date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-09-08,50.788,50.812,50.788,50.812,1075,30.6263667126287,30.6408392809736,30.6263667126287,30.6408392809736,1782.68289256417,0.0,1.0
2017-09-11,50.92,50.92,50.92,50.92,200,30.7059658385259,30.7059658385259,30.7059658385259,30.7059658385259,331.661933500311,0.0,1.0
2017-09-12,50.92,50.92,50.92,50.92,100,30.7059658385259,30.7059658385259,30.7059658385259,30.7059658385259,165.830966750156,0.0,1.0
2017-09-13,50.98,50.98,50.93,50.93,1529,30.7421472593882,30.7421472593882,30.7119960753363,30.7119960753363,2535.55548160988,0.0,1.0
2017-09-14,51.0,51.0,50.99,50.99,244,30.754207733009,30.754207733009,30.7481774961986,30.7481774961986,404.62755887038,0.0,1.0
2017-09-15,51.07,51.07,51.01,51.01,29962,30.7964193906818,30.7964193906818,30.7602379698194,30.7602379698194,49686.2742576816,0.0,1.0
2017-09-18,51.05,51.05,51.05,51.05,10506,30.784358917061,30.784358917061,30.784358917061,30.784358917061,17422.2013667714,0.0,1.0
2017-09-19,51.09,51.1,51.08,51.1,2252,30.8084798643026,30.814510101113,30.8024496274922,30.814510101113,3734.5133712135,0.0,1.0
2017-09-20,51.11,51.11,51.08,51.081,792,30.8205403379233,30.8205403379233,30.8024496274922,30.8030526511732,1313.38125666124,0.0,1.0
2017-09-21,51.11,51.11,51.11,51.11,100,30.8205403379233,30.8205403379233,30.8205403379233,30.8205403379233,165.830966750156,0.0,1.0
2017-09-22,51.11,51.11,51.11,51.11,10300,30.8205403379233,30.8205403379233,30.8205403379233,30.8205403379233,17080.5895752661,0.0,1.0
2017-09-25,51.11,51.11,51.07,51.07,684,30.8205403379233,30.8205403379233,30.7964193906818,30.7964193906818,1134.28381257107,0.0,1.0
2017-09-26,51.16,51.16,51.16,51.16,120,30.8506915219753,30.8506915219753,30.8506915219753,30.8506915219753,198.997160100187,0.0,1.0
2017-09-27,51.18,51.18,51.18,51.18,67,30.8627519955961,30.8627519955961,30.8627519955961,30.8627519955961,111.106747722604,0.0,1.0
2017-09-28,51.2,51.22,51.2,51.22,1730,30.8748124692169,30.8868729428377,30.8748124692169,30.8868729428377,2868.87572477769,0.0,1.0
2017-09-29,51.29,51.29,51.29,51.29,210,30.9290846005104,30.9290846005104,30.9290846005104,30.9290846005104,348.245030175327,0.0,1.0
2017-10-02,51.07,51.07,51.07,51.07,148,30.9368883299668,30.9368883299668,30.9368883299668,30.9368883299668,244.3154566608,0.232941,1.0
2017-10-03,51.067,51.067,51.04,51.04,1020,30.9350710073705,30.9350710073705,30.9187151040044,30.9187151040044,1683.79571482443,0.0,1.0
2017-10-04,51.06,51.07,51.06,51.07,309,30.9308305879793,30.9368883299668,30.9308305879793,30.9368883299668,510.091054785048,0.0,1.0
2017-10-05,51.06,51.06,51.06,51.06,0,30.9308305879793,30.9308305879793,30.9308305879793,30.9308305879793,0,0.0,1.0
2017-10-06,51.06,51.06,51.06,51.06,1,30.9308305879793,30.9308305879793,30.9308305879793,30.9308305879793,1.65078011257297,0.0,1.0
2017-10-09,51.1,51.1,51.1,51.1,173,30.9550615559292,30.9550615559292,30.9550615559292,30.9550615559292,285.584959475124,0.0,1.0
2017-10-10,51.148,51.148,51.135,51.135,937,30.984138717469,30.984138717469,30.9762636528853,30.9762636528853,1546.78096548087,0.0,1.0
2017-10-11,51.124,51.124,51.124,51.124,120,30.9696001366991,30.9696001366991,30.9696001366991,30.9696001366991,198.093613508756,0.0,1.0
2017-10-12,51.13,51.13,51.13,51.13,268,30.9732347818915,30.9732347818915,30.9732347818915,30.9732347818915,442.409070169557,0.0,1.0
2017-10-13,51.165,51.165,51.165,51.165,171,30.9944368788477,30.9944368788477,30.9944368788477,30.9944368788477,282.283399249978,0.0,1.0
2017-10-16,51.16,51.17,51.14,51.14,936,30.9914080078539,30.9974657498414,30.979292523879,30.979292523879,1545.1301853683,0.0,1.0
2017-10-17,51.18,51.18,51.18,51.18,200,31.0035234918288,31.0035234918288,31.0035234918288,31.0035234918288,330.156022514595,0.0,1.0
2017-10-18,51.34,51.34,51.33,51.33,495,31.1004473636282,31.1004473636282,31.0943896216408,31.0943896216408,817.136155723622,0.0,1.0
2017-10-19,51.34,51.34,51.34,51.34,100,31.1004473636282,31.1004473636282,31.1004473636282,31.1004473636282,165.078011257297,0.0,1.0
2017-10-20,51.34,51.34,51.34,51.34,51,31.1004473636282,31.1004473636282,31.1004473636282,31.1004473636282,84.1897857412217,0.0,1.0
2017-10-23,51.43,51.43,51.43,51.43,296,31.1549670415154,31.1549670415154,31.1549670415154,31.1549670415154,488.6309133216,0.0,1.0
2017-10-24,51.38,51.38,51.365,51.365,591,31.1246783315781,31.1246783315781,31.1155917185969,31.1155917185969,975.611046530626,0.0,1.0
2017-10-25,51.2,51.2,51.2,51.2,1025,31.0156389758038,31.0156389758038,31.0156389758038,31.0156389758038,1692.04961538729,0.0,1.0
2017-10-26,51.27,51.28,51.27,51.28,748,31.058043169716,31.0641009117035,31.058043169716,31.0641009117035,1234.78352420458,0.0,1.0
2017-10-27,51.27,51.27,51.27,51.27,0,31.058043169716,31.058043169716,31.058043169716,31.058043169716,0,0.0,1.0
2017-10-30,51.21,51.33,51.21,51.33,1710,31.0216967177912,31.0943896216408,31.0216967177912,31.0943896216408,2822.83399249978,0.0,1.0
2017-10-31,51.21,51.21,51.21,51.21,0,31.0216967177912,31.0216967177912,31.0216967177912,31.0216967177912,0,0.0,1.0
2017-11-01,51.06,51.06,51.06,51.06,420,31.0719208508351,31.0719208508351,31.0719208508351,31.0719208508351,690.179409987253,0.232909,1.0
2017-11-02,51.049,51.049,51.049,51.049,1000,31.0652269391751,31.0652269391751,31.0652269391751,31.0652269391751,1643.28430949346,0.0,1.0
2017-11-03,51.037,51.08,51.037,51.08,479,31.0579244900915,31.0840915993078,31.0579244900915,31.0840915993078,787.133184247367,0.0,1.0
2017-11-06,50.99,50.99,50.99,50.99,150,31.0293232311806,31.0293232311806,31.0293232311806,31.0293232311806,246.492646424019,0.0,1.0
2017-11-07,50.99,50.99,50.99,50.99,2,31.0293232311806,31.0293232311806,31.0293232311806,31.0293232311806,3.28656861898692,0.0,1.0
2017-11-08,51.02,51.02,51.02,51.02,100,31.0475793538897,31.0475793538897,31.0475793538897,31.0475793538897,164.328430949346,0.0,1.0
2017-11-09,51.02,51.02,51.02,51.02,38,31.0475793538897,31.0475793538897,31.0475793538897,31.0475793538897,62.4448037607514,0.0,1.0
2017-11-10,50.57,50.57,50.57,50.57,100,30.7737375132536,30.7737375132536,30.7737375132536,30.7737375132536,164.328430949346,0.0,1.0
2017-11-13,50.57,50.57,50.57,50.57,502,30.7737375132536,30.7737375132536,30.7737375132536,30.7737375132536,824.928723365718,0.0,1.0
2017-11-14,50.382,50.382,50.382,50.382,200,30.6593324776101,30.6593324776101,30.6593324776101,30.6593324776101,328.656861898692,0.0,1.0
2017-11-15,50.382,50.382,50.382,50.382,132,30.6593324776101,30.6593324776101,30.6593324776101,30.6593324776101,216.913528853137,0.0,1.0
2017-11-16,50.6799,50.6799,50.6799,50.6799,120,30.8406157761112,30.8406157761112,30.8406157761112,30.8406157761112,197.194117139215,0.0,1.0
2017-11-17,50.72,50.72,50.72,50.72,2300,30.865018126799,30.865018126799,30.865018126799,30.865018126799,3779.55391183496,0.0,1.0
2017-11-20,50.75,50.75,50.75,50.75,100,30.883274249508,30.883274249508,30.883274249508,30.883274249508,164.328430949346,0.0,1.0
2017-11-21,50.75,50.75,50.75,50.75,0,30.883274249508,30.883274249508,30.883274249508,30.883274249508,0,0.0,1.0
2017-11-22,50.96,50.96,50.91,50.91,389,31.0110671084715,31.0110671084715,30.9806402372897,30.9806402372897,639.237596392957,0.0,1.0
2017-11-24,51.02,51.02,51.02,51.02,300,31.0475793538897,31.0475793538897,31.0475793538897,31.0475793538897,492.985292848038,0.0,1.0
2017-11-27,50.94,50.94,50.915,50.926,1908,30.9988963599988,30.9988963599988,30.9836829244079,30.9903768360679,3135.38646251352,0.0,1.0
2017-11-28,50.94,50.94,50.94,50.94,1,30.9988963599988,30.9988963599988,30.9988963599988,30.9988963599988,1.64328430949346,0.0,1.0
2017-11-29,50.86,50.86,50.86,50.86,100,30.9502133661079,30.9502133661079,30.9502133661079,30.9502133661079,164.328430949346,0.0,1.0
2017-11-30,51.02,51.02,50.946,50.946,394,31.0475793538897,31.0475793538897,31.0025475845406,31.0025475845406,647.454017940423,0.0,1.0
2017-12-01,50.675,50.77,50.64,50.77,638,30.9803621356871,31.0384407622859,30.9589647469402,31.0384407622859,1043.58528342564,0.234543,1.0
2017-12-04,50.675,50.675,50.675,50.675,0,30.9803621356871,30.9803621356871,30.9803621356871,30.9803621356871,0,0.0,1.0
2017-12-05,50.675,50.675,50.675,50.675,18,30.9803621356871,30.9803621356871,30.9803621356871,30.9803621356871,29.4428449869303,0.0,1.0
2017-12-06,50.7,50.7,50.7,50.7,300,30.9956459847921,30.9956459847921,30.9956459847921,30.9956459847921,490.714083115504,0.0,1.0
2017-12-07,50.73,50.73,50.73,50.73,200,31.013986603718,31.013986603718,31.013986603718,31.013986603718,327.142722077003,0.0,1.0
2017-12-08,50.73,50.73,50.73,50.73,8,31.013986603718,31.013986603718,31.013986603718,31.013986603718,13.0857088830801,0.0,1.0
2017-12-11,50.74,50.74,50.74,50.74,300,31.0201001433599,31.0201001433599,31.0201001433599,31.0201001433599,490.714083115505,0.0,1.0
2017-12-12,50.74,50.74,50.74,50.74,130,31.0201001433599,31.0201001433599,31.0201001433599,31.0201001433599,212.642769350052,0.0,1.0
2017-12-13,50.839,50.839,50.839,50.839,296,31.0806241858154,31.0806241858154,31.0806241858154,31.0806241858154,484.171228673965,0.0,1.0
2017-12-14,50.84,50.9,50.84,50.9,1217,31.0812355397797,31.1179167776315,31.0812355397797,31.1179167776315,1990.66346383856,0.0,1.0
2017-12-15,50.79,50.79,50.79,50.79,400,31.0506678415698,31.0506678415698,31.0506678415698,31.0506678415698,654.285444154006,0.0,1.0
2017-12-18,50.79,50.79,50.79,50.79,91,31.0506678415698,31.0506678415698,31.0506678415698,31.0506678415698,148.849938545036,0.0,1.0
2017-12-19,50.79,50.79,50.79,50.79,0,31.0506678415698,31.0506678415698,31.0506678415698,31.0506678415698,0,0.0,1.0
2017-12-20,50.73,50.75,50.73,50.75,500,31.013986603718,31.0262136830019,31.013986603718,31.0262136830019,817.856805192506,0.0,1.0
2017-12-21,50.55,50.55,50.55,50.55,383,31.0899363293981,31.0899363293981,31.0899363293981,31.0899363293981,622.730448685188,0.304232,1.0
2017-12-22,50.52,50.52,50.52,50.52,200,31.0714853286091,31.0714853286091,31.0714853286091,31.0714853286091,325.185612890438,0.0,1.0
2017-12-26,50.559,50.559,50.559,50.559,200,31.0954716296348,31.0954716296348,31.0954716296348,31.0954716296348,325.185612890437,0.0,1.0
2017-12-27,50.559,50.559,50.559,50.559,0,31.0954716296348,31.0954716296348,31.0954716296348,31.0954716296348,0,0.0,1.0
2017-12-28,50.579,50.579,50.579,50.579,200,31.1077722968274,31.1077722968274,31.1077722968274,31.1077722968274,325.185612890438,0.0,1.0
2017-12-29,50.69,50.69,50.69,50.69,217,31.1760409997466,31.1760409997466,31.1760409997466,31.1760409997466,352.826389986124,0.0,1.0
2018-01-02,50.65,50.65,50.65,50.65,225,31.1514396653613,31.1514396653613,31.1514396653613,31.1514396653613,365.833814501742,0.0,1.0
2018-01-03,50.89,50.89,50.73,50.73,557,31.299047671673,31.299047671673,31.2006423341319,31.2006423341319,905.641931899868,0.0,1.0
2018-01-04,50.92,50.92,50.92,50.92,217,31.3174986724619,31.3174986724619,31.3174986724619,31.3174986724619,352.826389986125,0.0,1.0
2018-01-05,51.09,51.09,51.09,51.09,200,31.4220543435994,31.4220543435994,31.4220543435994,31.4220543435994,325.185612890437,0.0,1.0
2018-01-08,51.09,51.09,51.09,51.09,30,31.4220543435994,31.4220543435994,31.4220543435994,31.4220543435994,48.7778419335656,0.0,1.0
2018-01-09,51.03,51.09,51.03,51.053,1079,31.3851523420215,31.4220543435994,31.3851523420215,31.399298109293,1754.37638154391,0.0,1.0
2018-01-10,50.85,50.92,50.85,50.92,200,31.2744463372877,31.3174986724619,31.2744463372877,31.3174986724619,325.185612890438,0.0,1.0
2018-01-11,51.039,51.07,51.039,51.07,782,31.3906876422582,31.4097536764067,31.3906876422582,31.4097536764067,1271.47574640161,0.0,1.0
2018-01-12,51.03,51.053,51.03,51.053,460,31.3851523420215,31.399298109293,31.3851523420215,31.399298109293,747.926909648005,0.0,1.0
2018-01-16,50.96,50.96,50.96,50.96,500,31.3421000068472,31.3421000068472,31.3421000068472,31.3421000068472,812.964032226094,0.0,1.0
2018-01-17,50.96,50.96,50.96,50.96,0,31.3421000068472,31.3421000068472,31.3421000068472,31.3421000068472,0,0.0,1.0
2018-01-18,50.98,50.98,50.98,50.98,200,31.3544006740399,31.3544006740399,31.3544006740399,31.3544006740399,325.185612890437,0.0,1.0
2018-01-19,51.05,51.05,50.98,51.0,30500,31.3974530092141,31.3974530092141,31.3544006740399,31.3667013412325,49590.8059657917,0.0,1.0
2018-01-22,51.04,51.07,51.035,51.07,853,31.3913026756178,31.4097536764067,31.3882275088196,31.4097536764067,1386.91663897772,0.0,1.0
2018-01-23,51.04,51.04,51.04,51.04,0,31.3913026756178,31.3913026756178,31.3913026756178,31.3913026756178,0,0.0,1.0
2018-01-24,51.04,51.04,51.04,51.04,0,31.3913026756178,31.3913026756178,31.3913026756178,31.3913026756178,0,0.0,1.0
2018-01-25,51.15,51.15,51.15,51.15,659,31.4589563451773,31.4589563451773,31.4589563451773,31.4589563451773,1071.48659447399,0.0,1.0
2018-01-26,51.179,51.2,51.179,51.2,496,31.4767923126066,31.4897080131589,31.4767923126066,31.4897080131589,806.460319968286,0.0,1.0
2018-01-29,51.179,51.179,51.179,51.179,0,31.4767923126066,31.4767923126066,31.4767923126066,31.4767923126066,0,0.0,1.0
2018-01-30,51.179,51.179,51.179,51.179,0,31.4767923126066,31.4767923126066,31.4767923126066,31.4767923126066,0,0.0,1.0
2018-01-31,50.88,50.96,50.88,50.96,2618,31.2928973380767,31.3421000068472,31.2928973380767,31.3421000068472,4256.67967273582,0.0,1.0
2018-02-01,50.55,50.67,50.55,50.66,7256,31.2198916482216,31.2940041506506,31.2198916482216,31.2878281087816,11748.6250155161,0.211298,1.0
2018-02-02,50.55,50.55,50.55,50.55,100,31.2198916482216,31.2198916482216,31.2198916482216,31.2198916482216,161.916000765107,0.0,1.0
2018-02-05,50.55,50.55,50.55,50.55,27,31.2198916482216,31.2198916482216,31.2198916482216,31.2198916482216,43.7173202065788,0.0,1.0
2018-02-06,50.55,50.55,50.55,50.55,2,31.2198916482216,31.2198916482216,31.2198916482216,31.2198916482216,3.23832001530214,0.0,1.0
2018-02-07,50.23,50.23,50.21,50.21,424,31.0222583084109,31.0222583084109,31.0099062246728,31.0099062246728,686.523843244053,0.0,1.0
2018-02-08,49.775,49.853,49.775,49.853,364,30.7412484033676,30.7894215299464,30.7412484033676,30.7894215299464,589.374242784988,0.0,1.0
2018-02-09,49.25,49.309,49.25,49.309,1101,30.4170062052407,30.4534448522682,30.4170062052407,30.4534448522682,1782.69516842382,0.0,1.0
2018-02-12,49.25,49.25,49.25,49.25,50,30.4170062052407,30.4170062052407,30.4170062052407,30.4170062052407,80.9580003825532,0.0,1.0
2018-02-13,49.65,49.65,49.65,49.65,300,30.664047880004,30.664047880004,30.664047880004,30.664047880004,485.748002295321,0.0,1.0
2018-02-14,49.65,49.65,49.65,49.65,0,30.664047880004,30.664047880004,30.664047880004,30.664047880004,0,0.0,1.0
2018-02-15,50.12,50.12,50.0,50.0,249,30.954321847851,30.954321847851,30.880209345422,30.880209345422,403.170841905116,0.0,1.0
2018-02-16,50.279,50.279,50.279,50.279,149,31.0525209135694,31.0525209135694,31.0525209135694,31.0525209135694,241.254841140009,0.0,1.0
2018-02-20,50.279,50.279,50.279,50.279,1,31.0525209135694,31.0525209135694,31.0525209135694,31.0525209135694,1.61916000765107,0.0,1.0
2018-02-21,50.279,50.279,50.279,50.279,0,31.0525209135694,31.0525209135694,31.0525209135694,31.0525209135694,0,0.0,1.0
2018-02-22,50.13,50.13,50.13,50.13,0,30.9604978897201,30.9604978897201,30.9604978897201,30.9604978897201,0,0.0,1.0
2018-02-23,50.279,50.279,50.279,50.279,0,31.0525209135694,31.0525209135694,31.0525209135694,31.0525209135694,0,0.0,1.0
2018-02-26,50.279,50.279,50.279,50.279,0,31.0525209135694,31.0525209135694,31.0525209135694,31.0525209135694,0,0.0,1.0
2018-02-27,50.279,50.279,50.279,50.279,0,31.0525209135694,31.0525209135694,31.0525209135694,31.0525209135694,0,0.0,1.0
2018-02-28,50.22,50.289,50.22,50.25,2224,31.0160822665418,31.0586969554385,31.0160822665418,31.0346103921491,3601.01185701598,0.0,1.0
2018-03-01,49.99,49.99,49.99,49.99,64,31.0158889564313,31.0158889564313,31.0158889564313,31.0158889564313,103.152290894974,0.229687,1.0
2018-03-02,49.71,49.71,49.6,49.6,401,30.8421652335307,30.8421652335307,30.7739166281055,30.7739166281055,646.313572638819,0.0,1.0
2018-03-05,49.71,49.71,49.71,49.71,100,30.8421652335307,30.8421652335307,30.8421652335307,30.8421652335307,161.175454523396,0.0,1.0
2018-03-06,49.71,49.71,49.71,49.71,2,30.8421652335307,30.8421652335307,30.8421652335307,30.8421652335307,3.22350909046793,0.0,1.0
2018-03-07,49.87,49.87,49.87,49.87,500,30.9414359323311,30.9414359323311,30.9414359323311,30.9414359323311,805.87727261698,0.0,1.0
2018-03-08,49.87,49.87,49.87,49.87,10,30.9414359323311,30.9414359323311,30.9414359323311,30.9414359323311,16.1175454523396,0.0,1.0
2018-03-09,49.87,49.87,49.87,49.87,0,30.9414359323311,30.9414359323311,30.9414359323311,30.9414359323311,0,0.0,1.0
2018-03-12,49.949,49.949,49.949,49.949,300,30.9904508398637,30.9904508398637,30.9904508398637,30.9904508398637,483.526363570189,0.0,1.0
2018-03-13,49.949,49.949,49.949,49.949,0,30.9904508398637,30.9904508398637,30.9904508398637,30.9904508398637,0,0.0,1.0
2018-03-14,49.949,49.949,49.949,49.949,3,30.9904508398637,30.9904508398637,30.9904508398637,30.9904508398637,4.83526363570189,0.0,1.0
2018-03-15,49.949,49.949,49.949,49.949,0,30.9904508398637,30.9904508398637,30.9904508398637,30.9904508398637,0,0.0,1.0
2018-03-16,49.949,49.949,49.949,49.949,0,30.9904508398637,30.9904508398637,30.9904508398637,30.9904508398637,0,0.0,1.0
2018-03-19,49.949,49.949,49.949,49.949,40,30.9904508398637,30.9904508398637,30.9904508398637,30.9904508398637,64.4701818093585,0.0,1.0
2018-03-20,49.751,49.751,49.751,49.751,100,30.8676033500983,30.8676033500983,30.8676033500983,30.8676033500983,161.175454523396,0.0,1.0
2018-03-21,49.751,49.751,49.751,49.751,0,30.8676033500983,30.8676033500983,30.8676033500983,30.8676033500983,0,0.0,1.0
2018-03-22,49.751,49.751,49.751,49.751,0,30.8676033500983,30.8676033500983,30.8676033500983,30.8676033500983,0,0.0,1.0
2018-03-23,49.529,49.529,49.529,49.529,600,30.7298652555129,30.7298652555129,30.7298652555129,30.7298652555129,967.052727140375,0.0,1.0
2018-03-26,49.529,49.529,49.529,49.529,57,30.7298652555129,30.7298652555129,30.7298652555129,30.7298652555129,91.8700090783356,0.0,1.0
2018-03-27,49.529,49.529,49.529,49.529,0,30.7298652555129,30.7298652555129,30.7298652555129,30.7298652555129,0,0.0,1.0
2018-03-28,49.529,49.529,49.529,49.529,10,30.7298652555129,30.7298652555129,30.7298652555129,30.7298652555129,16.1175454523396,0.0,1.0
2018-03-29,49.75,49.77,49.75,49.75,1702,30.8669829082308,30.8793917455809,30.8669829082308,30.8669829082308,2743.2062359882,0.0,1.0
2018-04-02,49.509,49.509,49.509,49.509,200,30.8668141480429,30.8668141480429,30.8668141480429,30.8668141480429,320.79112384288,0.240728,1.0
2018-04-03,49.41,49.41,49.41,49.41,223,30.8050917420024,30.8050917420024,30.8050917420024,30.8050917420024,357.682103084812,0.0,1.0
2018-04-04,49.31,49.31,49.31,49.31,55,30.7427458773151,30.7427458773151,30.7427458773151,30.7427458773151,88.2175590567922,0.0,1.0
2018-04-05,49.613,49.613,49.613,49.613,1000,30.9316538473177,30.9316538473177,30.9316538473177,30.9316538473177,1603.9556192144,0.0,1.0
2018-04-06,49.613,49.613,49.613,49.613,0,30.9316538473177,30.9316538473177,30.9316538473177,30.9316538473177,0,0.0,1.0
2018-04-09,49.67,49.67,49.67,49.67,416,30.9671909901894,30.9671909901894,30.9671909901894,30.9671909901894,667.245537593193,0.0,1.0
2018-04-10,49.68,49.68,49.68,49.68,1,30.9734255766582,30.9734255766582,30.9734255766582,30.9734255766582,1.6039556192144,0.0,1.0
2018-04-11,49.67,49.67,49.67,49.67,2,30.9671909901894,30.9671909901894,30.9671909901894,30.9671909901894,3.20791123842881,0.0,1.0
2018-04-12,49.88,49.88,49.88,49.88,0,31.0981173060328,31.0981173060328,31.0981173060328,31.0981173060328,0,0.0,1.0
2018-04-13,50.05,50.05,50.04,50.04,337,31.2041052760012,31.2041052760012,31.1978706895325,31.1978706895325,540.533043675255,0.0,1.0
2018-04-16,50.19,50.19,50.19,50.19,500,31.2913894865635,31.2913894865635,31.2913894865635,31.2913894865635,801.977809607201,0.0,1.0
2018-04-17,50.19,50.19,50.19,50.19,14,31.2913894865635,31.2913894865635,31.2913894865635,31.2913894865635,22.4553786690016,0.0,1.0
2018-04-18,50.18,50.18,50.18,50.18,150,31.2851549000947,31.2851549000947,31.2851549000947,31.2851549000947,240.593342882161,0.0,1.0
2018-04-19,50.06,50.06,50.06,50.06,200,31.21033986247,31.21033986247,31.21033986247,31.21033986247,320.79112384288,0.0,1.0
2018-04-20,50.06,50.06,50.06,50.06,10,31.21033986247,31.21033986247,31.21033986247,31.21033986247,16.039556192144,0.0,1.0
2018-04-23,49.75,49.88,49.75,49.83,889,31.0170676819393,31.0981173060328,31.0170676819393,31.0669443736891,1425.9165454816,0.0,1.0
2018-04-24,49.75,49.75,49.75,49.75,20,31.0170676819393,31.0170676819393,31.0170676819393,31.0170676819393,32.0791123842881,0.0,1.0
2018-04-25,49.51,49.57,49.51,49.57,300,30.8674376066897,30.9048451255021,30.8674376066897,30.9048451255021,481.186685764322,0.0,1.0
2018-04-26,49.51,49.51,49.51,49.51,100,30.8674376066897,30.8674376066897,30.8674376066897,30.8674376066897,160.395561921441,0.0,1.0
2018-04-27,49.51,49.51,49.51,49.51,0,30.8674376066897,30.8674376066897,30.8674376066897,30.8674376066897,0,0.0,1.0
2018-04-30,49.51,49.51,49.51,49.51,2,30.8674376066897,30.8674376066897,30.8674376066897,30.8674376066897,3.20791123842881,0.0,1.0
2018-05-01,49.51,49.51,49.51,49.51,0,31.0112663992301,31.0112663992301,31.0112663992301,31.0112663992301,0,0.230695,1.0
2018-05-02,49.279,49.279,49.279,49.279,100,30.8665763863394,30.8665763863394,30.8665763863394,30.8665763863394,159.651654861889,0.0,1.0
2018-05-03,49.279,49.279,49.279,49.279,25,30.8665763863394,30.8665763863394,30.8665763863394,30.8665763863394,39.9129137154723,0.0,1.0
2018-05-04,49.45,49.45,49.45,49.45,125,30.9736845777001,30.9736845777001,30.9736845777001,30.9736845777001,199.564568577362,0.0,1.0
2018-05-07,49.47,49.47,49.45,49.45,800,30.9862118515434,30.9862118515434,30.9736845777001,30.9736845777001,1277.21323889512,0.0,1.0
2018-05-08,49.47,49.47,49.47,49.47,100,30.9862118515434,30.9862118515434,30.9862118515434,30.9862118515434,159.65165486189,0.0,1.0
2018-05-09,49.47,49.47,49.47,49.47,1,30.9862118515434,30.9862118515434,30.9862118515434,30.9862118515434,1.5965165486189,0.0,1.0
2018-05-10,49.62,49.62,49.551,49.551,1135,31.0801664053686,31.0801664053686,31.036947310609,31.036947310609,1812.04628268245,0.0,1.0
2018-05-11,49.55,49.55,49.55,49.55,37,31.0363209469168,31.0363209469168,31.0363209469168,31.0363209469168,59.0711122988992,0.0,1.0
2018-05-14,49.55,49.55,49.55,49.55,15,31.0363209469168,31.0363209469168,31.0363209469168,31.0363209469168,23.9477482292835,0.0,1.0
2018-05-15,49.45,49.45,49.45,49.45,125,30.9736845777001,30.9736845777001,30.9736845777001,30.9736845777001,199.564568577362,0.0,1.0
2018-05-16,49.43,49.43,49.43,49.43,102,30.9611573038567,30.9611573038567,30.9611573038567,30.9611573038567,162.844687959127,0.0,1.0
2018-05-17,49.39,49.39,49.39,49.39,100,30.93610275617,30.93610275617,30.93610275617,30.93610275617,159.651654861889,0.0,1.0
2018-05-18,49.39,49.39,49.39,49.39,3,30.93610275617,30.93610275617,30.93610275617,30.93610275617,4.78954964585668,0.0,1.0
2018-05-21,49.39,49.39,49.39,49.39,16,30.93610275617,30.93610275617,30.93610275617,30.93610275617,25.5442647779023,0.0,1.0
2018-05-22,49.51,49.52,49.51,49.52,412,31.0112663992301,31.0175300361518,31.0112663992301,31.0175300361518,657.764818030985,0.0,1.0
2018-05-23,49.51,49.51,49.51,49.51,0,31.0112663992301,31.0112663992301,31.0112663992301,31.0112663992301,0,0.0,1.0
2018-05-24,49.51,49.51,49.51,49.51,359,31.0112663992301,31.0112663992301,31.0112663992301,31.0112663992301,573.149440954184,0.0,1.0
2018-05-25,49.44,49.47,49.44,49.47,200,30.9674209407784,30.9862118515434,30.9674209407784,30.9862118515434,319.303309723779,0.0,1.0
2018-05-29,49.44,49.44,49.44,49.44,0,30.9674209407784,30.9674209407784,30.9674209407784,30.9674209407784,0,0.0,1.0
2018-05-30,49.42,49.42,49.399,49.399,922,30.954893666935,30.954893666935,30.9417400293995,30.9417400293995,1471.98825782662,0.0,1.0
2018-05-31,49.41,49.41,49.41,49.41,157,30.9486300300133,30.9486300300133,30.9486300300133,30.9486300300133,250.653098133167,0.0,1.0
2018-06-01,49.26,49.26,49.26,49.26,200,31.010640035538,31.010640035538,31.010640035538,31.010640035538,317.697409299185,0.249,1.0
2018-06-04,49.26,49.26,49.26,49.26,0,31.010640035538,31.010640035538,31.010640035538,31.010640035538,0,0.0,1.0
2018-06-05,49.26,49.26,49.26,49.26,41,31.010640035538,31.010640035538,31.010640035538,31.010640035538,65.1279689063329,0.0,1.0
2018-06-06,49.435,49.435,49.435,49.435,254,31.1208077579541,31.1208077579541,31.1208077579541,31.1208077579541,403.475709809965,0.0,1.0
2018-06-07,49.462,49.52,49.462,49.52,2163,31.1378050636983,31.1743177945562,31.1378050636983,31.1743177945562,3435.89748157069,0.0,1.0
2018-06-08,49.462,49.462,49.462,49.462,34,31.1378050636983,31.1378050636983,31.1378050636983,31.1378050636983,54.0085595808615,0.0,1.0
2018-06-11,49.48,49.481,49.48,49.48,3001,31.1491366008611,31.1497661307035,31.1491366008611,31.1491366008611,4767.04962653427,0.0,1.0
2018-06-12,49.48,49.48,49.48,49.48,0,31.1491366008611,31.1491366008611,31.1491366008611,31.1491366008611,0,0.0,1.0
2018-06-13,49.6,49.6,49.6,49.6,200,31.2246801819465,31.2246801819465,31.2246801819465,31.2246801819465,317.697409299185,0.0,1.0
2018-06-14,49.6,49.6,49.6,49.6,0,31.2246801819465,31.2246801819465,31.2246801819465,31.2246801819465,0,0.0,1.0
2018-06-15,49.62,49.62,49.62,49.62,100,31.237270778794,31.237270778794,31.237270778794,31.237270778794,158.848704649593,0.0,1.0
