657,139108.007254326,0.0,1.0
2023-08-02,46.04,46.04,45.9,46.0,461584,41.4293123289693,41.4293123289693,41.3033326650671,41.393318139283,512953.900640539,0.0,1.0
2023-08-03,45.77,45.81,45.71,45.74,232799,41.1863515485866,41.2223457382729,41.1323602640571,41.1593559063218,258707.310295021,0.0,1.0
2023-08-04,46.08,46.1,45.8789,45.88,91185,41.4653065186556,41.4833036134988,41.2843457300076,41.285335570224,101333.021573338,0.0,1.0
2023-08-07,46.04,46.06,45.98,46.03,57782,41.4293123289693,41.4473094238125,41.3753210444398,41.4203137815477,64212.5859796086,0.0,1.0
2023-08-08,46.17,46.2913,45.97,46.1,106376,41.5462934454499,41.6554458256737,41.3663224970182,41.4833036134988,118214.635114168,0.0,1.0
2023-08-09,46.2,46.24,46.151,46.19,60536,41.5732890877146,41.609283277401,41.5291962053489,41.5642905402931,67273.0799359937,0.0,1.0
2023-08-10,45.94,46.28,45.94,46.23,104312,41.3393268547535,41.6452774670873,41.3393268547535,41.6002847299794,115920.931582585,0.0,1.0
2023-08-11,45.77,45.93,45.77,45.82,95709,41.1863515485866,41.3303283073319,41.1863515485866,41.2313442856945,106360.499662912,0.0,1.0
2023-08-14,45.76,45.8772,45.7033,45.74,133707,41.177353001165,41.2828159769459,41.1263312372846,41.1593559063218,148587.314969636,0.0,1.0
2023-08-15,45.64,45.77,45.64,45.7,129600,41.069370432106,41.1863515485866,41.069370432106,41.1233617166355,144023.245006356,0.0,1.0
2023-08-16,45.52,45.73,45.495,45.65,140759,40.961387863047,41.1503573589002,40.938891494493,41.0783689795276,156424.135369211,0.0,1.0
2023-08-17,45.45,45.5105,45.3474,45.45,301133,40.8983980310959,40.9528392429965,40.8060729345504,40.8983980310959,334646.233321752,0.0,1.0
2023-08-18,45.55,45.5865,45.43,45.43,91948,40.9883835053117,41.0212282034005,40.8804009362527,40.8804009362527,102180.936202503,0.0,1.0
2023-08-21,45.14,45.21,45.0737,45.21,124849,40.7716264950206,40.8348523225495,40.7117426040898,40.8348523225495,138225.632491956,0.16912,1.0
2023-08-22,45.17,45.215,45.1171,45.12,165924,40.7987232782473,40.8393684530872,40.7509426171576,40.7535619728695,183701.51018907,0.0,1.0
2023-08-23,45.6,45.62,45.44,45.44,183362,41.1871105044958,41.2051750266469,41.042594327287,41.042594327287,203007.860895882,0.0,1.0
2023-08-24,45.53,45.63,45.48,45.54,228525,41.123884676967,41.2142072877225,41.0787233715892,41.1329169380425,253009.737084191,0.0,1.0
2023-08-25,45.54,45.59,45.39,45.46,520858,41.1329169380425,41.1780782434203,40.9974330219093,41.0606588494381,576664.022046593,0.0,1.0
2023-08-28,45.64,45.64,45.54,45.62,177072,41.223239548798,41.223239548798,41.1329169380425,41.2051750266469,196043.934645977,0.0,1.0
2023-08-29,45.85,45.874,45.55,45.55,85506,41.4129170313845,41.4345944579658,41.1419491991181,41.1419491991181,94667.3255841629,0.0,1.0
2023-08-30,45.89,45.93,45.86,45.93,99580,41.4490460756867,41.4851751199889,41.42194929246,41.4851751199889,110249.248961136,0.0,1.0
2023-08-31,45.96,46.0,45.89,45.93,171295,41.5122719032155,41.5484009475177,41.4490460756867,41.4851751199889,189647.972492447,0.0,1.0
2023-09-01,45.76,45.9122,45.7,45.9,89674,41.3316266817046,41.4690976952744,41.2774331152513,41.4580783367622,99281.895474402,0.0,1.0
2023-09-05,45.52,45.69,45.5,45.69,115648,41.1148524158914,41.2684008541757,41.0967878937403,41.2684008541757,128038.814459304,0.0,1.0
2023-09-06,45.45,45.54,45.4,45.52,160002,41.0516265883626,41.1329169380425,41.0064652829849,41.1148524158914,177145.012374772,0.0,1.0
2023-09-07,45.56,45.575,45.46,45.52,156433,41.1509814601936,41.1645298518069,41.0606588494381,41.1148524158914,173193.620834881,0.0,1.0
2023-09-08,45.61,45.7,45.59,45.65,78698,41.1961427655714,41.2774331152513,41.1780782434203,41.2322718098735,87129.899525442,0.0,1.0
2023-09-11,45.56,45.57,45.51,45.56,68992,41.1509814601936,41.1600137212692,41.1058201548159,41.1509814601936,76383.9745363199,0.0,1.0
2023-09-12,45.58,45.58,45.5103,45.58,89465,41.1690459823447,41.1690459823447,41.1060911226482,41.1690459823447,99050.5026943973,0.0,1.0
2023-09-13,45.62,45.67,45.49,45.49,74254,41.2051750266469,41.2503363320246,41.0877556326648,41.0877556326648,82209.758308498,0.0,1.0
2023-09-14,45.6,45.69,45.57,45.69,119330,41.1871105044958,41.2684008541757,41.1600137212692,41.2684008541757,132115.313100346,0.0,1.0
2023-09-15,45.445,45.561,45.445,45.55,117187,41.0471104578248,41.1518846863012,41.0471104578248,41.1419491991181,129742.706748431,0.0,1.0
2023-09-18,45.38,45.38,45.26,45.28,76006,41.1273169361757,41.1273169361757,41.0185624621267,41.0366882078016,83865.2393822004,0.1538,1.0
2023-09-19,45.24,45.34,45.22,45.32,91357,41.0004367164519,41.091065444826,40.9823109707771,41.0729396991512,100803.577010232,0.0,1.0
2023-09-20,45.24,45.3899,45.2,45.36,172458,41.0004367164519,41.1362891802847,40.9641852251023,41.1091911905009,190290.654071725,0.0,1.0
2023-09-21,44.92,45.0,44.91,45.0,181685,40.7104247856547,40.782927768354,40.7013619128173,40.782927768354,200471.752455794,0.0,1.0
2023-09-22,45.12,45.128,44.95,44.96,203768,40.891682242403,40.8989325406729,40.737613404167,40.7466762770044,224838.198279507,0.0,1.0
2023-09-25,44.82,44.91,44.8,44.82,149191,40.6197960572806,40.7013619128173,40.6016703116058,40.6197960572806,164617.779236769,0.0,1.0
2023-09-26,44.74,44.8743,44.7046,44.83,140661,40.5472930745813,40.6690074567878,40.5152105047369,40.628858930118,155205.752660839,0.0,1.0
2023-09-27,44.55,44.83,44.48,44.82,259930,40.3750984906705,40.628858930118,40.3116583808086,40.6197960572806,286807.510888816,0.0,1.0
2023-09-28,44.65,44.675,44.39,44.48,257335,40.4657272190446,40.4883844011381,40.2300925252719,40.3116583808086,283944.180412317,0.0,1.0
2023-09-29,44.63,44.8316,44.5602,44.81,127792,40.4476014733698,40.630308989772,40.3843426209646,40.6107331844432,141006.06098374,0.0,1.0
2023-10-02,44.33,44.49,44.3,44.49,151611,40.1757152882474,40.320721253646,40.1485266697352,40.320721253646,167288.014209073,0.0,1.0
2023-10-03,43.95,44.26,43.91,44.22,148105,39.8313261204258,40.1122751783855,39.7950746290761,40.0760236870359,163419.483707876,0.0,1.0
2023-10-04,44.18,44.19,43.97,44.04,102239,40.0397721956862,40.0488350685237,39.8494518661006,39.9128919759625,112810.80716255,0.0,1.0
2023-10-05,44.16,44.24,44.13,44.21,89522,40.0216464500114,40.0941494327107,39.9944578314992,40.0669608141985,98778.8327233817,0.0,1.0
2023-10-06,44.0,44.1088,43.865,43.91,100805,39.8766404846128,39.9752445410839,39.7542917013078,39.7950746290761,111228.527431028,0.0,1.0
2023-10-09,44.42,44.42,44.11,44.11,116953,40.2572811437841,40.2572811437841,39.9763320858244,39.9763320858244,129046.27715531,0.0,1.0
2023-10-10,44.38,44.48,44.24,44.29,129345,40.2210296524345,40.3116583808086,40.0941494327107,40.1394637968978,142719.645658115,0.0,1.0
2023-10-11,44.63,44.6329,44.4925,44.6,118034,40.4476014733698,40.4502297064926,40.3229869718554,40.4204128548575,130239.055669798,0.0,1.0
2023-10-12,44.28,44.6,44.2427,44.6,117596,40.1304009240604,40.4204128548575,40.0965964083768,40.4204128548575,129755.765207868,0.0,1.0
2023-10-13,44.46,44.51,44.4,44.51,83542,40.2935326351338,40.3388469993208,40.2391553981093,40.3388469993208,92180.4834943002,0.0,1.0
2023-10-16,44.255,44.313,44.21,44.28,117328,40.1077437419668,40.1603084044238,40.0669608141985,40.1304009240604,129460.053235729,0.0,1.0
2023-10-17,43.96,44.035,43.88,43.98,236081,39.8403889932632,39.9083605395438,39.7678860105639,39.858514738938,260492.45557705,0.0,1.0
2023-10-18,43.69,43.86,43.68,43.79,524388,39.5956914266531,39.7497602648891,39.5866285538156,39.6863201550272,578611.230023331,0.0,1.0
2023-10-19,43.55,43.75,43.505,43.63,444116,39.4688112069293,39.6500686636775,39.4280282791609,39.5413141896286,490038.873950284,0.0,1.0
2023-10-20,43.625,43.6817,43.59,43.62,130287,39.5367827532099,39.588169242198,39.5050626982789,39.5322513167912,143759.051172128,0.0,1.0
2023-10-23,43.66,43.696,43.27,43.33,188791,39.7219372452782,39.7546901023746,39.3671146267336,39.4217027218943,207507.881831212,0.1693,1.0
2023-10-24,43.81,43.81,43.6095,43.68,415067,39.85840748318,39.85840748318,39.6759922651846,39.7401332769984,456217.054775045,0.0,1.0
2023-10-25,43.49,43.74,43.46,43.65,570765,39.5672709756562,39.7947213721592,39.5399769280758,39.7128392294181,627351.07167922,0.0,1.0
2023-10-26,43.78,43.78,43.54,43.54,183136,39.8311134355996,39.8311134355996,39.6127610549568,39.6127610549568,201292.240875046,0.0,1.0
2023-10-27,43.74,43.7534,43.64,43.72,205769,39.7947213721592,39.8069127134117,39.703741213558,39.7765253404389,226169.093529493,0.0,1.0
2023-10-30,43.7,43.745,43.56,43.65,90805,39.7583293087187,39.7992703800892,39.630957086677,39.7128392294181,99807.4760432604,0.0,1.0
2023-10-31,43.66,43.79,43.66,43.72,157959,39.7219372452782,39.8402114514598,39.7219372452782,39.7765253404389,173619.174145888,0.0,1.0
2023-11-01,44.09,44.09,43.7377,43.76,227895,40.1131519272633,40.1131519272633,39.7926288285113,39.8129174038794,250488.681822354,0.0,1.0
2023-11-02,44.43,44.46,44.308,44.4,85902,40.4224844665073,40.4497785140877,40.3114886730139,40.395190418927,94418.3889330782,0.0,1.0
2023-11-03,44.7,44.8597,44.6722,44.84,102464,40.6681308947306,40.8134262080166,40.6428384106394,40.7955031167722,112622.358078263,0.0,1.0
2023-11-06,44.53,44.612,44.46,44.6,92317,40.5134646251085,40.5880683551615,40.4497785140877,40.5771507361294,101469.376861249,0.0,1.0
2023-11-07,44.71,44.7427,44.5692,44.59,315388,40.6772289105907,40.7069794224533,40.5491288472802,40.5680527202693,346655.803692878,0.0,1.0
2023-11-08,44.85,44.89,44.69,44.69,114346,40.8046011326323,40.8409931960728,40.6590328788704,40.6590328788704,125682.348501103,0.0,1.0
2023-11-09,44.51,44.82,44.51,44.82,136670,40.4952685933883,40.777307085052,40.4952685933883,40.777307085052,150219.566662986,0.0,1.0
2023-11-10,44.59,44.68,44.56,44.68,190401,40.5680527202693,40.6499348630103,40.5407586726889,40.6499348630103,209277.498442958,0.0,1.0
2023-11-13,44.57,44.59,44.41,44.42,260885,40.549856688549,40.5680527202693,40.4042884347871,40.4133864506472,286749.33525187,0.0,1.0