2018-06-18,49.65,49.65,49.65,49.65,794,31.2561566740654,31.2561566740654,31.2561566740654,31.2561566740654,1261.25871491776,0.0,1.0
2018-06-19,49.57,49.57,49.51,49.51,652,31.2057942866751,31.2057942866751,31.1680224961325,31.1680224961325,1035.69355431534,0.0,1.0
2018-06-20,49.67,49.67,49.662,49.667,1500,31.2687472709129,31.2687472709129,31.2637110321739,31.2668586813858,2382.73056974389,0.0,1.0
2018-06-21,49.58,49.65,49.58,49.65,600,31.2120895850989,31.2561566740654,31.2120895850989,31.2561566740654,953.092227897555,0.0,1.0
2018-06-22,49.58,49.58,49.58,49.58,0,31.2120895850989,31.2120895850989,31.2120895850989,31.2120895850989,0,0.0,1.0
2018-06-25,49.58,49.58,49.58,49.58,50,31.2120895850989,31.2120895850989,31.2120895850989,31.2120895850989,79.4243523247963,0.0,1.0
2018-06-26,49.51,49.51,49.51,49.51,680,31.1680224961325,31.1680224961325,31.1680224961325,31.1680224961325,1080.17119161723,0.0,1.0
2018-06-27,49.47,49.47,49.47,49.47,100,31.1428413024373,31.1428413024373,31.1428413024373,31.1428413024373,158.848704649593,0.0,1.0
2018-06-28,49.399,49.399,49.22,49.22,1500,31.0981446836285,31.0981446836285,30.9854588418428,30.9854588418428,2382.73056974389,0.0,1.0
2018-06-29,49.22,49.23,49.22,49.23,300,30.9854588418428,30.9917541402666,30.9854588418428,30.9917541402666,476.546113948778,0.0,1.0
2018-07-02,48.94,48.94,48.94,48.94,100,30.9618986874919,30.9618986874919,30.9618986874919,30.9618986874919,158.065241715202,0.242575,1.0
2018-07-03,48.99,48.99,48.99,48.99,200,30.9935311953459,30.9935311953459,30.9935311953459,30.9935311953459,316.130483430404,0.0,1.0
2018-07-05,49.05,49.05,49.0,49.0,505,31.0314902047706,31.0314902047706,30.9998576969167,30.9998576969167,798.229470661772,0.0,1.0
2018-07-06,49.05,49.05,49.05,49.05,0,31.0314902047706,31.0314902047706,31.0314902047706,31.0314902047706,0,0.0,1.0
2018-07-09,49.23,49.23,49.13,49.13,1263,31.145367233045,31.145367233045,31.082102217337,31.082102217337,1996.36400286301,0.0,1.0
2018-07-10,49.249,49.27,49.227,49.27,1819,31.1573875860296,31.1706732393282,31.1434692825738,31.1706732393282,2875.20674679952,0.0,1.0
2018-07-11,49.249,49.249,49.249,49.249,761,31.1573875860296,31.1573875860296,31.1573875860296,31.1573875860296,1202.87648945269,0.0,1.0
2018-07-12,49.32,49.32,49.285,49.285,200,31.2023057471822,31.2023057471822,31.1801629916844,31.1801629916844,316.130483430405,0.0,1.0
2018-07-13,49.32,49.32,49.32,49.32,750,31.2023057471822,31.2023057471822,31.2023057471822,31.2023057471822,1185.48931286402,0.0,1.0
2018-07-16,49.28,49.28,49.28,49.28,319,31.176999740899,31.176999740899,31.176999740899,31.176999740899,504.228121071495,0.0,1.0
2018-07-17,49.28,49.28,49.28,49.28,0,31.176999740899,31.176999740899,31.176999740899,31.176999740899,0,0.0,1.0
2018-07-18,49.28,49.28,49.28,49.28,62,31.176999740899,31.176999740899,31.176999740899,31.176999740899,98.0004498634254,0.0,1.0
2018-07-19,49.28,49.28,49.28,49.28,3,31.176999740899,31.176999740899,31.176999740899,31.176999740899,4.74195725145607,0.0,1.0
2018-07-20,49.38,49.38,49.34,49.34,400,31.240264756607,31.240264756607,31.2149587503238,31.2149587503238,632.260966860809,0.0,1.0
2018-07-23,49.345,49.36,49.345,49.36,1249,31.2181220011092,31.2276117534654,31.2181220011092,31.2276117534654,1974.23486902288,0.0,1.0
2018-07-24,49.404,49.443,49.404,49.443,854,31.2554483603769,31.2801217165031,31.2554483603769,31.2801217165031,1349.87716424783,0.0,1.0
2018-07-25,49.392,49.392,49.392,49.392,100,31.247856558492,31.247856558492,31.247856558492,31.247856558492,158.065241715202,0.0,1.0
2018-07-26,49.52,49.52,49.52,49.52,1000,31.3288357785982,31.3288357785982,31.3288357785982,31.3288357785982,1580.65241715202,0.0,1.0
2018-07-27,49.5,49.5,49.5,49.5,284,31.3161827754566,31.3161827754566,31.3161827754566,31.3161827754566,448.905286471174,0.0,1.0
2018-07-30,49.56,49.56,49.49,49.55,1517,31.3541417848814,31.3541417848814,31.3098562738858,31.3478152833106,2397.84971681962,0.0,1.0
2018-07-31,49.63,49.63,49.56,49.62,1740,31.398427295877,31.398427295877,31.3541417848814,31.3921007943062,2750.33520584452,0.0,1.0
2018-08-01,49.357,49.36,49.357,49.36,1500,31.3770538429702,31.3789609921391,31.3770538429702,31.3789609921391,2359.54275281926,0.239216,1.0
2018-08-02,49.4,49.4,49.4,49.4,300,31.4043896477243,31.4043896477243,31.4043896477243,31.4043896477243,471.908550563852,0.0,1.0
2018-08-03,49.4,49.4,49.4,49.4,20,31.4043896477243,31.4043896477243,31.4043896477243,31.4043896477243,31.4605700375901,0.0,1.0
2018-08-06,49.5,49.5,49.5,49.5,356,31.4679612866873,31.4679612866873,31.4679612866873,31.4679612866873,559.998146669104,0.0,1.0
2018-08-07,49.62,49.62,49.57,49.58,2794,31.5442472534429,31.5442472534429,31.5124614339614,31.5188185978577,4395.04163425134,0.0,1.0
2018-08-08,49.619,49.619,49.6,49.61,2108,31.5436115370533,31.5436115370533,31.5315329256503,31.5378900895466,3315.94408196199,0.0,1.0
2018-08-09,49.6,49.6,49.6,49.6,2,31.5315329256503,31.5315329256503,31.5315329256503,31.5315329256503,3.14605700375901,0.0,1.0
2018-08-10,49.553,49.575,49.549,49.57,1965,31.5016542553377,31.5156400159096,31.4991113897792,31.5124614339614,3091.00100619323,0.0,1.0
2018-08-13,49.48,49.528,49.48,49.528,496,31.4552469588947,31.485761345597,31.4552469588947,31.485761345597,780.222136932235,0.0,1.0
2018-08-14,49.585,49.585,49.5613,49.5613,300,31.5219971798059,31.5219971798059,31.5069307013716,31.5069307013716,471.908550563851,0.0,1.0
2018-08-15,49.56,49.56,49.56,49.56,102,31.5061042700651,31.5061042700651,31.5061042700651,31.5061042700651,160.44890719171,0.0,1.0
2018-08-16,49.559,49.559,49.559,49.559,152,31.5054685536755,31.5054685536755,31.5054685536755,31.5054685536755,239.100332285685,0.0,1.0
2018-08-17,49.55,49.55,49.55,49.55,300,31.4997471061688,31.4997471061688,31.4997471061688,31.4997471061688,471.908550563852,0.0,1.0
2018-08-20,49.62,49.62,49.619,49.619,332,31.5442472534429,31.5442472534429,31.5436115370533,31.5436115370533,522.245462623996,0.0,1.0
2018-08-21,49.629,49.64,49.58,49.64,1350,31.5499687009496,31.5569615812355,31.5188185978577,31.5569615812355,2123.58847753733,0.0,1.0
2018-08-22,49.715,49.715,49.715,49.715,262,31.6046403104578,31.6046403104578,31.6046403104578,31.6046403104578,412.13346749243,0.0,1.0
2018-08-23,49.683,49.683,49.683,49.683,500,31.5842973859896,31.5842973859896,31.5842973859896,31.5842973859896,786.514250939753,0.0,1.0
2018-08-24,49.725,49.74,49.725,49.74,653,31.6109974743541,31.6205332201985,31.6109974743541,31.6205332201985,1027.18761172732,0.0,1.0
2018-08-27,49.725,49.725,49.725,49.725,100,31.6109974743541,31.6109974743541,31.6109974743541,31.6109974743541,157.30285018795,0.0,1.0
2018-08-28,49.725,49.725,49.725,49.725,78,31.6109974743541,31.6109974743541,31.6109974743541,31.6109974743541,122.696223146601,0.0,1.0
2018-08-29,49.76,49.76,49.71,49.74,2447,31.6332475479911,31.6332475479911,31.6014617285096,31.6205332201985,3849.20074409915,0.0,1.0
2018-08-30,49.76,49.76,49.76,49.76,0,31.6332475479911,31.6332475479911,31.6332475479911,31.6332475479911,0,0.0,1.0
2018-08-31,49.77,49.77,49.749,49.749,714,31.6396047118874,31.6396047118874,31.6262546677052,31.6262546677052,1123.14235034197,0.0,1.0
2018-09-04,49.48,49.48,49.44,49.44,5261,31.6123699860393,31.6123699860393,31.5868143110304,31.5868143110304,8234.57020511149,0.247159,1.0
2018-09-05,49.48,49.48,49.48,49.48,1,31.6123699860393,31.6123699860393,31.6123699860393,31.6123699860393,1.56521007510198,0.0,1.0
2018-09-06,49.4,49.4,49.4,49.4,140,31.5612586360214,31.5612586360214,31.5612586360214,31.5612586360214,219.129410514277,0.0,1.0
2018-09-07,49.39,49.39,49.39,49.39,102,31.5548697172692,31.5548697172692,31.5548697172692,31.5548697172692,159.651427660402,0.0,1.0
2018-09-10,49.434,49.434,49.432,49.432,1464,31.582980959779,31.582980959779,31.5817031760286,31.5817031760286,2291.46754994929,0.0,1.0
2018-09-11,49.48,49.49,49.48,49.48,920,31.6123699860393,31.6187589047915,31.6123699860393,31.6123699860393,1439.99326909382,0.0,1.0
2018-09-12,49.506,49.53,49.5,49.5,1473,31.6289811747951,31.6443145798004,31.6251478235438,31.6251478235438,2305.55444062521,0.0,1.0
2018-09-13,49.627,49.65,49.627,49.65,400,31.7062870916971,31.7209816048272,31.7062870916971,31.7209816048272,626.08403004079,0.0,1.0
2018-09-14,49.643,49.66,49.612,49.66,949,31.7165093617007,31.7273705235794,31.6967037135687,31.7273705235794,1485.38436127177,0.0,1.0
2018-09-17,49.63,49.67,49.627,49.67,2061,31.7082037673228,31.7337594423317,31.7062870916971,31.7337594423317,3225.89796478517,0.0,1.0
2018-09-18,49.71,49.71,49.642,49.642,2383,31.7593151173406,31.7593151173406,31.7158704698254,31.7158704698254,3729.89560896801,0.0,1.0
2018-09-19,49.67,49.71,49.67,49.67,2060,31.7337594423317,31.7593151173406,31.7337594423317,31.7337594423317,3224.33275471007,0.0,1.0
2018-09-20,49.63,49.71,49.6,49.62,16356,31.7082037673228,31.7593151173406,31.6890370110661,31.7018148485705,25600.5759883679,0.0,1.0
2018-09-21,49.61,49.67,49.61,49.65,43278,31.6954259298183,31.7337594423317,31.6954259298183,31.7209816048272,67739.1616302633,0.0,1.0
2018-09-24,49.63,49.67,49.63,49.67,2843,31.7082037673228,31.7337594423317,31.7082037673228,31.7337594423317,4449.89224351491,0.0,1.0
2018-09-25,49.65,49.65,49.6,49.601,1146,31.7209816048272,31.7209816048272,31.6890370110661,31.6896759029413,1793.73074606686,0.0,1.0
2018-09-26,49.56,49.62,49.56,49.62,12475,31.6634813360571,31.7018148485705,31.6634813360571,31.7018148485705,19525.9956868972,0.0,1.0
2018-09-27,49.697,49.72,49.697,49.71,2100,31.7510095229627,31.7657040360928,31.7510095229627,31.7593151173406,3286.94115771415,0.0,1.0
2018-09-28,49.73,49.73,49.68,49.68,236936,31.7720929548451,31.7720929548451,31.7401483610839,31.7401483610839,370854.614354361,0.0,1.0
2018-10-01,49.52,49.57,49.49,49.49,1322,31.7923023826421,31.8244028495067,31.7730421025234,31.7730421025234,2059.16008259102,0.241632,1.0
2018-10-02,49.52,49.52,49.52,49.52,50,31.7923023826421,31.7923023826421,31.7923023826421,31.7923023826421,77.8804872386922,0.0,1.0
2018-10-03,49.525,49.56,49.525,49.56,4335,31.7955124293286,31.8179827561338,31.7955124293286,31.8179827561338,6752.2382435946,0.0,1.0
2018-10-04,49.29,49.29,49.29,49.29,272,31.6446402350652,31.6446402350652,31.6446402350652,31.6446402350652,423.669850578485,0.0,1.0
2018-10-05,49.146,49.16,49.146,49.16,1108,31.5521908904954,31.5611790212174,31.5521908904954,31.5611790212174,1725.83159720941,0.0,1.0
2018-10-08,48.961,49.034,48.954,49.0,3030,31.4334191630965,31.4802858447188,31.4289250977355,31.4584575272509,4719.55752666475,0.0,1.0
2018-10-09,48.91,49.0,48.91,48.96,7350,31.4006766868947,31.4584575272509,31.4006766868947,31.4327771537593,11448.4316240877,0.0,1.0
2018-10-10,48.652,48.89,48.652,48.89,1088,31.2350382778737,31.3878365001489,31.2350382778737,31.3878365001489,1694.67940231394,0.0,1.0
2018-10-11,48.69,48.69,48.61,48.61,8860,31.2594346326907,31.2594346326907,31.2080738857075,31.2080738857075,13800.4223386963,0.0,1.0
2018-10-12,48.93,48.93,48.834,48.834,492,31.4135168736405,31.4135168736405,31.3518839772606,31.3518839772606,766.343994428731,0.0,1.0
2018-10-15,48.859,48.859,48.859,48.859,102,31.3679342106929,31.3679342106929,31.3679342106929,31.3679342106929,158.876193966932,0.0,1.0
2018-10-16,49.03,49.03,48.975,48.975,825,31.4777178073696,31.4777178073696,31.4424072938186,31.4424072938186,1285.02803943842,0.0,1.0
2018-10-17,48.95,48.95,48.86,48.86,2244,31.4263570603864,31.4263570603864,31.3685762200302,31.3685762200302,3495.2762672725,0.0,1.0
2018-10-18,48.7,48.849,48.7,48.849,9084,31.2658547260636,31.36151411732,31.2658547260636,31.36151411732,14149.3269215256,0.0,1.0
2018-10-19,48.71,48.72,48.64,48.72,1201,31.2722748194366,31.2786949128095,31.2273341658262,31.2786949128095,1870.68930347338,0.0,1.0
2018-10-22,48.7,48.77,48.7,48.77,592,31.2658547260636,31.310795379674,31.2658547260636,31.310795379674,922.104968906115,0.0,1.0
2018-10-23,48.75,48.75,48.444,48.444,38190,31.2979551929282,31.2979551929282,31.1015003357172,31.1015003357172,59485.116152913,0.0,1.0
2018-10-24,48.646,48.76,48.64,48.76,2119,31.2311862218499,31.3043752863011,31.2273341658262,31.3043752863011,3300.57504917577,0.0,1.0
2018-10-25,48.67,48.67,48.58,48.58,1622,31.2465944459449,31.2465944459449,31.1888136055887,31.1888136055887,2526.44300602317,0.0,1.0
2018-10-26,48.5,48.5,48.5,48.5,250,31.1374528586055,31.1374528586055,31.1374528586055,31.1374528586055,389.40243619346,0.0,1.0
2018-10-29,48.279,48.5,48.279,48.5,1618,30.9955687950642,31.1374528586055,30.9955687950642,31.1374528586055,2520.21256704408,0.0,1.0
2018-10-30,48.304,48.355,48.295,48.355,3359,31.0116190284965,31.0443615046983,31.0058409444609,31.0443615046983,5232.01113269533,0.0,1.0
2018-10-31,48.44,48.49,48.44,48.49,2064,31.098932298368,31.1310327652326,31.098932298368,31.1310327652326,3214.90651321321,0.0,1.0
2018-11-01,48.303,48.303,48.299,48.299,550,31.1665320295287,31.1665320295287,31.1639511105771,31.1639511105771,852.409564683984,0.242294,1.0
2018-11-02,48.27,48.399,48.27,48.399,358,31.1452394481782,31.2284740843666,31.1452394481782,31.2284740843666,554.841134830666,0.0,1.0
2018-11-05,48.39,48.39,48.355,48.365,1155,31.2226670167256,31.2226670167256,31.2000839758992,31.2065362732782,1790.06008583636,0.0,1.0
2018-11-06,48.365,48.365,48.365,48.365,515,31.2065362732782,31.2065362732782,31.2065362732782,31.2065362732782,798.165319658639,0.0,1.0
2018-11-07,48.56,48.56,48.56,48.56,387,31.3323560721677,31.3323560721677,31.3323560721677,31.3323560721677,599.786366423093,0.0,1.0
2018-11-08,48.57,48.58,48.56,48.56,4379,31.3388083695466,31.3452606669256,31.3323560721677,31.3323560721677,6786.72997045666,0.0,1.0
2018-11-09,48.3,48.31,48.29,48.29,2158,31.164596340315,31.171048637694,31.1581440429361,31.1581440429361,3344.54516470552,0.0,1.0
2018-11-12,48.055,48.29,48.055,48.29,1355,31.0065150545308,31.1581440429361,31.0065150545308,31.1581440429361,2100.02720026691,0.0,1.0
2018-11-13,48.01,48.015,48.01,48.015,988,30.9774797163256,30.980705865015,30.9774797163256,30.980705865015,1531.23754528686,0.0,1.0
2018-11-14,47.98,48.04,47.98,48.04,485,30.9581228241887,30.9968366084624,30.9581228241887,30.9968366084624,751.670252494059,0.0,1.0
2018-11-15,47.82,47.82,47.554,47.67,1019,30.8548860661256,30.8548860661256,30.6832549558456,30.7581016054414,1579.2824480236,0.0,1.0
2018-11-16,47.67,47.72,47.659,47.72,1582,30.7581016054414,30.7903630923361,30.7510040783245,30.7903630923361,2451.83987514556,0.0,1.0
2018-11-19,47.55,47.592,47.514,47.56,2079,30.680674036894,30.7077736858856,30.6574457663298,30.6871263342729,3222.10815450546,0.0,1.0
2018-11-20,47.44,47.44,47.401,47.401,600,30.6096987657256,30.6096987657256,30.5845348059477,30.5845348059477,929.901343291617,0.0,1.0
2018-11-21,47.77,47.77,47.72,47.741,1520,30.8226245792308,30.8226245792308,30.7903630923361,30.8039129168319,2355.7500696721,0.0,1.0
2018-11-23,47.37,47.37,47.37,47.37,36,30.5645326840729,30.5645326840729,30.5645326840729,30.5645326840729,55.7940805974972,0.0,1.0
2018-11-26,47.57,47.57,47.57,47.57,200,30.6935786316519,30.6935786316519,30.6935786316519,30.6935786316519,309.967114430539,0.0,1.0
2018-11-27,47.53,47.53,47.53,47.53,301,30.6677694421361,30.6677694421361,30.6677694421361,30.6677694421361,466.500507217962,0.0,1.0
2018-11-28,47.64,47.64,47.64,47.64,225,30.7387447133045,30.7387447133045,30.7387447133045,30.7387447133045,348.713003734357,0.0,1.0
2018-11-29,47.91,47.91,47.84,47.84,706,30.9129567425361,30.9129567425361,30.8677906608835,30.8677906608835,1094.1839139398,0.0,1.0
2018-11-30,47.83,47.83,47.82,47.82,402,30.8613383635045,30.8613383635045,30.8548860661256,30.8548860661256,623.033900005384,0.0,1.0
2018-12-03,47.73,47.73,47.73,47.73,8174,30.9507839811499,30.9507839811499,30.9507839811499,30.9507839811499,12605.3356269622,0.238626,1.0
2018-12-04,47.73,47.73,47.73,47.73,3163,30.9507839811499,30.9507839811499,30.9507839811499,30.9507839811499,4877.74364914136,0.0,1.0
2018-12-06,47.3796,47.4,47.31,47.31,5326,30.7235651521745,30.7367936456423,30.6784326450493,30.6784326450493,8213.36157930031,0.0,1.0
2018-12-07,47.351,47.351,47.351,47.351,17,30.7050193230972,30.7050193230972,30.7050193230972,30.7050193230972,26.2161372227009,0.0,1.0
2018-12-10,47.375,47.375,47.3,47.34,1831,30.7205822565887,30.7205822565887,30.6719480894278,30.6978863119136,2823.63219145679,0.0,1.0
2018-12-11,47.444,47.547,47.444,47.547,201,30.7653256903766,30.8321166132775,30.7653256903766,30.8321166132775,309.967269515464,0.0,1.0
2018-12-12,47.625,47.67,47.625,47.67,2791,30.8826961471248,30.9118766474213,30.8826961471248,30.9118766474213,4304.07288167989,0.0,1.0
2018-12-13,47.73,47.73,47.7,47.72,1253,30.9507839811499,30.9507839811499,30.9313303142856,30.9442994255285,1932.28352588496,0.0,1.0
2018-12-14,47.73,47.73,47.73,47.73,0,30.9507839811499,30.9507839811499,30.9507839811499,30.9507839811499,0,0.0,1.0
2018-12-17,47.3,47.6,47.3,47.5593,6243,30.6719480894278,30.8664847580712,30.6719480894278,30.8400926166919,9627.49086360719,0.0,1.0
2018-12-18,46.9466,46.9466,46.8929,46.8929,1227,30.5996971706937,30.5996971706937,30.5646956213149,30.5646956213149,1882.48523763721,0.24198,1.0
2018-12-19,46.5077,46.5077,46.5077,46.5077,1,30.3136230548213,30.3136230548213,30.3136230548213,30.3136230548213,1.53421779758534,0.0,1.0
2018-12-20,46.167,46.167,46.167,46.167,164,30.0915554966583,30.0915554966583,30.0915554966583,30.0915554966583,251.611718803995,0.0,1.0
2018-12-21,45.941,46.1,45.941,46.01,843,29.944249162215,30.0478850346773,29.944249162215,29.989223220076,1293.34560336444,0.0,1.0
2018-12-24,45.603,45.71,45.603,45.71,116,29.72394145849,29.7936838380716,29.72394145849,29.7936838380716,177.969264519899,0.0,1.0
2018-12-26,46.353,46.353,46.353,46.353,53,30.212789913501,30.212789913501,30.212789913501,30.212789913501,81.3135432720229,0.0,1.0
2018-12-27,46.306,46.306,46.105,46.17,343,30.1821554103203,30.1821554103203,30.0511440243774,30.0935108904783,526.236704571771,0.0,1.0
2018-12-28,46.39,46.42,46.28,46.29,2563,30.2369064372815,30.256460375482,30.1652086638799,30.1717266432801,3932.20021521122,0.0,1.0
2018-12-31,46.31,46.38,46.21,46.37,104974,30.1847626020804,30.2303884578814,30.1195828080789,30.2238704784812,161052.979083723,0.0,1.0
2019-01-02,46.25,46.25,46.16,46.25,5432,30.1456547256795,30.1456547256795,30.0869929110782,30.1456547256795,8333.87107648355,0.0,1.0
2019-01-03,46.121,46.19,46.121,46.19,1303,30.0615727914176,30.1065468492786,30.0615727914176,30.1065468492786,1999.08579025369,0.0,1.0
2019-01-04,46.891,46.91,46.62,46.62,3562,30.5634572052289,30.5758413660892,30.3868199634849,30.3868199634849,5464.88379499897,0.0,1.0
2019-01-07,47.32,47.32,47.21,47.21,3455,30.8430785214952,30.8430785214952,30.7713807480936,30.7713807480936,5300.72249065734,0.0,1.0
2019-01-08,47.608,47.608,47.47,47.47,3140,31.0307963282194,31.0307963282194,30.9408482124974,30.9408482124974,4817.44388441796,0.0,1.0
2019-01-09,47.8,47.83,47.72,47.74,695,31.1559415327023,31.1754954709027,31.1037976975011,31.1168336563014,1066.28136932181,0.0,1.0
2019-01-10,47.912,47.912,47.581,47.613,1411,31.2289429019839,31.2289429019839,31.013197783839,31.0340553179195,2164.78131239291,0.0,1.0
2019-01-11,47.825,47.825,47.77,47.77,852,31.1722364812026,31.1722364812026,31.1363875945018,31.1363875945018,1307.15356354271,0.0,1.0
2019-01-14,47.709,47.8,47.709,47.8,657,31.0966279201609,31.1559415327023,31.0966279201609,31.1559415327023,1007.98109301357,0.0,1.0
2019-01-15,47.855,47.855,47.821,47.85,300,31.1917904194031,31.1917904194031,31.1696292894426,31.188531429703,460.265339275601,0.0,1.0
2019-01-16,47.979,48.04,47.979,48.04,345,31.2726133639649,31.3123730383058,31.2726133639649,31.3123730383058,529.305140166941,0.0,1.0
2019-01-17,48.116,48.14,47.92,48.14,3405,31.3619096817469,31.3775528323073,31.234157285504,31.3775528323073,5224.01160077807,0.0,1.0
2019-01-18,48.207,48.25,48.207,48.22,539,31.4212232942882,31.4492506057089,31.4212232942882,31.4296966675084,826.943392898498,0.0,1.0
2019-01-22,48.0325,48.0325,48.0325,48.0325,91,31.3074845537557,31.3074845537557,31.3074845537557,31.3074845537557,139.613819580266,0.0,1.0
2019-01-23,48.03,48.03,48.01,48.01,1451,31.3058550589056,31.3058550589056,31.2928191001053,31.2928191001053,2226.15002429633,0.0,1.0
2019-01-24,48.13,48.13,48.047,48.047,400,31.3710348529071,31.3710348529071,31.3169356238859,31.3169356238859,613.687119034135,0.0,1.0
2019-01-25,48.23,48.241,48.21,48.21,1041,31.4362146469086,31.4433844242487,31.4231786881083,31.4231786881083,1597.12072728633,0.0,1.0
2019-01-28,48.166,48.19,48.065,48.19,1698,31.3944995787476,31.410142729308,31.3286679868062,31.410142729308,2605.10182029991,0.0,1.0
2019-01-29,48.19,48.19,48.19,48.19,0,31.410142729308,31.410142729308,31.410142729308,31.410142729308,0,0.0,1.0
2019-01-30,48.517,48.562,48.3,48.3,2140,31.6232806556928,31.6526115629935,31.4818405027096,31.4818405027096,3283.22608683262,0.0,1.0
2019-01-31,48.65,48.717,48.63,48.717,900,31.7099697817147,31.7536402436957,31.6969338229145,31.7536402436957,1380.79601782681,0.0,1.0
2019-02-01,48.314,48.39,48.27,48.35,24593,31.6574778864136,31.7072764607268,31.6286471328639,31.6810666847725,37532.5604352687,0.255466,1.0
2019-02-04,48.447,48.447,48.33,48.33,1444,31.7446253914617,31.7446253914617,31.6679617967953,31.6679617967953,2203.75786884593,0.0,1.0
2019-02-05,48.68,48.68,48.68,48.68,183,31.8972973363955,31.8972973363955,31.8972973363955,31.8972973363955,279.285103877289,0.0,1.0
2019-02-06,48.625,48.653,48.61,48.63,900,31.8612588944584,31.8796057376264,31.8514302284755,31.8645351164527,1373.53329775716,0.0,1.0
2019-02-07,48.41,48.48,48.3,48.46,2074,31.7203813487039,31.766248456624,31.6483044648296,31.7531435686468,3165.23117727595,0.0,1.0
2019-02-08,48.45,48.45,48.45,48.45,51,31.7465911246583,31.7465911246583,31.7465911246583,31.7465911246583,77.8335535395722,0.0,1.0
2019-02-11,48.473,48.495,48.437,48.437,2181,31.761661745832,31.7760771226069,31.7380729474731,31.7380729474731,3328.52902489818,0.0,1.0
2019-02-12,48.786,48.79,48.66,48.68,2834,31.9667532426745,31.9693742202699,31.8841924484184,31.8972973363955,4325.10373982643,0.0,1.0
2019-02-13,48.77,48.826,48.765,48.826,4700,31.9562693322927,31.9929630186288,31.9529931102985,31.9929630186288,7172.89611050962,0.0,1.0
2019-02-14,48.765,48.765,48.71,48.76,1956,31.9529931102985,31.9529931102985,31.9169546683613,31.9497168883042,2985.14570045889,0.0,1.0
2019-02-15,48.867,48.92,48.867,48.92,1050,32.0198280389819,32.0545559921214,32.0198280389819,32.0545559921214,1602.45551405002,0.0,1.0
2019-02-19,48.91,48.93,48.8751,48.89,5312,32.0480035481328,32.06110843611,32.0251355186127,32.0348986601557,8106.89875298448,0.0,1.0
2019-02-20,48.946,48.964,48.923,48.96,831,32.0715923464917,32.0833867456711,32.056521725318,32.0807657680757,1268.22907826244,0.0,1.0
2019-02-21,48.9148,48.968,48.9,48.95,3246,32.0511487212473,32.0860077232666,32.0414511041442,32.0742133240871,4953.87676057749,0.0,1.0
2019-02-22,48.9831,49.0027,48.98,48.9996,5814,32.0959019136893,32.1087447039069,32.0938706560529,32.1067134462705,8873.02510351125,0.0,1.0
2019-02-25,49.0526,49.13,49.02,49.1149,1481,32.1414413994099,32.1921573158815,32.1200804320072,32.1822631254588,2260.22534886484,0.0,1.0
2019-02-26,49.13,49.13,49.13,49.13,407,32.1921573158815,32.1921573158815,32.1921573158815,32.1921573158815,621.14228020796,0.0,1.0
2019-02-27,49.1,49.15,49.09,49.13,6133,32.1724999839158,32.2052622038587,32.1659475399272,32.1921573158815,9359.86635016073,0.0,1.0
2019-02-28,49.069,49.13,49.069,49.105,26174,32.1521874075512,32.1921573158815,32.1521874075512,32.1757762059101,39945.4005949954,0.0,1.0
2019-03-01,48.965,48.981,48.93,48.93,417,32.2455872546532,32.2561239522142,32.2225382287385,32.2225382287385,633.215479648414,0.246542,1.0
2019-03-04,48.921,48.925,48.84,48.84,538,32.2166113363604,32.2192455107507,32.1632693049579,32.1632693049579,816.954263910904,0.0,1.0
2019-03-05,48.899,48.93,48.883,48.91,1311,32.2021233772141,32.2225382287385,32.1915866796531,32.2093673567872,1990.75657990185,0.0,1.0
2019-03-06,48.75,48.821,48.75,48.821,2695,32.1040003811772,32.1507569766042,32.1040003811772,32.1507569766042,4092.3638313009,0.0,1.0
2019-03-07,48.675,48.71,48.65,48.71,7275,32.05460961136,32.0776586372747,32.038146021421,32.0776586372747,11047.1045909885,0.0,1.0
2019-03-08,48.618,48.618,48.47,48.52,674,32.017072626299,32.017072626299,31.9196081738597,31.9525353537378,1023.47058341254,0.0,1.0
2019-03-11,48.785,48.785,48.72,48.72,609,32.1270494070919,32.1270494070919,32.0842440732504,32.0842440732504,924.767930709555,0.0,1.0
2019-03-12,48.87,48.89,48.8,48.8,1504,32.1830256128847,32.196196484836,32.1369275610554,32.1369275610554,2283.82753331227,0.0,1.0
2019-03-13,48.989,49.03,48.98,48.98,296,32.2613923009947,32.2883925884948,32.2554654086166,32.2554654086166,449.476695385924,0.0,1.0
2019-03-14,48.961,49.0,48.961,48.98,501,32.2429530802629,32.2686362805679,32.2429530802629,32.2554654086166,760.769676987664,0.0,1.0
2019-03-15,49.0875,49.14,48.97,48.97,3715,32.3262588453546,32.3608323842266,32.248879972641,32.248879972641,5641.23622756321,0.0,1.0
2019-03-18,49.08,49.09,49.045,49.05,1484,32.3213197683729,32.3279052043485,32.2982707424582,32.301563460446,2253.45748632673,0.0,1.0
2019-03-19,49.07,49.0823,49.05,49.0823,674,32.3147343323973,32.3228344186473,32.301563460446,32.3228344186473,1023.47058341254,0.0,1.0
2019-03-20,49.251,49.283,49.01,49.01,5084,32.4339307235561,32.4550041186781,32.2752217165435,32.2752217165435,7720.06594372311,0.0,1.0
2019-03-21,49.23,49.242,49.225,49.225,1201,32.4201013080073,32.428003831178,32.4168085900195,32.4168085900195,1823.7213214814,0.0,1.0
2019-03-22,49.036,49.093,49.036,49.093,254,32.2923438500801,32.3298808351412,32.2923438500801,32.3298808351412,385.6995967163,0.0,1.0
2019-03-25,49.093,49.093,49.001,49.04,887,32.3298808351412,32.3298808351412,32.2692948241654,32.2949780244704,1346.9115838085,0.0,1.0
2019-03-26,49.142,49.19,49.142,49.19,461,32.3621494714218,32.3937595641048,32.3621494714218,32.3937595641048,700.029583016591,0.0,1.0
2019-03-27,49.175,49.175,49.16,49.17,764,32.3838814101413,32.3838814101413,32.3740032561779,32.3805886921535,1160.13579484745,0.0,1.0
2019-03-28,49.245,49.245,49.202,49.23,1355,32.4299794619707,32.4299794619707,32.4016620872755,32.4201013080073,2057.57068327003,0.0,1.0
2019-03-29,49.29,49.35,49.29,49.33,5376,32.459613923861,32.4991265397148,32.459613923861,32.4859556677635,8163.46862971193,0.0,1.0
2019-04-01,49.19,49.22,49.17,49.18,13106,32.5573464035445,32.5772024798223,32.5441090193593,32.5507277114519,19801.4952450122,0.248407,1.0
2019-04-02,49.21,49.21,49.125,49.21,15898,32.5705837877297,32.5705837877297,32.5143249049426,32.5705837877297,24019.8513204031,0.0,1.0
2019-04-03,49.237,49.31,49.237,49.28,1694,32.5884542563798,32.6367707086558,32.5884542563798,32.616914632378,2559.41804860755,0.0,1.0
2019-04-04,49.336,49.34,49.28,49.28,10251,32.6539793080966,32.6566267849337,32.616914632378,32.616914632378,15487.9542008713,0.0,1.0
2019-04-05,49.451,49.47,49.42,49.463,20549,32.7300942671616,32.7426697821376,32.7095763216745,32.7380366976727,31046.9194101751,0.0,1.0
2019-04-08,49.444,49.444,49.384,49.44,1615,32.7254611826968,32.7254611826968,32.6857490301411,32.7228137058597,2440.05911954026,0.0,1.0
2019-04-09,49.44,49.455,49.401,49.441,2606,32.7228137058597,32.7327417439987,32.6970008066986,32.723475575069,3937.33378670088,0.0,1.0
2019-04-10,49.57,49.59,49.52,49.53,3220,32.8088567030637,32.8220940872489,32.7757632426006,32.7823819346932,4865.00951388212,0.0,1.0
2019-04-11,49.77,49.77,49.596,49.596,13405,32.9412305449159,32.9412305449159,32.8260653025044,32.8260653025044,20253.246128444,0.0,1.0
2019-04-12,49.77,49.829,49.72,49.829,1775,32.9412305449159,32.9802808282622,32.9081370844528,32.9802808282622,2681.79872271452,0.0,1.0
2019-04-15,49.785,49.81,49.764,49.764,1130,32.9511585830548,32.9677053132863,32.9372593296603,32.9372593296603,1707.28594741826,0.0,1.0
2019-04-16,49.7865,49.815,49.7865,49.8099,6203,32.9521513868687,32.9710146593326,32.9521513868687,32.9676391263654,9371.94224056235,0.0,1.0
2019-04-17,49.75,49.795,49.74,49.795,3942,32.9279931607306,32.9577772751474,32.921374468638,32.9577772751474,5955.85947320601,0.0,1.0
2019-04-18,49.735,49.79,49.7,49.719,4800,32.9180651225917,32.9544679291011,32.8948997002676,32.9074752152435,7252.18809522801,0.0,1.0
2019-04-22,49.715,49.723,49.7,49.7,1117,32.9048277384065,32.9101226920806,32.8948997002676,32.8948997002676,1687.64460466035,0.0,1.0
2019-04-23,49.88,49.88,49.82,49.82,5192,33.0140361579346,33.0140361579346,32.9743240053789,32.9743240053789,7844.45012300495,0.0,1.0
2019-04-24,49.8,49.85,49.74,49.84,3156,32.9610866211937,32.9941800816567,32.921374468638,32.9875613895641,4768.31367261241,0.0,1.0
2019-04-25,49.8,49.82,49.725,49.73,3103,32.9610866211937,32.9743240053789,32.9114464304991,32.9147557765454,4688.23742906094,0.0,1.0
2019-04-26,49.93,49.93,49.82,49.89,11622,33.0471296183976,33.0471296183976,32.9743240053789,33.0206548500272,17559.3604255708,0.0,1.0
2019-04-29,49.858,49.915,49.858,49.9,3506,32.9994750353308,33.0372015802587,32.9994750353308,33.0272735421198,5297.11905455613,0.0,1.0
2019-04-30,49.9,49.9,49.89,49.89,6976,33.0272735421198,33.0272735421198,33.0206548500272,33.0206548500272,10539.846698398,0.0,1.0
2019-05-01,49.56,49.68,49.56,49.66,11121,32.9638757380415,33.0436914177946,32.9638757380415,33.0303888045024,16720.0229845529,0.244214,1.0
2019-05-02,49.62,49.65,49.575,49.6,16484,33.0037835779181,33.0237374978564,32.9738526980106,32.9904809646259,24783.100339661,0.0,1.0
2019-05-03,49.76,49.77,49.67,49.76,5404,33.0969018709634,33.1035531776095,33.0370401111485,33.0969018709634,8124.71937852027,0.0,1.0
2019-05-06,49.702,49.78,49.55,49.55,10980,33.058324292416,33.1102044842556,32.9572244313954,32.9572244313954,16508.0345625745,0.0,1.0
2019-05-07,49.489,49.54,49.381,49.54,3211,32.9166514608542,32.9505731247493,32.8448173490764,32.9505731247493,4827.62285796236,0.0,1.0
2019-05-08,49.443,49.508,49.41,49.41,1392,32.8860554502822,32.9292889434818,32.8641061383501,32.8641061383501,2092.82186804223,0.0,1.0
2019-05-09,49.392,49.41,49.36,49.36,3551,32.8521337863871,32.8641061383501,32.8308496051196,32.8308496051196,5338.80061308762,0.0,1.0
2019-05-10,49.496,49.505,49.297,49.297,1042,32.9213073755065,32.927293551488,32.7889463732492,32.7889463732492,1566.60947306035,0.0,1.0
2019-05-13,49.088,49.273,49.088,49.26,2315,32.6499340643459,32.7729832372986,32.6499340643459,32.7643365386587,3480.51912680874,0.0,1.0
2019-05-14,49.2,49.275,49.19,49.19,5137,32.7244286987821,32.7743134986278,32.717777392136,32.717777392136,7723.29449434838,0.0,1.0
2019-05-15,49.22,49.22,49.16,49.16,926,32.7377313120743,32.7377313120743,32.6978234721977,32.6978234721977,1392.2076507235,0.0,1.0
2019-05-16,49.328,49.392,49.328,49.36,6517,32.8095654238521,32.8521337863871,32.8095654238521,32.8308496051196,9798.07479456267,0.0,1.0
2019-05-17,49.277,49.384,49.277,49.28,1278,32.775643759957,32.8468127410703,32.775643759957,32.7776391519509,1921.42697367671,0.0,1.0
2019-05-20,49.168,49.37,49.04,49.37,32932,32.7031445175146,32.8375009117657,32.6180077924446,32.8375009117657,49512.0759758382,0.0,1.0
2019-05-21,49.315,49.36,49.22,49.22,2183,32.8009187252122,32.8308496051196,32.7377313120743,32.7377313120743,3282.06188070129,0.0,1.0
2019-05-22,49.34,49.34,49.28,49.3,1167,32.8175469918274,32.8175469918274,32.7776391519509,32.7909417652431,1754.54247126817,0.0,1.0
2019-05-23,49.142,49.142,49.05,49.125,2129,32.6858511202348,32.6858511202348,32.6246590990907,32.6745438989364,3200.87482547551,0.0,1.0
2019-05-24,49.073,49.15,49.04,49.15,883,32.6399571043767,32.6911721655517,32.6180077924446,32.6911721655517,1327.55869934001,0.0,1.0
2019-05-28,49.108,49.22,49.108,49.18,2710,32.6632366776381,32.7377313120743,32.6632366776381,32.7111260854899,4074.38740114543,0.0,1.0
2019-05-29,48.979,49.04,48.905,48.98,12668,32.5774348219034,32.6180077924446,32.5282151527224,32.5780999525681,19045.8817703729,0.0,1.0
2019-05-30,49.007,49.09,48.94,49.03,4629,32.5960584805125,32.6512643256751,32.5514947259837,32.6113564857985,6959.53478963182,0.0,1.0
2019-05-31,48.66,48.86,48.66,48.86,4460,32.3652581398931,32.4982842728149,32.3652581398931,32.4982842728149,6705.44937605484,0.0,1.0
2019-06-03,48.49,48.517,48.49,48.5,1352,32.4178945852982,32.4359453824482,32.4178945852982,32.4245800657242,2022.29296006568,0.249137,1.0
2019-06-04,48.9311,48.9311,48.8456,48.91,2638,32.7127911268857,32.7127911268857,32.655630269244,32.698684763187,3945.86451823466,0.0,1.0
2019-06-05,48.96,48.96,48.882,48.95,3074,32.7321121653166,32.7321121653166,32.6799654179944,32.7254266848907,4598.02408227951,0.0,1.0
2019-06-06,49.01,49.12,48.9,48.9,1255,32.7655395674462,32.8390798521314,32.6919992827611,32.6919992827611,1877.20241485387,0.0,1.0
2019-06-07,49.18,49.23,49.18,49.2,1063,32.8791927346869,32.9126201368165,32.8791927346869,32.8925636955387,1590.01288206348,0.0,1.0
2019-06-10,49.28,49.2815,49.265,49.265,937,32.9460475389461,32.94705036101,32.9360193183072,32.9360193183072,1401.54475116978,0.0,1.0
2019-06-11,49.322,49.435,49.322,49.435,2758,32.974126556735,33.0496724855479,32.974126556735,33.0496724855479,4125.35797622866,0.0,1.0
2019-06-12,49.18,49.34,49.18,49.34,11834,32.8791927346869,32.9861604215017,32.8791927346869,32.9861604215017,17701.0465158412,0.0,1.0
2019-06-13,49.334,49.334,49.29,49.29,1320,32.9821491332461,32.9821491332461,32.952733019372,32.952733019372,1974.42803793395,0.0,1.0
2019-06-14,49.369,49.39,49.355,49.39,519,33.0055483147368,33.0195878236313,32.9961886421405,33.0195878236313,776.309205824031,0.0,1.0
2019-06-17,49.335,49.4,49.335,49.4,1052,32.9828176812887,33.0262733040572,32.9828176812887,33.0262733040572,1573.55931508069,0.0,1.0
2019-06-18,49.62,49.64,49.52,49.6,12083,33.1733538734275,33.1867248342793,33.1064990691683,33.1599829125756,18073.4954411787,0.0,1.0
2019-06-19,49.8475,49.8475,49.5975,49.5975,518,33.3254485531172,33.3254485531172,33.1583115424692,33.1583115424692,774.813427007414,0.0,1.0
2019-06-20,50.1184,50.1184,50.0,50.0,4461,33.5065582178555,33.5065582178555,33.4274021296125,33.4274021296125,6672.66930092677,0.0,1.0
2019-06-21,49.979,50.003,49.979,49.98,952,33.4133626207181,33.4294077737403,33.4133626207181,33.4140311687607,1423.98143341903,0.0,1.0
2019-06-24,49.969,50.04,49.969,50.01,848,33.4066771402922,33.4541440513162,33.4066771402922,33.4340876100385,1268.4204364909,0.0,1.0
2019-06-25,49.79,49.842,49.79,49.82,1695,33.2870070406682,33.321771538883,33.2870070406682,33.3070634819459,2535.34509416518,0.0,1.0
2019-06-26,49.79,49.87,49.79,49.845,3923,33.2870070406682,33.3404908840755,33.2870070406682,33.3237771830107,5867.94029758703,0.0,1.0
2019-06-27,49.94,49.96,49.89,49.96,970,33.387289247057,33.4006602079089,33.3538618449274,33.4006602079089,1450.90545211813,0.0,1.0
2019-06-28,49.974,49.98,49.95,49.95,95116,33.4100198805051,33.4140311687607,33.3939747274829,33.3939747274829,142272.497921307,0.0,1.0
2019-07-01,49.87,49.999,49.79,49.999,6885,33.4912237314025,33.5778563333947,33.4374980867562,33.5778563333947,10252.0873155811,0.225463,1.0
2019-07-02,49.924,49.96,49.88,49.95,13606,33.5274885415388,33.5516650816296,33.4979394369833,33.5449493760489,20259.9709536378,0.0,1.0
2019-07-03,50.066,50.066,50.066,50.066,216,33.622851560786,33.622851560786,33.622851560786,33.622851560786,321.634111861368,0.0,1.0
2019-07-05,49.875,49.95,49.85,49.95,5048,33.4945815841929,33.5449493760489,33.477792320241,33.5449493760489,7516.70831794529,0.0,1.0
2019-07-08,49.9,49.96,49.9,49.95,404,33.5113708481449,33.5516650816296,33.5113708481449,33.5449493760489,601.574912925891,0.0,1.0
2019-07-09,49.86,49.87,49.85,49.86,9920,33.4845080258217,33.4912237314025,33.477792320241,33.4845080258217,14771.3443965961,0.0,1.0
2019-07-10,49.908,50.02,49.908,49.98,1954,33.5167434126095,33.5919593151144,33.5167434126095,33.5650964927912,2909.59747489404,0.0,1.0
2019-07-11,49.89,49.94,49.836,49.94,3007,33.5046551425641,33.5382336704681,33.4683903324278,33.5382336704681,4477.5637702182,0.0,1.0
2019-07-12,49.935,49.947,49.897,49.9,2817,33.5348758176777,33.5429346643746,33.5093561364707,33.5113708481449,4194.64487552533,0.0,1.0
2019-07-15,49.95,50.01,49.945,50.0,7933,33.5449493760489,33.5852436095336,33.5415915232585,33.5785279039528,11812.6083768344,0.0,1.0
2019-07-16,49.9,49.99,49.883,49.99,1876,33.5113708481449,33.571812198372,33.4999541486576,33.571812198372,2793.45182338854,0.0,1.0
2019-07-17,49.89,49.94,49.84,49.88,4205,33.5046551425641,33.5382336704681,33.4710766146602,33.4979394369833,6261.44185359745,0.0,1.0
2019-07-18,50.08,50.08,49.83,49.89,2714,33.6322535485991,33.6322535485991,33.4643609090794,33.5046551425641,4041.27305366552,0.0,1.0
2019-07-19,49.966,50.08,49.966,50.07,2901,33.5556945049781,33.6322535485991,33.5556945049781,33.6255378430183,4319.72480791587,0.0,1.0
2019-07-22,50.09,50.09,50.02,50.02,319,33.6389692541799,33.6389692541799,33.5919593151144,33.5919593151144,475.005933721186,0.0,1.0
2019-07-23,50.213,50.239,50.1,50.11,6257,33.7215724328236,33.7390332673337,33.6456849597607,33.6524006653415,9316.96591628045,0.0,1.0
2019-07-24,50.3,50.33,50.291,50.291,686,33.7799990713765,33.8001461881189,33.7739549363538,33.7739549363538,1021.48611452268,0.0,1.0
2019-07-25,50.274,50.3,50.215,50.215,1074,33.7625382368665,33.7799990713765,33.7229155739398,33.7229155739398,1599.2362784218,0.0,1.0
2019-07-26,50.44,50.46,50.37,50.37,7576,33.8740189495076,33.8874503606692,33.8270090104421,33.8270090104421,11281.0186641746,0.0,1.0
2019-07-29,50.365,50.43,50.34,50.42,15280,33.8236511576517,33.8673032439268,33.8068618936997,33.860587538346,22752.6353205634,0.0,1.0
2019-07-30,50.349,50.349,50.273,50.273,1344,33.8129060287224,33.8129060287224,33.7618666663084,33.7618666663084,2001.27891824851,0.0,1.0
2019-07-31,50.26,50.432,50.26,50.38,3742,33.7531362490534,33.868646385043,33.7531362490534,33.8337247160229,5572.01317863535,0.0,1.0
2019-08-01,50.048,50.21,50.04,50.16,5595,33.7700155034601,33.8793254161751,33.7646174830791,33.8455877887939,8291.92867771438,0.237134,1.0
2019-08-02,50.059,50.059,50.02,50.02,1242,33.777437781484,33.777437781484,33.7511224321267,33.7511224321267,1840.67478422185,0.0,1.0
2019-08-05,49.534,49.76,49.465,49.75,5091,33.4231926939817,33.5756867697446,33.3766347681956,33.5689392442683,7544.98818556637,0.0,1.0
2019-08-06,49.859,49.859,49.68,49.731,1102,33.6424872719593,33.6424872719593,33.5217065659347,33.5561189458635,1633.19131418074,0.0,1.0
2019-08-07,49.93,49.93,49.554,49.57,4103,33.6903947028405,33.6903947028405,33.4366877449341,33.4474837856961,6080.74769699055,0.0,1.0
2019-08-08,50.015,50.015,49.83,49.83,2357,33.7477486693885,33.7477486693885,33.6229194480782,33.6229194480782,3493.1324206207,0.0,1.0
2019-08-09,49.955,50.08,49.955,50.06,4172,33.7072635165311,33.7916075849841,33.7072635165311,33.7781125340316,6183.0074072251,0.0,1.0
2019-08-12,49.859,49.95,49.834,49.93,8364,33.6424872719593,33.703889753793,33.6256184582687,33.6903947028405,12395.6553101703,0.0,1.0
2019-08-13,50.073,50.077,49.92,49.92,2343,33.7868843171507,33.7895833273412,33.6836471773643,33.6836471773643,3472.38407361658,0.0,1.0
2019-08-14,49.644,49.76,49.644,49.75,6633,33.4974154742202,33.5756867697446,33.4974154742202,33.5689392442683,9830.27040559062,0.0,1.0
2019-08-15,49.82,49.834,49.82,49.834,232,33.616171922602,33.6256184582687,33.616171922602,33.6256184582687,343.82975035384,0.0,1.0
2019-08-16,50.0254,50.04,49.91,49.91,6076,33.7547660958838,33.7646174830791,33.6768996518881,33.6768996518881,9004.7825997842,0.0,1.0
2019-08-19,50.193,50.193,50.182,50.186,946,33.8678546228655,33.8678546228655,33.8604323448417,33.8631313550322,1401.9954475635,0.0,1.0
2019-08-20,50.1,50.17,50.094,50.17,6933,33.8051026359365,33.8523353142702,33.8010541206508,33.8523353142702,10274.877841393,0.0,1.0
2019-08-21,50.26,50.295,50.232,50.235,3927,33.9130630435563,33.9366793827231,33.8941699722228,33.8961942298657,5819.91133465314,0.0,1.0
2019-08-22,50.3,50.32,50.25,50.26,2968,33.9400531454612,33.9535481964137,33.9063155180801,33.9130630435563,4398.64956487154,0.0,1.0
2019-08-23,50.052,50.31,50.052,50.25,3124,33.7727145136506,33.9468006709375,33.7727145136506,33.9063155180801,4629.84543148878,0.0,1.0
2019-08-26,50.356,50.38,50.24,50.32,1266,33.9778392881282,33.9940333492711,33.8995679926038,33.9535481964137,1876.24337908604,0.0,1.0
2019-08-27,50.364,50.4,50.274,50.36,5371,33.9832373085091,34.0075284002236,33.922509579223,33.9805382983186,7959.95512564861,0.0,1.0
2019-08-28,50.469,50.469,50.414,50.414,503,34.0540863260096,34.0540863260096,34.0169749358903,34.0169749358903,745.458467361989,0.0,1.0
2019-08-29,50.525,50.635,50.525,50.615,3473,34.0918724686765,34.1660952489151,34.0918724686765,34.1526001979626,5147.07208180555,0.0,1.0
2019-08-30,50.541,50.59,50.41,50.59,1300,34.1026685094385,34.1357313842721,34.0142759256998,34.1357313842721,1926.63222181031,0.0,1.0
2019-09-03,50.201,50.29,50.145,50.29,1946,34.0286906643747,34.0890192129918,33.9907311281662,34.0890192129918,2870.84645611342,0.230363,1.0
2019-09-04,50.31,50.31,50.22,50.253,4802,34.1025761902092,34.1025761902092,34.0415697927312,34.0639388051398,7084.17506796333,0.0,1.0
2019-09-05,50.384,50.46,50.384,50.46,7400,34.1527370059133,34.2042535193392,34.1527370059133,34.2042535193392,10916.8878598352,0.0,1.0
2019-09-06,50.455,50.455,50.436,50.436,500,34.2008642750349,34.2008642750349,34.1879851466784,34.1879851466784,737.627558096973,0.0,1.0
2019-09-09,50.52,50.52,50.455,50.49,1768,34.2449244509912,34.2449244509912,34.2008642750349,34.2245889851652,2608.2510454309,0.0,1.0
2019-09-10,50.53,50.59,50.436,50.436,7627,34.2517029395999,34.2923738712519,34.1879851466784,34.1879851466784,11251.7707712112,0.0,1.0
2019-09-11,50.51,50.58,50.44,50.44,6998,34.2381459623825,34.2855953826432,34.1906965421219,34.1906965421219,10323.8353031253,0.0,1.0
2019-09-12,50.569,50.612,50.515,50.52,2964,34.2781390451737,34.307286546191,34.2415352066869,34.2449244509912,4372.65616439886,0.0,1.0
2019-09-13,50.496,50.56,50.48,50.539,6500,34.2286560783304,34.2720384054259,34.2178104965565,34.2578035793477,9589.15825526066,0.0,1.0
2019-09-16,50.584,50.584,50.53,50.53,500,34.2883067780867,34.2883067780867,34.2517029395999,34.2517029395999,737.627558096974,0.0,1.0
2019-09-17,50.625,50.625,50.506,50.553,2878,34.3160985813822,34.3160985813822,34.2354345669391,34.2672934633998,4245.78422440618,0.0,1.0
2019-09-18,50.633,50.635,50.56,50.56,515,34.3215213722692,34.3228770699909,34.2720384054259,34.2720384054259,759.756384839882,0.0,1.0
2019-09-19,50.591,50.68,50.591,50.621,5342,34.2930517201128,34.3533802687299,34.2930517201128,34.3133871859388,7880.81283070806,0.0,1.0
2019-09-20,50.638,50.67,50.58,50.58,2433,34.3249106165735,34.3466017801212,34.2855953826432,34.2855953826432,3589.29569769987,0.0,1.0
2019-09-23,50.64,50.7,50.63,50.67,1461,34.3262663142952,34.3669372459472,34.3194878256866,34.3466017801212,2155.34772475936,0.0,1.0
2019-09-24,50.612,50.709,50.612,50.676,1800,34.307286546191,34.373037885695,34.307286546191,34.3506688732864,2655.4592091491,0.0,1.0
2019-09-25,50.629,50.69,50.529,50.58,4824,34.3188099768257,34.3601587573386,34.251025090739,34.2855953826432,7116.6306805196,0.0,1.0
2019-09-26,50.582,50.639,50.582,50.59,7773,34.286951080365,34.3255884654344,34.286951080365,34.2923738712519,11467.1580181755,0.0,1.0
2019-09-27,50.549,50.599,50.549,50.59,3791,34.2645820679563,34.2984745109997,34.2645820679563,34.2923738712519,5592.69214549126,0.0,1.0
2019-09-30,50.6,50.65,50.6,50.61,14600,34.2991523598606,34.3330448029039,34.2991523598606,34.3059308484692,21538.7246964316,0.0,1.0
2019-10-01,50.306,50.449,50.306,50.449,6822,34.2501947258844,34.3475544413419,34.2501947258844,34.3475544413419,10020.0169589295,0.221775,1.0
2019-10-02,50.105,50.28,50.105,50.27,8195,34.1133464545072,34.2324929594376,34.1133464545072,34.2256845877273,12036.6518584619,0.0,1.0
2019-10-03,50.136,50.21,49.94,50.14,11236,34.1344524068092,34.1848343574655,34.0010083212871,34.1371757554933,16503.211748832,0.0,1.0
2019-10-04,50.289,50.289,50.175,50.175,400,34.2386204939769,34.2386204939769,34.1610050564794,34.1610050564794,587.511988210467,0.0,1.0
2019-10-07,50.22,50.3,50.17,50.22,15508,34.1916427291758,34.2461097028583,34.1576008706242,34.1916427291758,22777.8397829198,0.0,1.0
2019-10-08,50.07,50.19,50.07,50.07,11300,34.0895171535211,34.1712176140449,34.0895171535211,34.0895171535211,16597.2136669457,0.0,1.0
2019-10-09,50.25,50.3,50.19,50.21,7139,34.2120678443067,34.2461097028583,34.1712176140449,34.1848343574655,10485.6202095863,0.0,1.0
2019-10-10,50.281,50.36,50.259,50.32,3781,34.2331737966087,34.2869599331201,34.218195378846,34.2597264462789,5553.45706855943,0.0,1.0
2019-10-11,50.435,50.49,50.391,50.391,2400,34.3380227209474,34.3754687653541,34.3080658854221,34.3080658854221,3525.0719292628,0.0,1.0
2019-10-14,50.46,50.49,50.46,50.48,1400,34.3550436502232,34.3754687653541,34.3550436502232,34.3686603936438,2056.29195873663,0.0,1.0
2019-10-15,50.517,50.577,50.38,50.38,12255,34.393851368972,34.4347015992338,34.3005766765407,34.3005766765407,17999.8985387982,0.0,1.0
2019-10-16,50.59,50.639,50.506,50.544,4075,34.4435524824572,34.4769135038378,34.3863621600906,34.4122339725898,5985.27837989413,0.0,1.0
2019-10-17,50.662,50.699,50.59,50.65,24062,34.4925727587715,34.5177637340996,34.4435524824572,34.4844027127191,35341.7836508006,0.0,1.0
2019-10-18,50.63,50.695,50.63,50.64,4186,34.4707859692985,34.5150403854155,34.4707859692985,34.4775943410088,6148.31295662253,0.0,1.0
2019-10-21,50.69,50.69,50.62,50.64,12594,34.5116361995603,34.5116361995603,34.4639775975882,34.4775943410088,18497.8149488066,0.0,1.0
2019-10-22,50.635,50.675,50.62,50.64,2300,34.4741901551536,34.5014236419949,34.4639775975882,34.4775943410088,3378.19393221019,0.0,1.0
2019-10-23,50.65,50.686,50.64,50.655,6100,34.4844027127191,34.5089128508762,34.4775943410088,34.4878068985743,8959.55782020961,0.0,1.0
2019-10-24,50.72,50.72,50.7,50.7,400,34.5320613146913,34.5320613146913,34.5184445712707,34.5184445712707,587.511988210466,0.0,1.0
2019-10-25,50.805,50.805,50.76,50.804,2100,34.5899324742289,34.5899324742289,34.5592948015325,34.5892516370579,3084.43793810495,0.0,1.0
2019-10-28,50.84,50.86,50.816,50.84,5102,34.613761775215,34.6273785186356,34.5974216831103,34.613761775215,7493.7154096245,0.0,1.0
2019-10-29,50.78,50.85,50.75,50.79,6263,34.5729115449531,34.6205701469253,34.5524864298222,34.5797199166634,9198.96895540539,0.0,1.0
2019-10-30,50.739,50.8,50.71,50.8,3932,34.5449972209409,34.5865282883737,34.525252942981,34.5865282883737,5775.24284410888,0.0,1.0
2019-10-31,50.596,50.76,50.554,50.76,5550,34.4476375054834,34.5592948015325,34.4190423443001,34.5592948015325,8151.72883642023,0.0,1.0
2019-11-01,50.495,50.495,50.44,50.465,7932,34.5394960565989,34.5394960565989,34.5018750588147,34.518975512353,11596.1836659015,0.23592,1.0
2019-11-04,50.555,50.63,50.51,50.63,8298,34.5805371450908,34.6318385057056,34.5497563287219,34.6318385057056,12131.2571936019,0.0,1.0
2019-11-05,50.472,50.49,50.452,50.47,5300,34.5237636393437,34.5360759658913,34.5100832765131,34.5223956030607,7748.33250495181,0.0,1.0
2019-11-06,50.471,50.53,50.471,50.53,1249,34.5230796212022,34.5634366915525,34.5230796212022,34.5634366915525,1825.974962016,0.0,1.0
2019-11-07,50.482,50.567,50.455,50.56,3800,34.530603820759,34.5887453627891,34.5121353309377,34.5839572357984,5555.40821109752,0.0,1.0
2019-11-08,50.48,50.52,50.44,50.52,2959,34.529235784476,34.5565965101372,34.5018750588147,34.5565965101372,4325.90865700988,0.0,1.0
2019-11-11,50.43,50.43,50.411,50.411,500,34.4950348773994,34.4950348773994,34.4820385327103,34.4820385327103,730.974764618095,0.0,1.0
2019-11-12,50.425,50.5,50.42,50.5,1917,34.4916147866918,34.5429161473066,34.4881946959841,34.5429161473066,2802.55724754577,0.0,1.0
2019-11-13,50.31,50.35,50.24,50.34,31666,34.4129527004157,34.440313426077,34.3650714305086,34.4334732446617,46294.0937927932,0.0,1.0
2019-11-14,50.261,50.292,50.25,50.25,2800,34.3794358114807,34.4006403738682,34.3719116119239,34.3719116119239,4093.45868186133,0.0,1.0
2019-11-15,50.324,50.36,50.3,50.36,13095,34.4225289543972,34.4471536074923,34.4061125190004,34.4471536074923,19144.2290853479,0.0,1.0
2019-11-18,50.265,50.35,50.265,50.35,3337,34.3821718840468,34.440313426077,34.3821718840468,34.440313426077,4878.52557906117,0.0,1.0
2019-11-19,50.035,50.15,50.035,50.15,2488,34.2248477114948,34.3035097977708,34.2248477114948,34.3035097977708,3637.33042873963,0.0,1.0
2019-11-20,49.966,50.09,49.961,50.0,4211,34.1776504597291,34.2624687092789,34.1742303690215,34.2009070765412,6156.2694676136,0.0,1.0
2019-11-21,49.944,49.996,49.936,49.95,1866,34.1626020606154,34.1981710039751,34.1571299154832,34.1667061694646,2727.99782155473,0.0,1.0
2019-11-22,50.0,50.07,50.0,50.07,24173,34.2009070765412,34.2487883464483,34.2009070765412,34.2487883464483,35339.7059702264,0.0,1.0
2019-11-25,50.158,50.18,50.09,50.18,3200,34.308981942903,34.3240303420167,34.2624687092789,34.3240303420167,4678.23849355581,0.0,1.0
2019-11-26,50.154,50.249,50.09,50.09,11754,34.3062458703369,34.3712275937824,34.2624687092789,34.2624687092789,17183.7547666422,0.0,1.0
2019-11-27,50.265,50.265,50.161,50.22,2500,34.3821718840468,34.3821718840468,34.3110339973276,34.351391067678,3654.87382309048,0.0,1.0
2019-11-29,50.206,50.29,50.206,50.29,2149,34.3418148136965,34.3992723375851,34.3418148136965,34.3992723375851,3141.72953832857,0.0,1.0
2019-12-02,49.927,50.04,49.89,50.04,695,34.3158871060418,34.3935544051582,34.2904562204904,34.3935544051582,1011.17202340635,0.241095,1.0
2019-12-03,49.906,49.91,49.78,49.79,5625,34.3014533601883,34.3042026451128,34.2148508850674,34.2217240973786,8183.94623260532,0.0,1.0
2019-12-04,49.964,50.0,49.9,49.907,5741,34.3413179915932,34.3660615559134,34.2973294328016,34.3021406814194,8352.71739046881,0.0,1.0
2019-12-05,50.054,50.08,49.986,49.986,1600,34.4031769023938,34.4210472544029,34.3564390586778,34.3564390586778,2327.87803949662,0.0,1.0
2019-12-06,50.125,50.15,50.06,50.12,16805,34.4519767098032,34.4691597405812,34.4073008297805,34.4485401036476,24449.994033588,0.0,1.0
2019-12-09,50.111,50.15,50.094,50.124,1500,34.4423542125676,34.4691597405812,34.4306697516385,34.4512893885721,2182.38566202808,0.0,1.0
2019-12-10,50.178,50.178,50.132,50.132,1000,34.4884047350525,34.4884047350525,34.456787958421,34.456787958421,1454.92377468539,0.0,1.0
2019-12-11,50.32,50.32,50.2,50.23,3300,34.5860043498713,34.5860043498713,34.5035258021371,34.5241454390706,4801.24845646178,0.0,1.0
2019-12-12,50.43,50.48,50.32,50.41,15215,34.6616096852943,34.6959757468502,34.5860043498713,34.6478632606719,22136.6652318382,0.0,1.0
2019-12-13,50.473,50.5,50.4,50.4,9377,34.6911644982324,34.7097221714726,34.6409900483607,34.6409900483607,13642.8202352249,0.0,1.0