2023-11-14,45.18,45.2,45.06,45.12,310720,41.1048356560162,41.1230316877365,40.9956594656948,41.0502475608555,341525.014659566,0.0,1.0
2023-11-15,44.935,45.01,44.8975,45.01,84520,40.8819342674433,40.9501693863942,40.8478167079679,40.9501693863942,92899.376412933,0.0,1.0
2023-11-16,45.19,45.2199,45.1001,45.11,134632,41.1139336718764,41.1411367392981,41.0321425092939,41.0411495449954,147979.51780911,0.0,1.0
2023-11-17,45.23,45.29,45.16,45.29,236728,41.1503257353168,41.2049138304776,41.086639624296,41.2049138304776,260197.392090402,0.0,1.0
2023-11-20,45.16,45.16,45.0002,45.07,134231,41.2381579804304,41.2381579804304,41.0922355347867,41.1559738746235,146996.671453576,0.16654,1.0
2023-11-21,45.24,45.25,45.1222,45.21,88966,41.3112105189254,41.3203420862373,41.2036406559915,41.2838158169898,97426.8676575371,0.0,1.0
2023-11-22,45.31,45.35,45.21,45.31,116495,41.3751314901086,41.4116577593561,41.2838158169898,41.3751314901086,127573.937771337,0.0,1.0
2023-11-24,45.12,45.18,45.1,45.18,35414,41.2016317111829,41.2564211150542,41.1833685765592,41.2564211150542,38781.9514334017,0.0,1.0
2023-11-27,45.38,45.38,45.19,45.25,131483,41.4390524612917,41.4390524612917,41.265552682366,41.3203420862373,143987.33044327,0.0,1.0
2023-11-28,45.5,45.54,45.3,45.34,351461,41.5486312690342,41.5851575382817,41.3659999227967,41.4025261920442,384885.735379646,0.0,1.0
2023-11-29,45.8,45.8,45.6693,45.72,100088,41.8225782883905,41.8225782883905,41.7032287036242,41.7495257498955,109606.594992554,0.0,1.0
2023-11-30,45.67,45.73,45.5865,45.73,159933,41.7038679133361,41.7586573172073,41.6276193262819,41.7586573172073,175142.989738472,0.0,1.0
2023-12-01,46.01,46.0493,45.64,45.64,235340,42.0143412019398,42.0502282614755,41.6764732114005,41.6764732114005,257721.365853526,0.0,1.0
2023-12-04,45.89,45.969,45.78,45.93,282627,41.9047623941973,41.9769017759612,41.8043151537667,41.9412886634449,309505.466419157,0.0,1.0
2023-12-05,46.18,46.18,46.0387,46.07,193427,42.1695778462417,42.1695778462417,42.0405488001249,42.0691306058111,211822.344832795,0.0,1.0
2023-12-06,46.32,46.36,46.21,46.33,92118,42.297419788608,42.3339460578555,42.1969725481774,42.3065513559199,100878.629980858,0.0,1.0
2023-12-07,46.29,46.3857,46.23,46.24,135034,42.2700250866724,42.357414185847,42.2152356828011,42.224367250113,147876.038568305,0.0,1.0
2023-12-08,46.1,46.14,45.99,46.07,157873,42.0965253077467,42.1330515769942,41.9960780673161,42.0691306058111,172887.079083002,0.0,1.0
2023-12-11,46.09,46.09,45.94,46.02,219502,42.0873937404349,42.0873937404349,41.9504202307567,42.0234727692517,240377.136260647,0.0,1.0
2023-12-12,46.21,46.21,46.04,46.1,128868,42.1969725481774,42.1969725481774,42.0417359038755,42.0965253077467,141123.638033535,0.0,1.0
2023-12-13,46.78,46.78,46.2705,46.34,708680,42.7174718849543,42.7174718849543,42.2522185304142,42.3156829232318,776077.069572009,0.0,1.0
2023-12-14,47.2,47.23,47.025,47.04,387567,43.1009977120531,43.1283924139887,42.9411952840952,42.954892635063,424425.497576924,0.0,1.0
2023-12-15,47.1,47.19,47.07,47.11,542020,43.0096820389343,43.0918661447412,42.9822873369987,43.0188136062462,593567.326930942,0.0,1.0
2023-12-18,46.86,46.9,46.8129,46.9,95068,42.9418070991051,42.978462504226,42.8986453595753,42.978462504226,103742.408178552,0.16567,1.0
2023-12-19,46.91,47.01,46.9009,46.93,220736,42.9876263555062,43.0792648683084,42.9792872508412,43.0059540580667,240876.890349022,0.0,1.0
2023-12-20,47.06,47.1,46.97,47.04,279535,43.1250841247095,43.1617395298304,43.0426094631875,43.1067564221491,305040.960893166,0.0,1.0
2023-12-21,47.1,47.21,47.01,47.19,256352,43.1617395298304,43.2625418939128,43.0792648683084,43.2442141913523,279742.645489419,0.0,1.0
2023-12-22,47.07,47.19,47.02,47.19,361387,43.1342479759897,43.2442141913523,43.0884287195886,43.2442141913523,394361.485088803,0.0,1.0
2023-12-26,47.1,47.16,47.05,47.05,174702,43.1617395298304,43.2167226375117,43.1159202734293,43.1159202734293,190642.552631899,0.0,1.0
2023-12-27,47.4,47.42,47.2581,47.32,162264,43.4366550682369,43.4549827707974,43.3066200185706,43.3633442579952,177069.656674008,0.0,1.0
2023-12-28,47.33,47.42,47.255,47.37,125767,43.3725081092754,43.4549827707974,43.3037792246738,43.4091635143963,137242.515351032,0.0,1.0
2023-12-29,47.24,47.31,47.2,47.24,84462,43.2900334477534,43.354180406715,43.2533780426326,43.2900334477534,92168.6716831831,0.0,1.0
2024-01-02,47.07,47.1199,47.025,47.05,222777,43.1342479759897,43.179975593878,43.0930106452287,43.1159202734293,243104.119859398,0.0,1.0
2024-01-03,47.06,47.0625,46.79,46.86,188246,43.1250841247095,43.1273750875296,42.8776601401436,42.9418070991051,205422.364728191,0.0,1.0
2024-01-04,46.84,46.8898,46.805,46.87,127018,42.9234793965447,42.9691153759202,42.8914059170639,42.9509709503853,138607.661905408,0.0,1.0
2024-01-05,46.75,46.955,46.68,46.71,120551,42.8410047350227,43.0288636862672,42.7768577760612,42.8043493299018,131550.585352933,0.0,1.0
2024-01-08,46.93,46.97,46.76,46.78,144498,43.0059540580667,43.0426094631875,42.8501685863029,42.8684962888634,157682.611362229,0.0,1.0
2024-01-09,46.92,46.95,46.85,46.87,231104,42.9967902067864,43.0242817606271,42.9326432478249,42.9509709503853,252190.910713343,0.0,1.0
2024-01-10,46.88,47.03,46.87,47.02,96437,42.9601348016656,43.0975925708688,42.9509709503853,43.0884287195886,105236.321554203,0.0,1.0
2024-01-11,46.98,46.98,46.6862,46.86,751140,43.0517733144678,43.0517733144678,42.7825393638549,42.9418070991051,819677.204519263,0.0,1.0
2024-01-12,47.2,47.2927,47.15,47.17,97766,43.2533780426326,43.3383269440002,43.2075587862315,43.2258864887919,106686.585159931,0.0,1.0
2024-01-16,46.9,47.09,46.85,47.05,173942,42.978462504226,43.1525756785502,42.9326432478249,43.1159202734293,189813.207003341,0.0,1.0
2024-01-17,46.8,46.86,46.7,46.86,691731,42.8868239914238,42.9418070991051,42.7951854786216,42.9418070991051,754847.474983779,0.0,1.0
2024-01-18,46.74,46.82,46.68,46.82,119070,42.8318408837425,42.9051516939843,42.7768577760612,42.9051516939843,129934.452621494,0.0,1.0
2024-01-19,46.75,46.76,46.62,46.7,145596,42.8410047350227,42.8501685863029,42.7218746683799,42.7951854786216,158880.797546645,0.0,1.0
2024-01-22,46.72,46.785,46.6769,46.76,106823,42.9671909671513,43.026969807324,42.9275529977446,43.0039779457191,116153.056498748,0.1677,1.0
2024-01-23,46.61,46.63,46.54,46.63,172528,42.86602677609,42.8844202653739,42.8016495635964,42.8844202653739,187596.814652424,0.0,1.0
2024-01-24,46.53,46.79,46.51,46.79,137846,42.7924528189544,43.0315681796449,42.7740593296706,43.0315681796449,149885.644721889,0.0,1.0
2024-01-25,46.75,46.75,46.631,46.7,142457,42.9947812010772,42.9947812010772,42.8853399398381,42.9487974778675,154899.375318443,0.0,1.0
2024-01-26,46.73,46.77,46.675,46.77,106753,42.9763877117933,43.013174690361,42.9258056162626,43.013174690361,116076.942609839,0.0,1.0
2024-01-29,46.92,46.92,46.7963,46.86,232944,43.1511258599902,43.1511258599902,43.0373621287694,43.0959453921385,253289.6248284,0.0,1.0
2024-01-30,46.95,46.99,46.829,46.99,559268,43.178716093916,43.2155030724838,43.0674354837485,43.2155030724838,608115.177461235,0.0,1.0
2024-01-31,47.13,47.22,47.04,47.14,286372,43.3442574974709,43.4270281992484,43.2614867956935,43.3534542421129,311384.094208732,0.0,1.0
2024-02-01,47.35,47.465,47.25,47.34,148786,43.5465858795937,43.652348442976,43.4546184331742,43.5373891349517,161781.158217075,0.0,1.0
2024-02-02,46.97,47.055,46.91,46.97,193676,43.1971095831999,43.2752819126564,43.1419291153482,43.1971095831999,210591.907833064,0.0,1.0
2024-02-05,46.68,46.7502,46.6,46.74,283994,42.9304039885836,42.99496513597,42.856830031448,42.9855844564352,308798.39666837,0.0,1.0
2024-02-06,46.87,46.89,46.7,46.72,142796,43.1051421367805,43.1235356260643,42.9487974778675,42.9671909671513,155267.984009016,0.0,1.0
2024-02-07,46.79,46.9199,46.79,46.82,220848,43.0315681796449,43.1510338925438,43.0315681796449,43.0591584135708,240137.144824948,0.0,1.0
2024-02-08,46.7,46.81,46.65,46.72,447922,42.9487974778675,43.0499616689288,42.9028137546577,42.9671909671513,487044.076397704,0.0,1.0
2024-02-09,46.66,46.67,46.6,46.67,499794,42.9120104992997,42.9212072439416,42.856830031448,42.9212072439416,543446.642761718,0.0,1.0
2024-02-12,46.7,46.73,46.625,46.71,151091,42.9487974778675,42.9763877117933,42.8798218930529,42.9579942225094,164287.479844717,0.0,1.0
2024-02-13,46.29,46.43,46.275,46.43,142145,42.5717309475478,42.700485372535,42.5579358305849,42.700485372535,154560.124842164,0.0,1.0
2024-02-14,46.44,46.4587,46.3,46.33,189221,42.709682117177,42.7268800296574,42.5809276921898,42.6085179261156,205747.802474649,0.0,1.0
2024-02-15,46.58,46.63,46.5,46.59,126972,42.8384365421642,42.8844202653739,42.7648625850286,42.8476332868061,138061.895750531,0.0,1.0
2024-02-16,46.46,46.465,46.37,46.4,396864,42.7280756064609,42.7326739787818,42.6453049046834,42.6728951386092,431526.605827573,0.0,1.0
2024-02-20,46.35,46.4,46.31,46.34,430042,42.7843964706481,42.8305500806488,42.7474735826475,42.775165748648,465881.21708517,0.17124,1.0
2024-02-21,46.24,46.3806,46.21,46.38,250670,42.6828585286466,42.8126424799685,42.6551663626461,42.8120886366485,271560.556147398,0.0,1.0
2024-02-22,46.31,46.37,46.1648,46.32,370607,42.7474735826475,42.8028579146484,42.6134434992055,42.7567043046477,401492.970966287,0.0,1.0
2024-02-23,46.47,46.5,46.3375,46.35,144522,42.8951651346498,42.9228573006502,42.7728580681479,42.7843964706481,156566.301095202,0.0,1.0
2024-02-26,46.4,46.49,46.3,46.49,305489,42.8305500806488,42.9136265786501,42.7382428606474,42.9136265786501,330948.110012816,0.0,1.0
2024-02-27,46.34,46.42,46.295,46.38,170788,42.775165748648,42.8490115246491,42.7336274996473,42.8120886366485,185021.280022747,0.0,1.0
2024-02-28,46.39,46.3984,46.32,46.36,75610,42.8213193586487,42.8290731651288,42.7567043046477,42.7936271926482,81911.2524446675,0.0,1.0
2024-02-29,46.46,46.52,46.4102,46.45,119641,42.8859344126496,42.9413187446505,42.8399654170889,42.8767036906495,129611.746511473,0.0,1.0