2019-12-16,50.58,50.59,50.51,50.52,2972,34.764707869962,34.7715810822732,34.7165953837837,34.7234685960949,4324.03345836498,0.0,1.0
2019-12-17,50.61,50.68,50.586,50.586,3200,34.7853275068956,34.8334399930739,34.7688317973487,34.7688317973487,4655.75607899324,0.0,1.0
2019-12-18,50.757,50.799,50.66,50.66,2743,34.88636372787,34.9152312195769,34.8196935684515,34.8196935684515,3990.85591396202,0.0,1.0
2019-12-19,50.591,50.66,50.54,50.59,18300,34.9417817514138,34.989438112048,34.906557484858,34.9410910795205,26495.9384895288,0.246629,1.0
2019-12-20,50.605,50.705,50.6,50.6,2824,34.9514511579193,35.0205183472443,34.947997798453,34.947997798453,4088.77214723658,0.0,1.0
2019-12-23,50.609,50.66,50.598,50.598,4801,34.9542138454923,34.989438112048,34.9466164546665,34.9466164546665,6951.20222340043,0.0,1.0
2019-12-24,50.611,50.64,50.601,50.601,500,34.9555951892788,34.9756246741831,34.9486884703463,34.9486884703463,723.932745615541,0.0,1.0
2019-12-26,50.701,50.71,50.681,50.71,1499,35.0177556596713,35.0239717067106,35.0039422218063,35.0239717067106,2170.35037135539,0.0,1.0
2019-12-27,50.695,50.73,50.66,50.7,7358,35.0136116283118,35.0377851445756,34.989438112048,35.0170649877781,10653.3942844783,0.0,1.0
2019-12-30,50.729,50.74,50.65,50.67,13896,35.0370944726823,35.0446918635081,34.9825313931156,34.9963448309806,20119.5388661471,0.0,1.0
2019-12-31,50.75,50.75,50.703,50.72,6075,35.0515985824406,35.0515985824406,35.0191370034578,35.0308784256431,8795.78285922881,0.0,1.0
2020-01-02,50.814,50.83,50.78,50.79,4107,35.0958015836086,35.1068523339006,35.0723187392381,35.0792254581706,5946.38357248605,0.0,1.0
2020-01-03,50.74,50.77,50.72,50.77,4376,35.0446918635081,35.0654120203056,35.0308784256431,35.0654120203056,6335.85938962721,0.0,1.0
2020-01-06,50.82,50.84,50.785,50.81,4700,35.0999456149681,35.1137590528331,35.0757720987043,35.0930388960356,6804.96780878608,0.0,1.0
2020-01-07,50.82,50.87,50.804,50.87,6479,35.0999456149681,35.1344792096306,35.0888948646761,35.1344792096306,9380.72051768617,0.0,1.0
2020-01-08,50.82,50.919,50.82,50.835,1585,35.0999456149681,35.1683221323998,35.0999456149681,35.1103056933668,2294.86680360126,0.0,1.0
2020-01-09,50.95,50.95,50.863,50.863,1000,35.1897329610906,35.1897329610906,35.1296445063778,35.1296445063778,1447.86549123108,0.0,1.0
2020-01-10,50.922,50.96,50.92,50.96,3827,35.1703941480796,35.1966396800231,35.1690128042931,35.1966396800231,5540.98123494135,0.0,1.0
2020-01-13,50.965,51.01,50.92,50.98,3422,35.2000930394893,35.2311732746856,35.1690128042931,35.2104531178881,4954.59571099277,0.0,1.0
2020-01-14,50.93,51.06,50.93,50.99,15433,35.1759195232256,35.2657068693481,35.1759195232256,35.2173598368206,22344.9081261693,0.0,1.0
2020-01-15,51.038,51.07,51.03,51.07,3097,35.2505120876966,35.2726135882806,35.2449867125506,35.2726135882806,4484.03942634266,0.0,1.0
2020-01-16,51.109,51.14,51.031,51.14,6605,35.2995497921173,35.3209606208081,35.2456773844438,35.3209606208081,9563.15156958131,0.0,1.0
2020-01-17,51.04,51.17,51.04,51.17,3450,35.2518934314831,35.3416807776056,35.2518934314831,35.3416807776056,4995.13594474723,0.0,1.0
2020-01-21,50.94,51.112,50.94,51.112,17300,35.1828262421581,35.3016218077971,35.1828262421581,35.3016218077971,25048.0729982977,0.0,1.0
2020-01-22,51.02,51.08,51.001,51.032,22528,35.2380799936181,35.2795203072131,35.2249572276463,35.2463680563371,32617.5137864538,0.0,1.0
2020-01-23,50.932,50.975,50.92,50.975,2646,35.1773008670121,35.2069997584218,35.1690128042931,35.2069997584218,3831.05208979744,0.0,1.0
2020-01-24,50.78,50.917,50.78,50.917,3600,35.0723187392381,35.1669407886133,35.0723187392381,35.1669407886133,5212.31576843189,0.0,1.0
2020-01-27,50.414,50.529,50.379,50.379,4000,34.8195328263085,34.8989600940323,34.7953593100448,34.7953593100448,5791.46196492433,0.0,1.0
2020-01-28,50.692,50.75,50.65,50.663,11896,35.011539612632,35.0515985824406,34.9825313931156,34.9915101277278,17223.807883685,0.0,1.0
2020-01-29,50.654,50.75,50.654,50.75,1118,34.9852940806886,35.0515985824406,34.9852940806886,35.0515985824406,1618.71361919635,0.0,1.0
2020-01-30,50.6933,50.6933,50.5,50.56,3849,35.0124374860933,35.0124374860933,34.878930609128,34.920370922723,5572.83427574843,0.0,1.0
2020-01-31,50.53,50.85,50.53,50.565,16187,34.8996507659255,35.1206657717656,34.8996507659255,34.9238242821893,23436.5987065576,0.0,1.0
2020-02-03,50.354,50.468,50.261,50.425,6629,34.9461101921688,35.0252271751673,34.881567390249,34.9953848043872,9551.7545204445,0.243267,1.0
2020-02-04,50.528,50.54,50.471,50.54,11200,35.0668676925349,35.0751957960085,35.0273092010357,35.0751957960085,16138.1280176465,0.0,1.0
2020-02-05,50.6521,50.69,50.6337,50.68,4236,35.1529941626237,35.1792970894276,35.1402244039643,35.1723570031996,6103.67056095986,0.0,1.0
2020-02-06,50.742,50.755,50.654,50.654,2900,35.2153855378129,35.2244076499092,35.154312779007,35.154312779007,4178.6224331406,0.0,1.0
2020-02-07,50.687,50.72,50.677,50.677,6900,35.1772150635592,35.2001173481114,35.1702749773313,35.1702749773313,9942.23958230005,0.0,1.0
2020-02-10,50.768,50.79,50.74,50.755,3700,35.2334297620055,35.248697951707,35.2139975205673,35.2244076499092,5331.3458629725,0.0,1.0
2020-02-11,50.918,50.94,50.88,50.933,3093,35.3375310554246,35.3527992451261,35.3111587277584,35.3479411847665,4456.71696058755,0.0,1.0
2020-02-12,51.107,51.109,50.97,50.999,2987,35.4686986851327,35.4700867023783,35.3736195038099,35.3937457538709,4303.98110613482,0.0,1.0
2020-02-13,51.059,51.11,51.031,51.07,3857,35.4353862712386,35.4707807110011,35.4159540298003,35.4430203660893,5557.567836077,0.0,1.0
2020-02-14,51.049,51.073,51.0,51.073,1168,35.4284461850106,35.4451023919577,35.3944397624937,35.4451023919577,1682.97620755456,0.0,1.0
2020-02-18,51.058,51.08,51.0,51.0,5553,35.4346922626158,35.4499604523172,35.3944397624937,35.3944397624937,8001.3415073206,0.0,1.0
2020-02-19,51.12,51.16,51.088,51.097,7425,35.477720797229,35.5054811421408,35.4555125212996,35.4617585989047,10698.7143331272,0.0,1.0
2020-02-20,51.123,51.123,51.03,51.03,3400,35.4798028230974,35.4798028230974,35.4152600211775,35.4152600211775,4899.07457678553,0.0,1.0
2020-02-21,51.109,51.11,51.03,51.03,11000,35.4700867023783,35.4707807110011,35.4152600211775,35.4152600211775,15849.9471601885,0.0,1.0
2020-02-24,50.639,50.727,50.558,50.67,6799,35.1439026496651,35.204975408471,35.0876879512188,35.1654169169717,9796.70824928378,0.0,1.0
2020-02-25,50.34,50.87,50.34,50.87,4719,34.9363940714497,35.3042186415305,34.9363940714497,35.3042186415305,6799.62733172086,0.0,1.0
2020-02-26,50.479,50.479,50.25,50.456,4151,35.032861270018,35.032861270018,34.8739332953982,35.0168990716938,5981.19369654023,0.0,1.0
2020-02-27,49.764,50.138,49.764,49.96,7186,34.5366451047203,34.7962043296453,34.5366451047203,34.672670794788,10354.338208465,0.0,1.0
2020-02-28,49.91,49.98,48.96,48.96,21500,34.6379703636483,34.6865509672438,33.978662171994,33.978662171994,30979.442176732,0.0,1.0
2020-03-02,50.077,50.077,49.55,49.62,5390,34.9210918753257,34.9210918753257,34.5535895205861,34.6024038751056,7729.2838082968,0.240951,1.0
2020-03-03,49.944,50.278,49.76,50.08,4704,34.8283446017386,35.0612588075888,34.7000325841445,34.9231839190908,6745.55677814995,0.0,1.0
2020-03-04,50.493,50.52,50.2,50.246,6878,35.2111886107558,35.2300170046419,35.0068656696957,35.0389436740942,9863.0823809769,0.0,1.0
2020-03-05,49.908,50.25,49.81,50.06,3354,34.8032400765572,35.041733065781,34.7348999802299,34.9092369606567,4809.65081503293,0.0,1.0
2020-03-06,49.434,49.435,49.092,49.4,13083,34.472697161668,34.4733945095897,34.2342041724442,34.44898733233,18761.0797892295,0.0,1.0
2020-03-09,47.375,47.471,46.733,46.77,20321,33.0368577908731,33.103803191357,32.5891604251372,32.6149622982404,29140.403760371,0.0,1.0
2020-03-10,48.121,48.142,47.59,48.02,17132,33.5570793404666,33.5717236468225,33.1867875940402,33.4866472003742,24567.3636741635,0.0,1.0
2020-03-11,46.951,47.47,46.86,47.47,3690,32.7411822720693,33.1031058434353,32.677723611194,33.1031058434353,5291.4762991865,0.0,1.0
2020-03-12,44.968,45.99,40.72,44.93,68245,31.3583413433242,32.0710309193088,28.3960073719125,31.3318421222993,97863.6314466077,0.0,1.0
2020-03-13,46.378,46.378,44.91,45.14,4932,32.3416019129312,32.3416019129312,31.3178951638652,31.4782851858578,7072.50978525414,0.0,1.0
2020-03-16,43.604,44.494,42.7,43.06,5253,30.4071587781157,31.027798428435,29.7767562568925,30.0278015087071,7532.82520315086,0.0,1.0
2020-03-17,41.88,43.89,41.88,43.38,18900,29.2049309610927,30.606600283724,29.2049309610927,30.2509528436533,27102.6834836382,0.0,1.0
2020-03-18,41.63,42.926,41.2,42.42,8612,29.0305939806659,29.9343568871983,28.7307343743319,29.5814988388145,12349.6460402694,0.0,1.0
2020-03-19,41.226,41.836,40.96,41.61,4626,28.7488654202963,29.1742476525376,28.5633708731222,29.0166470222318,6633.70443361429,0.0,1.0
2020-03-20,40.21,41.311,40.21,40.835,5191,28.0403599318419,28.8081399936414,28.0403599318419,28.4762023829088,7443.91692928918,0.0,1.0
2020-03-23,39.898,40.535,39.69,40.535,14289,27.8227873802693,28.2669980063967,27.6777390125542,28.2669980063967,20490.4891162807,0.0,1.0
2020-03-24,41.039,41.039,40.32,40.764,5100,28.6184613589371,28.6184613589371,28.1170682032297,28.4266906804676,7313.42252733092,0.0,1.0
2020-03-25,40.95,42.137,40.95,41.78,10954,28.5563973939051,29.3841493769714,28.5563973939051,29.135196168922,15708.0843851732,0.0,1.0
2020-03-26,43.05,43.09,41.69,41.69,5099,30.02082802949,30.0487219463583,29.0724348559684,29.0724348559684,7311.98852291381,0.0,1.0
2020-03-27,43.319,43.7,42.987,43.2,3960,30.2084146204292,30.4741041785996,29.9768951104225,30.1254302177461,5678.6574918099,0.0,1.0
2020-03-30,44.23,44.23,43.542,43.542,4900,30.8436985771044,30.8436985771044,30.3639232069699,30.3639232069699,7026.62164390618,0.0,1.0
2020-03-31,43.91,43.97,43.7,43.83,4100,30.6205472421581,30.6623881174605,30.4741041785996,30.5647594084215,5879.41811020722,0.0,1.0
2020-04-01,42.97,43.5,42.75,43.5,5900,30.1362788593641,30.5079853475061,29.9819856001353,30.5079853475061,8412.55156892816,0.245557,1.0
2020-04-02,43.083,43.16,42.74,42.75,4330,30.2155294879679,30.269532128698,29.9749722701704,29.9819856001353,6173.95733787441,0.0,1.0
2020-04-03,42.897,43.43,42.41,43.365,2800,30.08508155062,30.4588920377515,29.7435323813272,30.4133053929793,3992.39735474557,0.0,1.0
2020-04-06,43.13,43.153,43.035,43.153,900,30.2484921388032,30.2646227977225,30.1818655041362,30.2646227977225,1283.27057831108,0.0,1.0
2020-04-07,43.003,43.86,43.003,43.679,3800,30.1594228482484,30.7604652262441,30.1594228482484,30.6335239538786,5418.25355286899,0.0,1.0
2020-04-08,44.065,44.3,43.332,44.3,2149,30.9042384905254,31.0690517447016,30.390161404095,31.0690517447016,3064.16496976723,0.0,1.0
2020-04-09,45.644,46.28,44.76,46.28,8207,32.0116432919901,32.4576910777605,31.391664923089,32.4576910777605,11702.0018179989,0.0,1.0
2020-04-13,45.6,45.6,45.02,45.02,1100,31.9807846401443,31.9807846401443,31.5740115021776,31.5740115021776,1568.44181793576,0.0,1.0
2020-04-14,46.07,46.23,45.792,46.0,2900,32.3104111484967,32.4226244279358,32.1154405754712,32.2613178387421,4134.98297455791,0.0,1.0
2020-04-15,45.585,45.8,45.41,45.68,2100,31.9702646451969,32.1210512394432,31.8475313708104,32.0368912798639,2994.29801605918,0.0,1.0
2020-04-16,45.75,46.071,45.523,45.523,1216,32.0859845896185,32.3111124814932,31.9267819994142,31.9267819994142,1733.84113691808,0.0,1.0
2020-04-17,46.045,46.11,45.435,46.066,11236,32.2928778235843,32.3384644683565,31.8650646957227,32.3076058165107,16020.9202421147,0.0,1.0
2020-04-20,45.8,45.8,45.763,45.8,800,32.1210512394432,32.1210512394432,32.0951019185729,32.1210512394432,1140.68495849873,0.0,1.0
2020-04-21,45.135,45.35,44.82,44.94,6653,31.6546647967744,31.8054513910207,31.4337449028787,31.517904862458,9486.22128611511,0.0,1.0
2020-04-22,45.247,45.247,45.07,45.14,899,31.7332140923818,31.7332140923818,31.6090781520023,31.6581714617569,1281.84472211295,0.0,1.0
2020-04-23,45.059,45.5,45.059,45.12,734,31.6013634890408,31.9106513404949,31.6013634890408,31.644144801827,1046.57844942259,0.0,1.0
2020-04-24,44.87,45.05,44.85,44.95,5810,31.4688115527034,31.5950514920724,31.4547848927735,31.524918192423,8284.22451109707,0.0,1.0
2020-04-27,44.935,44.979,44.69,44.69,2114,31.5143981974755,31.5452568493213,31.3425716133344,31.3425716133344,3014.26000283291,0.0,1.0
2020-04-28,44.95,45.0,44.94,45.0,200,31.524918192423,31.5599848422477,31.517904862458,31.5599848422477,285.171239624683,0.0,1.0
2020-04-29,45.254,45.254,45.05,45.23,2000,31.7381234233573,31.7381234233573,31.5950514920724,31.7212914314414,2851.71239624683,0.0,1.0
2020-04-30,45.54,45.54,44.79,45.03,3184,31.9387046603546,31.9387046603546,31.4127049129839,31.5810248321425,4539.92613482497,0.0,1.0
2020-05-01,45.06,45.06,44.6,45.02,1000,31.7704541731627,31.7704541731627,31.4461219734366,31.7422513731865,1418.29889350664,0.240099,1.0
2020-05-04,44.785,44.825,44.58,44.58,1300,31.5765599233264,31.6047627233026,31.4320205734485,31.4320205734485,1843.78856155863,0.0,1.0
2020-05-05,44.91,45.19,44.81,45.19,1000,31.664693673252,31.8621132730852,31.5941866733115,31.8621132730852,1418.29889350664,0.0,1.0
2020-05-06,44.883,45.168,44.74,44.74,2258,31.6456567832681,31.8466017330983,31.5448317733532,31.5448317733532,3202.51890153799,0.0,1.0
2020-05-07,45.015,45.047,45.015,45.047,500,31.7387260231895,31.7612882631704,31.7387260231895,31.7612882631704,709.149446753319,0.0,1.0
2020-05-08,45.305,45.43,45.12,45.12,1410,31.9431963230167,32.0313300729423,31.8127583731269,31.8127583731269,1999.80143984436,0.0,1.0
2020-05-11,45.4,45.49,45.135,45.135,1285,32.0101779729601,32.0736342729065,31.823334423118,31.823334423118,1822.51407815604,0.0,1.0
2020-05-12,45.225,45.57,45.225,45.57,582,31.8867907230644,32.1300398728589,31.8867907230644,32.1300398728589,825.449956020864,0.0,1.0
2020-05-13,45.015,45.015,44.78,44.78,800,31.7387260231895,31.7387260231895,31.5730345733294,31.5730345733294,1134.63911480531,0.0,1.0
2020-05-14,44.926,45.0,44.926,45.0,700,31.6759747932425,31.7281499731984,31.6759747932425,31.7281499731984,992.809225454647,0.0,1.0
2020-05-15,44.85,44.85,44.66,44.765,2100,31.6223894732877,31.6223894732877,31.4884261734009,31.5624585233383,2978.42767636395,0.0,1.0
2020-05-18,45.375,45.45,45.04,45.08,1693,31.992551222975,32.0454314729304,31.7563527731746,31.7845555731507,2401.18002670674,0.0,1.0
2020-05-19,45.483,45.66,45.305,45.305,2684,32.0686987829107,32.1934961728053,31.9431963230167,31.9431963230167,3806.71423017182,0.0,1.0
2020-05-20,45.941,45.941,45.67,45.68,3400,32.3916208426379,32.3916208426379,32.2005468727993,32.2075975727934,4822.21623792258,0.0,1.0
2020-05-21,46.095,46.16,45.7,45.7,847,32.5002016225462,32.5460311725075,32.2216989727815,32.2216989727815,1201.29916280012,0.0,1.0
2020-05-22,46.35,46.35,45.95,45.95,14908,32.6799944723943,32.6799944723943,32.3979664726326,32.3979664726326,21143.999904397,0.0,1.0
2020-05-26,46.56,46.56,46.31,46.31,1200,32.8280591722693,32.8280591722693,32.6517916724182,32.6517916724182,1701.95867220797,0.0,1.0
2020-05-27,46.87,46.87,46.676,46.676,1046,33.0466308720846,33.0466308720846,32.9098472922002,32.9098472922002,1483.54064260795,0.0,1.0
2020-05-28,46.87,47.17,46.85,46.863,7755,33.0466308720846,33.258151871906,33.0325294720965,33.0416953820888,10998.907919144,0.0,1.0
2020-05-29,46.86,47.04,46.78,46.947,2612,33.0395801720906,33.1664927719834,32.9831745721382,33.1009212620388,3704.59670983934,0.0,1.0
2020-06-01,46.765,46.879,46.65,46.879,3500,33.1376427177478,33.2184230293018,33.0561538069696,33.2184230293018,4939.32237106105,0.234082,1.0
2020-06-02,47.207,47.31,46.78,46.83,6700,33.4508435748256,33.5238292949139,33.1482717061101,33.183701667318,9455.27425317402,0.0,1.0
2020-06-03,47.778,47.88,47.718,47.88,500,33.8554537318198,33.9277308526839,33.8129377783703,33.9277308526839,705.617481580151,0.0,1.0
2020-06-04,47.71,47.89,47.58,47.58,2218,33.807268984577,33.9348168449255,33.7151510854365,33.7151510854365,3130.11914828955,0.0,1.0
2020-06-05,48.11,48.4,47.93,48.25,4425,34.0907086742402,34.296202449246,33.9631608138918,34.1899125656223,6244.71471198434,0.0,1.0
2020-06-08,48.455,48.455,48.26,48.302,2029,34.3351754065747,34.3351754065747,34.1969985578639,34.2267597252786,2863.39574025226,0.0,1.0
2020-06-09,48.155,48.38,48.047,48.35,2041,34.1225956393273,34.2820304647629,34.0460669231183,34.2607724880381,2880.33055981018,0.0,1.0
2020-06-10,47.955,48.28,47.955,47.99,2653,33.9808757944957,34.2111705423471,33.9808757944957,34.0056767673413,3744.00635726429,0.0,1.0
2020-06-11,46.866,47.5,46.77,47.5,5000,33.2092112393877,33.6584631475039,33.1411857138685,33.6584631475039,7056.17481580151,0.0,1.0
2020-06-12,47.39,47.39,47.35,47.35,400,33.5805172328465,33.5805172328465,33.5521732638802,33.5521732638802,564.493985264121,0.0,1.0
2020-06-15,47.34,47.475,47.0,47.0,1249,33.5450872716386,33.6407481668999,33.3041635354249,33.3041635354249,1762.63246898722,0.0,1.0
2020-06-16,47.97,48.141,47.59,47.85,5101,33.9915047828581,34.1126752501891,33.7222370776781,33.9064728759592,7198.7095470807,0.0,1.0
2020-06-17,47.825,48.087,47.825,48.05,1604,33.8887578953552,34.0744108920846,33.8887578953552,34.0481927207908,2263.62088090913,0.0,1.0
2020-06-18,47.92,48.15,47.81,48.13,2925,33.9560748216502,34.1190526432065,33.8781289069928,34.1048806587234,4127.86226724389,0.0,1.0
2020-06-19,47.77,47.85,47.77,47.85,1900,33.8497849380265,33.9064728759592,33.8497849380265,33.9064728759592,2681.34643000458,0.0,1.0
2020-06-22,47.835,48.09,47.66,47.79,1614,33.8958438875968,34.0765366897571,33.7718390233691,33.8639569225097,2277.73323054073,0.0,1.0
2020-06-23,47.795,48.0,47.702,47.997,1367,33.8674999186305,34.0127627595828,33.8016001907838,34.0106369619104,1929.15819464013,0.0,1.0
2020-06-24,47.525,47.73,47.5,47.53,1900,33.6761781281078,33.8214409690602,33.6584631475039,33.6797211242286,2681.34643000457,0.0,1.0
2020-06-25,47.615,47.85,47.52,47.85,4627,33.739952058282,33.9064728759592,33.672635131987,33.9064728759592,6529.78417454272,0.0,1.0
2020-06-26,47.165,47.5,47.165,47.5,10100,33.4210824074109,33.6584631475039,33.4210824074109,33.6584631475039,14253.4731279191,0.0,1.0
2020-06-29,46.845,47.25,46.32,47.25,136622,33.1943306556804,33.4813133414644,32.8223160629975,33.4813133414644,192805.743136887,0.0,1.0
2020-06-30,47.04,47.12,46.84,46.995,12600,33.3325075043912,33.3891954423238,33.1907876595596,33.3006205393041,17781.5605358198,0.0,1.0
2020-07-01,46.89,48.96,46.82,48.96,9768,33.3966173105977,34.8709401477258,33.3467609827721,34.8709401477258,13714.6081514865,0.240474,1.0
2020-07-02,47.114,47.38,47.04,47.04,12600,33.5561575596395,33.7456116053768,33.5034522987954,33.5034522987954,17690.8336106399,0.0,1.0
2020-07-06,47.255,47.38,47.18,47.2,11300,33.6565824485454,33.7456116053768,33.6031649544465,33.6174096195396,15865.5888730342,0.0,1.0
2020-07-07,47.33,47.45,47.33,47.373,1100,33.7099999426442,33.7954679332024,33.7099999426442,33.7406259725942,1544.43785489714,0.0,1.0
2020-07-08,47.46,47.57,47.33,47.57,2242,33.8025902657489,33.8809359237605,33.7099999426442,33.8809359237605,3147.84515516307,0.0,1.0
2020-07-09,47.391,47.56,47.145,47.56,2279,33.7534461711779,33.873813591214,33.5782367905337,33.873813591214,3199.79442846416,0.0,1.0
2020-07-10,47.345,47.48,47.274,47.48,2447,33.720683441464,33.8168349308419,33.6701148803837,33.8168349308419,3435.67220993935,0.0,1.0
2020-07-13,47.115,47.68,47.115,47.629,4978,33.5568697928942,33.9592815817722,33.5568697928942,33.9229576857849,6989.28331061631,0.0,1.0
2020-07-14,47.5,47.599,47.15,47.15,1400,33.8310795959349,33.9015906881454,33.581797956807,33.581797956807,1965.64817895999,0.0,1.0
2020-07-15,47.794,47.794,47.55,47.55,1300,34.0404761728024,34.0404761728024,33.8666912586675,33.8666912586675,1825.24473760571,0.0,1.0
2020-07-16,47.825,47.91,47.62,47.62,8217,34.0625554036966,34.1230952303419,33.9165475864931,33.9165475864931,11536.9507760816,0.0,1.0
2020-07-17,47.863,48.0,47.7,47.855,5592,34.0896202673733,34.1871962232606,33.9735262468652,34.0839224013361,7851.36044053163,0.0,1.0
2020-07-20,48.033,48.12,47.87,47.87,26600,34.2106999206641,34.2726642138187,34.0946059001559,34.0946059001559,37347.3154002398,0.0,1.0
2020-07-21,48.28,48.54,48.02,48.39,21681,34.3866215345629,34.5718021807722,34.2014408883536,34.4649671925746,30440.8701200226,0.0,1.0
2020-07-22,48.6,48.6,48.26,48.33,19326,34.6145361760513,34.6145361760513,34.3723768694699,34.4222331972955,27134.3690761291,0.0,1.0
2020-07-23,48.3428,48.515,48.17,48.35,2649,34.431349782955,34.553996349406,34.3082758765513,34.4364778623885,3719.28716147501,0.0,1.0
2020-07-24,48.505,48.6399,48.46,48.6399,1656,34.5468740168594,34.6429542829119,34.5148235204001,34.6429542829119,2325.08098882696,0.0,1.0
2020-07-27,48.4433,48.7099,48.4427,48.7099,10782,34.5029292250475,34.6928106107375,34.5025018850947,34.6928106107375,15138.299046819,0.0,1.0
2020-07-28,48.522,48.79,48.44,48.44,6484,34.5589819821885,34.7498604944351,34.5005788553071,34.5005788553071,9103.75913741185,0.0,1.0
2020-07-29,48.8984,48.8984,48.57,48.57,10049,34.8270665792393,34.8270665792393,34.5931691784118,34.5931691784118,14109.1418216921,0.0,1.0
2020-07-30,48.83,48.9731,48.726,48.726,1602,34.7783498246211,34.8802704033617,34.7042775661374,34.7042775661374,2249.26313049565,0.0,1.0
2020-07-31,49.1634,49.1634,48.87,48.89,3686,35.0158083917218,35.0158083917218,34.8068391548072,34.8210838199002,5175.27084831895,0.0,1.0
2020-08-03,48.92,49.01,48.855,49.01,1280,35.0174942478356,35.0819172748655,34.9709665060917,35.0819172748655,1788.1804893527,0.245767,1.0
2020-08-04,49.0195,49.28,48.99,49.09,768,35.0887174832743,35.2751863559554,35.0676010466367,35.1391821877811,1072.90829361162,0.0,1.0
2020-08-05,49.03,49.1525,48.89,49.1525,3365,35.0962335030944,35.1839204009963,34.9960199054923,35.1839204009963,4700.95886458737,0.0,1.0
2020-08-06,49.16,49.2599,49.02,49.1099,4369,35.1892889865821,35.2607985465854,35.08907538898,35.1534268348688,6103.5629359234,0.0,1.0
2020-08-07,49.195,49.23,49.0186,49.15,1428,35.2143423859827,35.2393957853832,35.088073253004,35.1821308724677,1994.9388584341,0.0,1.0
2020-08-10,49.25,49.3394,49.17,49.29,6308,35.2537120136121,35.3177055537952,35.1964471006966,35.2823444700698,8812.37697409127,0.0,1.0
2020-08-11,48.915,49.35,48.915,49.25,4416,35.0139151907784,35.3252931547565,35.0139151907784,35.2537120136121,6169.22268826681,0.0,1.0
2020-08-12,49.15,49.3,49.15,49.15,3691,35.1821308724677,35.2895025841843,35.1821308724677,35.1821308724677,5156.38608296938,0.0,1.0
2020-08-13,48.8716,49.13,48.8,49.13,2005,34.9828489755217,35.1678146442388,34.9315968784623,35.1678146442388,2801.01709465013,0.0,1.0
2020-08-14,48.82,49.0399,48.82,49.0399,1911,34.9459131066912,35.1033200360677,34.9459131066912,35.1033200360677,2669.69758996329,0.0,1.0
2020-08-17,48.875,48.875,48.7,48.7,7123,34.9852827343206,34.9852827343206,34.8600157373179,34.8600157373179,9950.94502004632,0.0,1.0
2020-08-18,48.845,48.9799,48.75,48.96,2294,34.9638083919773,35.0603713513811,34.8958063078901,35.0461267042934,3204.75472076179,0.0,1.0
2020-08-19,48.8911,49.0079,48.88,48.9699,3256,34.9968072980449,35.0804140709015,34.9888617913778,35.0532132372666,4548.68411979093,0.0,1.0
2020-08-20,49.01,49.0299,48.905,48.9989,2733,35.0819172748655,35.0961619219533,35.0067570766639,35.0739717681985,3818.04474796948,0.0,1.0
2020-08-21,48.96,49.17,48.836,48.875,4994,35.0461267042934,35.1964471006966,34.9573660892743,34.9852827343206,6976.69794049013,0.0,1.0
2020-08-24,49.07,49.09,48.94,49.028,1416,35.1248659595522,35.1391821877811,35.0318104760645,35.0948018802715,1978.17466634642,0.0,1.0
2020-08-25,49.16,49.18,49.085,49.18,528,35.1892889865821,35.203605214811,35.1356031307238,35.203605214811,737.624451857989,0.0,1.0
2020-08-26,49.25,49.28,49.11,49.27,7565,35.2537120136121,35.2751863559554,35.1534984160099,35.268028241841,10568.4260952759,0.0,1.0
2020-08-27,49.265,49.3899,49.01,49.03,613,35.2644491847837,35.3538540300731,35.0819172748655,35.0962335030944,856.370812479067,0.0,1.0
2020-08-28,49.215,49.3699,49.0,49.16,45904,35.2286586142115,35.3395378018442,35.0747591607511,35.1892889865821,64128.6227994113,0.0,1.0
2020-08-31,49.3285,49.3799,49.27,49.27,2726,35.3099032094104,35.3466959159586,35.268028241841,35.268028241841,3808.26563591833,0.0,1.0
2020-09-01,49.1,49.15,48.9,49.11,3120,35.3173934600198,35.353358219144,35.1735344235228,35.3245864118446,4337.57944717572,0.238964,1.0
2020-09-02,49.13,49.22,49.0,49.0,6783,35.3389723154943,35.403708881918,35.2454639417713,35.2454639417713,9430.06454813876,0.0,1.0
2020-09-03,48.93,49.26,48.93,49.26,6578,35.1951132789973,35.4324806892174,35.1951132789973,35.4324806892174,9145.06333446215,0.0,1.0
2020-09-04,49.189,49.42,48.53,49.42,11022,35.381410731261,35.547567918415,34.9073952060033,35.547567918415,15323.3335470419,0.0,1.0
2020-09-08,48.94,48.97,48.64,48.93,11577,35.2023062308222,35.2238850862967,34.9865176760766,35.1951132789973,16094.922198703,0.0,1.0
2020-09-09,49.1293,49.16,48.99,48.99,4212,35.3384688088666,35.3605511709689,35.2382709899464,35.2382709899464,5855.73225368722,0.0,1.0
2020-09-10,49.0398,49.29,49.0,49.29,3926,35.2740918900342,35.454059544692,35.2454639417713,35.454059544692,5458.12080436278,0.0,1.0
2020-09-11,49.02,49.12,48.63,48.63,1615,35.259849845421,35.3317793636695,34.9793247242518,34.9793247242518,2245.25346384256,0.0,1.0
2020-09-14,49.01,49.2899,48.9426,49.2899,4920,35.2526568935961,35.4539876151737,35.2041763982966,35.4539876151737,6840.02912823864,0.0,1.0