2024-03-01,46.63,46.63,46.34,46.44,161813,43.042856686652,43.042856686652,42.775165748648,42.8674729686494,175298.313607049,0.0,1.0
2024-03-04,46.59,46.59,46.525,46.55,193950,43.0059337986515,43.0059337986515,42.9459341056506,42.9690109106509,210113.575077943,0.0,1.0
2024-03-05,46.79,46.83,46.69,46.76,116867,43.1905482386543,43.2274711266548,43.0982410186529,43.1628560726538,126606.564468337,0.0,1.0
2024-03-06,46.88,46.93,46.82,46.84,107193,43.2736247366555,43.3197783466562,43.2182404046547,43.236701848655,116126.344178035,0.0,1.0
2024-03-07,46.96,46.98,46.86,46.98,107894,43.3474705126566,43.3659319566569,43.2551632926552,43.3659319566569,116885.764730392,0.0,1.0
2024-03-08,47.0,47.045,46.97,46.98,134312,43.3843934006572,43.4259316496578,43.3567012346568,43.3659319566569,145505.41116715,0.0,1.0
2024-03-11,46.99,47.04,46.94,47.04,130932,43.3751626786571,43.4213162886577,43.3290090686563,43.4213162886577,141843.725764915,0.0,1.0
2024-03-12,46.89,46.93,46.83,46.93,160710,43.2828554586557,43.3197783466562,43.2274711266548,43.3197783466562,174103.390826379,0.0,1.0
2024-03-13,46.83,46.8894,46.81,46.84,117460,43.2274711266548,43.2823016153356,43.2090096826545,43.236701848655,127248.984422043,0.0,1.0
2024-03-14,46.59,46.73,46.56,46.72,228738,43.0059337986515,43.1351639066534,42.978241632651,43.1259331846533,247800.767910175,0.0,1.0
2024-03-15,46.55,46.57,46.5,46.57,176665,42.9690109106509,42.9874723546512,42.9228573006502,42.9874723546512,191388.062599354,0.0,1.0
2024-03-18,46.33,46.4,46.3,46.4,343671,42.9323003292563,42.9971667446038,42.9045004369646,42.9971667446038,370869.422506805,0.18023,1.0
2024-03-19,46.45,46.47,46.38,46.4,175099,43.0434998984234,43.0620331599513,42.978633483076,42.9971667446038,188956.487488089,0.0,1.0
2024-03-20,46.53,46.56,46.4,46.46,179094,43.1176329445348,43.1454328368266,42.9971667446038,43.0527665291874,193267.6552704,0.0,1.0
2024-03-21,46.56,46.64,46.54,46.59,164429,43.1454328368266,43.219565882938,43.1268995752987,43.1732327291184,177442.054387398,0.0,1.0
2024-03-22,46.76,46.78,46.72,46.78,162415,43.330765452105,43.3492987136329,43.2936989290494,43.3492987136329,175268.66467186,0.0,1.0
2024-03-25,46.65,46.71,46.65,46.71,76861,43.2288325137019,43.2844322982854,43.2288325137019,43.2844322982854,82943.8465372275,0.0,1.0
2024-03-26,46.69,46.72,46.62,46.67,114784,43.2658990367576,43.2936989290494,43.2010326214101,43.2473657752297,123868.10581347,0.0,1.0
2024-03-27,46.83,46.83,46.7,46.74,163570,43.3956318674525,43.3956318674525,43.2751656675215,43.3122321905772,176515.072378635,0.0,1.0
2024-03-28,46.81,46.865,46.769,46.79,89370,43.3770986059247,43.4280650751262,43.3391054197926,43.3585653443968,96442.8197009148,0.0,1.0
2024-04-01,46.5,46.68,46.46,46.68,221308,43.089833052243,43.2566324059937,43.0527665291874,43.2566324059937,238822.508026968,0.0,1.0
2024-04-02,46.47,46.47,46.31,46.38,191379,43.0620331599513,43.0620331599513,42.9137670677285,42.978633483076,206524.900878834,0.0,1.0
2024-04-03,46.47,46.48,46.285,46.33,122509,43.0620331599513,43.0712997907152,42.8906004908187,42.9323003292563,132204.469047101,0.0,1.0
2024-04-04,46.6,46.61,46.49,46.61,105653,43.1824993598823,43.1917659906462,43.0805664214791,43.1917659906462,114014.470514275,0.0,1.0
2024-04-05,46.38,46.52,46.38,46.43,77590,42.978633483076,43.1083663137709,42.978633483076,43.0249666368956,83730.540232673,0.0,1.0
2024-04-08,46.32,46.375,46.3,46.3,90154,42.9230336984924,42.974000167694,42.9045004369646,42.9045004369646,97288.8661443022,0.0,1.0
2024-04-09,46.51,46.51,46.4466,46.46,151377,43.099099683007,43.099099683007,43.0403492439637,43.0527665291874,163357.107730395,0.0,1.0
2024-04-10,45.99,46.21,45.9756,46.21,174302,42.617234883283,42.8211007600893,42.6038909349829,42.8211007600893,188096.41221337,0.0,1.0
2024-04-11,45.93,46.05,45.8894,46.05,260322,42.5616350986994,42.6728346678665,42.5240125777979,42.6728346678665,280924.109994199,0.0,1.0
2024-04-12,46.01,46.11,46.01,46.11,373143,42.6357681448108,42.72843445245,42.6357681448108,42.72843445245,402673.862276586,0.0,1.0
2024-04-15,45.75,45.85,45.7032,45.85,129854,42.3948357449488,42.487502052588,42.3514679129736,42.487502052588,140130.758749498,0.0,1.0
2024-04-16,45.6,45.62,45.5,45.56,243582,42.25583628349,42.2743695450178,42.1631699758507,42.2187697604343,262859.291802487,0.0,1.0
2024-04-17,45.73,45.775,45.6298,45.68,484854,42.376302483421,42.4180023218586,42.2834508431664,42.3299693296013,523225.768191422,0.0,1.0
2024-04-18,45.68,45.77,45.6355,45.77,133814,42.3299693296013,42.4133690064767,42.2887328227019,42.4133690064767,144404.156601301,0.0,1.0
2024-04-19,45.71,45.74,45.6665,45.72,99078,42.3577692218931,42.3855691141849,42.31745937807,42.367035852657,106919.119283062,0.0,1.0
2024-04-22,45.58,45.6,45.51,45.52,129038,42.4017486514987,42.4203540699504,42.3366296869176,42.3459323961435,138710.129347274,0.17746,1.0
2024-04-23,45.7,45.7362,45.52,45.56,136541,42.5133811622091,42.5470569696067,42.3459323961435,42.383143233047,146775.521716132,0.0,1.0
2024-04-24,45.6,45.63,45.52,45.63,207627,42.4203540699504,42.448262197628,42.3459323961435,42.448262197628,223189.820254394,0.0,1.0
2024-04-25,45.43,45.44,45.32,45.39,220563,42.2622080131107,42.2715107223366,42.1598782116262,42.2249971762072,237095.446761596,0.0,1.0
2024-04-26,45.56,45.58,45.51,45.54,191937,42.383143233047,42.4017486514987,42.3366296869176,42.3645378145952,206323.76584051,0.0,1.0
2024-04-29,45.7,45.72,45.6344,45.68,109629,42.5133811622091,42.5319865806608,42.4523553896874,42.4947757437574,117846.314808137,0.0,1.0
2024-04-30,45.56,45.62,45.51,45.58,119156,42.383143233047,42.4389594884022,42.3366296869176,42.4017486514987,128087.417446828,0.0,1.0
2024-05-01,45.66,45.79,45.54,45.64,198937,42.4761703253056,42.5971055452419,42.3645378145952,42.4575649068539,213848.45550891,0.0,1.0
2024-05-02,45.88,45.88,45.6424,45.65,178348,42.6808299282747,42.6808299282747,42.4597975570681,42.4668676160798,191716.193282813,0.0,1.0
2024-05-03,46.15,46.18,46.0099,46.13,133886,42.9320030773731,42.9599112050507,42.8016721211187,42.9133976589213,143921.514420474,0.0,1.0
2024-05-06,46.18,46.2067,46.13,46.15,101137,42.9599112050507,42.9847494386837,42.9133976589213,42.9320030773731,108717.791284701,0.0,1.0
2024-05-07,46.29,46.38,46.26,46.31,92535,43.0622410065352,43.145965389568,43.0343328788576,43.0808464249869,99471.0226379054,0.0,1.0
2024-05-08,46.19,46.22,46.17,46.2,115527,42.9692139142765,42.9971220419541,42.9506084958248,42.9785166235024,124186.403331597,0.0,1.0
2024-05-09,46.26,46.29,46.135,46.15,83069,43.0343328788576,43.0622410065352,42.9180490135343,42.9320030773731,89295.4922948956,0.0,1.0
2024-05-10,46.17,46.22,46.14,46.22,83627,42.9506084958248,42.9971220419541,42.9227003681472,42.9971220419541,89895.3175570337,0.0,1.0
2024-05-13,46.22,46.26,46.2079,46.26,64313,42.9971220419541,43.0343328788576,42.9858657637908,43.0343328788576,69133.6238062529,0.0,1.0
2024-05-14,46.33,46.336,46.24,46.31,74186,43.0994518434387,43.1050334689742,43.0157274604059,43.0808464249869,79746.6611056967,0.0,1.0
2024-05-15,46.62,46.64,46.4949,46.56,100182,43.3692304109888,43.3878358294405,43.2528535185732,43.3134141556336,107691.208622798,0.0,1.0
2024-05-16,46.59,46.66,46.565,46.66,98234,43.3413222833112,43.4064412478923,43.3180655102465,43.4064412478923,105597.194983649,0.0,1.0
2024-05-17,46.48,46.55,46.455,46.55,113943,43.2389924818267,43.3041114464077,43.215735708762,43.3041114464077,122483.673555204,0.0,1.0
2024-05-20,46.25,46.2975,46.2447,46.25,153305,43.194237147741,43.2385987967036,43.1892873216463,43.194237147741,164150.514471369,0.18189,1.0
2024-05-21,46.35,46.37,46.31,46.37,113936,43.2876300929253,43.3063086819622,43.2502729148516,43.3063086819622,121996.366829587,0.0,1.0
2024-05-22,46.31,46.34,46.26,46.27,101247,43.2502729148516,43.2782907984069,43.2035764422594,43.2129157367779,108409.687477138,0.0,1.0
2024-05-23,46.14,46.33,46.1001,46.33,138819,43.0915049080383,43.2689515038885,43.0542411229097,43.2689515038885,148639.706913675,0.0,1.0
2024-05-24,46.15,46.19,46.1,46.16,145077,43.1008442025567,43.1382013806304,43.0541477299646,43.1101834970751,155340.427174344,0.0,1.0
2024-05-28,46.02,46.24,45.9901,46.23,106000,42.9794333738171,43.1848978532226,42.951508883207,43.1755585587042,113498.936981606,0.0,1.0
2024-05-29,45.83,45.9,45.765,45.9,147861,42.8019867779669,42.867361839596,42.7412813635971,42.867361839596,158321.380387144,0.0,1.0
2024-05-30,45.98,46.0,45.91,45.93,60025,42.9420761957434,42.9607547847803,42.8767011341144,42.8953797231512,64271.4499275556,0.0,1.0
2024-05-31,46.17,46.17,46.08,46.11,85773,43.1195227915936,43.1195227915936,43.0354691409277,43.063487024483,91840.9841672007,0.0,1.0
2024-06-03,46.39,46.415,46.25,46.26,85559,43.324987270999,43.3483355072951,43.194237147741,43.2035764422594,91611.8448038607,0.0,1.0
2024-06-04,46.57,46.6,46.48,46.49,231665,43.4930945723308,43.5211124558861,43.4090409216649,43.4183802161834,248054.068262677,0.0,1.0
2024-06-05,46.7,46.7,46.5299,46.64,143911,43.6145054010704,43.6145054010704,43.4556440013119,43.5584696339598,154091.938867546,0.0,1.0
2024-06-06,46.67,46.7167,46.64,46.65,115205,43.5864875175151,43.6301020229162,43.5584696339598,43.5678089284782,123355.141839301,0.0,1.0
2024-06-07,46.33,46.42,46.3299,46.42,117637,43.2689515038885,43.3530051545543,43.2688581109433,43.3530051545543,125959.192921747,0.0,1.0
2024-06-10,46.27,46.285,46.22,46.28,80071,43.2129157367779,43.2269246785555,43.1662192641857,43.2222550312963,85735.5979533412,0.0,1.0
2024-06-11,46.44,46.44,46.26,46.31,139078,43.3716837435912,43.3716837435912,43.2035764422594,43.2502729148516,148917.029787998,0.0,1.0
2024-06-12,46.66,46.8301,46.63,46.75,181346,43.5771482229967,43.7360096227552,43.5491303394414,43.6612018736625,194175.266281758,0.0,1.0
2024-06-13,46.89,46.9,46.751,46.81,81613,43.7919519969206,43.801291291439,43.6621358031144,43.7172376407731,87386.686263017,0.0,1.0