2020-09-15,49.0892,49.1499,49.075,49.075,1016,35.3096250720489,35.3532862896258,35.2994110804577,35.2994110804577,1412.49381997774,0.0,1.0
2020-09-16,49.2075,49.39,49.2075,49.23,8699,35.3947176921369,35.5259890629405,35.3947176921369,35.4109018337428,12093.783208648,0.0,1.0
2020-09-17,49.28,49.45,49.1375,49.22,12182,35.4468665928671,35.5691467738896,35.344367029363,35.403708881918,16936.0233415047,0.0,1.0
2020-09-18,49.165,49.19,49.12,49.17,6813,35.3641476468813,35.3821300264434,35.3317793636695,35.3677441227937,9471.77204282314,0.0,1.0
2020-09-21,48.8799,49.07,48.76,49.07,9611,35.1590765903548,35.2958146045452,35.0728330979748,35.2958146045452,13361.6910470532,0.0,1.0
2020-09-22,48.76,48.91,48.7559,48.91,6930,35.0728330979748,35.1807273753476,35.0698839877266,35.1807273753476,9634.43127209224,0.0,1.0
2020-09-23,48.34,48.63,48.27,48.59,1102,34.7707291213311,34.9793247242518,34.7203784585571,34.9505529169524,1532.05530473963,0.0,1.0
2020-09-24,48.2118,48.3457,48.04,48.04,11908,34.6785154789365,34.7748291038712,34.5549405665855,34.5549405665855,16555.094890054,0.0,1.0
2020-09-25,48.375,48.4299,48.375,48.3787,680,34.7959044527181,34.8353937582365,34.7959044527181,34.7985658448933,945.369879512656,0.0,1.0
2020-09-28,48.515,48.6099,48.45,48.58,1643,34.896605778266,34.9648668910838,34.8498515914045,34.9433599651275,2284.18045888132,0.0,1.0
2020-09-29,48.5,48.5367,48.5,48.51,1320,34.8858163505287,34.9122144837259,34.8858163505287,34.8930093023536,1835.12976611281,0.0,1.0
2020-09-30,48.605,48.65,48.605,48.65,539,34.9613423446896,34.9937106279015,34.9613423446896,34.9937106279015,749.344654496063,0.0,1.0
2020-10-01,48.57,48.61,48.38,48.38,2055,35.1165950168772,35.1455154163146,34.9792231195495,34.9792231195495,2842.28439437338,0.25084,1.0
2020-10-02,48.5252,48.58,48.365,48.365,2120,35.0842041695073,35.1238251167366,34.9683779697605,34.9683779697605,2932.18633385477,0.0,1.0
2020-10-05,48.785,48.84,48.769,48.769,69645,35.2720421638533,35.3118077130798,35.2604740040784,35.2604740040784,96326.4703874131,0.0,1.0
2020-10-06,48.7336,48.9799,48.72,48.84,4888,35.2348794505762,35.4129568101121,35.2250465147675,35.3118077130798,6760.62584900101,0.0,1.0
2020-10-07,49.0649,49.14,48.963,49.0499,4228,35.4744126589166,35.5287107088603,35.4007379413498,35.4635675091276,5847.77538657452,0.0,1.0
2020-10-08,49.145,49.24,49.09,49.2,4482,35.53232575879,35.6010117074539,35.4925602095636,35.5720913080165,6199.08450393259,0.0,1.0
2020-10-09,49.181,49.29,49.14,49.28,5556,35.5583541182837,35.6371622067506,35.5287107088603,35.6299321068913,7684.5411655175,0.0,1.0
2020-10-12,49.5,49.59,49.3428,49.49,9142,35.7889943037971,35.8540652025312,35.675337134008,35.7817642039377,12644.3620113681,0.0,1.0
2020-10-13,49.4217,49.47,49.31,49.47,1129,35.7323826218983,35.767304004219,35.6516224064694,35.767304004219,1561.52753345379,0.0,1.0
2020-10-14,49.28,49.45,49.205,49.45,6157,35.6299321068913,35.7528438045003,35.5757063579461,35.7528438045003,8515.78832903011,0.0,1.0
2020-10-15,49.24,49.36,49.185,49.27,4913,35.6010117074539,35.6877729057661,35.5612461582274,35.6227020070319,6795.2035180323,0.0,1.0
2020-10-16,49.2267,49.38,49.16,49.16,6460,35.5913956746409,35.7022331054848,35.5431709085791,35.5431709085791,8934.86967768955,0.0,1.0
2020-10-19,49.207,49.35,49.207,49.34,6496,35.577152377918,35.6805428059068,35.577152377918,35.6733127060474,8984.66152109463,0.0,1.0
2020-10-20,49.29,49.48,49.29,49.38,2538,35.6371622067506,35.7745341040783,35.6371622067506,35.7022331054848,3510.32496005822,0.0,1.0
2020-10-21,49.3097,49.49,49.3097,49.38,4498,35.6514055034736,35.7817642039377,35.6514055034736,35.7022331054848,6221.21421211262,0.0,1.0
2020-10-22,49.44,49.5,49.28,49.28,2402,35.7456137046409,35.7889943037971,35.6299321068913,35.6299321068913,3322.22244052791,0.0,1.0
2020-10-23,49.475,49.5,49.385,49.46,2661,35.7709190541487,35.7889943037971,35.7058481554145,35.7600739043596,3680.44709169224,0.0,1.0
2020-10-26,49.235,49.48,49.18,49.48,6140,35.5973966575242,35.7745341040783,35.5576311082978,35.7745341040783,8492.27551408882,0.0,1.0
2020-10-27,49.21,49.3699,49.21,49.3699,437,35.5793214078758,35.6949307046269,35.5793214078758,35.6949307046269,604.417654667234,0.0,1.0
2020-10-28,48.97,49.01,48.74,48.93,9310,35.4057990112513,35.4347194106888,35.2395067144862,35.3768786118139,12876.7239472585,0.0,1.0
2020-10-29,48.9949,49.08,48.9308,49.02,3832,35.4238019599011,35.4853301097042,35.3774570198027,35.4419495105481,5300.06510911863,0.0,1.0
2020-10-30,48.97,49.03,48.836,48.93,7072,35.4057990112513,35.4491796104075,35.308915673136,35.3768786118139,9781.33101557593,0.0,1.0
2020-11-02,48.788,48.88,48.6,48.88,7138,35.4613572676006,35.5282270894547,35.3247102403334,35.5282270894547,9820.51367554898,0.258843,1.0
2020-11-03,49.03,49.03,48.88,48.96,4496,35.6372539729125,35.6372539729125,35.5282270894547,35.5863747606322,6185.63035658004,0.0,1.0
2020-11-04,49.365,49.48,49.275,49.28,3528,35.8807473459683,35.964334623286,35.8153312158936,35.8189654453422,4853.84873176476,0.0,1.0
2020-11-05,49.6108,49.8287,49.4505,49.54,10137,36.0594060656612,36.2177857850309,35.9428926695393,36.0079453766691,13946.5602590418,0.0,1.0
2020-11-06,49.74,49.75,49.6,49.6,4043,36.1533145546129,36.16058301351,36.0515561300522,36.0515561300522,5562.38957554561,0.0,1.0
2020-11-09,50.2,50.43,50.13,50.13,6197,36.4876636638835,36.6548382185188,36.4367844516032,36.4367844516032,8525.87885225233,0.0,1.0
2020-11-10,50.24,50.4,50.225,50.2899,8565,36.5167374994723,36.6330328418273,36.5058348111265,36.5530071093692,11783.7909261806,0.0,1.0
2020-11-11,50.15,50.3015,50.15,50.18,7597,36.4513213693976,36.56143852169,36.4513213693976,36.4731267460891,10452.0093013653,0.0,1.0
2020-11-12,49.88,50.2,49.88,50.19,10561,36.2550729791735,36.4876636638835,36.2550729791735,36.4803952049863,14529.9026236303,0.0,1.0
2020-11-13,50.015,50.06,49.8932,49.8932,7749,36.3531971742855,36.3859052393229,36.2646673449178,36.2646673449178,10661.1320358405,0.0,1.0
2020-11-16,50.17,50.269,50.06,50.18,21994,36.4658582871919,36.5378160302741,36.3859052393229,36.4731267460891,30259.5093555653,0.0,1.0
2020-11-17,50.16,50.2,50.115,50.19,7363,36.4585898282948,36.4876636638835,36.4258817632574,36.4803952049863,10130.0703548707,0.0,1.0
2020-11-18,50.1748,50.29,50.17,50.1999,5806,36.4693471474626,36.5530797939582,36.4658582871919,36.4875909792945,7987.93813396434,0.0,1.0
2020-11-19,50.4061,50.43,50.12,50.12,3890,36.6374666017546,36.6548382185188,36.429515992706,36.429515992706,5351.89103360683,0.0,1.0
2020-11-20,50.3267,50.36,50.29,50.31,4311,36.5797550381109,36.6039590062385,36.5530797939582,36.5676167117526,5931.10597580438,0.0,1.0
2020-11-23,50.39,50.44,50.36,50.44,6733,36.6257643829301,36.662106677416,36.6039590062385,36.662106677416,9263.31165276987,0.0,1.0
2020-11-24,50.66,50.7223,50.5,50.6434,10315,36.8220127731541,36.8672952720836,36.7057174307991,36.8099471313848,14191.4539875719,0.0,1.0
2020-11-25,50.7,50.7,50.6199,50.67,4411,36.8510866087429,36.8510866087429,36.7928662529764,36.8292812320513,6068.6867221696,0.0,1.0
2020-11-27,50.735,50.8,50.6957,50.8,1640,36.8765262148831,36.9237711977148,36.8479611714171,36.9237711977148,2256.32424038951,0.0,1.0
2020-11-30,50.755,50.755,50.66,50.733,8472,36.8910631326774,36.8910631326774,36.8220127731541,36.8750725231036,11655.840832061,0.0,1.0
2020-12-01,50.5812,50.67,50.475,50.57,19563,36.9499790799604,37.0148482041073,36.8723991139198,36.9417973886265,26779.9885206609,0.254857,1.0
2020-12-02,50.715,50.825,50.646,50.7,10330,37.0477210710737,37.1280769681025,36.9973160083919,37.0367634487515,14140.8414567514,0.0,1.0
2020-12-03,50.836,50.96,50.7973,50.7973,3992,37.1361125578054,37.2266955690015,37.1078418922143,37.1078418922143,5464.68916702338,0.0,1.0
2020-12-04,50.9702,51.01,50.9151,50.999,3781,37.2341467521806,37.2632209767419,37.1938957528507,37.255185387039,5175.84913339564,0.0,1.0
2020-12-07,51.0282,51.04,50.8999,50.945,5869,37.2765162251594,37.2851362213862,37.1827920288976,37.2157379466794,8034.13344720948,0.0,1.0
2020-12-08,51.1,51.17,50.9602,51.04,9529,37.3289667106746,37.3801022815112,37.2268416706325,37.2851362213862,13044.3444570556,0.0,1.0
2020-12-09,50.955,51.11,50.9117,51.11,11438,37.2230430282275,37.3362717922227,37.1914120251243,37.3362717922227,15657.593860825,0.0,1.0
2020-12-10,51.0794,51.11,50.9022,50.9022,7647,37.3139182426856,37.3362717922227,37.1844721976537,37.1844721976537,10468.0556263096,0.0,1.0
2020-12-11,51.045,51.11,50.9022,51.07,8844,37.2887887621602,37.3362717922227,37.1844721976537,37.3070514660304,12106.6410303494,0.0,1.0
2020-12-14,51.0,51.1,50.94,51.1,7389,37.2559158951939,37.3289667106746,37.2120854059054,37.3289667106746,10114.8768174188,0.0,1.0
2020-12-15,51.15,51.15,51.02,51.02,4802,37.365492118415,37.365492118415,37.27052605829,37.27052605829,6573.50635772702,0.0,1.0
2020-12-16,51.0806,51.155,51.06,51.1097,11330,37.3147948524714,37.3691446591891,37.2997463844823,37.3360526397763,15509.7515687312,0.0,1.0
2020-12-17,50.885,50.95,50.875,50.95,43926,37.3802542272074,37.4280033973905,37.3729082010253,37.4280033973905,59795.5941234107,0.285208,1.0
2020-12-18,50.985,51.16,50.93,51.03,8432,37.4537144890276,37.5822699472129,37.4133113450265,37.4867716068467,11478.3146575741,0.0,1.0
2020-12-21,50.7586,50.897,50.61,50.85,14777,37.2874004562666,37.3890694586258,37.1782385072018,37.3545431355703,20115.6375349825,0.0,1.0
2020-12-22,50.795,50.9,50.7624,50.8299,10401,37.3141399915692,37.3912732664804,37.2901919462158,37.3397776229444,14158.6753739834,0.0,1.0
2020-12-23,50.9892,51.09,50.8811,50.9,8005,37.456799820024,37.5308477639388,37.3773892769964,37.3912732664804,10897.0480116082,0.0,1.0
2020-12-24,51.15,51.16,51.027,51.15,10674,37.5749239210309,37.5822699472129,37.484567798992,37.5749239210309,14530.3048689452,0.0,1.0
2020-12-28,51.173,51.2779,51.0601,51.27,9501,37.5918197812495,37.6688795958989,37.5088831456545,37.6630762352151,12933.5231927907,0.0,1.0
2020-12-29,51.1,51.3,51.1,51.3,15784,37.5381937901208,37.6851143137612,37.5381937901208,37.6851143137612,21486.446697717,0.0,1.0
2020-12-30,51.25,51.3,51.1545,51.24,9203,37.6483841828511,37.6851143137612,37.5782296328128,37.6410381566691,12527.8616927958,0.0,1.0
2020-12-31,51.24,51.29,51.2201,51.29,4210,37.6410381566691,37.6777682875792,37.6264195645668,37.6777682875792,5730.98964757909,0.0,1.0
2021-01-04,51.18,51.39,50.87,51.39,36170,37.5969619995769,37.7512285493994,37.3692351879343,37.7512285493994,49237.5048819325,0.0,1.0
2021-01-05,51.1874,51.25,51.088,51.115,12060,37.6023980589516,37.6483841828511,37.5293785587024,37.5492128293938,16417.0392279819,0.0,1.0
2021-01-06,51.15,51.3483,51.075,51.125,12874,37.5749239210309,37.7205956202203,37.5198287246657,37.5565588555758,17525.1213118606,0.0,1.0
2021-01-07,51.17,51.31,51.1591,51.25,43240,37.5896159733949,37.6924603399432,37.5816088048565,37.6483841828511,58861.7559053017,0.0,1.0
2021-01-08,51.25,51.33,51.1,51.16,29330,37.6483841828511,37.7071523923072,37.5381937901208,37.5822699472129,39926.3483048681,0.0,1.0
2021-01-11,51.0502,51.2,51.0502,51.16,21651,37.5016105797343,37.611654051941,37.5016105797343,37.5822699472129,29473.0776388919,0.0,1.0
2021-01-12,51.195,51.28,51.0317,51.05,13117,37.60798103885,37.6704222613971,37.4880204312976,37.5014636592107,17855.9124007826,0.0,1.0
2021-01-13,51.2652,51.34,51.19,51.19,10455,37.6595501426478,37.7144984184893,37.604308025759,37.604308025759,14232.1845048549,0.0,1.0
2021-01-14,51.31,51.36,51.215,51.36,13643,37.6924603399432,37.7291904708533,37.622673091214,37.7291904708533,18571.9457866797,0.0,1.0
2021-01-15,51.31,51.36,51.25,51.3399,14563,37.6924603399432,37.7291904708533,37.6483841828511,37.7144249582274,19824.3235718989,0.0,1.0
2021-01-19,51.44,51.47,51.31,51.43,35212,37.7879586803095,37.8099967588555,37.6924603399432,37.7806126541274,47933.3984490629,0.0,1.0
2021-01-20,51.515,51.58,51.475,51.58,7345,37.8430538766746,37.8908030468577,37.8136697719465,37.8908030468577,9998.60307873359,0.0,1.0
2021-01-21,51.48,51.59,51.4616,51.59,12023,37.8173427850375,37.8981490730398,37.8038260968626,37.8981490730398,16366.6718605329,0.0,1.0
2021-01-22,51.47,51.51,51.405,51.46,9600,37.8099967588555,37.8393808635836,37.7622475886724,37.8026507326735,13068.2899327219,0.0,1.0
2021-01-25,51.38,51.52,51.29,51.5,58475,37.7438825232173,37.8467268897656,37.6777682875792,37.8320348374016,79600.8597724912,0.0,1.0
2021-01-26,51.43,51.64,51.359,51.47,82602,37.7806126541274,37.9348792039499,37.7284558682351,37.8099967588555,112444.467189864,0.0,1.0
2021-01-27,51.265,51.58,51.2101,51.38,25801,37.6594032221241,37.8908030468577,37.6190735383848,37.7438825232173,35122.3904743915,0.0,1.0
2021-01-28,51.3416,51.555,51.27,51.27,19858,37.7156737826784,37.8724379814027,37.6630762352151,37.6630762352151,27032.3022379158,0.0,1.0
2021-01-29,51.255,51.49,51.24,51.42,13657,37.6520571959421,37.8246888112196,37.6410381566691,37.7732666279454,18591.0037094983,0.0,1.0
2021-02-01,51.155,51.23,51.0486,51.14,38834,37.7585877984285,37.8139468852212,37.6800517072985,37.74751598107,52611.9589166065,0.245018,1.0
2021-02-02,51.345,51.38,51.3,51.33,42653,37.8988308183034,37.9246650588067,37.8656153662278,37.8877590009449,57785.9062592063,0.0,1.0
2021-02-03,51.375,51.49,51.3397,51.42,28129,37.9209744530205,38.0058583861027,37.8949187761701,37.9541899050962,38108.9198219402,0.0,1.0
2021-02-04,51.4,51.51,51.4,51.51,36383,37.9394274819514,38.0206208092474,37.9394274819514,38.0206208092474,49291.3658459828,0.0,1.0
2021-02-05,51.555,51.67,51.555,51.67,25906,38.0538362613231,38.1387201944053,38.0538362613231,38.1387201944053,35097.2191299791,0.0,1.0
2021-02-08,51.72,51.72,51.5,51.66,34319,38.1756262522671,38.1756262522671,38.0132395976751,38.1313389828329,46495.0769444048,0.0,1.0
2021-02-09,51.67,51.75,51.65,51.73,47354,38.1387201944053,38.1977698869842,38.1239577712605,38.1830074638394,64154.7793824221,0.0,1.0
2021-02-10,51.635,51.7,51.59,51.7,13217,38.112885953902,38.1608638291223,38.0796705018263,38.1608638291223,17906.2744244937,0.0,1.0
2021-02-11,51.7,51.74,51.625,51.74,47931,38.1608638291223,38.1903886754118,38.1055047423296,38.1903886754118,64936.4938670204,0.0,1.0
2021-02-12,51.74,51.74,51.6217,51.74,83102,38.1903886754118,38.1903886754118,38.1030689425107,38.1903886754118,112585.852858007,0.0,1.0
2021-02-16,51.7,51.75,51.7,51.75,24852,38.1608638291223,38.1977698869842,38.1608638291223,38.1977698869842,33669.2692742315,0.0,1.0
2021-02-17,51.67,51.72,51.64,51.72,36035,38.1387201944053,38.1756262522671,38.1165765596882,38.1756262522671,48819.8985311818,0.0,1.0
2021-02-18,51.69,51.7,51.64,51.6572,25118,38.15348261755,38.1608638291223,38.1165765596882,38.1292722435926,34029.6437160046,0.0,1.0
2021-02-19,51.69,51.8,51.66,51.8,11002,38.15348261755,38.234675944846,38.1313389828329,38.234675944846,14905.4120616085,0.0,1.0
2021-02-22,51.58,51.6896,51.58,51.65,20994,38.072289290254,38.1531873690871,38.072289290254,38.1239577712605,28442.4850773867,0.0,1.0
2021-02-23,51.58,51.865,51.43,51.6,155767,38.072289290254,38.2826538200664,37.9615711166685,38.0870517133987,211031.750645389,0.0,1.0
2021-02-24,51.68,51.68,51.6,51.64,48434,38.1461014059776,38.1461014059776,38.0870517133987,38.1165765596882,65617.9538076665,0.0,1.0
2021-02-25,51.3,51.66,51.3,51.66,28498,37.8656153662278,38.1313389828329,37.8656153662278,38.1313389828329,38608.8377505653,0.0,1.0
2021-02-26,51.32,51.5,51.22,51.5,20521,37.8803777893725,38.0132395976751,37.8065656736489,38.0132395976751,27801.6688707752,0.0,1.0
2021-03-01,51.3769,51.38,51.23,51.28,22330,38.0856618312596,38.0879598591998,37.9767649588712,38.0138299256474,30122.7843192782,0.221217,1.0
2021-03-02,51.41,51.45,51.33,51.33,22522,38.1101988392655,38.1398508126864,38.0508948924236,38.0508948924236,30381.7890030803,0.0,1.0
2021-03-03,51.305,51.4,51.26,51.4,14231,38.0323624090355,38.1027858459102,37.9990039389369,38.1027858459102,19197.3732041043,0.0,1.0
2021-03-04,51.13,51.36,51.0,51.36,21758,37.9026350253189,38.0731338724893,37.8062661117008,38.0731338724893,29351.1661987844,0.0,1.0
2021-03-05,51.12,51.22,50.9115,51.22,49360,37.8952220319636,37.969351965516,37.740661120507,37.969351965516,66585.7874607959,0.0,1.0
2021-03-08,50.86,51.3,50.86,51.0501,43354,37.7024842047275,38.0286559123579,37.7024842047275,37.8434052084105,58483.7971956107,0.0,1.0
2021-03-09,50.92,51.05,50.92,50.96,24113,37.7469621648589,37.843331078477,37.7469621648589,37.7766141382799,32528.0205235448,0.0,1.0
2021-03-10,51.05,51.05,50.9501,51.02,9854,37.843331078477,37.843331078477,37.7692752748582,37.8210920984113,13292.8758030527,0.0,1.0
2021-03-11,51.17,51.2,51.12,51.2,65446,37.9322869987398,37.9545259788055,37.8952220319636,37.9545259788055,88285.5236255926,0.0,1.0
2021-03-12,51.12,51.162,51.075,51.145,13593,37.8952220319636,37.9263566040556,37.8618635618651,37.9137545153517,18336.7222235535,0.0,1.0
2021-03-15,51.115,51.13,51.06,51.11,11558,37.891515535286,37.9026350253189,37.8507440718322,37.8878090386084,15591.5423717966,0.0,1.0
2021-03-16,51.0489,51.15,51.015,51.15,15301,37.8425156492079,37.9174610120293,37.8173856017337,37.9174610120293,20640.7847232099,0.0,1.0
2021-03-17,51.065,51.22,50.83,50.83,18199,37.8544505685098,37.969351965516,37.6802452246618,37.6802452246618,24550.1366693482,0.0,1.0
2021-03-18,50.77,50.96,50.77,50.96,15770,37.6357672645304,37.7766141382799,37.6357672645304,37.7766141382799,21273.4576227057,0.0,1.0
2021-03-19,50.8635,50.95,50.75,50.94,17148,37.7050787524018,37.7692011449246,37.6209412778199,37.7617881515694,23132.3558220772,0.0,1.0
2021-03-22,51.005,51.05,50.86,51.05,37261,37.8099726083784,37.843331078477,37.7024842047275,37.843331078477,50264.4454330777,0.0,1.0
2021-03-23,51.07,51.07,50.9,50.9,11665,37.8581570651875,37.8581570651875,37.7321361781485,37.7321361781485,15735.8835237071,0.0,1.0
2021-03-24,51.17,51.21,51.12,51.17,10707,37.9322869987398,37.9619389721608,37.8952220319636,37.9322869987398,14443.5580701528,0.0,1.0
2021-03-25,51.21,51.21,51.033,51.2,9329,37.9619389721608,37.9619389721608,37.8307289897731,37.9545259788055,12584.6598707813,0.0,1.0
2021-03-26,51.22,51.3,51.15,51.3,10096,37.969351965516,38.0286559123579,37.9174610120293,38.0286559123579,13619.3296232617,0.0,1.0
2021-03-29,51.24,51.27,51.13,51.13,25597,37.9841779522265,38.0064169322922,37.9026350253189,37.9026350253189,34529.9108920987,0.0,1.0
2021-03-30,51.28,51.32,51.1101,51.31,38056,38.0138299256474,38.0434818990683,37.8878831685419,38.0360689057131,51336.8867019459,0.0,1.0
2021-03-31,51.44,51.45,51.2513,51.35,11896,38.1324378193312,38.1398508126864,37.9925546347179,38.065720879134,16047.4985339065,0.0,1.0
2021-04-01,51.2998,51.32,51.235,51.31,103369,38.1800907645166,38.195124699024,38.1318630934235,38.1876821571887,138889.377160105,0.204483,1.0
2021-04-05,51.35,51.36,51.29,51.35,22176,38.2174523245301,38.2248948663654,38.172797073518,38.2174523245301,29796.2718794077,0.0,1.0
2021-04-06,51.46,51.49,51.374,51.4,23971,38.299320284719,38.321647910225,38.2353144249349,38.2546650337068,32208.0823061544,0.0,1.0
2021-04-07,51.45,51.5,51.3706,51.5,29989,38.2918777428836,38.3290904520604,38.2327839607109,38.3290904520604,40294.029463905,0.0,1.0
2021-04-08,51.5,51.54,51.4,51.4,18886,38.3290904520604,38.3588606194018,38.2546650337068,38.2546650337068,25375.7391195208,0.0,1.0
2021-04-09,51.48,51.48,51.3314,51.48,12393,38.3142053683897,38.3142053683897,38.2036091967163,38.3142053683897,16651.569146893,0.0,1.0
2021-04-12,51.46,51.46,51.37,51.4,11712,38.299320284719,38.299320284719,38.2323374082008,38.2546650337068,15736.5591744058,0.0,1.0
2021-04-13,51.48,51.4884,51.37,51.42,16667,38.3142053683897,38.3204571035314,38.2323374082008,38.2695501173776,22394.2308538099,0.0,1.0
2021-04-14,51.51,51.54,51.425,51.53,15277,38.3365329938957,38.3588606194018,38.2732713882952,38.3514180775664,20526.5893534322,0.0,1.0
2021-04-15,51.65,51.67,51.545,51.55,223081,38.4407285795906,38.4556136632613,38.3625818903194,38.3663031612371,299737.650032925,0.0,1.0
2021-04-16,51.6,51.66,51.6,51.635,16514,38.4035158704139,38.448171121426,38.4035158704139,38.4295647668376,22188.6559260705,0.0,1.0
2021-04-19,51.51,51.6,51.5001,51.56,29580,38.3365329938957,38.4035158704139,38.3291648774787,38.3737457030725,39744.4860296212,0.0,1.0
2021-04-20,51.4605,51.54,51.422,51.51,11249,38.2996924118107,38.3588606194018,38.2710386257446,38.3365329938957,15114.4598832728,0.0,1.0
2021-04-21,51.47,51.57,51.4376,51.47,19692,38.3067628265543,38.3811882449078,38.2826489910078,38.3067628265543,26458.7024643442,0.0,1.0
2021-04-22,51.53,51.62,51.53,51.62,7262,38.3514180775664,38.4184009540846,38.3514180775664,38.4184009540846,9757.41911923966,0.0,1.0
2021-04-23,51.66,51.6799,51.5501,51.58,37862,38.448171121426,38.4629817796783,38.3663775866555,38.3886307867432,50872.4046671236,0.0,1.0
2021-04-26,51.64,51.7,51.62,51.66,29739,38.4332860377553,38.4779412887674,38.4184009540846,38.448171121426,39958.1227192327,0.0,1.0
2021-04-27,51.5,51.66,51.5,51.66,21194,38.3290904520604,38.448171121426,38.3290904520604,38.448171121426,28476.830186335,0.0,1.0
2021-04-28,51.6,51.65,51.4301,51.5,30186,38.4035158704139,38.4407285795906,38.2770670846313,38.3290904520604,40558.7239787067,0.0,1.0
2021-04-29,51.65,51.8,51.59,51.8,25555,38.4407285795906,38.5523667071209,38.3960733285785,38.5523667071209,34336.3874403979,0.0,1.0
2021-04-30,51.65,51.68,51.5802,51.68,10699,38.4407285795906,38.4630562050967,38.3887796375799,38.4630562050967,14375.4650449938,0.0,1.0
2021-05-03,51.42,51.51,51.4199,51.51,18157,38.4066201546134,38.4738429436822,38.4065454626256,38.4738429436822,24309.1669155338,0.184171,1.0
2021-05-04,51.43,51.48,51.2737,51.48,10606,38.4140893533988,38.4514353473259,38.2973457763828,38.4514353473259,14199.6488575288,0.0,1.0
2021-05-05,51.53,51.53,51.4,51.52,33415,38.488781341253,38.488781341253,38.3916817570426,38.4813121424676,44737.060774498,0.0,1.0
2021-05-06,51.52,51.57,51.4001,51.57,31185,38.4813121424676,38.5186581363947,38.3917564490304,38.5186581363947,41751.4661155984,0.0,1.0
2021-05-07,51.45,51.61,51.45,51.45,13537,38.4290277509697,38.5485349315363,38.4290277509697,38.4290277509697,18123.7645280377,0.0,1.0
2021-05-10,51.47,51.5889,51.43,51.43,23421,38.4439661485405,38.5327749220991,38.4140893533988,38.4140893533988,31356.7769085596,0.0,1.0
2021-05-11,51.46,51.48,51.3354,51.36,57183,38.4364969497551,38.4514353473259,38.3434307328888,38.3618049619009,76558.4122779625,0.0,1.0
2021-05-12,51.17,51.35,51.17,51.35,13821,38.219890184978,38.3543357631155,38.219890184978,38.3543357631155,18503.9927267496,0.0,1.0
2021-05-13,51.36,51.3694,51.17,51.17,6356,38.3618049619009,38.3688260087592,38.219890184978,38.219890184978,8509.6141937067,0.0,1.0
2021-05-14,51.49,51.49,51.3755,51.45,12882,38.4589045461113,38.4589045461113,38.3733822200183,38.4290277509697,17246.8297739663,0.0,1.0
2021-05-17,51.43,51.47,51.33,51.33,17852,38.4140893533988,38.4439661485405,38.3393973655447,38.3393973655447,23900.8232514242,0.0,1.0
2021-05-18,51.33,51.44,51.31,51.43,15552,38.3393973655447,38.4215585521842,38.3244589679738,38.4140893533988,20821.5103745322,0.0,1.0
2021-05-19,51.2008,51.33,51.19,51.25,10920,38.2428953172371,38.3393973655447,38.2348285825488,38.2796437752613,14620.0420068089,0.0,1.0
2021-05-20,51.39,51.41,51.21,51.21,7751,38.3842125582572,38.399150955828,38.2497669801197,38.2497669801197,10377.284395126,0.0,1.0
2021-05-21,51.4,51.5,51.3715,51.5,10991,38.3916817570426,38.4663737448967,38.3703945405041,38.4663737448967,14715.0990564868,0.0,1.0
2021-05-24,51.4845,51.5388,51.4321,51.53,37892,38.4547964867793,38.4953542361842,38.4156578851438,38.488781341253,50731.0102309526,0.0,1.0
2021-05-25,51.4172,51.57,51.4,51.57,19566,38.4045287789535,38.5186581363947,38.3916817570426,38.5186581363947,26195.5807605515,0.0,1.0
2021-05-26,51.5015,51.55,51.41,51.41,10381,38.4674941247146,38.5037197388238,38.399150955828,38.399150955828,13898.4117282676,0.0,1.0
2021-05-27,51.5139,51.66,51.5,51.66,8971,38.4767559312085,38.5858809254634,38.4663737448967,38.5858809254634,12010.6590515643,0.0,1.0
2021-05-28,51.52,51.63,51.5,51.63,40425,38.4813121424676,38.5634733291072,38.4663737448967,38.5634733291072,54122.2708905905,0.0,1.0
2021-06-01,51.4364,51.48,51.35,51.47,15252,38.5480539151346,38.5807291247274,38.4833030410791,38.5732348106006,20351.4287524639,0.172956,1.0
2021-06-02,51.5098,51.54,51.381,51.53,16725,38.6030621808252,38.6256950094881,38.5065354148721,38.6182006953613,22316.9188227747,0.0,1.0
2021-06-03,51.43,51.51,51.371,51.47,37128,38.5432575540934,38.6032120671077,38.4990411007453,38.5732348106006,49541.5582691766,0.0,1.0
2021-06-04,51.5371,51.578,51.43,51.43,10295,38.6235216583914,38.6541734031699,38.5432575540934,38.5432575540934,13737.0809734209,0.0,1.0
2021-06-07,51.57,51.62,51.44,51.44,14486,38.6481779518685,38.6856495225025,38.5507518682202,38.5507518682202,19329.3205421055,0.0,1.0
2021-06-08,51.71,51.71,51.5192,51.53,54635,38.7530983496436,38.7530983496436,38.6101068361044,38.6182006953613,72901.934821064,0.0,1.0
2021-06-09,51.64,51.73,51.58,51.71,19357,38.700638150756,38.7680869778972,38.6556722659953,38.7530983496436,25828.9146578446,0.0,1.0
2021-06-10,51.75,51.81,51.66,51.81,85719,38.7830756061508,38.8280414909115,38.7156267790096,38.8280414909115,114378.712380832,0.0,1.0