2024-06-14,46.89,46.93,46.85,46.89,181334,43.7919519969206,43.8293091749943,43.7545948188468,43.7919519969206,194162.417345495,0.0,1.0
2024-06-17,46.76,46.7699,46.685,46.73,141970,43.670541168181,43.6797870697542,43.6004964592927,43.6425232846257,152013.623427156,0.0,1.0
2024-06-18,46.93,46.94,46.77,46.77,171469,43.8293091749943,43.8386484695127,43.6798804626994,43.6798804626994,183599.520993387,0.0,1.0
2024-06-20,46.8,46.83,46.45,46.45,221630,43.7078983462547,43.73591622981,43.3810230381096,43.3810230381096,237309.145313522,0.0,1.0
2024-06-21,46.8,46.85,46.72,46.85,94778,43.7078983462547,43.7545948188468,43.6331839901072,43.7545948188468,101483.040087195,0.0,1.0
2024-06-24,46.8,46.8,46.625,46.64,136969,43.8744366461073,43.8744366461073,43.7103762526657,43.7244385721036,146102.142614491,0.17832,1.0
2024-06-25,46.67,46.699,46.62,46.64,102716,43.7525632109793,43.7797503618925,43.7056888128531,43.7244385721036,109565.140146967,0.0,1.0
2024-06-26,46.47,46.508,46.4553,46.5,285311,43.5650656184745,43.6006901610504,43.5512845454254,43.5931902573503,304335.640995283,0.0,1.0
2024-06-27,46.59,46.59,46.525,46.55,156300,43.6775641739774,43.6775641739774,43.6166274564133,43.6400646554764,166722.140708079,0.0,1.0
2024-06-28,46.36,46.64,46.34,46.62,121426,43.4619419425969,43.7244385721036,43.4431921833465,43.7056888128531,129522.729735248,0.0,1.0
2024-07-01,46.26,46.27,46.07,46.2,99376,43.3681931463446,43.3775680259698,43.1900704334651,43.3119438685932,106002.427735163,0.0,1.0
2024-07-02,46.22,46.2463,46.15,46.23,335553,43.3306936278436,43.355349561258,43.265069470467,43.3400685074689,357927.795783864,0.0,1.0
2024-07-03,46.49,46.5,46.33,46.34,125606,43.583815377725,43.5931902573503,43.4338173037212,43.4431921833465,133981.453651817,0.0,1.0
2024-07-05,46.69,46.71,46.555,46.64,75766,43.7713129702297,43.7900627294802,43.644752095289,43.7244385721036,80818.1043690871,0.0,1.0
2024-07-08,46.74,46.745,46.6558,46.71,265730,43.8181873683559,43.8228748081685,43.7392508819114,43.7900627294802,283448.972810991,0.0,1.0
2024-07-09,46.69,46.7,46.59,46.68,392224,43.7713129702297,43.780687849855,43.6775641739774,43.7619380906045,418377.638624988,0.0,1.0
2024-07-10,46.73,46.74,46.645,46.69,163796,43.8088124887307,43.8181873683559,43.7291260119162,43.7713129702297,174717.976707745,0.0,1.0
2024-07-11,46.98,47.035,46.93,46.96,299932,44.0431844793616,44.0947463173004,43.9963100812354,44.0244347201111,319931.57458001,0.0,1.0
2024-07-12,47.08,47.08,46.9662,46.98,132406,44.136933275614,44.136933275614,44.0302471454788,44.0431844793616,141234.880118963,0.0,1.0
2024-07-15,46.96,47.03,46.93,46.99,193715,44.0244347201111,44.0900588774878,43.9963100812354,44.0525593589868,206631.986482825,0.0,1.0
2024-07-16,47.11,47.13,46.9728,47.0,142585,44.1650579144897,44.1838076737402,44.0364345660314,44.0619342386121,152092.619532063,0.0,1.0
2024-07-17,47.13,47.17,47.02,47.05,140712,44.1838076737402,44.2213071922411,44.0806839978626,44.1088086367383,150094.727212509,0.0,1.0
2024-07-18,47.02,47.125,46.9835,47.07,91641,44.0806839978626,44.1791202339275,44.0464656872304,44.1275583959887,97751.6551287846,0.0,1.0
2024-07-19,46.89,46.94,46.8825,46.91,40132,43.9588105627345,44.0056849608607,43.9517794030155,43.9775603219849,42808.0163205158,0.0,1.0
2024-07-22,46.74,46.82,46.66,46.79,157328,43.978985303688,44.054259561803,43.903711045573,44.0260317150099,167205.10191906,0.17152,1.0
2024-07-23,46.73,46.8,46.7144,46.75,115551,43.9695760214236,44.0354409972742,43.9548975410912,43.9883945859524,122805.328561027,0.0,1.0
2024-07-24,46.6,46.805,46.6,46.78,137082,43.8472553519867,44.0401456384064,43.8472553519867,44.0166224327455,145688.051594558,0.0,1.0
2024-07-25,46.68,46.78,46.64,46.64,2369148,43.9225296101017,44.0166224327455,43.8848924810442,43.8848924810442,2517883.86556327,0.0,1.0
2024-07-26,46.87,46.875,46.8,46.85,165874,44.1013059731249,44.1060106142571,44.0354409972742,44.0824874085961,176287.622519336,0.0,1.0
2024-07-29,46.93,46.96,46.89,46.95,124470,44.1577616667111,44.1859895135042,44.1201245376536,44.1765802312399,132284.266220033,0.0,1.0
2024-07-30,46.99,47.03,46.9,47.02,192445,44.2142173602974,44.2518544893549,44.129533819918,44.2424452070905,204526.758357149,0.0,1.0
2024-07-31,47.24,47.24,47.025,47.09,168759,44.4494494169067,44.4494494169067,44.2471498482227,44.3083101829411,179353.743737661,0.0,1.0
2024-08-01,47.4,47.4799,47.32,47.32,342981,44.5999979331367,44.6751780984291,44.5247236750217,44.5247236750217,364513.456354249,0.0,1.0
2024-08-02,47.95,47.95,47.65,47.65,226180,45.1175084576774,45.1175084576774,44.8352299897461,44.8352299897461,240379.652395333,0.0,1.0
2024-08-05,47.84,48.03,47.71,48.02,190502,45.0140063527692,45.1927827157923,44.8916856833324,45.183373433528,202461.776198673,0.0,1.0
2024-08-06,47.58,47.78,47.55,47.78,225897,44.7693650138955,44.957550659183,44.7411371671024,44.957550659183,240078.885565252,0.0,1.0
2024-08-07,47.45,47.52,47.38,47.51,247641,44.6470443444586,44.7129093203092,44.581179368608,44.7035000380449,263187.980806582,0.0,1.0
2024-08-08,47.38,47.415,47.32,47.32,340847,44.581179368608,44.6141118565333,44.5247236750217,44.5247236750217,362245.483154975,0.0,1.0
2024-08-09,47.55,47.58,47.5,47.58,250854,44.7411371671024,44.7693650138955,44.6940907557805,44.7693650138955,266602.693969312,0.0,1.0
2024-08-12,47.71,47.71,47.5,47.53,147823,44.8916856833324,44.8916856833324,44.6940907557805,44.7223186025736,157103.374993524,0.0,1.0
2024-08-13,47.81,47.81,47.73,47.76,117299,44.9857785059761,44.9857785059761,44.9105042478611,44.9387320946542,124663.068557433,0.0,1.0
2024-08-14,47.91,47.9548,47.84,47.85,150605,45.0798713286198,45.1220249131642,45.0140063527692,45.0234156350336,160060.029839063,0.0,1.0
2024-08-15,47.76,47.76,47.65,47.69,226616,44.9387320946542,44.9387320946542,44.8352299897461,44.8728671188036,240843.024614117,0.0,1.0
2024-08-16,47.84,47.87,47.75,47.81,194656,45.0140063527692,45.0422341995623,44.9293228123898,44.9857785059761,206876.565640932,0.0,1.0
2024-08-19,47.82,47.835,47.72,47.75,146813,45.1376631402876,45.1518217548235,45.0432723767153,45.071589605787,155537.464094675,0.15142,1.0
2024-08-20,47.93,47.93,47.8215,47.87,177156,45.2414929802172,45.2414929802172,45.1390790017412,45.1848585220738,187683.61786188,0.0,1.0
2024-08-21,48.01,48.079,47.91,47.98,153608,45.3170055910751,45.38213521794,45.2226148275027,45.2886883620034,162736.261670661,0.0,1.0
2024-08-22,47.88,47.94,47.7999,47.93,127808,45.194297598431,45.2509320565744,45.1186905968096,45.2414929802172,135403.078821441,0.0,1.0
2024-08-23,48.07,48.07,47.87,47.97,158001,45.3736400492185,45.3736400492185,45.1848585220738,45.2792492856461,167390.318734871,0.0,1.0
2024-08-26,48.12,48.12,48.0086,48.11,171265,45.4208354310046,45.4208354310046,45.3156841203851,45.4113963546474,181442.541111308,0.0,1.0
2024-08-27,48.05,48.05,47.9,47.92,134465,45.354761896504,45.354761896504,45.2131757511455,45.23205390386,142455.675651955,0.0,1.0
2024-08-28,47.98,48.035,47.965,48.02,101555,45.2886883620034,45.3406032819681,45.2745297474675,45.3264446674323,107589.976133821,0.0,1.0
2024-08-29,47.93,47.96,47.8747,47.91,147659,45.2414929802172,45.2698102092889,45.1892948879617,45.2226148275027,156433.738229963,0.0,1.0
2024-08-30,47.81,47.97,47.8,47.96,131216,45.1282240639304,45.2792492856461,45.1187849875732,45.2698102092889,139013.601579198,0.0,1.0
2024-09-03,47.98,48.04,47.94,47.99,121523,45.2886883620034,45.3453228201468,45.2509320565744,45.2981274383606,128744.588348287,0.0,1.0
2024-09-04,48.2,48.21,48.018,48.03,172115,45.4963480418625,45.5057871182197,45.3245568521609,45.3358837437895,182343.052949363,0.0,1.0
2024-09-05,48.34,48.3499,48.2,48.31,351600,45.6284951108638,45.6378397964574,45.4963480418625,45.6001778817921,372494.073247515,0.0,1.0
2024-09-06,48.37,48.55,48.27,48.33,165954,45.6568123399354,45.8267157143656,45.5624215763631,45.6190560345065,175815.931261997,0.0,1.0
2024-09-09,48.46,48.48,48.34,48.36,248698,45.7417640271505,45.760642179865,45.6284951108638,45.6473732635782,263477.0507068,0.0,1.0
2024-09-10,48.59,48.605,48.44,48.46,105382,45.8644720197946,45.8786306343304,45.7228858744361,45.7417640271505,111644.398256455,0.0,1.0
2024-09-11,48.58,48.6499,48.4873,48.5,116461,45.8550329434373,45.9210120871744,45.7675327056058,45.7795203325795,123381.775496243,0.0,1.0
2024-09-12,48.53,48.56,48.465,48.55,176556,45.8078375616512,45.8361547907229,45.7464835653292,45.8267157143656,187047.962446782,0.0,1.0
2024-09-13,48.6,48.656373,48.56,48.61,134791,45.8739110961518,45.9271220013004,45.8361547907229,45.883350172509,142801.048427491,0.0,1.0
2024-09-16,48.77,48.78,48.63,48.68,119414,46.0343753942248,46.043814470582,45.9022283252235,45.9494237070097,126510.259564217,0.0,1.0
2024-09-17,48.75,48.79,48.7099,48.79,337771,46.0154972415103,46.0532535469392,45.9776465453178,46.0532535469392,357843.275355195,0.0,1.0
2024-09-18,48.61,48.78,48.56,48.62,175225,45.883350172509,46.043814470582,45.8361547907229,45.8927892488663,185637.866850956,0.0,1.0
2024-09-19,48.61,48.61,48.514,48.57,303156,45.883350172509,45.883350172509,45.7927350394796,45.8455938670801,321171.255032491,0.0,1.0
2024-09-20,48.54,48.6,48.47,48.51,123825,45.8172766380084,45.8739110961518,45.7512031035078,45.7889594089367,131183.386290881,0.0,1.0
2024-09-23,48.38,48.41,48.2445,48.32,188355,45.8294813637383,45.8578998102226,45.7011247137841,45.7726444707696,198837.399613476,0.17293,1.0
2024-09-24,48.41,48.42,48.255198,48.28,106421,45.8578998102226,45.8673726257174,45.7112587318004,45.7347532087905,112343.579433866,0.0,1.0
2024-09-25,48.27,48.37,48.26,48.37,105593,45.7252803932957,45.8200085482435,45.715807577801,45.8200085482435,111469.499282662,0.0,1.0
2024-09-26,48.27,48.3,48.17,48.3,148520,45.7252803932957,45.7536988397801,45.630552238348,45.7536988397801,156785.487991259,0.0,1.0
2024-09-27,48.38,48.41,48.31,48.36,178224,45.8294813637383,45.8578998102226,45.7631716552749,45.8105357327488,188142.58558951,0.0,1.0
2024-09-30,48.3,48.365,48.2201,48.36,194091,45.7536988397801,45.8152721404961,45.6780110439768,45.8105357327488,204892.62153051,0.0,1.0
2024-10-01,48.39,48.49,48.3585,48.43,114483,45.8389541792331,45.9336823341809,45.8091148104245,45.8768454412122,120854.248732179,0.0,1.0
2024-10-02,48.32,48.3468,48.21,48.27,122072,45.7726444707696,45.7980316162956,45.6684435003271,45.7252803932957,128865.594465856,0.0,1.0
2024-10-03,48.14,48.26,48.14,48.26,144261,45.6021337918636,45.715807577801,45.6021337918636,45.715807577801,152289.464604814,0.0,1.0
2024-10-04,47.84,47.92,47.835,47.86,212813,45.3179493270203,45.3937318509785,45.3132129192729,45.3368949580098,224656.544949392,0.0,1.0
2024-10-07,47.69,47.7399,47.65,47.72,101787,45.1758570945986,45.2231264439175,45.1379658326195,45.2042755410829,107451.686413724,0.0,1.0
2024-10-08,47.71,47.72,47.61,47.62,123161,45.1948027255881,45.2042755410829,45.1000745706404,45.1095473861351,130015.199882113,0.0,1.0
2024-10-09,47.63,47.6899,47.595859,47.67,202532,45.1190202016299,45.1757623664436,45.0866790622492,45.156911463609,213803.383071947,0.0,1.0
2024-10-10,47.6,47.62,47.5,47.6,203527,45.0906017551456,45.1095473861351,44.9958736001978,45.0906017551456,214853.75716669,0.0,1.0
2024-10-11,47.6,47.6783,47.5677,47.57,155398,45.0906017551456,45.1647739004697,45.0600045610975,45.0621833086613,164046.264899445,0.0,1.0
2024-10-14,47.6,47.63,47.49,47.49,119984,45.0906017551456,45.1190202016299,44.986400784703,44.986400784703,126661.392345429,0.0,1.0
2024-10-15,47.77,47.775,47.715,47.73,126755,45.2516396185568,45.2563760263042,45.1995391333355,45.2137483565777,133809.214451468,0.0,1.0
2024-10-16,47.83,47.8756,47.81,47.84,144254,45.3084765115255,45.3516725501817,45.2895308805359,45.3179493270203,152282.075038318,0.0,1.0
2024-10-17,47.63,47.75,47.61,47.69,106069,45.1190202016299,45.2326939875673,45.1000745706404,45.1758570945986,111971.989804369,0.0,1.0
2024-10-18,47.63,47.6774,47.62,47.66,96844,45.1190202016299,45.1639213470752,45.1095473861351,45.1474386481143,102233.596815415,0.0,1.0
2024-10-21,47.16,47.33,47.16,47.32,123862,44.8319275824297,44.9935354638761,44.8319275824297,44.9840291179087,130294.016675056,0.16693,1.0
2024-10-22,47.14,47.19,47.075,47.19,107756,44.8129148904948,44.860446620332,44.7511236417065,44.860446620332,113351.649907456,0.0,1.0
2024-10-23,47.02,47.05,46.9628,47.01,156804,44.6988387388856,44.7273577767879,44.6444624399518,44.6893323929181,164946.658302914,0.0,1.0
2024-10-24,47.1,47.16,47.01,47.03,115716,44.7748895066251,44.8319275824297,44.6893323929181,44.708345084853,121725.003904109,0.0,1.0
2024-10-25,47.02,47.18,46.985,47.18,123641,44.6988387388856,44.8509402743645,44.6655665279995,44.8509402743645,130061.540389471,0.0,1.0
2024-10-28,46.95,47.05,46.9001,47.05,178507,44.6322943171135,44.7273577767879,44.584857650736,44.7273577767879,187776.671090522,0.0,1.0
2024-10-29,46.99,47.0,46.8,46.84,143513,44.6703197009833,44.6798260469507,44.489699127602,44.5277245114717,150965.47137207,0.0,1.0
2024-10-30,47.0,47.13,46.9501,47.1,127991,44.6798260469507,44.8034085445274,44.6323893805732,44.7748895066251,134637.431078596,0.0,1.0
2024-10-31,46.95,47.01,46.8201,46.91,282394,44.6322943171135,44.6893323929181,44.5088068829965,44.5942689332438,297058.408106892,0.0,1.0
2024-11-01,46.76,47.03,46.75,46.99,212323,44.4516737437322,44.708345084853,44.4421673977648,44.6703197009833,223348.698571781,0.0,1.0
2024-11-04,46.98,47.0488,46.8791,46.97,404211,44.6608133550158,44.7262170152718,44.5648943242044,44.6513070090484,425201.230193612,0.0,1.0
2024-11-05,47.08,47.085,46.8603,46.94,282623,44.7558768146902,44.7606299876739,44.5470223937856,44.6227879711461,297299.299823629,0.0,1.0
2024-11-06,46.79,46.92,46.69,46.88,338806,44.4801927816345,44.6037752792112,44.3851293219602,44.5657498953415,356399.820878147,0.0,1.0
2024-11-07,47.1,47.13,46.93,46.93,207869,44.7748895066251,44.8034085445274,44.6132816251786,44.6132816251786,218663.407277674,0.0,1.0
2024-11-08,47.2,47.3,47.15,47.22,434776,44.8699529662994,44.9650164259738,44.8224212364622,44.8889656582343,457353.436840308,0.0,1.0
2024-11-11,47.14,47.1591,47.08,47.15,137446,44.8129148904948,44.8310720112926,44.7558768146902,44.8224212364622,144583.418771857,0.0,1.0
2024-11-12,46.88,47.07,46.85,47.07,170491,44.5657498953415,44.7463704687227,44.5372308574391,44.7463704687227,179344.409075802,0.0,1.0
2024-11-13,46.84,47.08,46.81,47.08,235912,44.5277245114717,44.7558768146902,44.4992054735694,44.7558768146902,248162.649253571,0.0,1.0
2024-11-14,46.85,46.99,46.8097,46.96,272993,44.5372308574391,44.6703197009833,44.4989202831904,44.641800663081,287169.22457391,0.0,1.0
2024-11-15,46.81,46.89,46.65,46.75,154401,44.4992054735694,44.5752562413089,44.3471039380904,44.4421673977648,162418.873170507,0.0,1.0
2024-11-18,46.68,46.71,46.5556,46.61,144605,44.5267928895669,44.55540908037,44.4081310850369,44.4600217776931,151597.745131598,0.15902,1.0
2024-11-19,46.77,46.82,46.75,46.8,287267,44.6126414619761,44.6603351133145,44.5935640014407,44.6412576527792,301158.531521861,0.0,1.0
2024-11-20,46.7,46.76,46.6301,46.74,189840,44.5458703501023,44.6031027317084,44.4791946255311,44.584025271173,199020.199410688,0.0,1.0
2024-11-21,46.72,46.79,46.67,46.73,165867,44.5649478106377,44.6317189225115,44.5172541592992,44.5744865409053,173887.92359699,0.0,1.0
2024-11-22,46.74,46.7589,46.69,46.71,208252,44.584025271173,44.602053471379,44.5363316198346,44.55540908037,218322.558826773,0.0,1.0
2024-11-25,47.1,47.11,46.9973,47.02,161340,44.9274195608098,44.9369582910775,44.8294568009606,44.8511097186683,169142.008917617,0.0,1.0
2024-11-26,47.07,47.08,46.97,47.08,188484,44.8988033700067,44.9083421002744,44.8034160673298,44.9083421002744,197598.626557754,0.0,1.0
2024-11-27,47.12,47.205,47.09,47.18,105657,44.9464970213452,45.0275762286205,44.9178808305421,45.0037294029513,110766.314839523,0.0,1.0
2024-11-29,47.33,47.33,47.269,47.3,134395,45.1468103569666,45.1468103569666,45.0886241023337,45.1181941661635,140894.01443215,0.0,1.0
2024-12-02,47.32,47.4,47.16,47.28,255882,45.1372716266989,45.2135814688404,44.9846519424159,45.0991167056282,268255.829464842,0.0,1.0
2024-12-03,47.3,47.4,47.27,47.4,137964,45.1181941661635,45.2135814688404,45.0895779753605,45.2135814688404,144635.602567932,0.0,1.0
2024-12-04,47.42,47.4392,47.21,47.27,171893,45.2326589293758,45.2509732914898,45.0323455937544,45.0895779753605,180205.326260542,0.0,1.0
2024-12-05,47.45,47.47,47.35,47.37,209162,45.2612751201789,45.2803525807142,45.165887817502,45.1849652780374,219276.564207429,0.0,1.0
2024-12-06,47.56,47.63,47.48,47.63,200647,45.3662011531234,45.4329722649973,45.2898913109819,45.4329722649973,210349.799574148,0.0,1.0
2024-12-09,47.46,47.54,47.455,47.54,91861,45.2708138504466,45.3471236925881,45.2660444853127,45.3471236925881,96303.1739257542,0.0,1.0
2024-12-10,47.41,47.44,47.34,47.35,158127,45.2231201991081,45.2517363899112,45.1563490872343,45.165887817502,165773.636073608,0.0,1.0
2024-12-11,47.29,47.508,47.29,47.48,184730,45.1086554358959,45.3165997557315,45.1086554358959,45.2898913109819,193663.092273158,0.0,1.0
2024-12-12,47.15,47.275,47.131,47.22,193791,44.9751132121482,45.0943473404943,44.9569896246396,45.041884324022,203162.260134833,0.0,1.0
2024-12-13,46.97,47.11,46.9371,47.11,138803,44.8034160673298,44.9369582910775,44.7720336447492,44.9369582910775,145515.174561745,0.0,1.0
2024-12-16,46.97,47.03,46.95,47.03,235573,44.8034160673298,44.860648448936,44.7843386067945,44.860648448936,246964.735755236,0.0,1.0
2024-12-17,47.0,47.03,46.96,47.01,167279,44.8320322581329,44.860648448936,44.7938773370622,44.8415709884006,175368.204473348,0.0,1.0
2024-12-18,46.65,47.0288,46.63,46.99,186977,44.4981766987638,44.8595038013039,44.4790992382285,44.8224935278652,196018.751713086,0.0,1.0
2024-12-19,46.51,46.58,46.43,46.58,300220,44.3646344750162,44.43140558689,44.2883246328747,44.43140558689,314737.907011571,0.0,1.0
2024-12-20,46.62,46.72,46.5781,46.62,117689,44.4695605079608,44.5649478106377,44.4295932281392,44.4695605079608,123380.153015405,0.0,1.0
2024-12-23,46.34,46.43,46.305,46.43,114358,44.3687933614129,44.4549649497281,44.3352821881792,44.4549649497281,119438.671158653,0.17436,1.0
2024-12-24,46.37,46.37,46.2301,46.25,92970,44.3975172241847,44.3975172241847,44.2635682774591,44.2826217730977,97100.4499695684,0.0,1.0
2024-12-26,46.39,46.4158,46.26,46.26,95199,44.4166664660325,44.4413689880162,44.2921963940216,44.2921963940216,99428.4794735178,0.0,1.0
2024-12-27,46.33,46.4,46.3012,46.4,183412,44.359218740489,44.4262410869564,44.3316438322281,44.4262410869564,191560.586531338,0.0,1.0
2024-12-30,46.47,46.4899,46.44,46.45,179168,44.4932634334238,44.5123169290624,44.4645395706521,44.474114191576,187128.035066663,0.0,1.0
2024-12-31,46.4,46.545,46.38,46.53,203687,44.4262410869564,44.5650730903531,44.4070918451086,44.5507111589673,212736.359610105,0.0,1.0
2025-01-02,46.44,46.5342,46.355,46.5,177250,44.4645395706521,44.5547324997553,44.3831552927988,44.5219872961955,185124.822599828,0.0,1.0
2025-01-03,46.37,46.4889,46.37,46.48,123475,44.3975172241847,44.51135946697,44.3975172241847,44.5028380543477,128960.719156636,0.0,1.0
2025-01-06,46.34,46.4058,46.315,46.36,139189,44.3687933614129,44.4317943670923,44.3448568091031,44.3879426032607,145372.857166982,0.0,1.0
2025-01-07,46.19,46.338,46.1657,46.31,255253,44.2251740475542,44.3668784372281,44.2019077187091,44.3400694986412,266593.32210479,0.0,1.0
2025-01-08,46.2,46.22,46.1,46.11,116780,44.2347486684781,44.253897910326,44.139002459239,44.1485770801629,121968.275222612,0.0,1.0
2025-01-10,45.97,46.14,45.9414,46.14,229177,44.0145323872281,44.1773009429347,43.9871489713857,44.1773009429347,239358.82352023,0.0,1.0
2025-01-13,45.897,45.945,45.855,45.92,123815,43.9446376544836,43.9905958349184,43.9044242466031,43.9666592826086,129315.824599141,0.0,1.0
2025-01-14,45.92,45.935,45.8642,45.92,137778,43.9666592826086,43.9810212139945,43.9132328978531,43.9666592826086,143899.169580587,0.0,1.0