2021-06-11,51.82,51.82,51.7766,51.8,22768,38.8355358050383,38.8355358050383,38.803010481728,38.8205471767847,30380.3651872606,0.0,1.0
2021-06-14,51.7073,51.8,51.69,51.8,15214,38.7510748848294,38.8205471767847,38.73810972139,38.8205471767847,20300.7236454226,0.0,1.0
2021-06-15,51.705,51.76,51.68,51.76,13532,38.7493511925802,38.7905699202776,38.7306154072632,38.7905699202776,18056.3554863849,0.0,1.0
2021-06-16,51.6402,51.75,51.51,51.63,11121,38.7007880370386,38.7830756061508,38.6032120671077,38.6931438366293,14839.2498791078,0.0,1.0
2021-06-17,51.7,51.74,51.62,51.62,9640,38.7456040355168,38.775581292024,38.6856495225025,38.6856495225025,12863.0850494199,0.0,1.0
2021-06-18,51.6357,51.73,51.62,51.72,11518,38.6974155956815,38.7680869778972,38.6856495225025,38.7605926637704,15368.984813197,0.0,1.0
2021-06-21,51.77,51.77,51.6801,51.75,6121,38.7980642344044,38.7980642344044,38.7306903504045,38.7830756061508,8167.52526841278,0.0,1.0
2021-06-22,51.8,51.8488,51.67,51.8,8708,38.8205471767847,38.8571194297235,38.7231210931364,38.8205471767847,11619.4755819864,0.0,1.0
2021-06-23,51.845,51.9,51.7801,51.8077,8432,38.8542715903553,38.8954903180526,38.8056334916724,38.8263177986624,11251.196383476,0.0,1.0
2021-06-24,51.8612,51.9,51.77,51.9,34621,38.8664123792407,38.8954903180526,38.7980642344044,38.8954903180526,46196.3555493741,0.0,1.0
2021-06-25,51.955,52.0,51.9,51.9,14131,38.93670904575,38.9704334593206,38.8954903180526,38.8954903180526,18855.6280947461,0.0,1.0
2021-06-28,52.01,52.01,51.86,51.86,9230,38.9779277734474,38.9779277734474,38.8655130615455,38.8655130615455,12316.0036313429,0.0,1.0
2021-06-29,52.0273,52.05,51.89,51.9707,11416,38.9908929368867,39.0079050299545,38.8879960039259,38.9484751189291,15232.8816311388,0.0,1.0
2021-06-30,52.1,52.1,51.9,51.9,19846,39.0453766005885,39.0453766005885,38.8954903180526,38.8954903180526,26481.4093247705,0.0,1.0
2021-07-01,51.9404,51.98,51.83,51.91,7957,39.0533018377776,39.0830765555844,38.9702935335887,39.0304444786531,10582.7098696226,0.170175,1.0
2021-07-02,52.0298,52.04,51.86,51.86,115089,39.120520518887,39.1281897643827,38.9928501379879,38.9928501379879,153066.92172741,0.0,1.0
2021-07-06,52.0299,52.03,51.9,52.03,113542,39.1205957075684,39.1206708962497,39.0229256105201,39.1206708962497,151009.431194758,0.0,1.0
2021-07-07,52.0057,52.12,51.97,52.12,11371,39.1024000466864,39.1883407094471,39.0755576874514,39.1883407094471,15123.2869080657,0.0,1.0
2021-07-08,51.93,52.0299,51.9,51.94,64565,39.0454822149192,39.1205957075684,39.0229256105201,39.0530010830523,85870.6375181833,0.0,1.0
2021-07-09,51.9605,52.04,51.91,52.02,17514,39.068414762725,39.1281897643827,39.0304444786531,39.1131520281166,23293.3996049479,0.0,1.0
2021-07-12,52.04,52.05,51.96,51.99,23414,39.1281897643827,39.1357086325158,39.0680388193184,39.0905954237175,31140.3253597266,0.0,1.0
2021-07-13,51.89,52.07,51.89,52.07,15112,39.015406742387,39.1507463687819,39.015406742387,39.1507463687819,20098.7698315618,0.0,1.0
2021-07-14,51.9724,52.01,51.91,52.0,11265,39.0773622158033,39.1056331599836,39.0304444786531,39.0981142918505,14982.3082419629,0.0,1.0
2021-07-15,51.98,51.98,51.9,51.96,16650,39.0830765555844,39.0830765555844,39.0229256105201,39.0680388193184,22144.2904774685,0.0,1.0
2021-07-16,51.85,52.01,51.81,52.01,17224,38.9853312698548,39.1056331599836,38.9552557973226,39.1056331599836,22907.7032542893,0.0,1.0
2021-07-19,51.56,51.86,51.54,51.86,16747,38.7672840939964,38.9928501379879,38.7522463577303,38.9928501379879,22273.2992568267,0.0,1.0
2021-07-20,51.7258,51.735,51.58,51.68,5922,38.8919469276424,38.8988642863248,38.7823218302625,38.857510511593,7876.18547793202,0.0,1.0
2021-07-21,51.8493,51.87,51.73,51.86,10131,38.9848049490855,39.0003690061209,38.8951048522582,38.9928501379879,13474.1025121461,0.0,1.0
2021-07-22,51.89,51.96,51.85,51.87,9639,39.015406742387,39.0680388193184,38.9853312698548,39.0003690061209,12819.7487034426,0.0,1.0
2021-07-23,51.97,52.02,51.87,51.9786,61798,39.0755576874514,39.1131520281166,39.0003690061209,39.0820239140458,82190.5623379337,0.0,1.0
2021-07-26,51.895,52.05,51.862,52.05,12465,39.0191661764535,39.1357086325158,38.9943539116145,39.1357086325158,16578.2931412399,0.0,1.0
2021-07-27,51.8766,51.96,51.76,51.96,9401,39.0053314590887,39.0680388193184,38.9176614566574,39.0680388193184,12503.2116984193,0.0,1.0
2021-07-28,51.9012,51.95,51.86,51.92,4696,39.023827874696,39.0605199511853,38.9928501379879,39.0379633467862,6245.62090583736,0.0,1.0
2021-07-29,51.9686,52.03,51.88,51.94,48571,39.0745050459128,39.1206708962497,39.007887874254,39.0530010830523,64598.8187856529,0.0,1.0
2021-07-30,51.95,51.96,51.92,51.95,8759,39.0605199511853,39.0680388193184,39.0379633467862,39.0605199511853,11649.3597773061,0.0,1.0
2021-08-02,51.64,51.84,51.635,51.84,10818,38.9624739107304,39.1133742744435,38.9587014016375,39.1133742744435,14337.9376083752,0.1796,1.0
2021-08-03,51.6466,51.71,51.595,51.71,16147,38.9674536227329,39.0152890380299,38.9285213288949,39.0152890380299,21400.8761843626,0.0,1.0
2021-08-04,51.565,51.61,51.53,51.6,16552,38.9058862743379,38.9398388561734,38.8794787106881,38.9322938379877,21937.6542146263,0.0,1.0
2021-08-05,51.6007,51.66,51.54,51.66,11312,38.9328219892607,38.9775639471017,38.8870237288738,38.9775639471017,14992.6742675116,0.0,1.0
2021-08-06,51.645,51.71,51.63,51.7,15123,38.9662464198232,39.0152890380299,38.9549288925447,39.0077440198443,20043.6892633998,0.0,1.0
2021-08-09,51.53,51.67,51.53,51.67,22910,38.8794787106881,38.9851089652873,38.8794787106881,38.9851089652873,30364.4066008391,0.0,1.0
2021-08-10,51.3802,51.56,51.3802,51.5,13117,38.766454338267,38.9021137652451,38.766454338267,38.8568436561312,17384.9812912792,0.0,1.0
2021-08-11,51.45,51.52,51.4,51.52,13894,38.8191185652029,38.8719336925025,38.7813934742746,38.8719336925025,18414.7998826738,0.0,1.0
2021-08-12,51.55,51.6,51.47,51.5125,9395,38.8945687470594,38.9322938379877,38.8342086015742,38.8662749288632,12451.9249242638,0.0,1.0
2021-08-13,51.62,51.65,51.5829,51.65,22711,38.947383874359,38.970018928916,38.9193918568903,38.970018928916,30100.656408191,0.0,1.0
2021-08-16,51.71,51.72,51.64,51.72,9136,39.0152890380299,39.0228340562156,38.9624739107304,39.0228340562156,12108.6520604656,0.0,1.0
2021-08-17,51.64,51.65,51.49,51.49,15561,38.9624739107304,38.970018928916,38.8492986379455,38.8492986379455,20624.204762796,0.0,1.0
2021-08-18,51.4574,51.62,51.4,51.5,13765,38.8247018786603,38.947383874359,38.7813934742746,38.8568436561312,18243.826139701,0.0,1.0
2021-08-19,51.4851,51.54,51.43,51.46,6171,38.8456015790345,38.8870237288738,38.8040285288316,38.8266635833885,8178.90672779476,0.0,1.0
2021-08-20,51.5248,51.55,51.49,51.55,9673,38.8755553012316,38.8945687470594,38.8492986379455,38.8945687470594,12820.3799672595,0.0,1.0
2021-08-23,51.6976,51.769,51.6001,51.73,12037,39.0059332154797,39.0598046453253,38.9323692881696,39.0303790744013,15953.5732105762,0.0,1.0
2021-08-24,51.745,51.77,51.63,51.63,10190,39.0416966016797,39.0605591471439,38.9549288925447,38.9549288925447,13505.6003170035,0.0,1.0
2021-08-25,51.9,51.9,51.759,51.87,11997,39.1586443835574,39.1586443835574,39.0522596271397,39.1360093290005,15900.558096476,0.0,1.0
2021-08-26,51.78,51.88,51.72,51.88,8805,39.0681041653295,39.1435543471861,39.0228340562156,39.1435543471861,11669.9519912871,0.0,1.0
2021-08-27,51.915,51.97,51.79,51.9,43749,39.1699619108359,39.211459510857,39.0756491835152,39.1586443835574,57983.9556691448,0.0,1.0
2021-08-30,51.98,52.02,51.81,51.81,8613,39.2190045290427,39.2491846017853,39.0907392198865,39.0907392198865,11415.4794436066,0.0,1.0
2021-08-31,52.015,52.03,52.0,52.0,18538,39.2454120926925,39.256729619971,39.234094565414,39.234094565414,24569.8546296968,0.0,1.0
2021-09-01,51.88,51.91,51.8,51.91,16100,39.2907206813992,39.3134408359952,39.2301336024764,39.3134408359952,21258.6581644309,0.195051,1.0
2021-09-02,51.97,52.0,51.87,51.92,11103,39.3588811451872,39.3816012997833,39.2831472965338,39.3210142208605,14660.5516521538,0.0,1.0
2021-09-03,51.915,51.97,51.84,51.84,11207,39.3172275284279,39.3588811451872,39.2604271419378,39.2604271419378,14797.8746614147,0.0,1.0
2021-09-07,51.857,52.0,51.76,52.0,13210,39.2733018962089,39.3816012997833,39.199840063015,39.3816012997833,17442.663003238,0.0,1.0
2021-09-08,51.885,51.929,51.8399,51.92,11657,39.2945073738318,39.3278302672393,39.2603514080891,39.3210142208605,15392.0607591783,0.0,1.0
2021-09-09,51.91,51.96,51.8627,51.96,14447,39.3134408359952,39.3513077603219,39.2776187255821,39.3513077603219,19076.0145653126,0.0,1.0
2021-09-10,51.935,51.97,51.91,51.9509,12069,39.3323742981585,39.3588811451872,39.3134408359952,39.3444159800944,15936.0711420197,0.0,1.0
2021-09-13,51.97,51.97,51.85,51.85,17801,39.3588811451872,39.3588811451872,39.2680005268031,39.2680005268031,23504.6816139773,0.0,1.0
2021-09-14,51.995,52.08,51.9507,52.08,15309,39.3778146073506,39.442188378706,39.3442645123971,39.442188378706,20214.2110459175,0.0,1.0
2021-09-15,52.09,52.12,52.0,52.0,14902,39.4497617635714,39.4724819181674,39.3816012997833,39.3816012997833,19676.8027308291,0.0,1.0
2021-09-16,52.06,52.12,51.97,52.0,19134,39.4270416089753,39.4724819181674,39.3588811451872,39.3816012997833,25264.7928769081,0.0,1.0
2021-09-17,52.05,52.14,51.99,52.14,6533,39.41946822411,39.4876286878981,39.3740279149179,39.4876286878981,8626.26172597683,0.0,1.0
2021-09-20,51.9,51.91,51.8,51.89,17119,39.3058674511298,39.3134408359952,39.2301336024764,39.2982940662645,22604.1595724778,0.0,1.0
2021-09-21,51.955,51.9999,51.88,51.909,6304,39.3475210678892,39.3815255659346,39.2907206813992,39.3126834975087,8323.8870228927,0.0,1.0
2021-09-22,52.01,52.04,51.8801,51.918,13398,39.3891746846486,39.4118948392446,39.2907964152478,39.3194995438875,17690.9007507482,0.0,1.0
2021-09-23,52.0,52.1,51.98,52.09,14394,39.3816012997833,39.4573351484367,39.3664545300526,39.4497617635714,19006.0326471316,0.0,1.0
2021-09-24,51.975,52.0,51.91,52.0,8001,39.3626678376199,39.3816012997833,39.3134408359952,39.3816012997833,10564.6288182367,0.0,1.0
2021-09-27,51.88,52.15,51.81,52.15,28847,39.2907206813992,39.4952020727634,39.2377069873418,39.4952020727634,38089.9696937477,0.0,1.0
2021-09-28,51.6482,51.87,51.57,51.87,22513,39.1151696202205,39.2831472965338,39.0559457505735,39.2831472965338,29726.4702643374,0.0,1.0
2021-09-29,51.76,51.83,51.63,51.63,19527,39.199840063015,39.2528537570724,39.1013860597656,39.1013860597656,25783.7154022884,0.0,1.0
2021-09-30,51.725,51.82,51.57,51.76,13770,39.1733332159863,39.2452803722071,39.0559457505735,39.199840063015,18182.0945915661,0.0,1.0
2021-10-01,51.585,51.66,51.41,51.535,11792,39.2277464715669,39.284780124477,39.09466794811,39.1897240362935,15506.6343268253,0.211848,1.0
2021-10-04,51.4466,51.57,51.37,51.52,161644,39.1225003707301,39.2163397409848,39.0642499998912,39.1783173057114,212563.975502489,0.0,1.0
2021-10-05,51.4525,51.56,51.4525,51.485,11893,39.1269870180924,39.2087352539302,39.1269870180924,39.1517016010201,15639.4506486545,0.0,1.0
2021-10-06,51.425,51.4699,51.33,51.39,7860,39.106074678692,39.1402188255675,39.0338320516725,39.0794589740006,10336.0028671003,0.0,1.0
2021-10-07,51.49,51.58,51.47,51.57,9122,39.1555038445474,39.2239442280395,39.140294870438,39.2163397409848,11995.549383421,0.0,1.0
2021-10-08,51.37,51.52,51.37,51.52,15322,39.0642499998912,39.1783173057114,39.0642499998912,39.1783173057114,20148.6305254086,0.0,1.0
2021-10-11,51.225,51.38,51.21,51.21,9974,38.9539849375984,39.0718544869459,38.9425782070164,38.9425782070164,13115.9405339006,0.0,1.0
2021-10-12,51.275,51.35,51.14,51.14,7681,38.9920073728718,39.0490410257819,38.8893467976336,38.8893467976336,10100.6155244526,0.0,1.0
2021-10-13,51.38,51.3899,51.23,51.3899,5988,39.0718544869459,39.07938292913,38.9577871811257,39.07938292913,7874.29836745507,0.0,1.0
2021-10-14,51.63,51.66,51.39,51.39,13350,39.2619666633129,39.284780124477,39.0794589740006,39.0794589740006,17555.4247170216,0.0,1.0
2021-10-15,51.64,51.76,51.5601,51.76,3675,39.2695711503676,39.3608249950238,39.2088112988007,39.3608249950238,4832.67309625874,0.0,1.0
2021-10-18,51.595,51.6499,51.51,51.61,6465,39.2353509586215,39.2770995925517,39.1707128186568,39.2467576892036,8501.55961015314,0.0,1.0
2021-10-19,51.6449,51.66,51.5538,51.6586,9280,39.2732973490244,39.284780124477,39.2040204719563,39.2837154962893,12203.321451233,0.0,1.0
2021-10-20,51.635,51.7,51.58,51.58,22883,39.2657689068403,39.3151980726957,39.2239442280395,39.2239442280395,30091.4444793711,0.0,1.0
2021-10-21,51.565,51.74,51.55,51.74,12426,39.2125374974575,39.3456160209144,39.2011307668755,39.3456160209144,16340.3526242479,0.0,1.0
2021-10-22,51.56,51.64,51.535,51.64,8661,39.2087352539302,39.2695711503676,39.1897240362935,39.2695711503676,11389.3283501216,0.0,1.0
2021-10-25,51.605,51.65,51.45,51.45,8642,39.2429554456762,39.2771756374223,39.1250858963287,39.1250858963287,11364.3431014607,0.0,1.0
2021-10-26,51.595,51.6899,51.5,51.5,25176,39.2353509586215,39.3075175407705,39.1631083316021,39.1631083316021,33106.7694888191,0.0,1.0
2021-10-27,51.62,51.68,51.6,51.625,7153,39.2543621762582,39.2999890985863,39.2391532021489,39.2581644197856,9406.28861429628,0.0,1.0
2021-10-28,51.6301,51.71,51.62,51.71,8840,39.2620427081835,39.3228025597504,39.2543621762582,39.3228025597504,11624.7156927693,0.0,1.0
2021-10-29,51.66,51.6999,51.6,51.69,4736,39.284780124477,39.3151220278251,39.2391532021489,39.307593585641,6227.90198200854,0.0,1.0
2021-11-01,51.35,51.5,51.3,51.5,8740,39.2028105980659,39.3173270847204,39.1646384358477,39.3173270847204,11448.1332627243,0.202209,1.0
2021-11-02,51.4597,51.46,51.345,51.345,20115,39.2865603219725,39.2867893549458,39.198993381844,39.198993381844,26347.734620103,0.0,1.0
2021-11-03,51.48,51.54,51.3,51.5,216403,39.3020582198331,39.3478648144949,39.1646384358477,39.3173270847204,283456.565498093,0.0,1.0
2021-11-04,51.625,51.69,51.46,51.46,14944,39.4127574902658,39.4623813011494,39.2867893549458,39.2867893549458,19574.4740821685,0.0,1.0
2021-11-05,51.775,51.82,51.6201,51.8,50807,39.5272739769203,39.5616289229167,39.4090166183684,39.5463600580294,66549.8062562055,0.0,1.0
2021-11-08,51.81,51.83,51.74,51.74,41536,39.5539944904731,39.5692633553603,39.5005534633676,39.5005534633676,54406.1399542927,0.0,1.0
2021-11-09,51.815,51.86,51.7501,51.86,8264,39.5578117066949,39.5921666526912,39.5082642401357,39.5921666526912,10824.6422520771,0.0,1.0
2021-11-10,51.66,51.8,51.51,51.725,15752,39.4394780038185,39.5463600580294,39.324961517164,39.4891018147022,20632.8369741915,0.0,1.0
2021-11-11,51.6,51.6399,51.52,51.52,7558,39.3936714091567,39.4241327946068,39.3325959496077,39.3325959496077,9899.88457662135,0.0,1.0
2021-11-12,51.56,51.64,51.5501,51.64,10257,39.3631336793822,39.4242091389313,39.355575591263,39.4242091389313,13435.1833953963,0.0,1.0
2021-11-15,51.53,51.6128,51.515,51.6,41975,39.3402303820513,39.4034434826846,39.3287787333858,39.3936714091567,54981.1663275577,0.0,1.0
2021-11-16,51.5357,51.57,51.48,51.57,18838,39.3445820085442,39.3707681118258,39.3020582198331,39.3707681118258,24675.0497028834,0.0,1.0
2021-11-17,51.515,51.55,51.48,51.48,20227,39.3287787333858,39.3554992469386,39.3020582198331,39.3020582198331,26494.4383873141,0.0,1.0
2021-11-18,51.425,51.58,51.425,51.58,15843,39.2600688413931,39.3784025442695,39.2600688413931,39.3784025442695,20752.0337850505,0.0,1.0
2021-11-19,51.44,51.511,51.4,51.4,33057,39.2715204900586,39.3257249604084,39.240982760284,39.240982760284,43299.8788633728,0.0,1.0
2021-11-22,51.3,51.58,51.27,51.58,70471,39.1646384358477,39.3784025442695,39.1417351385168,39.3784025442695,92306.7962422708,0.0,1.0
2021-11-23,51.1346,51.3298,51.07,51.27,16642,39.03836492323,39.1873890445297,38.9890464896441,39.1417351385168,21798.6079814941,0.0,1.0
2021-11-24,51.155,51.16,51.02,51.14,14163,39.053939165415,39.0577563816368,38.9508743274259,39.0424875167495,18551.4772768838,0.0,1.0
2021-11-26,50.81,50.94,50.7,50.94,8404,38.7905512461096,38.8897988678768,38.7065724892296,38.8897988678768,11008.021961091,0.0,1.0
2021-11-29,50.99,51.05,50.88,51.05,14552,38.927971030095,38.9737776247568,38.843992273215,38.9737776247568,19061.0108969296,0.0,1.0
2021-11-30,50.8248,51.02,50.6915,51.02,12410,38.8018502061261,38.9508743274259,38.7000832216525,38.9508743274259,16255.3013490171,0.0,1.0
2021-12-01,50.64,50.92,50.64,50.92,14998,38.8253589139498,39.0400330943587,38.8253589139498,39.0400330943587,19561.923991052,0.215593,1.0
2021-12-02,50.9153,50.92,50.64,50.655,31068,39.0364296349019,39.0400330943587,38.8253589139498,38.8368593164717,40522.0599115884,0.0,1.0
2021-12-03,50.855,50.92,50.78,50.8,12001,38.9901980167638,39.0400330943587,38.9326960041543,38.9480298741835,15652.9303784915,0.0,1.0
2021-12-06,51.07,51.15,50.8,50.8,15776,39.1550371195778,39.2163725996946,38.9480298741835,38.9480298741835,20576.6710816666,0.0,1.0
2021-12-07,51.31,51.39,51.12,51.12,8899,39.3390435599282,39.4003790400451,39.1933717946508,39.1933717946508,11606.9850377632,0.0,1.0
2021-12-08,51.38,51.38,51.18,51.18,16757,39.3927121050305,39.3927121050305,39.2393734047384,39.2393734047384,21856.1915134057,0.0,1.0
2021-12-09,51.125,51.31,51.08,51.21,16836,39.1972052621581,39.3390435599282,39.1627040545924,39.2623742097822,21959.2313850748,0.0,1.0
2021-12-10,51.29,51.3,51.175,51.3,7084,39.323709689899,39.3313766249136,39.2355399372311,39.3313766249136,9239.67659372,0.0,1.0
2021-12-13,51.245,51.32,51.21,51.25,15168,39.2892084823333,39.3467104949428,39.2623742097822,39.2930419498406,19783.6553604665,0.0,1.0
2021-12-14,51.185,51.25,51.11,51.23,9251,39.2432068722457,39.2930419498406,39.1857048596362,39.2777080798114,12066.0994026685,0.0,1.0
2021-12-15,51.3288,51.3288,51.1101,51.22,10803,39.3534573977557,39.3534573977557,39.1857815289863,39.2700411447968,14090.3763752057,0.0,1.0
2021-12-16,51.1082,51.22,51.0076,51.22,21722,39.3486256953095,39.4347014395684,39.2711729236418,39.4347014395684,28213.7508180454,0.214298,1.0
2021-12-17,51.0041,51.1,50.86,50.925,12011,39.268478244707,39.3423124475195,39.1575344634215,39.2075785007814,15600.5598506373,0.0,1.0
2021-12-20,50.9993,51.05,50.78,50.78,9845,39.2647826850251,39.3038170341657,39.0959418020556,39.0959418020556,12787.2376762571,0.0,1.0
2021-12-21,51.18,51.2,51.11,51.11,9734,39.4039051088855,39.419303274227,39.3500115301902,39.3500115301902,12643.0646562404,0.0,1.0
2021-12-22,51.32,51.35,51.18,51.25,6349,39.5116922662759,39.5347895142882,39.4039051088855,39.4577986875807,8246.43697374875,0.0,1.0
2021-12-23,51.4725,51.5,51.31,51.34,12123,39.6291032770048,39.6502757543494,39.5039931836052,39.5270904316174,15746.0317266902,0.0,1.0
2021-12-27,51.48,51.54,51.36,51.36,16210,39.6348775890079,39.6810720850324,39.5424885969589,39.5424885969589,21054.4563465848,0.0,1.0
2021-12-28,51.51,51.71,51.45,51.71,115447,39.6579748370201,39.8119564904351,39.6117803409956,39.8119564904351,149949.032809635,0.0,1.0
2021-12-29,51.44,51.5,51.32,51.5,8701,39.6040812583249,39.6502757543494,39.5116922662759,39.6502757543494,11301.3463708596,0.0,1.0
2021-12-30,51.35,51.47,51.3,51.47,15225,39.5347895142882,39.6271785063371,39.4962941009344,39.6271785063371,19775.083150941,0.0,1.0
2021-12-31,51.4,51.46,51.3601,51.46,3684,39.5732849276419,39.6194794236664,39.5425655877856,39.6194794236664,4784.98563731145,0.0,1.0
2022-01-03,51.36,51.3799,51.21,51.23,15739,39.5424885969589,39.5578097714737,39.4270023568977,39.4424005222392,20442.695153541,0.0,1.0
2022-01-04,51.36,51.4,51.21,51.27,132476,39.5424885969589,39.5732849276419,39.4270023568977,39.4731968529222,172067.252249856,0.0,1.0
2022-01-05,50.99,51.32,50.95,51.32,15337,39.2576225381413,39.5116922662759,39.2268262074583,39.5116922662759,19920.5550269939,0.0,1.0
2022-01-06,50.9371,51.06,50.8,50.96,24629,39.216894390813,39.3115161168365,39.1113399673971,39.234525290129,31989.5253152398,0.0,1.0
2022-01-07,50.89,50.97,50.79,50.97,18129,39.1806317114338,39.2422243727998,39.1036408847263,39.2422243727998,23546.9610800269,0.0,1.0
2022-01-10,50.82,50.84,50.46,50.84,20504,39.1267381327386,39.1421362980801,38.8495711565916,39.1421362980801,26631.7441659701,0.0,1.0
2022-01-11,51.01,51.02,50.73,50.8499,15499,39.2730207034828,39.2807197861535,39.0574463887018,39.1497583899241,20130.9697048561,0.0,1.0
2022-01-12,51.01,51.17,51.01,51.02,13499,39.2730207034828,39.3962060262147,39.2730207034828,39.2807197861535,17533.2576324829,0.0,1.0
2022-01-13,50.9301,51.1125,50.93,51.09,14077,39.2115050329435,39.3519363008579,39.2114280421168,39.3346133648487,18283.9964213988,0.0,1.0
2022-01-14,50.85,50.96,50.79,50.81,83435,39.1498353807508,39.234525290129,39.1036408847263,39.1190390500678,108370.053379229,0.0,1.0
2022-01-18,50.7,50.8,50.5523,50.65,31918,39.0343491406896,39.1113399673971,38.9206336896426,38.9958537273358,41456.886963004,0.0,1.0
2022-01-19,50.6702,50.84,50.64,50.67,12618,39.0114058743308,39.1421362980801,38.9881546446651,39.0112518926773,16388.9654646025,0.0,1.0
2022-01-20,50.5641,50.8299,50.5641,50.65,6406,38.9297186071941,39.1343602245826,38.9297186071941,38.9958537273358,8320.47176781138,0.0,1.0
2022-01-21,50.5,50.65,50.45,50.46,10765,38.8803674872746,38.9958537273358,38.8418720739209,38.8495711565916,13982.1852295488,0.0,1.0
2022-01-24,50.46,50.5586,50.21,50.32,25820,38.8495711565916,38.9254841117252,38.657094089823,38.7417839992012,33536.4628543381,0.0,1.0
2022-01-25,50.365,50.48,50.245,50.44,14963,38.7764298712195,38.8649693219331,38.6840408791706,38.8341729912501,19434.7828694602,0.0,1.0
2022-01-26,50.1839,50.5899,50.1839,50.58,6481,38.6369994840523,38.9495822404847,38.6369994840523,38.9419601486406,8417.88597052537,0.0,1.0
2022-01-27,49.9407,50.3343,49.85,50.18,8794,38.4497577934997,38.7527936874204,38.3799271136761,38.6339968418107,11422.139982225,0.0,1.0
2022-01-28,49.9925,50.055,49.69,49.83,19306,38.4896390417342,38.5377583084264,38.2567417909441,38.3645289483346,25075.7146346186,0.0,1.0
2022-01-31,50.07,50.21,49.86,50.12,5975,38.5493069324325,38.657094089823,38.3876261963468,38.5878023457862,7760.66481621495,0.0,1.0
2022-02-01,50.1299,50.13,49.87,50.09,14677,38.7530400580658,38.7531173633069,38.5521237364476,38.722195266867,18985.7761145339,0.20472,1.0
2022-02-02,50.105,50.18,49.93,50.12,36215,38.733791053032,38.7917699838568,38.5985068811074,38.7453868391969,46846.7590098687,0.0,1.0
2022-02-03,49.81,49.96,49.81,49.96,12660,38.5057405917877,38.6216984534373,38.5057405917877,38.6216984534373,16376.6386598078,0.0,1.0
2022-02-04,49.5698,49.67,49.33,49.67,54376,38.3200534026661,38.397513254248,38.1346754345089,38.397513254248,70339.3446892344,0.0,1.0
2022-02-07,49.5632,49.64,49.39,49.47,16130,38.3149512567535,38.3743216819181,38.1810585791687,38.2429027720485,20865.3381976856,0.0,1.0
2022-02-08,49.58,49.69,49.46,49.47,18947,38.3279385372583,38.412974302468,38.2351722479386,38.2429027720485,24509.3343354959,0.0,1.0
2022-02-09,49.6998,49.87,49.54,49.83,8713,38.4205502160958,38.5521237364476,38.2970164408184,38.5212016400077,11270.904632141,0.0,1.0
2022-02-10,49.2148,49.69,49.2148,49.5,32314,38.045619796762,38.412974302468,38.045619796762,38.2660943443785,41800.5293564793,0.0,1.0
2022-02-11,48.9998,49.3269,48.94,49.27,11907,37.8794135283975,38.1322789720348,37.8331849942198,38.088292289849,15402.5779243548,0.0,1.0
2022-02-14,48.91,49.0799,48.77,48.91,14823,37.8099934218899,37.9413350265184,37.7017660843503,37.8099934218899,19174.6378241967,0.0,1.0
2022-02-15,49.0,49.1101,48.92,48.95,8695,37.8795681388797,37.9646812093305,37.8177239459999,37.8409155183298,11247.6203117716,0.0,1.0
2022-02-16,49.1991,49.1991,48.88,48.8812,15091,38.0334828739093,38.0334828739093,37.78680184956,37.7877295124532,19521.3154830299,0.0,1.0
2022-02-17,49.0597,49.18,48.99,49.18,10623,37.9257193678162,38.0187175728593,37.8718376147697,38.0187175728593,13741.6297380046,0.0,1.0
2022-02-18,49.0852,49.18,48.83,49.02,16820,37.9454322042967,38.0187175728593,37.7481492290101,37.8950291870996,21757.9038118457,0.0,1.0
2022-02-22,49.0,49.1637,48.95,49.02,14980,37.8795681388797,38.00611681856,37.8409155183298,37.8950291870996,19377.728840752,0.0,1.0
2022-02-23,48.9398,49.1099,48.9398,48.99,11124,37.8330303837376,37.9645265988483,37.8330303837376,37.8718376147697,14389.7099882861,0.0,1.0
2022-02-24,49.02,49.055,48.53,48.65,36563,37.8950291870996,37.9220860214846,37.5162335057108,37.6089997950305,47296.9225370104,0.0,1.0
2022-02-25,49.34,49.3999,49.21,49.37,17716,38.1424059586189,38.1887117980376,38.0419091451892,38.1655975309488,22916.9455369,0.0,1.0
2022-02-28,49.47,49.576,49.13,49.13,15843,38.2429027720485,38.3248463276143,37.9800649523094,37.9800649523094,20494.0826451291,0.0,1.0
2022-03-01,49.0305,49.28,48.962,49.28,10531,38.0630590861017,38.256749406249,38.0098815833758,38.256749406249,13565.3888020928,0.206859,1.0
2022-03-02,49.2251,49.24,48.97,49.04,12481,38.2141297726775,38.2256968499127,38.0160920946431,38.0704340682315,16077.259295311,0.0,1.0
2022-03-03,49.08,49.2622,49.06,49.23,23079,38.1014866245678,38.2429310186793,38.0859603463996,38.2179337108287,29728.9533912733,0.0,1.0
2022-03-04,48.73,48.98,48.68,48.96,12852,37.8297767566256,38.0238552337271,37.7909610612053,38.008328955559,16555.1587583797,0.0,1.0
2022-03-07,48.3782,48.7999,48.33,48.71,19509,37.5566695236484,37.8840410988232,37.5192511932632,37.8142504784575,25130.2981806123,0.0,1.0
2022-03-08,48.245,48.4679,48.2,48.36,14319,37.4532645110487,37.6263048812324,37.4183303851704,37.5425406105154,18444.8582525085,0.0,1.0