2025-01-15,46.29,46.3185,46.2295,46.29,235072,44.3209202567934,44.3482079264265,44.2629938002037,44.3209202567934,245515.725236597,0.0,1.0
2025-01-16,46.41,46.48,46.26,46.31,214260,44.4358157078803,44.5028380543477,44.2921963940216,44.3400694986412,223779.094444227,0.0,1.0
2025-01-17,46.42,46.51,46.41,46.48,267444,44.4453903288042,44.5315619171194,44.4358157078803,44.5028380543477,279325.941074124,0.0,1.0
2025-01-21,46.4,46.43,46.34,46.38,200808,44.5909245668477,44.6197549060073,44.5332638885285,44.5717043407413,208954.877937816,0.172,1.0
2025-01-22,46.36,46.4297,46.3111,46.42,173605,44.5524841146349,44.6194666026157,44.5054906618048,44.6101447929541,180648.239036266,0.0,1.0
2025-01-23,46.28,46.29,46.21,46.22,179288,44.4756032102093,44.4852133232625,44.4083324188369,44.4179425318901,186561.801102123,0.0,1.0
2025-01-24,46.35,46.3605,46.24,46.28,210737,44.5428740015817,44.5529646202876,44.4371627579965,44.4756032102093,219286.702282685,0.0,1.0
2025-01-27,46.56,46.5688,46.45,46.51,283737,44.7446863756989,44.7531432751857,44.6389751321137,44.6966358104329,295248.347682572,0.0,1.0
2025-01-28,46.57,46.57,46.46,46.49,166392,44.7542964887521,44.7542964887521,44.6485852451669,44.6774155843265,173142.604128466,0.0,1.0
2025-01-29,46.52,46.64,46.42,46.64,150569,44.7062459234861,44.8215672801245,44.6101447929541,44.8215672801245,156677.657345419,0.0,1.0
2025-01-30,46.58,46.635,46.5498,46.6,126515,44.7639066018053,44.8167622235979,44.7348840603846,44.7831268279117,131647.774900914,0.0,1.0
2025-01-31,46.52,46.6485,46.455,46.6,119463,44.7062459234861,44.8297358762197,44.6437801886403,44.7831268279117,124309.671841188,0.0,1.0
2025-02-03,46.53,46.67,46.49,46.56,223002,44.7158560365393,44.8503976192841,44.6774155843265,44.7446863756989,232049.299280351,0.0,1.0
2025-02-04,46.6,46.6299,46.46,46.49,143246,44.7831268279117,44.8118610659408,44.6485852451669,44.6774155843265,149057.559684277,0.0,1.0
2025-02-05,46.81,46.89,46.7603,46.79,182335,44.9849392020289,45.0618201064545,44.9371769401545,44.9657189759225,189732.419369704,0.0,1.0
2025-02-06,46.83,46.865,46.7601,46.84,209553,45.0041594281353,45.0377948238215,44.9369847378934,45.0137695411885,218054.666828528,0.0,1.0
2025-02-07,46.66,46.724,46.635,46.7,170329,44.8407875062309,44.9022922297714,44.8167622235979,44.8792279584437,177239.330127635,0.0,1.0
2025-02-10,46.7,46.7511,46.655,46.72,998865,44.8792279584437,44.9283356361456,44.8359824497043,44.8984481845501,1039389.43742957,0.0,1.0
2025-02-11,46.6,46.63,46.5709,46.63,278638,44.7831268279117,44.8119571670713,44.7551613989269,44.8119571670713,289942.478779914,0.0,1.0
2025-02-12,46.39,46.4099,46.295,46.36,145323,44.5813144537945,44.6004385787704,44.4900183797891,44.5524841146349,151218.824581477,0.0,1.0
2025-02-13,46.62,46.65,46.521,46.53,315082,44.8023470540181,44.8311773931777,44.7072069347914,44.7158560365393,327865.029532702,0.0,1.0
2025-02-14,46.8,46.8799,46.7814,46.79,183969,44.9753290889757,45.0521138922708,44.9574542786967,44.9657189759225,191432.71154208,0.0,1.0
2025-02-18,46.66,46.78,46.6501,46.78,166941,44.8407875062309,44.9561088628693,44.8312734943082,44.9561088628693,173713.877324693,0.0,1.0
2025-02-19,46.69,46.7179,46.599,46.62,140743,44.8696178453905,44.8964300608089,44.7821658166064,44.8023470540181,146453.011760497,0.0,1.0
2025-02-20,46.76,46.78,46.73,46.75,142161,44.9368886367629,44.9561088628693,44.9080582976033,44.9272785237097,147928.540708128,0.0,1.0
2025-02-21,46.9,46.98,46.8,46.85,173553,45.0714302195077,45.1483111239333,44.9753290889757,45.0233796542417,180594.129371049,0.0,1.0
2025-02-24,46.82,46.83,46.7265,46.77,140836,45.160362205702,45.1700077337254,45.0701765186829,45.1121345655849,146011.705795562,0.17254,1.0
2025-02-25,47.06,47.0689,46.97,47.01,123623,45.3918548782643,45.4004393982052,45.3050451260535,45.3436272381472,128166.130148292,0.0,1.0
2025-02-26,47.17,47.18,47.045,47.09,219806,45.4979556865221,45.5076012145455,45.3773865862292,45.4207914623346,227883.843648637,0.0,1.0
2025-02-27,47.13,47.13,47.07,47.08,248636,45.4593735744284,45.4593735744284,45.4015004062878,45.4111459343112,257773.342626782,0.0,1.0
2025-02-28,47.29,47.29,47.125,47.25,319425,45.6137020228033,45.6137020228033,45.4545508104166,45.5751199107095,331163.829729242,0.0,1.0
2025-03-03,47.37,47.37,47.17,47.17,213450,45.6908662469907,45.6908662469907,45.4979556865221,45.4979556865221,221294.261425082,0.0,1.0
2025-03-04,47.22,47.42,47.2094,47.4,211258,45.5461833266392,45.7390938871078,45.5359590669344,45.719802831061,219021.705692855,0.0,1.0
2025-03-05,47.09,47.29,47.09,47.29,158507,45.4207914623346,45.6137020228033,45.4207914623346,45.6137020228033,164332.112886884,0.0,1.0
2025-03-06,47.04,47.1091,46.93,47.07,177174,45.3725638222175,45.4392144208594,45.2664630139598,45.4015004062878,183685.122856535,0.0,1.0
2025-03-07,47.02,47.16,46.9496,47.16,116382,45.3532727661706,45.4883101584986,45.2853682488857,45.4883101584986,120659.024282848,0.0,1.0
2025-03-10,47.1,47.195,47.08,47.13,336137,45.4304369903581,45.5220695065807,45.4111459343112,45.4593735744284,348489.993687714,0.0,1.0
2025-03-11,46.97,47.1555,46.95,47.07,199546,45.3050451260535,45.4839696708881,45.2857540700066,45.4015004062878,206879.291123585,0.0,1.0
2025-03-12,46.87,46.9433,46.85,46.94,128055,45.2085898458192,45.2792915662309,45.1892987897723,45.2761085419832,132761.005606881,0.0,1.0
2025-03-13,46.92,46.92,46.745,46.83,210036,45.2568174859363,45.2568174859363,45.0880207455263,45.1700077337254,217754.797342134,0.0,1.0
2025-03-14,46.87,46.92,46.86,46.91,153252,45.2085898458192,45.2568174859363,45.1989443177957,45.2471719579129,158883.992278832,0.0,1.0
2025-03-17,46.92,47.0099,46.89,46.96,139559,45.2568174859363,45.343530782867,45.227880901866,45.29539959803,144687.77620156,0.0,1.0
2025-03-18,46.97,47.02,46.87,46.88,383275,45.3050451260535,45.3532727661706,45.2085898458192,45.2182353738426,397360.309429366,0.0,1.0
2025-03-19,47.1,47.125,46.9035,46.92,297449,45.4304369903581,45.4545508104166,45.2409023646977,45.2568174859363,308380.214413816,0.0,1.0
2025-03-20,47.12,47.3299,47.1,47.25,306472,45.4497280464049,45.6521876796167,45.4304369903581,45.5751199107095,317734.808561573,0.0,1.0
2025-03-21,47.07,47.16,47.0511,47.16,128177,45.4015004062878,45.4883101584986,45.3832703583235,45.4883101584986,132887.489091978,0.0,1.0
2025-03-24,46.74,46.86,46.72,46.86,141536,45.2647557554996,45.3809682221376,45.2453870110599,45.3809682221376,146148.864156773,0.18823,1.0
2025-03-25,46.75,46.79,46.7,46.74,115399,45.2744401277194,45.3131776165988,45.2260182666203,45.2647557554996,119160.021300782,0.0,1.0
2025-03-26,46.63,46.6999,46.63,46.69,116345,45.1582276610814,45.2259214228981,45.1582276610814,45.2163338944004,120136.852817091,0.0,1.0
2025-03-27,46.595,46.64,46.561,46.64,153115,45.124332358312,45.1679120333013,45.0914054927646,45.1679120333013,158105.240612736,0.0,1.0
2025-03-28,46.8,46.835,46.72,46.78,168879,45.3228619888186,45.356757291588,45.2453870110599,45.3034932443789,174383.012307339,0.0,1.0
2025-03-31,46.93,46.9437,46.81,46.94,183650,45.4487588276764,45.4620264176176,45.3325463610384,45.4584431998963,189635.420687255,0.0,1.0
2025-04-01,47.045,47.1052,47.0003,47.04,156139,45.5601291082045,45.6184290289679,45.5168399643819,45.5552869220946,161227.797172269,0.0,1.0
2025-04-02,47.03,47.19,46.925,47.19,96894,45.5456025498748,45.7005525053921,45.4439166415665,45.7005525053921,100051.916428374,0.0,1.0
2025-04-03,47.14,47.29,47.14,47.17,241772,45.6521306442929,45.7973962275904,45.6521306442929,45.6811837609524,249651.701227329,0.0,1.0
2025-04-04,47.2,47.37,47.1,47.33,267203,45.7102368776119,45.8748712053491,45.6133931554136,45.8361337164698,275911.53451618,0.0,1.0
2025-04-07,46.53,46.9781,46.4722,46.94,387858,45.0613839388831,45.4953406580538,45.0054082674525,45.4584431998963,400498.856503769,0.0,1.0
2025-04-08,46.22,46.5054,46.14,46.36,353806,44.7611684000683,45.0375603832223,44.6836934223096,44.8967496111459,365337.052282466,0.0,1.0
2025-04-09,46.34,46.34,45.62,45.85,588481,44.8773808667063,44.8773808667063,44.1801060668783,44.4028466279345,607660.451954567,0.0,1.0
2025-04-10,45.95,46.225,45.9001,46.16,248397,44.4996903501328,44.7660105861782,44.4513653327558,44.7030621667493,256492.619615856,0.0,1.0
2025-04-11,45.81,45.87,45.4635,45.72,264535,44.3641091390551,44.4222153723741,44.0285456416379,44.2769497890766,273156.580514582,0.0,1.0
2025-04-14,45.99,46.12,45.9556,46.0,170899,44.5384278390121,44.6643246778699,44.5051135985759,44.548112211232,176468.847046181,0.0,1.0
2025-04-15,46.18,46.255,46.08,46.14,246739,44.722430911189,44.7950637028377,44.6255871889906,44.6836934223096,254780.582983678,0.0,1.0
2025-04-16,46.29,46.3262,46.16,46.22,167388,44.8289590056071,44.8640164330429,44.7030621667493,44.7611684000683,172843.418448125,0.0,1.0
2025-04-17,46.24,46.39,46.24,46.32,107872,44.780537144508,44.9258027278054,44.780537144508,44.8580121222666,111387.705419959,0.0,1.0
2025-04-21,45.83,46.03,45.82,45.99,520843,44.5582711176906,44.7527213516757,44.5485486059913,44.7138313048787,535708.277974973,0.18049,1.0
2025-04-22,45.91,46.0,45.88,46.0,261541,44.6360512112846,44.7235538165779,44.6068836761869,44.7235538165779,269005.590417559,0.0,1.0
2025-04-23,46.04,46.37,45.99,46.36,154352,44.7624438633749,45.0832867494504,44.7138313048787,45.0735642377511,158757.330178179,0.0,1.0
2025-04-24,46.29,46.2901,46.1717,46.24,153062,45.0055066558563,45.0056038809733,44.8904893424542,44.9568940973601,157430.512541026,0.0,1.0
2025-04-25,46.47,46.47,46.355,46.41,106963,45.180511866443,45.180511866443,45.0687029819015,45.1221767962474,110015.810017677,0.0,1.0
2025-04-28,46.57,46.605,46.43,46.43,142173,45.2777369834355,45.3117657743829,45.1416218196459,45.1416218196459,146230.731726328,0.0,1.0
2025-04-29,46.69,46.69,46.53,46.53,242964,45.3944071238266,45.3944071238266,45.2388469366385,45.2388469366385,249898.38790175,0.0,1.0
2025-04-30,46.66,46.71,46.58,46.61,141722,45.3652395887288,45.4138521472251,45.2874594951348,45.3166270302325,145766.859823727,0.0,1.0
2025-05-01,46.51,46.75,46.4645,46.75,156737,45.21940191324,45.4527421940221,45.1751644850084,45.4527421940221,161210.399995706,0.0,1.0
2025-05-02,46.34,46.42,46.2909,46.37,117585,45.0541192143526,45.1318993079467,45.0063816819093,45.0832867494504,120940.970437708,0.0,1.0
2025-05-05,46.23,46.3,46.1847,46.3,312913,44.9471715856608,45.0152291675556,44.9031286076632,45.0152291675556,321843.788600371,0.0,1.0
2025-05-06,46.34,46.35,46.1949,46.25,189026,45.0541192143526,45.0638417260519,44.9130455695964,44.9666166090593,194420.954015888,0.0,1.0
2025-05-07,46.45,46.48,46.3401,46.42,370393,45.1610668430444,45.1902343781422,45.0542164394696,45.1318993079467,380964.314013982,0.0,1.0
2025-05-08,46.25,46.49,46.25,46.48,218849,44.9666166090593,45.1999568898415,44.9666166090593,45.1902343781422,225095.12641342,0.0,1.0
2025-05-09,46.25,46.34,46.235,46.33,264426,44.9666166090593,45.0541192143526,44.9520328415104,45.0443967026534,271972.930637083,0.0,1.0
2025-05-12,46.16,46.24,46.16,46.18,168125,44.879114003766,44.9568940973601,44.879114003766,44.8985590271645,172923.422671597,0.0,1.0
2025-05-13,46.14,46.34,46.1,46.26,136850,44.8596689803675,45.0541192143526,44.8207789335705,44.9763391207586,140755.809026665,0.0,1.0
2025-05-14,46.01,46.19,45.99,46.19,186214,44.7332763282772,44.9082815388638,44.7138313048787,44.9082815388638,191528.697275055,0.0,1.0
2025-05-15,46.23,46.24,46.06,46.18,281875,44.9471715856608,44.9568940973601,44.7818888867735,44.8985590271645,289919.939125985,0.0,1.0
2025-05-16,46.3,46.44,46.2735,46.44,237713,45.0152291675556,45.1513443313452,44.9894645115526,45.1513443313452,244497.520139975,0.0,1.0
2025-05-19,46.11,46.11,45.88,45.9,159295,45.003027415373,45.003027415373,44.7785490743291,44.7980689300721,163213.296345724,0.17745,1.0
2025-05-20,46.02,46.07,45.9401,45.99,270524,44.9151880645298,44.9639877038871,44.8372062408367,44.8859082809153,277178.277916008,0.0,1.0
2025-05-21,45.73,45.92,45.71,45.86,251566,44.632150156257,44.817588785815,44.612630300514,44.7590292185862,257753.954038157,0.0,1.0
2025-05-22,45.81,45.83,45.65,45.74,270079,44.7102295792288,44.7297494349717,44.5540707332852,44.6419100841284,276722.331923517,0.0,1.0
2025-05-23,45.88,45.94,45.815,45.94,139804,44.7785490743291,44.837108641558,44.7151095431645,44.837108641558,143242.86187462,0.0,1.0
2025-05-27,46.1,46.125,45.99,46.03,313244,44.9932674875016,45.0176673071803,44.8859082809153,44.9249479924012,320949.09319514,0.0,1.0
2025-05-28,46.04,46.12,45.981,46.12,166533,44.9347079202727,45.0127873432445,44.877124345831,45.0127873432445,170629.334758419,0.0,1.0
2025-05-29,46.16,46.2,46.1001,46.14,198082,45.0518270547304,45.0908667662163,44.9933650867803,45.0323071989875,202954.368729424,0.0,1.0
2025-05-30,46.26,46.2781,46.1546,46.19,179202,45.1494263334452,45.1670918028925,45.0465566936798,45.0811068383448,183609.963474976,0.0,1.0
2025-06-02,46.17,46.225,46.1201,46.18,231343,45.0615869826019,45.115266585895,45.0128849425232,45.0713469104734,237033.514024349,0.0,1.0
2025-06-03,46.16,46.26,46.14,46.22,332745,45.0518270547304,45.1494263334452,45.0323071989875,45.1103866219593,340929.773643603,0.0,1.0
2025-06-04,46.38,46.449,46.28,46.36,130323,45.2665454679029,45.3338889702161,45.1689461891881,45.2470256121599,133528.650740222,0.0,1.0
2025-06-05,46.36,46.48,46.35,46.45,98858,45.2470256121599,45.3641447466176,45.2372656842885,45.3348649630032,101289.682979036,0.0,1.0
2025-06-06,46.13,46.23,46.12,46.2,203680,45.022547271116,45.1201465498307,45.0127873432445,45.0908667662163,208690.066855187,0.0,1.0
2025-06-09,46.2,46.24,46.11,46.18,144225,45.0908667662163,45.1299064777022,45.003027415373,45.0713469104734,147772.608465187,0.0,1.0
2025-06-10,46.28,46.33,46.25,46.3,355272,45.1689461891881,45.2177458285455,45.1396664055737,45.1884660449311,364010.886841005,0.0,1.0
2025-06-11,46.41,46.45,46.341,46.4,167014,45.2958252515173,45.3348649630032,45.2284817492041,45.2860653236458,171122.166269404,0.0,1.0
2025-06-12,46.57,46.59,46.51,46.53,167466,45.4519840974609,45.4715039532039,45.3934245302321,45.412944385975,171585.284446046,0.0,1.0
2025-06-13,46.41,46.495,46.345,46.48,261211,45.2958252515173,45.3787846384248,45.2323857203527,45.3641447466176,267636.199201248,0.0,1.0
2025-06-16,46.32,46.4863,46.32,46.41,150281,45.207985900674,45.3702935011767,45.207985900674,45.2958252515173,153977.572354008,0.0,1.0
2025-06-17,46.46,46.48,46.375,46.43,208805,45.3446248908747,45.3641447466176,45.2616655039671,45.3153451072602,213941.130251852,0.0,1.0
2025-06-18,46.51,46.6,46.45,46.53,154493,45.3934245302321,45.4812638810753,45.3348649630032,45.412944385975,158293.178017765,0.0,1.0
2025-06-20,46.52,46.62,46.4267,46.45,129071,45.4031844581035,45.5007837368183,45.3121243310627,45.3348649630032,132245.854374832,0.0,1.0
2025-06-23,46.47,46.56,46.43,46.48,179049,45.5177757712425,45.6059315667969,45.4785954176628,45.5275708596374,182794.675025767,0.16741,1.0
2025-06-24,46.62,46.655,46.45,46.45,213113,45.6647020971665,45.6989849065487,45.4981855944527,45.4981855944527,217571.288187961,0.0,1.0
2025-06-25,46.66,46.6689,46.56,46.63,146339,45.7038824507462,45.7126000794177,45.6059315667969,45.6744971855614,149400.387316297,0.0,1.0
2025-06-26,46.78,46.79,46.6599,46.74,204530,45.8214235114854,45.8312185998803,45.7037844998622,45.7822431579056,208808.733268659,0.0,1.0
2025-06-27,46.74,46.8292,46.7,46.71,260498,45.7822431579056,45.8696153463884,45.7430628043259,45.7528578927208,265947.574434162,0.0,1.0
2025-06-30,46.89,46.9,46.7609,46.82,200703,45.9291694838296,45.9389645722245,45.802714892651,45.8606038650651,204901.673071039,0.0,1.0
2025-07-01,46.89,46.9206,46.8108,46.89,427812,45.9291694838296,45.9591424543181,45.8515923837417,45.9291694838296,436761.755229705,0.0,1.0
2025-07-02,46.83,46.84,46.74,46.77,155755,45.87039895346,45.8801940418549,45.7822431579056,45.8116284230904,159013.368455777,0.0,1.0
2025-07-03,46.75,46.795,46.72,46.76,112701,45.7920382463006,45.8361161440778,45.7626529811158,45.8018333346955,115058.686002597,0.0,1.0
2025-07-07,46.61,46.72,46.5897,46.72,173622,45.6549070087715,45.7626529811158,45.6350229793298,45.7626529811158,177254.143096715,0.0,1.0
2025-07-08,46.56,46.57,46.515,46.55,336094,45.6059315667969,45.6157266551918,45.5618536690197,45.596136478402,343125.030065011,0.0,1.0
2025-07-09,46.73,46.73,46.61,46.66,193990,45.7724480695107,45.7724480695107,45.6549070087715,45.7038824507462,198048.238237848,0.0,1.0
2025-07-10,46.74,46.76,46.66,46.76,162287,45.7822431579056,45.8018333346955,45.7038824507462,45.8018333346955,165682.016799349,0.0,1.0
2025-07-11,46.59,46.6099,46.5498,46.6,231525,45.6353168319817,45.6548090578876,45.5959405766341,45.6451119203766,236368.464137419,0.0,1.0
2025-07-14,46.54,46.6,46.5019,46.6,208632,45.586341390007,45.6451119203766,45.5490221032223,45.6451119203766,212996.546420119,0.0,1.0
2025-07-15,46.43,46.59,46.42,46.59,216455,45.4785954176628,45.6353168319817,45.4688003292679,45.6353168319817,220983.20226699,0.0,1.0
2025-07-16,46.5,46.525,46.385,46.49,186662,45.5471610364273,45.5716487574146,45.4345175198856,45.5373659480324,190566.937707888,0.0,1.0
2025-07-17,46.51,46.56,46.481,46.56,177226,45.5569561248222,45.6059315667969,45.5285503684769,45.6059315667969,180933.538171766,0.0,1.0
2025-07-18,46.57,46.62,46.5645,46.6,152155,45.6157266551918,45.6647020971665,45.6103393565746,45.6451119203766,155338.057060054,0.0,1.0
2025-07-21,46.54,46.62,46.53,46.54,232161,45.7613208490941,45.8399823374466,45.75148816305,45.7613208490941,236111.474483672,0.17864,1.0
2025-07-22,46.65,46.65,46.55,46.55,186442,45.8694803955788,45.8694803955788,45.7711535351381,45.7711535351381,189614.51546851,0.0,1.0
2025-07-23,46.55,46.5903,46.5341,46.59,172936,45.7711535351381,45.8107792598957,45.7555195643281,45.8104842793144,175878.696039853,0.0,1.0
2025-07-24,46.49,46.54,46.42,46.43,173403,45.7121574188737,45.7613208490941,45.6433286165653,45.6531613026093,176353.642557933,0.0,1.0
2025-07-25,46.58,46.595,46.48,46.5,160455,45.8006515932703,45.8154006223364,45.7023247328297,45.7219901049178,163185.318112334,0.0,1.0
2025-07-28,46.54,46.57,46.5219,46.57,122357,45.7613208490941,45.7908189072263,45.7435236873543,45.7908189072263,124439.038785148,0.0,1.0
2025-07-29,46.73,46.7399,46.59,46.59,185600,45.9481418839314,45.957876243115,45.8104842793144,45.8104842793144,188758.187913429,0.0,1.0
2025-07-30,46.65,46.75,46.61,46.66,786165,45.8694803955788,45.9678072560195,45.8301496514026,45.8793130816229,799542.461212073,0.0,1.0
2025-07-31,46.62,46.72,46.615,46.71,1550405,45.8399823374466,45.9383091978873,45.8350659944246,45.9284765118432,1576786.84446077,0.0,1.0
2025-08-01,46.95,46.975,46.835,46.85,256884,46.1644609769009,46.189042692011,46.0513850873941,46.0661341164602,261255.163491127,0.0,1.0
2025-08-04,47.04,47.06,46.96,47.06,434799,46.2529551512975,46.2726205233856,46.1742936629449,46.2726205233856,442197.582686265,0.0,1.0
2025-08-05,47.06,47.0895,46.99,46.99,139227,46.2726205233856,46.3016269472156,46.2037917210772,46.2037917210772,141596.100369736,0.0,1.0
2025-08-06,47.06,47.075,46.91,47.02,235520,46.2726205233856,46.2873695524517,46.1251302327246,46.2332897792094,239527.63155911,0.0,1.0
2025-08-07,47.045,47.13,47.02,47.1,176153,46.2578714943195,46.3414493256941,46.2332897792094,46.3119512675619,179150.436829279,0.0,1.0
2025-08-08,46.95,47.0093,46.95,47.0,240644,46.1644609769009,46.2227688051422,46.1644609769009,46.2136244071212,244738.822048702,0.0,1.0
2025-08-11,46.98,47.04,46.98,47.0,105126,46.1939590350331,46.2529551512975,46.1939590350331,46.2136244071212,106914.834388939,0.0,1.0
2025-08-12,47.0,47.01,46.935,46.96,181191,46.2136244071212,46.2234570931653,46.1497119478348,46.1742936629449,184274.163934386,0.0,1.0
2025-08-13,47.17,47.1881,47.14,47.15,109566,46.3807800698704,46.3985772316101,46.3512820117382,46.3611146977822,111430.385867041,0.0,1.0