2022-03-09,48.49,48.55,48.37,48.5,4208,37.6434614186082,37.6900402531126,37.5503037495995,37.6512245576923,5420.48771049345,0.0,1.0
2022-03-10,48.2238,48.325,48.19,48.32,9400,37.4368066561905,37.5153696237212,37.4105672460864,37.5114880541792,12108.5039160262,0.0,1.0
2022-03-11,47.85,48.19,47.75,48.19,18318,37.1466205172283,37.4105672460864,37.0689891263877,37.4105672460864,23596.1249716775,0.0,1.0
2022-03-14,47.41,47.85,47.36,47.85,25068,36.8050423975297,37.1466205172283,36.7662267021094,37.1466205172283,32291.0612943559,0.0,1.0
2022-03-15,47.76,47.86,47.55,47.55,11689,37.0767522654718,37.1543836563124,36.9137263447065,36.9137263447065,15057.0534334501,0.0,1.0
2022-03-16,48.31,48.31,48.14,48.16,10742,37.5037249150951,37.5037249150951,37.3717515506661,37.3872778288342,13837.1860708462,0.0,1.0
2022-03-17,48.48,48.48,48.38,48.38,35550,37.6356982795241,37.6356982795241,37.5580668886835,37.5580668886835,45793.3312994397,0.0,1.0
2022-03-18,48.7494,48.7494,48.46,48.46,5808,37.8448372464487,37.8448372464487,37.620172001356,37.620172001356,7481.50965364686,0.0,1.0
2022-03-21,48.2893,48.62,48.18,48.581,18772,37.4876552171911,37.744382226701,37.4028041070023,37.7141059842731,24180.9399480473,0.0,1.0
2022-03-22,48.49,48.5001,48.21,48.29,16941,37.6434614186082,37.6513021890831,37.4260935242545,37.488198636927,21822.3579618511,0.0,1.0
2022-03-23,48.345,48.445,48.335,48.43,11712,37.5308959018893,37.6085272927299,37.5231327628053,37.5968825841038,15086.6806238829,0.0,1.0
2022-03-24,48.42,48.43,48.2,48.35,22654,37.5891194450198,37.5968825841038,37.4183303851704,37.5347774714314,29181.4944376232,0.0,1.0
2022-03-25,48.1838,48.45,48.1359,48.45,16566,37.4057540998543,37.612408862272,37.3685686636416,37.612408862272,21339.3059439245,0.0,1.0
2022-03-28,48.4477,48.45,48.15,48.16,19495,37.6106233402826,37.612408862272,37.3795146897501,37.3872778288342,25112.2642386098,0.0,1.0
2022-03-29,48.985,48.99,48.67,48.67,7556,38.0277368032692,38.0316183728112,37.7831979221213,37.7831979221213,9733.17612654194,0.0,1.0
2022-03-30,48.8568,48.92,48.8,48.89,10024,37.9282133602115,37.9772763992228,37.8841187302141,37.9539869819706,12912.3024738561,0.0,1.0
2022-03-31,48.7239,48.92,48.7239,48.92,5517,37.8250412417844,37.9772763992228,37.8250412417844,37.9772763992228,7106.66128773582,0.0,1.0
2022-04-01,48.55,48.57,48.38,48.51,34603,37.8598123417419,37.8754085569187,37.7272445127389,37.8286199113882,44373.5862934472,0.21869,1.0
2022-04-04,48.8813,48.8813,48.58,48.5897,5289,38.118163646146,38.118163646146,37.8832066645071,37.8907708288679,6782.41475901055,0.0,1.0
2022-04-05,48.3738,48.92,48.3738,48.92,8156,37.7224096860341,38.1483423225131,37.7224096860341,38.1483423225131,10458.9477735848,0.0,1.0
2022-04-06,48.06,48.32,47.99,48.0399,8321,37.4777050699097,37.6804558672084,37.4231183167908,37.462030873657,10670.5375703775,0.0,1.0
2022-04-07,47.98,48.1595,47.98,48.14,11403,37.4153202092024,37.5552962404144,37.4153202092024,37.540089930617,14622.7785019847,0.0,1.0
2022-04-08,47.87,47.98,47.8699,47.8699,10275,37.3295410257298,37.4153202092024,37.329463044654,37.329463044654,13176.2737093654,0.0,1.0
2022-04-11,47.4742,47.655,47.431,47.61,12990,37.0208919273805,37.161881712579,36.9872041025985,37.1267902284311,16657.8876384093,0.0,1.0
2022-04-12,47.7859,47.96,47.73,47.76,15376,37.2639589409113,37.3997239940255,37.2203675194921,37.2437618422573,19717.6043362727,0.0,1.0
2022-04-13,48.0457,48.0457,47.79,47.79,17839,37.4665537760582,37.4665537760582,37.2671561650225,37.2671561650225,22876.062939306,0.0,1.0
2022-04-14,47.7511,48.06,47.6129,48.06,5026,37.2368215265036,37.4777050699097,37.1290516796318,37.4777050699097,6445.15344654699,0.0,1.0
2022-04-18,47.71,47.76,47.44,47.7,563453,37.2047713043152,37.2437618422573,36.9942223994281,37.1969731967268,722550.944074263,0.0,1.0
2022-04-19,47.6803,47.7558,47.6,47.6,11054,37.1816109247777,37.2404866370702,37.1189921208427,37.1189921208427,14175.234022708,0.0,1.0
2022-04-20,47.7789,47.85,47.7101,47.76,13218,37.2585002655994,37.313944810553,37.2048492853911,37.2437618422573,16950.2662667048,0.0,1.0
2022-04-21,47.52,47.915,47.52,47.88,7432,37.0566072601354,37.3646325098777,37.0566072601354,37.3373391333183,9530.51739250642,0.0,1.0
2022-04-22,47.3447,47.51,47.32,47.51,12341,36.9199064341105,37.048809152547,36.9006451083672,37.048809152547,15825.6344376913,0.0,1.0
2022-04-25,47.595,47.62,47.33,47.3801,26424,37.1150930670485,37.1345883360195,36.9084432159556,36.9475117349735,33885.1441845519,0.0,1.0
2022-04-26,47.35,47.69,47.35,47.69,11158,36.9240394311324,37.1891750891384,36.9240394311324,37.1891750891384,14308.5997128077,0.0,1.0
2022-04-27,47.1616,47.455,47.15,47.43,14650,36.7771230841667,37.0059195608107,36.7680772793641,36.9864242918397,18786.6092303847,0.0,1.0
2022-04-28,47.385,47.39,47.13,47.2,5995,36.9513328076918,36.955231861486,36.7524810641873,36.8070678173062,7687.76261680248,0.0,1.0
2022-04-29,46.87,47.24,46.87,47.24,7212,36.5497302668886,36.8382602476599,36.5497302668886,36.8382602476599,9248.39766344944,0.0,1.0
2022-05-02,46.6532,46.67,46.47,46.64,5055,36.5613424288985,36.5745083114705,36.4177716141854,36.5509978068777,6450.30817614606,0.231691,1.0
2022-05-03,46.8089,46.9101,46.73,46.73,20144,36.6833619477349,36.7626707165612,36.621529320656,36.621529320656,25704.2547775047,0.0,1.0
2022-05-04,47.3801,47.3801,46.73,46.85,14377,37.1310019551811,37.1310019551811,36.621529320656,36.715571339027,18345.4165476661,0.0,1.0
2022-05-05,46.5,47.02,46.4,47.02,19954,36.4412821187781,36.8487975317193,36.3629137701356,36.8487975317193,25461.8099598059,0.0,1.0
2022-05-06,46.2657,46.45,46.14,46.35,13497,36.2576650779087,36.4020979444569,36.159156063665,36.3237295958143,17222.5142341134,0.0,1.0
2022-05-09,45.8,46.0899,45.77,46.07,23104,35.8927036782804,36.1198935209951,35.8691931736877,36.1042982196153,29481.2898321817,0.0,1.0
2022-05-10,46.0005,46.14,45.845,46.14,121539,36.0498322173087,36.159156063665,35.9279694351696,36.159156063665,155086.845780537,0.0,1.0
2022-05-11,45.7689,46.08,45.7689,45.89,14441,35.8683311218526,36.1121350544795,35.8683311218526,35.9632351920587,18427.0821704699,0.0,1.0
2022-05-12,45.6819,45.815,45.521,45.68,15759,35.8001506585336,35.9044589305768,35.6740559855677,35.7986616599094,20108.8835900862,0.0,1.0
2022-05-13,45.7405,45.86,45.56,45.785,8864,35.8460745108381,35.9397246874659,35.7046196415383,35.880948425984,11310.6887583301,0.0,1.0
2022-05-16,45.655,45.7499,45.65,45.705,6217,35.7790695727487,35.8534411356105,35.7751511553166,35.81825374707,7933.04964017806,0.0,1.0
2022-05-17,45.62,45.6599,45.58,45.645,5097,35.7516406507239,35.7829096218322,35.7202933112668,35.7712327378845,6503.90124111107,0.0,1.0
2022-05-18,45.295,45.395,45.2747,45.39,10774,35.4969435176356,35.5753118662781,35.4810347428612,35.571393448846,13747.8971888818,0.0,1.0
2022-05-19,45.61,45.639,45.2,45.21,13584,35.7438038158596,35.7665306369659,35.4224935864252,35.4303304212895,17333.5284401124,0.0,1.0
2022-05-20,45.5844,45.675,45.41,45.64,5380,35.7237415186071,35.7947432424772,35.5870671185745,35.7673143204524,6865.01641694675,0.0,1.0
2022-05-23,45.6616,45.72,45.61,45.61,7121,35.7842418837591,35.8300089993664,35.7438038158596,35.7438038158596,9086.57656228213,0.0,1.0
2022-05-24,45.825,45.83,45.58,45.6001,7814,35.912295765441,35.9162141828732,35.7202933112668,35.736045349344,9970.86213420483,0.0,1.0
2022-05-25,46.35,46.39,45.91,45.91,7924,36.3237295958143,36.3550769352714,35.9789088617872,35.9789088617872,10111.2249233989,0.0,1.0
2022-05-26,46.805,46.84,46.52,46.52,11262,36.6803055821379,36.7077345041628,36.4569557885067,36.4569557885067,14370.597562761,0.0,1.0
2022-05-27,47.235,47.235,46.9401,47.07,9685,37.0172894813008,37.0172894813008,36.7861812211539,36.8879817060406,12358.3055758604,0.0,1.0
2022-05-31,46.9241,47.06,46.821,46.9999,12196,36.7736422853711,36.8801448711763,36.6928445179207,36.8330454936422,15562.4052455544,0.0,1.0
2022-06-01,46.65,46.81,46.55,46.81,15678,36.7323601903567,36.858344705479,36.6536198684052,36.858344705479,19911.0184101921,0.221423,1.0
2022-06-02,46.795,46.8,46.525,46.53,39376,36.8465336571863,36.8504706732839,36.6339347879174,36.637871804015,50007.4155453326,0.0,1.0
2022-06-03,46.5259,46.62,46.51,46.61,7327,36.6346434508149,36.7087380937713,36.6221237396247,36.7008640615761,9305.27056330385,0.0,1.0
2022-06-06,46.32,46.57,46.2583,46.57,6142,36.4725171279169,36.6693679327955,36.4239343492728,36.6693679327955,7800.32370681208,0.0,1.0
2022-06-07,46.375,46.375,46.15,46.15,4730,36.5158243049902,36.5158243049902,36.3386585805994,36.3386585805994,6007.08745249449,0.0,1.0
2022-06-08,46.0183,46.31,46.0183,46.31,11365,36.2349575765893,36.4646430957217,36.2349575765893,36.4646430957217,14433.519851501,0.0,1.0
2022-06-09,45.6812,45.96,45.66,45.96,17015,35.9695239512909,36.1890519688916,35.9528310030372,36.1890519688916,21609.0048634659,0.0,1.0
2022-06-10,45.005,45.31,44.8793,45.31,64192,35.4370818942552,35.6772398762071,35.3381053095622,35.6772398762071,81523.669714699,0.0,1.0
2022-06-13,43.698,44.37,43.36,44.28,21581,34.4079458863496,34.9370808498634,34.1418035981536,34.8662145601071,27407.8127510113,0.0,1.0
2022-06-14,43.8382,44.0539,43.555,44.0279,7384,34.5183398177255,34.6881826921748,34.295347225959,34.6677102084674,9377.66041209712,0.0,1.0
2022-06-15,44.545,44.69,44.27,44.27,9129,35.0748764132784,35.1890498801081,34.8583405279119,34.8583405279119,11593.8057830491,0.0,1.0
2022-06-16,43.878,44.0,43.5408,43.5408,11728,34.5496784658622,34.645741658643,34.2841661002419,34.2841661002419,14894.5288885529,0.0,1.0
2022-06-17,44.05,44.24,43.9,43.9,46781,34.6851118196187,34.8347184313265,34.5670013366915,34.5670013366915,59411.745901722,0.0,1.0
2022-06-21,43.9416,44.66,43.9416,44.32,24784,34.5997573106233,35.1654277835226,34.5997573106233,34.8977106888877,31475.6142542545,0.0,1.0
2022-06-22,43.9257,44.0833,43.92,43.9216,7069,34.587237599433,34.7113323468285,34.5827494010818,34.584009246233,8977.61124771324,0.0,1.0
2022-06-23,44.2025,44.2025,44.0,44.06,10779,34.8051908105947,34.8051908105947,34.645741658643,34.6929858518139,13689.3014060123,0.0,1.0
2022-06-24,44.3823,44.635,44.269,44.3,24067,34.9467659094634,35.1457427030348,34.8575531246924,34.8819626244974,30565.0261562759,0.0,1.0
2022-06-27,44.1516,44.4,44.12,44.4,29343,34.7651119867214,34.9607029464488,34.7402300449847,34.9607029464488,37265.5321603691,0.0,1.0
2022-06-28,43.703,44.18,43.703,44.18,7097,34.4118829024471,34.7874742381556,34.4118829024471,34.7874742381556,9013.17117343625,0.0,1.0
2022-06-29,43.5544,43.63,43.46,43.63,10348,34.2948747840273,34.3544024674226,34.2205439201051,34.3544024674226,13141.9325493473,0.0,1.0
2022-06-30,43.5044,43.56,43.24,43.39,15793,34.2555046230515,34.2992842420566,34.0473152118119,34.1654256947391,20057.0681051259,0.0,1.0
2022-07-01,43.5769,43.7499,43.37,43.37,8582,34.4828176962835,34.6197142506841,34.319095747697,34.319095747697,10845.3131380939,0.216187,1.0
2022-07-05,43.5392,43.56,43.17,43.43,40006,34.4529853257581,34.4694445646687,34.1608338350952,34.3665743214775,50556.6997672552,0.0,1.0
2022-07-06,43.3861,43.5401,43.324,43.5,5833,34.3318358316614,34.4536975043648,34.2826955077986,34.4219659908882,7371.32504480327,0.0,1.0
2022-07-07,43.9789,44.0,43.6,43.63,19619,34.8009241406131,34.8176207723926,34.5010969471891,34.5248362340793,24793.078356591,0.0,1.0
2022-07-08,44.05,44.05,43.66,43.88,46402,34.8571862505431,34.8571862505431,34.5485755209696,34.7226636248316,58639.5036394584,0.0,1.0
2022-07-11,43.795,44.045,43.79,43.99,6828,34.6554023119758,34.853229702728,34.6514457641607,34.8097076767625,8628.73434011944,0.0,1.0
2022-07-12,43.9206,44.005,43.84,43.84,3426,34.7547907930897,34.8215773202077,34.6910112423112,34.6910112423112,4329.53190527961,0.0,1.0
2022-07-13,43.8997,43.93,43.54,43.54,9386,34.7382524232228,34.762229102982,34.4536183734085,34.4536183734085,11861.3503978268,0.0,1.0
2022-07-14,43.82,43.87,43.28,43.5,10712,34.675185051051,34.7147505292015,34.2478778870262,34.4219659908882,13537.053639625,0.0,1.0
2022-07-15,44.3061,44.3061,44.02,44.02,4049,35.0598406296297,35.0598406296297,34.8334469636528,34.8334469636528,5116.83440877908,0.0,1.0
2022-07-18,43.9,44.45,43.8799,44.45,8072,34.7384898160917,35.1737100757466,34.7225844938753,35.1737100757466,10200.8118912484,0.0,1.0
2022-07-19,44.5293,44.6196,44.211,44.211,2568,35.2364609240932,35.307916177633,34.9845870901875,34.9845870901875,3245.25333705723,0.0,1.0
2022-07-20,44.6931,44.9651,44.57,44.57,6030,35.3660774305141,35.5813136316525,35.2686672233077,35.2686672233077,7620.27944799652,0.0,1.0
2022-07-21,45.2498,45.2498,44.68,44.68,8440,35.8065994642412,35.8065994642412,35.3557112752387,35.3557112752387,10665.8637713251,0.0,1.0
2022-07-22,45.14,45.58,45.09,45.58,25247,35.7197136742228,36.0678898819467,35.6801481960724,36.0678898819467,31905.3391747211,0.0,1.0
2022-07-25,45.1398,45.22,45.09,45.12,9219,35.7195554123102,35.7830184392635,35.6801481960724,35.7038874829626,11650.3078326832,0.0,1.0
2022-07-26,44.8654,45.06,44.8654,45.0,4860,35.5024200682205,35.6564089091821,35.5024200682205,35.6089303354015,6141.7177640569,0.0,1.0
2022-07-27,45.3335,45.41,45.06,45.06,2197,35.872832074665,35.9333672562352,35.6564089091821,35.6564089091821,2776.41027317551,0.0,1.0
2022-07-28,45.845,45.8583,45.56,45.74,14103,36.2775869161441,36.2881113333321,36.0520636906865,36.1944994120282,17822.3550671799,0.0,1.0
2022-07-29,45.9632,46.08,45.81,45.9,5172,36.3711197064917,36.4635446634512,36.2498910814388,36.3211089421096,6536.00087977413,0.0,1.0
2022-08-01,45.8144,45.909,45.66,45.68,6165,36.4404574156408,36.5157016024362,36.3176487217591,36.3335565836609,7750.88448474771,0.236424,1.0
2022-08-02,45.6962,45.82,45.669,45.82,4795,36.3464419518013,36.4449116169733,36.3248072596149,36.4449116169733,6028.46571035933,0.0,1.0
2022-08-03,46.0906,46.115,45.76,45.9,7688,36.6601449885044,36.6795525800246,36.397188031268,36.5085430645804,9665.66097627581,0.0,1.0
2022-08-04,46.195,46.21,46.1201,46.21,13376,36.7431840276317,36.755114924058,36.6836090848095,36.755114924058,16816.8419899408,0.0,1.0
2022-08-05,46.105,46.1141,45.821,45.97,13958,36.6715986490737,36.678836726239,36.4457070100684,36.5642205812367,17548.5556590606,0.0,1.0
2022-08-08,46.1671,46.44,46.15,46.28,26048,36.7209925602787,36.9380553359284,36.7073913383527,36.8107924407142,32748.5870330427,0.0,1.0
2022-08-09,45.8912,46.12,45.8912,46.12,8545,36.5015436053437,36.6835295455,36.5015436053437,36.6835295455,10743.1156402545,0.0,1.0
2022-08-10,46.5025,46.51,46.3901,46.51,15608,36.9877674043715,36.9937328525847,36.8983652204835,36.9937328525847,19623.0016282145,0.0,1.0
2022-08-11,46.2284,46.8316,46.2284,46.71,15083,36.7697501570076,37.2495312719653,36.7697501570076,37.1528114716025,18962.9506380292,0.0,1.0
2022-08-12,46.67,46.67,46.35,46.37,7265,37.1209957477989,37.1209957477989,36.8664699573704,36.8823778192722,9133.84846418363,0.0,1.0
2022-08-15,46.5911,46.709,46.5425,46.65,10008,37.0582392325964,37.1520160785074,37.0195831281751,37.1050878858971,12582.4577329043,0.0,1.0
2022-08-16,46.46,46.56,46.39,46.56,30695,36.9539631978302,37.0335025073391,36.898285681174,37.0335025073391,38590.9812261689,0.0,1.0
2022-08-17,46.0593,46.26,46.0518,46.09,10304,36.6352491846281,36.7948845788125,36.6292837364149,36.6596677526473,12954.6007673707,0.0,1.0
2022-08-18,46.12,46.174,46.12,46.14,4061,36.6835295455,36.7264807726348,36.6835295455,36.6994374074018,5105.65156408117,0.0,1.0
2022-08-19,45.7286,45.99,45.71,45.99,10051,36.3722126880822,36.5801284431384,36.3574183765136,36.5801284431384,12636.5190521004,0.0,1.0
2022-08-22,45.2,45.53,45.2,45.53,13736,35.9517678980182,36.2142476193976,35.9517678980182,36.2142476193976,17269.4483832108,0.0,1.0
2022-08-23,45.38,45.49,45.2,45.32,11470,36.0949386551342,36.182431895594,35.9517678980182,36.0472150694289,14420.5425855728,0.0,1.0
2022-08-24,45.427,45.471,45.362,45.42,9378,36.1323221306034,36.1673194267873,36.0806215794226,36.1267543789378,11790.3965446819,0.0,1.0
2022-08-25,45.8,45.8,45.5299,45.62,9106,36.4290037550716,36.4290037550716,36.214168080088,36.2858329979556,11448.4272697668,0.0,1.0
2022-08-26,45.1341,45.795,45.11,45.75,7841,35.8993514930519,36.4250267895961,35.8801825194602,36.3892341003171,9858.01869341552,0.0,1.0
2022-08-29,44.9885,45.14,44.985,45.0,8894,35.7835422584069,35.9040443123129,35.7807583825741,35.7926892790004,11181.8923937301,0.0,1.0
2022-08-30,44.7398,45.08,44.58,45.05,61584,35.5857279956583,35.8563207266075,35.4586241790631,35.8324589337549,77425.8670087109,0.0,1.0
2022-08-31,44.53,44.82,44.5,44.82,3836,35.4188545243087,35.6495185218844,35.394992731456,35.6495185218844,4822.77256828746,0.0,1.0
2022-09-01,44.4575,44.4575,44.0896,44.26,27159,35.5330459293982,35.5330459293982,35.2389986348489,35.3751923260454,33980.2347622848,0.216066,1.0
2022-09-02,44.39,44.84,44.39,44.71,14246,35.4790959636953,35.8387624017143,35.4790959636953,35.7348587640644,17824.0150382382,0.0,1.0
2022-09-06,44.37,44.42,44.23,44.42,20991,35.4631107886723,35.5030737262299,35.3512145635108,35.5030737262299,26263.0843512324,0.0,1.0
2022-09-07,44.8961,44.8961,44.38,44.38,3273,35.883600817654,35.883600817654,35.4711033761838,35.4711033761838,4095.04430858862,0.0,1.0
2022-09-08,45.0463,45.09,44.72,44.75,17501,36.0036494820773,36.0385770895027,35.7428513515759,35.7668291141105,21896.5384798684,0.0,1.0
2022-09-09,45.1064,45.39,45.0699,45.251,10239,36.0516849330216,36.2783547148486,36.0225119886045,36.1672577484383,12810.6198214601,0.0,1.0
2022-09-12,45.3,45.36,45.14,45.35,24475,36.2064214272448,36.254376952314,36.0785400270603,36.2463843648025,30622.1232669436,0.0,1.0
2022-09-13,44.38,44.72,44.35,44.72,6652,35.4711033761838,35.7428513515759,35.4471256136492,35.7428513515759,8322.71150037626,0.0,1.0
2022-09-14,44.41,44.69,44.3801,44.44,10335,35.4950811387184,35.7188735890413,35.4711833020589,35.519058901253,12930.7311119045,0.0,1.0
2022-09-15,44.1859,44.36,44.1859,44.36,7049,35.3159672525849,35.4551182011607,35.3159672525849,35.4551182011607,8819.42173273486,0.0,1.0
2022-09-16,44.2567,44.2567,43.93,43.93,14675,35.3725547721666,35.3725547721666,35.1114369381648,35.1114369381648,18360.7623674115,0.0,1.0
2022-09-19,44.44,44.44,44.15,44.15,10855,35.519058901253,35.519058901253,35.2872738634185,35.2872738634185,13581.333935145,0.0,1.0
2022-09-20,44.01,44.22,44.01,44.22,9762,35.1753776382571,35.3432219759993,35.1753776382571,35.3432219759993,12213.8168470645,0.0,1.0
2022-09-21,43.89,44.23,43.69,44.23,5623,35.0794665881187,35.3512145635108,34.919614837888,35.3512145635108,7035.26860592539,0.0,1.0
2022-09-22,43.6238,43.89,43.49,43.89,6755,34.8667039085617,35.0794665881187,34.7597630876574,35.0794665881187,8451.58090574888,0.0,1.0
2022-09-23,43.13,43.39,42.99,43.39,14097,34.4720299372422,34.679837212542,34.3601337120807,34.679837212542,17637.5923061942,0.0,1.0
2022-09-26,42.6466,43.11,42.6466,43.01,7955,34.0856682569347,34.4560447622191,34.0856682569347,34.3761188871038,9952.97203630382,0.0,1.0
2022-09-27,42.5313,42.98,42.531,42.98,10687,33.9935137229267,34.3521411245692,33.9932739453013,34.3521411245692,13371.1391768673,0.0,1.0
2022-09-28,43.2242,43.2242,42.785,42.79,7087,34.5473201116008,34.5473201116008,34.1962856680943,34.20028196185,8866.96578520243,0.0,1.0
2022-09-29,42.829,42.94,42.6,42.94,18348,34.231453053145,34.320170774523,34.0484227991309,34.320170774523,22956.2703861852,0.0,1.0
2022-09-30,42.59,43.1,42.59,42.91,17421,34.0404302116194,34.4480521747076,34.0404302116194,34.2961930119884,21796.4457378314,0.0,1.0
2022-10-03,42.7945,42.7989,42.64,42.64,5100,34.3914974247347,34.3950334536326,34.2673345918445,34.2673345918445,6346.10198284158,0.234741,1.0
2022-10-04,43.565,43.59,43.23,43.23,13519,35.0107043033233,35.0307953766065,34.7414839213282,34.7414839213282,16822.1475894187,0.0,1.0
2022-10-05,43.524,43.579,43.155,43.3,17480,34.9777549431388,35.0219553043619,34.6812107014786,34.7977389265212,21750.953462759,0.0,1.0
2022-10-06,43.3638,43.6001,43.35,43.53,29419,34.84901134554,35.0389121702129,34.8379210730877,34.9825768007268,36607.0537712189,0.0,1.0
2022-10-07,42.9491,43.2585,42.9491,43.24,12271,34.5157406219181,34.7643877448711,34.5157406219181,34.7495203506415,15269.2191042057,0.0,1.0
2022-10-10,42.4339,43.06,42.361,43.06,50209,34.1017037836977,34.6048646230024,34.0431182140038,34.6048646230024,62476.7518542142,0.0,1.0
2022-10-11,42.5716,42.83,42.51,42.59,13519,34.2123654153416,34.4200267487969,34.1628610107718,34.2271524452781,16822.1475894187,0.0,1.0
2022-10-12,42.68,42.758,42.571,42.6,101564,34.2994803090976,34.3621644577412,34.2118832295828,34.2351888745913,126379.510153985,0.0,1.0
2022-10-13,42.7516,42.7701,42.02,42.03,14205,34.3570211429807,34.3718885372103,33.7690759744208,33.7771124037341,17675.760522797,0.0,1.0
2022-10-14,42.51,42.89,42.44,42.89,2898,34.1628610107718,34.4682453246766,34.1066060055788,34.4682453246766,3606.07912672056,0.0,1.0
2022-10-17,42.9682,43.05,42.89,42.92,8443,34.5310902019065,34.5968281936891,34.4682453246766,34.4923546126164,10505.9096159081,0.0,1.0
2022-10-18,43.26,43.42,43.13,43.42,5548,34.7655932092681,34.8941760782807,34.6611196281954,34.8941760782807,6903.56349035394,0.0,1.0
2022-10-19,42.8947,43.14,42.88,43.08,6542,34.4720224464538,34.6691560575087,34.4602088953633,34.620937481629,8140.43121014699,0.0,1.0
2022-10-20,42.6896,43.18,42.63,42.91,15657,34.3071952812384,34.7013017747618,34.2592981625312,34.4843181833031,19482.5330873236,0.0,1.0
2022-10-21,43.0675,43.12,42.64,42.64,12337,34.6108919449874,34.6530831988821,34.2673345918445,34.2673345918445,15351.345129866,0.0,1.0
2022-10-24,43.17,43.17,42.94,43.12,14249,34.6932653454485,34.6932653454485,34.508427471243,34.6530831988821,17730.5112065705,0.0,1.0
2022-10-25,43.513,43.53,43.29,43.29,18281,34.9689148708942,34.9825768007268,34.7897024972079,34.7897024972079,22747.6647741817,0.0,1.0
2022-10-26,43.61,43.7541,43.41,43.45,52937,35.046868235233,35.1626731816375,34.8861396489674,34.9182853662205,65871.2942481736,0.0,1.0
2022-10-27,44.03,44.1,43.73,43.75,24633,35.384398266391,35.440653271584,35.1433053869925,35.159378245619,30651.6725771248,0.0,1.0
2022-10-28,44.2441,44.27,44.015,44.015,57735,35.5564582179884,35.5772725699098,35.3723436224211,35.3723436224211,71841.6074469331,0.0,1.0
2022-10-31,43.6639,44.01,43.6639,44.01,10507,35.0901845892317,35.3683254077644,35.0901845892317,35.3683254077644,13074.2144183758,0.0,1.0
2022-11-01,43.6658,43.87,43.47,43.87,15370,35.287382491721,35.4524014196877,35.1291518056491,35.4524014196877,19019.3575892874,0.24348,1.0
2022-11-02,43.2822,43.96,43.2822,43.77,19738,34.977386111858,35.5251325828464,34.977386111858,35.3715890161781,24424.4684513568,0.0,1.0
2022-11-03,43.0993,43.2,42.8,42.93,11657,34.8295802258388,34.910958316173,34.5877087021344,34.6927648266969,14424.7658697673,0.0,1.0
2022-11-04,43.31,43.46,43.079,43.38,13198,34.9998519600337,35.1210705652981,34.8131753079263,35.0564206424904,16331.6513639176,0.0,1.0
2022-11-07,43.2899,43.3899,43.23,43.36,7545,34.9836086669282,35.0644210704379,34.9352020372259,35.0402581617885,9336.43806188505,0.0,1.0
2022-11-08,43.27,43.41,43.2,43.39,6733,34.9675269986298,35.0806643635433,34.910958316173,35.0645018828414,8331.64181188495,0.0,1.0
2022-11-09,42.7201,43.15,42.7201,43.14,10775,34.5231395917302,34.8705521144182,34.5231395917302,34.8624708740672,13333.3492533878,0.0,1.0
2022-11-10,43.98,43.98,43.68,43.685,12167,35.5412950635484,35.5412950635484,35.2988578530194,35.3028984731949,15055.8571105308,0.0,1.0
2022-11-11,44.085,44.15,43.781,43.98,18376,35.6261480872335,35.6786761495148,35.3804783805641,35.5412950635484,22739.0836083764,0.0,1.0
2022-11-14,43.82,43.99,43.76,43.99,6257,35.4119952179329,35.5493763038993,35.3635077758271,35.5493763038993,7742.6233205056,0.0,1.0
2022-11-15,44.15,44.19,43.95,44.19,7462,35.6786761495148,35.7110011109187,35.5170513424955,35.7110011109187,9233.73105603528,0.0,1.0
2022-11-16,44.0201,44.12,44.02,44.1,22220,35.5737008373557,35.6544324284619,35.5736200249522,35.63826994776,27495.7791564064,0.0,1.0
2022-11-17,43.865,43.89,43.7189,43.72,8335,35.4483607995123,35.4685639003897,35.3302938779847,35.3311828144233,10314.0107681659,0.0,1.0
2022-11-18,43.91,44.02,43.82,44.02,18984,35.4847263810916,35.5736200249522,35.4119952179329,35.5736200249522,23491.443362071,0.0,1.0
2022-11-21,43.903,43.98,43.828,43.92,11609,35.4790695128459,35.5412950635484,35.4184602102137,35.4928076214426,14365.3690471072,0.0,1.0
2022-11-22,44.21,44.21,43.9501,43.97,9164,35.7271635916206,35.7271635916206,35.517132154899,35.5332138231974,11339.8433928581,0.0,1.0
2022-11-23,44.4256,44.43,44.16,44.16,9749,35.9013951335874,35.9049508793418,35.6867573898658,35.6867573898658,12063.7421690281,0.0,1.0
2022-11-25,44.325,44.48,44.325,44.48,3263,35.8200978556567,35.9453570810967,35.8200978556567,35.9453570810967,4037.74650708163,0.0,1.0
2022-11-28,43.93,44.26,43.92,44.26,5999,35.5008888617935,35.7675697933754,35.4928076214426,35.7675697933754,7423.36539870755,0.0,1.0
2022-11-29,44.13,44.131,43.88,43.92,2587,35.6625136688129,35.663321792848,35.4604826600387,35.4928076214426,3201.2412546185,0.0,1.0
2022-11-30,44.77,44.77,44.0799,44.15,6853,36.1797130512747,36.1797130512747,35.6220266546545,35.6786761495148,8480.13386853521,0.0,1.0
2022-12-01,44.595,44.595,44.43,44.56,7556,36.2394124062434,36.2394124062434,36.1053277992913,36.2109702168899,9298.15903808495,0.248874,1.0