2025-08-14,47.09,47.1355,47.05,47.12,112670,46.3021185815178,46.3468573030183,46.2627878373416,46.33161663965,114587.203837317,0.0,1.0
2025-08-15,46.99,47.0672,46.97,47.05,186780,46.2037917210772,46.2797000573374,46.184126348989,46.2627878373416,189958.266909861,0.0,1.0
2025-08-18,46.78,46.83,46.74,46.83,113241,46.1975971288694,46.2469746375578,46.1580951219187,46.2469746375578,114668.604196507,0.2037,1.0
2025-08-19,46.81,46.84,46.8,46.81,92489,46.2272236340824,46.2568501392955,46.2173481323447,46.2272236340824,93654.9883304697,0.0,1.0
2025-08-20,46.85,46.88,46.815,46.82,173776,46.2667256410331,46.2963521462462,46.2321613849513,46.2370991358201,175966.755528935,0.0,1.0
2025-08-21,46.77,46.82,46.7019,46.82,129714,46.1877216271317,46.2370991358201,46.1204694602981,46.2370991358201,131349.27565763,0.0,1.0
2025-08-22,46.99,47.01,46.8,46.82,209431,46.4049826653607,46.424733668836,46.2173481323447,46.2370991358201,212071.250213956,0.0,1.0
2025-08-25,46.97,47.01,46.9318,46.97,132984,46.3852316618853,46.424733668836,46.3475072452474,46.3852316618853,134660.499823105,0.0,1.0
2025-08-26,46.99,47.02,46.923437,46.97,107589,46.4049826653607,46.4346091705737,46.3392483631442,46.3852316618853,108945.350684805,0.0,1.0
2025-08-27,47.04,47.0489,46.93,46.94,116141,46.4543601740491,46.4631493705956,46.3457296549346,46.3556051566723,117605.163853962,0.0,1.0
2025-08-28,47.1,47.1172,47.03,47.09,106826,46.5136131844752,46.530599047464,46.4444846723114,46.5037376827375,108172.73171286,0.0,1.0
2025-08-29,47.04,47.08,47.0045,47.04,95643,46.4543601740491,46.4938621809998,46.4193021428803,46.4543601740491,96848.7501096466,0.0,1.0
2025-09-02,46.93,46.95,46.9,46.9,117744,46.3457296549346,46.36548065841,46.3161031497215,46.3161031497215,119228.37251979,0.0,1.0
2025-09-03,47.06,47.11,46.944,46.96,119980,46.4741111775244,46.5234886862128,46.3595553573673,46.3753561601476,121492.561276365,0.0,1.0
2025-09-04,47.27,47.27,47.1401,47.19,132300,46.6814967140157,46.6814967140157,46.5532139464433,46.6024927001143,133967.876786657,0.0,1.0
2025-09-05,47.47,47.52,47.46,47.48,108112,46.8790067487693,46.9283842574577,46.8691312470317,46.888882250507,109474.944029925,0.0,1.0
2025-09-08,47.61,47.6599,47.57,47.57,172187,47.0172637730969,47.0665425267679,46.9777617661461,46.9777617661461,174357.723358005,0.0,1.0
2025-09-09,47.59,47.6479,47.535,47.62,144847,46.9975127696215,47.0546919246827,46.9431975100643,47.0271392748345,146673.054035653,0.0,1.0
2025-09-10,47.64,47.72,47.6201,47.66,237621,47.0468902783099,47.1258942922113,47.0272380298519,47.0666412817853,240616.635297976,0.0,1.0
2025-09-11,47.8,47.81,47.73,47.73,285275,47.2048983061128,47.2147738078505,47.135769793949,47.135769793949,288871.398717412,0.0,1.0
2025-09-12,47.78,47.792,47.68,47.75,239121,47.1851473026374,47.1969979047227,47.0863922852606,47.1555207974244,242135.545465626,0.0,1.0
2025-09-15,47.89,47.8987,47.84,47.85,119067,47.2937778217519,47.3023695082637,47.2444003130635,47.2542758148012,120568.051287656,0.0,1.0
2025-09-16,47.91,47.94,47.8613,47.91,265577,47.3135288252273,47.3431553304403,47.2654351317648,47.3135288252273,268925.070395843,0.0,1.0
2025-09-17,47.83,48.006049,47.79,47.94,144572,47.2345248113258,47.4083820318675,47.1950228043751,47.3431553304403,146394.587171584,0.0,1.0
2025-09-18,47.75,47.78,47.675,47.73,305971,47.1555207974244,47.1851473026374,47.0814545343918,47.135769793949,309828.308603857,0.0,1.0
2025-09-19,47.73,47.76,47.6901,47.76,174891,47.135769793949,47.1653962991621,47.0963665420157,47.1653962991621,177095.812086888,0.0,1.0
2025-09-22,47.46,47.54,47.46,47.54,193335,47.0774154541811,47.1567705581915,47.0774154541811,47.1567705581915,194906.17765392,0.21091,1.0
2025-09-23,47.53,47.545,47.47,47.51,237329,47.1468511701902,47.1617302521922,47.0873348421824,47.1270123941876,239257.704173725,0.0,1.0
2025-09-24,47.46,47.52,47.455,47.52,139083,47.0774154541811,47.1369317821889,47.0724557601804,47.1369317821889,140213.287333592,0.0,1.0
2025-09-25,47.4,47.4062,47.325,47.38,413261,47.0178991261733,47.0240491467341,46.9435037161635,46.9980603501707,416619.452677665,0.0,1.0
2025-09-26,47.4,47.46,47.365,47.4,264743,47.0178991261733,47.0774154541811,46.9831812681687,47.0178991261733,266894.489826631,0.0,1.0
2025-09-29,47.51,47.5174,47.46,47.46,206561,47.1270123941876,47.1343527413086,47.0774154541811,47.0774154541811,208239.661532425,0.0,1.0
2025-09-30,47.51,47.5786,47.4738,47.52,216091,47.1270123941876,47.1950593958765,47.0911042096229,47.1369317821889,217847.109087403,0.0,1.0
2025-10-01,47.6,47.62,47.54,47.56,262713,47.2162868861993,47.2361256622019,47.1567705581915,47.1766093341941,264847.992603482,0.0,1.0
2025-10-02,47.68,47.68,47.58,47.65,136081,47.2956419902097,47.2956419902097,47.1964481101967,47.2658838262058,137186.890947439,0.0,1.0
2025-10-03,47.61,47.68,47.6,47.67,116169,47.2262062742006,47.2956419902097,47.2162868861993,47.2857226022084,117113.071879785,0.0,1.0
2025-10-06,47.55,47.61,47.54,47.55,85095,47.1666899461928,47.2262062742006,47.1567705581915,47.1666899461928,85786.5424649458,0.0,1.0
2025-10-07,47.57,47.6299,47.55,47.57,188061,47.1865287221954,47.2459458563232,47.1666899461928,47.1865287221954,189589.317380577,0.0,1.0
2025-10-08,47.58,47.67,47.58,47.67,115989,47.1964481101967,47.2857226022084,47.1964481101967,47.2857226022084,116931.609071821,0.0,1.0
2025-10-09,47.52,47.59,47.49,47.59,123851,47.1369317821889,47.206367498198,47.107173618185,47.206367498198,124857.501273001,0.0,1.0
2025-10-10,47.6,47.6549,47.5745,47.63,173995,47.2162868861993,47.2707443263265,47.190992446796,47.2460450502032,175409.007064907,0.0,1.0
2025-10-13,47.7,47.72,47.5999,47.64,94437,47.3154807662123,47.3353195422149,47.2161876923193,47.2559644382045,95204.4621982736,0.0,1.0
2025-10-14,47.77,47.8088,47.67,47.67,185520,47.3849164822215,47.4234037076665,47.2857226022084,47.2857226022084,187027.667408152,0.0,1.0
2025-10-15,47.78,47.8862,47.76,47.83,146799,47.3948358702228,47.5001797707966,47.3749970942201,47.4444328102293,147991.993034979,0.0,1.0
2025-10-16,47.93,47.9474,47.7801,47.81,109554,47.5436266902423,47.5608864253646,47.3949350641028,47.4245940342267,110444.313687111,0.0,1.0
2025-10-17,47.92,47.935,47.86,47.92,182904,47.533707302241,47.5485863842429,47.4741909742332,47.533707302241,184390.40793241,0.0,1.0
2025-10-20,47.8,47.8,47.74,47.77,81107,47.6057716560704,47.6057716560704,47.546015457339,47.5758935567047,81437.911100547,0.19265,1.0
2025-10-21,47.83,47.875,47.82,47.85,115226,47.6356497554362,47.6804669044848,47.6256903889809,47.6555684883467,115696.114323938,0.0,1.0
2025-10-22,47.85,47.865,47.8035,47.85,129883,47.6555684883467,47.6705075380295,47.6092574343298,47.6555684883467,130412.913897349,0.0,1.0
2025-10-23,47.78,47.8373,47.765,47.8,163404,47.58585292316,47.6429200929485,47.5709138734771,47.6057716560704,164070.677320993,0.0,1.0
2025-10-24,47.87,47.88,47.78,47.84,118485,47.6754872212572,47.6854465877124,47.58585292316,47.6456091218914,118968.410824569,0.0,1.0
2025-10-27,47.88,47.9083,47.81,47.85,110348,47.6854465877124,47.7136315947807,47.6157310225257,47.6555684883467,110798.212412284,0.0,1.0
2025-10-28,47.925,47.94,47.8845,47.89,103549,47.730263736761,47.7452027864439,47.6899283026173,47.6954059541676,103971.472949937,0.0,1.0
2025-10-29,47.75,47.93,47.72,47.91,357512,47.5559748237942,47.7352434199886,47.5260967244285,47.7153246870781,358970.624895246,0.0,1.0
2025-10-30,47.61,47.675,47.57,47.59,612162,47.4165436934208,47.4812795753799,47.3767062275998,47.3966249605103,614659.579754312,0.0,1.0
2025-10-31,47.56,47.65,47.56,47.65,192006,47.3667468611446,47.4563811592418,47.3667468611446,47.4563811592418,192789.371555742,0.0,1.0
2025-11-03,47.51,47.54,47.49,47.52,96811,47.3169500288683,47.3468281282341,47.2970312959579,47.3269093953236,97205.9823634834,0.0,1.0
2025-11-04,47.54,47.5857,47.51,47.52,152932,47.3468281282341,47.3923424329345,47.3169500288683,47.3269093953236,153555.952265881,0.0,1.0
2025-11-05,47.44,47.53,47.431,47.53,156285,47.2472344636816,47.3368687617788,47.2382710338719,47.3368687617788,156922.632280185,0.0,1.0
2025-11-06,47.57,47.5783,47.535,47.55,105934,47.3767062275998,47.3849725017577,47.3418484450065,47.3567874946893,106366.203589398,0.0,1.0
2025-11-07,47.57,47.5967,47.5148,47.55,134351,47.3767062275998,47.4032977360353,47.3217305247669,47.3567874946893,134899.143036601,0.0,1.0
2025-11-10,47.57,47.5858,47.55,47.57,418690,47.3767062275998,47.3924420265991,47.3567874946893,47.3767062275998,420398.227017249,0.0,1.0
2025-11-11,47.72,47.75,47.63,47.63,639307,47.5260967244285,47.5559748237942,47.4364624263313,47.4364624263313,641915.329527135,0.0,1.0
2025-11-12,47.67,47.8304,47.65,47.67,226596,47.4762998921523,47.6360481300944,47.4563811592418,47.4762998921523,227520.496427429,0.0,1.0
2025-11-13,47.53,47.625,47.515,47.59,113901,47.3368687617788,47.4314827431037,47.321929712096,47.3966249605103,114365.708413126,0.0,1.0
2025-11-14,47.46,47.56,47.445,47.56,199641,47.2671531965921,47.3667468611446,47.2522141469093,47.3667468611446,200455.521841817,0.0,1.0
2025-11-17,47.47,47.5082,47.4418,47.49,188008,47.2771125630474,47.3151573429064,47.2490271496436,47.2970312959579,188775.059984855,0.0,1.0
2025-11-18,47.475,47.5199,47.43,47.49,384683,47.282092246275,47.326809801659,47.2372750972264,47.2970312959579,386252.480746319,0.0,1.0
2025-11-19,47.48,47.5383,47.46,47.5,295409,47.2870719295026,47.3451350359367,47.2671531965921,47.3069906624131,296614.248835507,0.0,1.0
2025-11-20,47.51,47.57,47.49,47.55,259535,47.3169500288683,47.3767062275998,47.2970312959579,47.3567874946893,260593.885330248,0.0,1.0
2025-11-21,47.62,47.64,47.572805,47.64,229542,47.426503059876,47.4464217927865,47.3794998298905,47.4464217927865,230478.515909129,0.0,1.0
2025-11-24,47.54,47.57,47.47,47.57,227549,47.54,47.57,47.47,47.57,227549,0.19396,1.0
2025-11-25,47.64,47.6764,47.56,47.58,188590,47.64,47.6764,47.56,47.58,188590,0.0,1.0
2025-11-26,47.7,47.7,47.575,47.63,159233,47.7,47.7,47.575,47.63,159233,0.0,1.0