2022-12-02,44.5693,44.6,44.3401,44.361,10191,36.2185277129181,36.2434755761511,36.0322720043519,36.0492560545659,12540.701264839,0.0,1.0
2022-12-05,44.1994,44.41,44.11,44.41,11864,35.9179344031509,36.0890751196607,35.8452849252023,36.0890751196607,14599.4387014081,0.0,1.0
2022-12-06,44.0452,44.24,44.01,44.24,5969,35.7926262431993,35.950927342801,35.7640215270495,35.950927342801,7345.25030417272,0.0,1.0
2022-12-07,44.245,44.27,44.08,44.08,6926,35.9549905127086,35.9753063622468,35.8209059057565,35.8209059057565,8522.90226280788,0.0,1.0
2022-12-08,44.2479,44.335,44.189,44.32,13218,35.957347151255,36.0281275710461,35.909483009743,36.0159380613232,16265.6254850989,0.0,1.0
2022-12-09,44.23,44.3601,44.14,44.14,22971,35.9428010029857,36.0485246839825,35.8696639446482,35.8696639446482,28267.3387061738,0.0,1.0
2022-12-12,44.35,44.371,44.23,44.3,29124,36.040317080769,36.0573823943811,35.9428010029857,35.9996853816926,35839.0132113799,0.0,1.0
2022-12-13,44.84,45.02,44.54,45.02,24186,36.4385077317178,36.5847818483928,36.1947175372594,36.5847818483928,29762.4767727796,0.0,1.0
2022-12-14,44.69,44.878,44.4,44.81,27140,36.3166126344886,36.4693878230159,36.0809487798454,36.4141287122719,33397.569652412,0.0,1.0
2022-12-15,44.159,44.2,44.08,44.1459,9119,36.100590143179,36.1341082073532,36.0360065561115,36.0898807129184,11154.5523051812,0.26517,1.0
2022-12-16,44.0,44.04,43.8899,44.04,15484,35.9706054552838,36.0033060056976,35.8805971902695,36.0033060056976,18940.3539744957,0.0,1.0
2022-12-19,43.775,43.88,43.6996,43.88,17615,35.7866648592056,35.8725038040421,35.7250243216754,35.8725038040421,21547.0379269402,0.0,1.0
2022-12-20,43.69,43.745,43.54,43.67,10258,35.7171761895761,35.7621394463952,35.594549125524,35.7008259143691,12547.8010249533,0.0,1.0
2022-12-21,43.99,44.08,43.85,43.85,13372,35.9624303176803,36.0360065561115,35.8479783912316,35.8479783912316,16356.9112210641,0.0,1.0
2022-12-22,43.78,43.97,43.6099,43.97,21002,35.7907524280073,35.9460800424733,35.6516933373723,35.9460800424733,25690.087456236,0.0,1.0
2022-12-23,43.89,43.89,43.64,43.685,12745,35.8806789416455,35.8806789416455,35.6763005015587,35.7130886207743,15589.9516536391,0.0,1.0
2022-12-27,43.4499,43.85,43.4499,43.85,11015,35.5208911357167,35.8479783912316,35.5208911357167,35.8479783912316,13473.7793224664,0.0,1.0
2022-12-28,42.9459,43.5699,42.9459,43.49,12409,35.1088642005016,35.6189927869584,35.1088642005016,35.5536734375066,15178.9493974113,0.0,1.0
2022-12-29,43.55,43.56,43.1408,43.26,47069,35.6027242631274,35.6108994007309,35.2681976323933,35.3656452726267,57575.7892809054,0.0,1.0
2022-12-30,43.5647,43.5647,43.4,43.44,16273,35.6147417154045,35.6147417154045,35.4800971990753,35.5127977494892,19905.4753440305,0.0,1.0
2023-01-03,43.5793,43.871,43.5452,43.85,60210,35.6266774163056,35.8651461801989,35.5988001970778,35.8479783912316,73650.1364508129,0.0,1.0
2023-01-04,44.0636,44.0636,43.74,43.87,98179,36.0225993304418,36.0225993304418,35.7580518775934,35.8643286664386,120094.61462555,0.0,1.0
2023-01-05,44.0007,44.0007,43.89,43.9,3485,35.971177714916,35.971177714916,35.8806789416455,35.888854079249,4262.92518736228,0.0,1.0
2023-01-06,44.58,44.67,44.14,44.18,30579,36.4447634362852,36.5183396747165,36.0850573817324,36.1177579321463,37404.8749797277,0.0,1.0
2023-01-09,44.6414,44.76,44.589,44.59,10207,36.4949587811705,36.5919159131477,36.4521210601283,36.4529385738887,12485.4167539187,0.0,1.0
2023-01-10,44.645,44.69,44.56,44.68,13584,36.4979018307078,36.5346899499234,36.4284131610783,36.52651481232,16616.2340732078,0.0,1.0
2023-01-11,44.94,44.94,44.7921,44.86,12689,36.7390683900103,36.7390683900103,36.6181581048549,36.6736672891825,15521.4512776011,0.0,1.0
2023-01-12,45.25,45.2598,44.93,45.04,34489,36.992497655718,37.0005092905694,36.7308932524068,36.820819766045,42187.669092378,0.0,1.0
2023-01-13,45.27,45.325,45.12,45.12,13193,37.0088479309249,37.053811187744,36.8862208668728,36.8862208668728,16137.9546619428,0.0,1.0
2023-01-17,45.205,45.26,45.13,45.26,7572,36.9557095365023,37.0006727933214,36.8943960044763,37.0006727933214,9262.22941713262,0.0,1.0
2023-01-18,45.255,45.5,45.25,45.43,26758,36.9965852245197,37.1968760958048,36.992497655718,37.1396501325805,32730.9475361377,0.0,1.0
2023-01-19,45.0379,45.1075,44.97,45.1,78807,36.8191029871483,36.8760019448685,36.7635938028207,36.8698705916659,96398.3774004186,0.0,1.0
2023-01-20,45.0584,45.0584,44.88,45.0,11399,36.8358620192354,36.8358620192354,36.6900175643894,36.7881192156311,13943.4961867267,0.0,1.0
2023-01-23,45.03,45.2,45.0,45.04,10299,36.8126446284415,36.9516219677006,36.7881192156311,36.820819766045,12597.9530859811,0.0,1.0
2023-01-24,45.07,45.09,44.9,44.99,28580,36.8453451788554,36.8616954540624,36.7063678395964,36.7799440780276,34959.6561993727,0.0,1.0
2023-01-25,45.0941,45.1301,44.9499,44.99,38703,36.8650472604798,36.8944777558523,36.7471617762377,36.7799440780276,47342.3223892345,0.0,1.0
2023-01-26,45.2157,45.23,45.0799,45.21,11387,36.964456933738,36.976147380511,36.8534385650829,36.9597971053041,13928.8175347186,0.0,1.0
2023-01-27,45.08,45.18,45.075,45.15,13524,36.8535203164589,36.9352716924936,36.8494327476572,36.9107462796832,16542.8408131671,0.0,1.0
2023-01-30,44.84,44.97,44.82,44.92,13372,36.6573170139755,36.7635938028207,36.6409667387686,36.7227181148033,16356.9112210641,0.0,1.0
2023-01-31,45.155,45.155,44.9435,45.019,5896,36.914833848485,36.914833848485,36.7419296881715,36.8036519770777,7212.11101999654,0.0,1.0
2023-02-01,45.48,45.5,44.83,44.9,146632,37.3815001333866,37.3979387877988,36.8472438649895,36.9047791554322,178399.029899923,0.245836,1.0
2023-02-02,45.54,45.71,45.46,45.71,41548,37.4308160966232,37.5705446591271,37.3650614789744,37.5705446591271,50549.1495327214,0.0,1.0
2023-02-03,45.1206,45.36,45.1,45.21,95700,37.086097513599,37.2828682069133,37.0691656995544,37.1595782988216,116432.887510384,0.0,1.0
2023-02-06,44.9054,44.99,44.839,44.99,22769,36.9092175921235,36.9787531002872,36.854641259475,36.9787531002872,27701.7807285677,0.0,1.0
2023-02-07,45.13,45.19,44.9,44.91,82416,37.0938236811728,37.1431396444094,36.9047791554322,36.9129984826383,100270.980742485,0.0,1.0
2023-02-08,44.94,45.05,44.829,45.01,10542,36.9376564642567,37.0280690635239,36.8464219322689,36.9951917546994,12825.867295031,0.0,1.0
2023-02-09,44.6148,45.09,44.5911,45.09,11944,36.670363943514,37.0609463723483,36.6508841380355,37.0609463723483,14531.6030138352,0.0,1.0
2023-02-10,44.3184,44.62,44.31,44.62,14416,36.4267430851249,36.6746379936612,36.4198388502718,36.6746379936612,17539.1484467053,0.0,1.0
2023-02-13,44.41,44.4757,44.3192,44.39,10338,36.5020321223329,36.556033102077,36.4274006313014,36.4855934679206,12577.6717981436,0.0,1.0
2023-02-14,44.42,44.49,44.17,44.32,44199,36.510251449539,36.5677867399817,36.3047682693862,36.4280581774779,53774.4743476641,0.0,1.0
2023-02-15,44.39,44.39,44.19,44.24,11233,36.4855934679206,36.4855934679206,36.3212069237984,36.362303559829,13666.5687085072,0.0,1.0
2023-02-16,44.0601,44.24,44.0601,44.24,19176,36.2144378633911,36.362303559829,36.2144378633911,36.362303559829,23330.3767074098,0.0,1.0
2023-02-17,44.25,44.3,43.9,43.93,100909,36.3705228870351,36.4116195230657,36.0828464348213,36.1075044164396,122770.389193159,0.0,1.0
2023-02-21,43.57,43.93,43.51,43.93,31483,35.8116086370197,36.1075044164396,35.762292673783,36.1075044164396,38303.6217083533,0.0,1.0
2023-02-22,43.81,43.9893,43.74,43.769,12547,36.0088724899663,36.1562450267718,35.9513371995235,35.9751732484212,15265.2397031639,0.0,1.0
2023-02-23,44.17,44.22,43.92,44.0,9469,36.3047682693862,36.3458649054168,36.0992850892335,36.1650397068824,11520.4076471873,0.0,1.0
2023-02-24,43.95,44.015,43.78,43.79,16032,36.1239430708518,36.1773686976915,35.984214508348,35.9924338355541,19505.2461083226,0.0,1.0
2023-02-27,44.1999,44.2585,44.05,44.05,13075,36.3293440577325,36.3775093151603,36.2061363429129,36.2061363429129,15907.6280480488,0.0,1.0
2023-02-28,44.165,44.209,44.054,44.17,10781,36.3006586057832,36.3368236454901,36.2094240737954,36.3047682693862,13116.6453526588,0.0,1.0
2023-03-01,43.86,44.0,43.75,44.0,15708,36.2549287350065,36.3706535417302,36.1640021011522,36.3706535417302,19003.0129430311,0.249363,1.0
2023-03-02,43.87,43.91,43.67,43.69,21012,36.2631947926297,36.2962590231221,36.0978736401673,36.1144057554135,25419.6147160026,0.0,1.0
2023-03-03,44.315,44.36,44.01,44.01,17076,36.6310343568585,36.6682316161626,36.3789195993533,36.3789195993533,20657.9735813089,0.0,1.0
2023-03-06,44.3012,44.47,44.29,44.47,31418,36.6196271973386,36.7591582500169,36.6103692128007,36.7591582500169,38008.4454191592,0.0,1.0
2023-03-07,44.04,44.35,44.04,44.35,20272,36.4037177722227,36.6599655585394,36.4037177722227,36.6599655585394,24524.3874701507,0.0,1.0
2023-03-08,43.8855,44.09,43.78,44.09,21015,36.2760071819455,36.4450480603383,36.1888002740216,36.4450480603383,25423.244015648,0.0,1.0
2023-03-09,43.605,44.08,43.585,44.0,17617,36.044144265617,36.4367820027152,36.0276121503707,36.3706535417302,21312.4572840195,0.0,1.0
2023-03-10,43.57,43.8847,43.525,43.7,13161,36.015213063936,36.2753458973357,35.978015804632,36.1226718130366,15921.7375441325,0.0,1.0
2023-03-13,43.32,43.8617,43.32,43.5,11245,35.808561623358,36.2563339648025,35.808561623358,35.9573506605742,13603.8248373049,0.0,1.0
2023-03-14,43.655,43.86,43.54,43.68,35452,36.0854745537326,36.2549287350065,35.9904148910667,36.1061396977904,42888.6436756009,0.0,1.0
2023-03-15,43.48,43.4991,43.25,43.37,25432,35.940818545328,35.9566067153881,35.7506992199962,35.8498919114736,30766.7828601456,0.0,1.0
2023-03-16,43.7321,43.82,43.3439,43.35,32761,36.1492058580068,36.2218645045141,35.8283175010773,35.8333597962274,39633.1618937257,0.0,1.0
2023-03-17,43.463,43.67,43.405,43.48,21350,35.9267662473687,36.0978736401673,35.8788231131546,35.940818545328,25828.5158093783,0.0,1.0
2023-03-20,43.3226,43.58,43.27,43.37,20326,35.81071079834,36.0234791215592,35.7672313352424,35.8498919114736,24589.7148637669,0.0,1.0
2023-03-21,43.7843,43.82,43.595,43.68,10652,36.1923546787995,36.2218645045141,36.0358782079938,36.1061396977904,12886.4332740748,0.0,1.0
2023-03-22,43.8286,44.25,43.6305,43.679,34518,36.2289733140699,36.5773049823082,36.0652227125559,36.1053130920281,41758.7217193499,0.0,1.0
2023-03-23,43.6448,44.01,43.52,43.95,31154,36.077043174957,36.3789195993533,35.9738827758204,36.3293232536146,37689.0670503687,0.0,1.0
2023-03-24,43.6048,43.615,43.503,43.54,17352,36.0439789444645,36.0524103232401,35.9598304778611,35.9904148910667,20991.8691486807,0.0,1.0
2023-03-27,43.5627,43.65,43.5331,43.65,9144,36.0091788418712,36.081341524921,35.9847113113067,36.081341524921,11062.1053190143,0.0,1.0
2023-03-28,43.468,43.5,43.39,43.41,25112,35.9308992761802,35.9573506605742,35.8664240267199,35.8829561419661,30379.6575646421,0.0,1.0
2023-03-29,43.9448,43.97,43.57,43.57,27041,36.3250249036506,36.3458553688609,36.015213063936,36.015213063936,32713.2972365995,0.0,1.0
2023-03-30,44.212,44.212,43.9523,43.975,32746,36.5458939633404,36.5458939633404,36.3312244468679,36.3499883976724,39615.0153954989,0.0,1.0
2023-03-31,44.67,44.67,44.35,44.351,23324,36.9244794024793,36.9244794024793,36.6599655585394,36.6607921643018,28216.5949760159,0.0,1.0
2023-04-03,44.425,44.445,44.31,44.31,28664,36.9450321281534,36.9616646693479,36.8493950162854,36.8493950162854,34467.3729226406,0.269864,1.0
2023-04-04,44.26,44.425,44.25,44.38,27238,36.8078136632993,36.9450321281534,36.7994973927021,36.9076089104659,32752.6620034497,0.0,1.0
2023-04-05,44.0131,44.23,44.0131,44.23,28222,36.6024849422539,36.7828648515076,36.6024849422539,36.7828648515076,33935.8846854159,0.0,1.0
2023-04-06,44.22,44.27,43.94,44.0,18809,36.7745485809104,36.8161299338965,36.5416930041882,36.5915906277716,22617.1091718513,0.0,1.0
2023-04-10,44.159,44.1795,43.9901,44.06,25588,36.7238193302674,36.7408676849917,36.5833575198803,36.6414882513549,30768.599579421,0.0,1.0
2023-04-11,44.2902,44.37,44.14,44.17,26181,36.8329288005029,36.8992926398687,36.7080184161326,36.7329672279243,31481.6595899962,0.0,1.0
2023-04-12,44.2753,44.54,44.26,44.54,4512,36.820537557313,37.0406692400215,36.8078136632993,37.0406692400215,5425.50888316195,0.0,1.0
2023-04-13,44.57,44.63,44.38,44.39,33607,37.0656180518131,37.1155156753965,36.9076089104659,36.9159251810632,40411.1429602003,0.0,1.0
2023-04-14,44.4741,44.61,44.38,44.49,7708,36.9858650167858,37.098883134202,36.9076089104659,36.9990878870354,9268.57767540166,0.0,1.0
2023-04-17,44.4004,44.42,44.27,44.42,17397,36.9245741024843,36.9408739928548,36.8161299338965,36.9408739928548,20919.2327217128,0.0,1.0
2023-04-18,44.4943,44.54,44.429,44.48,7039,37.0026638833922,37.0406692400215,36.9483586363923,36.9907716164381,8464.13054711368,0.0,1.0
2023-04-19,44.3849,44.4697,44.34,44.35,14003,36.9116838830586,36.982205857723,36.8743438280771,36.8826600986743,16838.0764385897,0.0,1.0
2023-04-20,44.375,44.41,44.35,44.37,29212,36.9034507751673,36.9325577222576,36.8826600986743,36.8992926398687,35126.3221398331,0.0,1.0
2023-04-21,44.4549,44.4942,44.3315,44.379,14501,36.9698977772391,37.0025807206862,36.8672749980694,36.9067772834062,17436.9025520238,0.0,1.0
2023-04-24,44.61,44.68,44.47,44.52,35292,37.098883134202,37.1570970283826,36.9824553458409,37.024036698827,42437.2915568598,0.0,1.0
2023-04-25,44.52,44.61,44.485,44.58,16481,37.024036698827,37.098883134202,36.9949297517368,37.0739343224104,19817.7774608582,0.0,1.0
2023-04-26,44.3587,44.4801,44.33,44.4801,9609,36.8898952540939,36.9908547791441,36.8660275574798,36.9908547791441,11554.4580802977,0.0,1.0
2023-04-27,44.52,44.62,44.47,44.5,20260,37.024036698827,37.1071994047992,36.9824553458409,37.0074041576326,24361.8816429214,0.0,1.0
2023-04-28,44.69,44.75,44.44,44.44,31158,37.1654132989798,37.2153109225631,36.9575065340493,36.9575065340493,37466.3133381117,0.0,1.0
2023-05-01,44.1834,44.37,44.18,44.37,25186,36.9651674825234,37.121282680816,36.9623229397893,37.121282680816,30104.1003784473,0.265812,1.0
2023-05-02,44.2044,44.25,44.15,44.16,15083,36.982736717058,37.0208870549044,36.9372240333114,36.9455903354707,18028.2754708219,0.0,1.0
2023-05-03,44.16,44.4,44.155,44.26,24808,36.9455903354707,37.1463815872939,36.941407184391,37.0292533570637,29652.2878658191,0.0,1.0
2023-05-04,44.053,44.105,43.88,44.105,32601,36.8560709023661,36.8995756735945,36.7113338750103,36.8995756735945,38967.0363073835,0.0,1.0
2023-05-05,44.41,44.42,44.26,44.26,138893,37.1547478894532,37.1631141916125,37.0292533570637,37.0292533570637,166014.802424509,0.0,1.0
2023-05-08,44.29,44.34,44.17,44.34,15412,37.0543522635416,37.0961837743381,36.95395663763,37.0961837743381,18421.519694776,0.0,1.0
2023-05-09,44.215,44.2499,44.1802,44.219,13391,36.9916049973468,37.0208033918828,36.9624902658325,36.9949515182105,16005.876604772,0.0,1.0
2023-05-10,44.465,44.54,44.3201,44.341,235740,37.2007625513293,37.2635098175241,37.0795348330411,37.097020404554,281773.232081917,0.0,1.0
2023-05-11,44.335,44.38,44.325,44.35,49530,37.0920006232584,37.1296489829753,37.0836343210991,37.1045500764974,59201.7824086593,0.0,1.0
2023-05-12,44.1607,44.3692,44.1099,44.33,18968,36.9461759766218,37.1206133766432,36.9036751616526,37.0878174721788,22671.9040728336,0.0,1.0
2023-05-15,44.18,44.56,44.15,44.17,122732,36.9623229397893,37.2802424218427,36.9372240333114,36.95395663763,146698.024602858,0.0,1.0
2023-05-16,43.935,44.09,43.92,44.09,76352,36.7573485368864,36.8870262203556,36.7447990836475,36.8870262203556,91261.3464661005,0.0,1.0
2023-05-17,44.06,44.1642,43.94,43.94,40872,36.8619273138777,36.9491041823776,36.7615316879661,36.7615316879661,48853.1243813188,0.0,1.0
2023-05-18,44.12,44.12,43.9491,44.09,27304,36.9121251268335,36.9121251268335,36.769145022931,36.8870262203556,32635.6847746019,0.0,1.0
2023-05-19,44.14,44.27,44.08,44.12,111276,36.9288577311521,37.037619659223,36.8786599181963,36.9121251268335,133004.997765111,0.0,1.0
2023-05-22,44.34,44.45,44.14,44.14,66195,37.0961837743381,37.1882130980904,36.9288577311521,36.9288577311521,79120.9769138138,0.0,1.0
2023-05-23,44.14,44.31,44.11,44.24,38047,36.9288577311521,37.0710848678602,36.9037588246742,37.0125207527451,45476.4832485818,0.0,1.0
2023-05-24,43.885,44.07,43.8,44.01,224961,36.7155170260899,36.870293616037,36.6444034577358,36.8200958030812,268889.403844829,0.0,1.0
2023-05-25,43.85,44.06,43.84,44.06,112428,36.6862349685324,36.8619273138777,36.6778686663731,36.8619273138777,134381.950184549,0.0,1.0
2023-05-26,44.14,44.14,43.9172,43.9172,85877,36.9288577311521,36.9288577311521,36.7424565190429,36.7424565190429,102646.304621612,0.0,1.0
2023-05-30,44.29,44.3,44.17,44.3,35130,37.0543522635416,37.0627185657009,36.95395663763,37.0627185657009,41989.8771656814,0.0,1.0
2023-05-31,44.19,44.225,44.0826,44.17,8384,36.9706892419486,36.9999712995061,36.8808351567577,36.95395663763,10021.1537192449,0.0,1.0
2023-06-01,44.1289,44.17,43.94,43.96,6665,37.1548901165899,37.1894947857249,36.9958433526093,37.0126826076628,7916.02713874462,0.28127,1.0
2023-06-02,44.36,44.4,44.22,44.3,26412,37.3494677087334,37.3831462188405,37.2315929233587,37.2989499435728,31369.5587079555,0.0,1.0
2023-06-05,44.27,44.36,44.18,44.3,105537,37.2736910609925,37.3494677087334,37.1979144132517,37.2989499435728,125346.400021259,0.0,1.0
2023-06-06,44.36,44.36,44.17,44.17,50057,37.3494677087334,37.3494677087334,37.1894947857249,37.1894947857249,59452.748759811,0.0,1.0
2023-06-07,44.115,44.43,44.1,44.39,27922,37.1431868343277,37.4084051014208,37.1305573930375,37.3747265913137,33162.9872120071,0.0,1.0
2023-06-08,44.375,44.43,44.14,44.14,67936,37.3620971500236,37.4084051014208,37.1642359031446,37.1642359031446,80687.6548683803,0.0,1.0
2023-06-09,44.4374,44.49,44.41,44.41,41115,37.4146356257906,37.4589228665814,37.3915658463673,37.3915658463673,48832.3264530361,0.0,1.0
2023-06-12,44.399,44.47,44.29,44.46,13003,37.3823042560878,37.4420836115279,37.2905303160461,37.4336639840011,15443.6760517774,0.0,1.0
2023-06-13,44.365,44.51,44.26,44.26,53289,37.3536775224968,37.4757621216349,37.2652714334658,37.2652714334658,63291.3983790792,0.0,1.0
2023-06-14,44.41,44.5,44.26,44.48,32953,37.3915658463673,37.4673424941082,37.2652714334658,37.4505032390546,39138.3109231885,0.0,1.0
2023-06-15,44.5835,44.6193,44.48,44.5,29637,37.5376463839567,37.5677886505025,37.4505032390546,37.4673424941082,35199.8944202512,0.0,1.0
2023-06-16,44.49,44.62,44.49,44.62,14800,37.4589228665814,37.5683780244294,37.4589228665814,37.5683780244294,17577.9747416985,0.0,1.0
2023-06-20,44.43,44.5299,44.43,44.46,14847,37.4084051014208,37.4925171804132,37.4084051014208,37.4336639840011,17633.7966885134,0.0,1.0
2023-06-21,44.38,44.48,44.3099,44.37,247065,37.366306963787,37.4505032390546,37.3072853748243,37.3578873362602,293439.346591739,0.0,1.0
2023-06-22,44.26,44.3396,44.2301,44.32,14203,37.2652714334658,37.3322916685788,37.2400967471607,37.3157891986264,16868.9172470502,0.0,1.0
2023-06-23,44.14,44.23,44.06,44.15,22204,37.1642359031446,37.2400125508855,37.0968788829305,37.1726555306714,26371.712916532,0.0,1.0
2023-06-26,44.22,44.292,44.17,44.269,12485,37.2315929233587,37.2922142415514,37.1894947857249,37.2728490982399,14828.446935818,0.0,1.0
2023-06-27,44.36,44.4,44.2801,44.31,9234,37.3494677087334,37.3831462188405,37.2821948847946,37.3073695710996,10967.2309976246,0.0,1.0
2023-06-28,44.5556,44.5556,44.33,44.33,11180,37.514155623157,37.514155623157,37.3242088261531,37.3242088261531,13278.4971359587,0.0,1.0
2023-06-29,44.44,44.4771,44.34,44.3661,14898,37.4168247289476,37.4480615470719,37.3326284536799,37.3546036815248,17694.3694393124,0.0,1.0
2023-06-30,44.7,44.7499,44.61,44.61,6985,37.6357350446435,37.677748986002,37.5599583969026,37.5599583969026,8296.09145748405,0.0,1.0
2023-07-03,44.3808,44.45,44.34,44.45,23346,37.5902572685204,37.6488692314184,37.5556999262338,37.6488692314184,27563.3696624812,0.265186,1.0
2023-07-05,44.268,44.36,44.19,44.36,18813,37.494716381022,37.5726397999037,37.4286508737093,37.5726397999037,22211.4997627114,0.0,1.0
2023-07-06,44.005,44.01,43.85,43.95,72729,37.2719570422624,37.2761920106799,37.1406730213205,37.2253723896701,85867.2283124561,0.0,1.0
2023-07-07,44.04,44.29,43.97,43.97,38764,37.3016018211848,37.5133502420589,37.2423122633401,37.2423122633401,45766.5750705227,0.0,1.0
2023-07-10,44.24,44.28,44.08,44.08,25425,37.4710005578841,37.504880305224,37.3354815685247,37.3354815685247,30017.9334219389,0.0,1.0
2023-07-11,44.4246,44.4246,44.2994,44.31,9982,37.6273555918576,37.6273555918576,37.5213119826838,37.5302901157289,11785.2118551738,0.0,1.0
2023-07-12,44.8044,44.86,44.7,44.7,16931,37.9490437928495,37.9961366416519,37.8606176522925,37.8606176522925,19989.523333996,0.0,1.0
2023-07-13,45.0968,45.11,44.96,44.96,6568,38.1967047459039,38.207885062526,38.0808360100016,38.0808360100016,7754.48521987393,0.0,1.0
2023-07-14,44.7601,44.96,44.75,44.96,12913,37.9115219726706,38.0808360100016,37.9029673364673,38.0808360100016,15245.686303933,0.0,1.0
2023-07-17,44.91,44.9454,44.76,44.81,17164,38.0384863258267,38.0684699022225,37.9114372733023,37.9537869574771,20264.6139333003,0.0,1.0
2023-07-18,45.0499,45.088,44.9301,44.98,54476,38.1569807421479,38.1892512014891,38.055510898865,38.0977758836715,64316.8905051541,0.0,1.0
2023-07-19,45.09,45.17,45.0701,45.17,10991,38.1909451888561,38.2587046835358,38.1740900145545,38.2587046835358,12976.4840212598,0.0,1.0
2023-07-20,44.91,44.94,44.795,44.94,56666,38.0384863258267,38.0638961363316,37.9410820522247,38.0638961363316,66902.5060093448,0.0,1.0
2023-07-21,44.9902,45.09,44.93,44.93,5534,38.1064152192432,38.1909451888561,38.0554261994967,38.0554261994967,6533.69689506429,0.0,1.0
2023-07-24,44.97,45.125,44.9669,45.11,8962,38.0893059468365,38.2205899677785,38.0866802664177,38.207885062526,10580.9525792494,0.0,1.0
2023-07-25,44.8902,44.97,44.81,44.93,14664,38.0217158508935,38.0893059468365,37.9537869574771,38.0554261994967,17312.9980609366,0.0,1.0
2023-07-26,45.12,45.14,44.9,44.9,17964,38.216354999361,38.2332948730309,38.0300163889918,38.0300163889918,21209.1310124566,0.0,1.0
2023-07-27,44.77,45.22,44.7,45.19,172749,37.9199072101372,38.3010543677106,37.8606176522925,38.2756445572058,203955.476133983,0.0,1.0
2023-07-28,45.06,45.06,44.97,44.99,213072,38.1655353783512,38.1655353783512,38.0893059468365,38.1062458205065,251562.678862512,0.0,1.0
2023-07-31,45.2,45.2199,45.06,45.11,40644,38.2841144940407,38.3009696683423,38.1655353783512,38.207885062526,47986.1902065402,0.0,1.0
2023-08-01,44.6357,44.77,44.62,44.77,60007,38.033251057869,38.1476855938363,38.0198733794276,38.1476855938363,70424.0204400258,0.268119,1.0
2023-08-02,44.56,44.56,44.38,44.53,42673,37.9687484936642,37.9687484936642,37.8153738363738,37.9431860507824,50080.8942996186,0.0,1.0
2023-08-03,44.3799,44.47,44.31,44.39,41914,37.8152886282308,37.892061165019,37.7557281363164,37.8238946506677,49190.134363045,0.0,1.0
2023-08-04,44.6251,44.79,44.59,44.62,24412,38.0242189947175,38.1647272224241,37.9943109365459,38.0198733794276,28649.8439679022,0.0,1.0
2023-08-07,44.7199,44.72,44.5572,44.71,24550,38.1049963142238,38.1050815223667,37.9663626656619,38.0965607080728,28811.8003200065,0.0,1.0
2023-08-08,44.75,44.7964,44.591,44.65,19678,38.1306439652484,38.1701805435722,37.9951630179753,38.0454358223093,23094.0369326716,0.0,1.0
2023-08-09,44.73,44.77,44.6499,44.73,13768,38.1136023366606,38.1476855938363,38.0453506141664,38.1136023366606,16158.0801142912,0.0,1.0
2023-08-10,44.695,44.91,44.63,44.7991,23662,38.0837794866319,38.266976993951,38.0283941937215,38.1724811634315,27769.6464021179,0.0,1.0
2023-08-11,44.63,44.6499,44.5699,44.585,15120,38.0283941937215,38.0453506141664,37.9771840998151,37.9900505293989,17744.7829262118,0.0,1.0
2023-08-14,44.6385,44.72,44.5378,44.55,10897,38.0356368858713,38.1050815223667,37.9498322859317,37.9602276793702,12788.6838324689,0.0,1.0
2023-08-15,44.53,44.635,44.522,44.53,20828,37.9431860507824,38.0326546008685,37.9363693993473,37.9431860507824,24443.6732002076,0.0,1.0
2023-08-16,44.41,44.6025,44.41,44.47,20454,37.8409362792555,38.0049619544133,37.8409362792555,37.892061165019,24004.7480140698,0.0,1.0
2023-08-17,44.2064,44.42,44.178,44.41,19646,37.6674525002315,37.8494570935494,37.6432533876368,37.8409362792555,23056.4818365315,0.0,1.0
2023-08-18,44.25,44.38,44.11,44.11,10778,37.7046032505529,37.8153738363738,37.5853118504382,37.5853118504382,12649.0258186978,0.0,1.0
2023-08-21,44.2353,44.27,44.12,44.26,13143,37.6920776535409,37.7216448791408,37.5938326647321,37.7131240648468,15424.5821428043,0.0,1.0
2023-08-22,44.265,44.322,44.2247,44.322,32651,37.7173844719938,37.7659531134691,37.6830455903893,37.7659531134691,38319.1076272315,0.0,1.0
2023-08-23,44.58,44.62,44.41,44.41,33088,37.985790122252,38.0198733794276,37.8409362792555,37.8409362792555,38831.9694088951,0.0,1.0
2023-08-24,44.28,44.6,44.28,44.6,272400,37.7301656934347,38.0028317508398,37.7301656934347,38.0028317508398,319687.755892862,0.0,1.0
2023-08-25,44.4902,44.5399,44.29,44.29,91383,37.9092732098927,37.9516216569334,37.7386865077286,37.7386865077286,107246.792205424,0.0,1.0
2023-08-28,44.68,44.71,44.55,44.59,11263,38.0709982651911,38.0965607080728,37.9602276793702,37.9943109365459,13218.2202445716,0.0,1.0
2023-08-29,44.9,44.93,44.63,44.64,17211,38.2584561796571,38.2840186225388,38.0283941937215,38.0369150080154,20198.7737396184,0.0,1.0
2023-08-30,44.87,44.98,44.86,44.92,21064,38.2328937367754,38.3266226940084,38.2243729224815,38.2754978082449,24720.642034241,0.0,1.0
2023-08-31,44.925,44.936,44.81,44.86,16056,38.2797582153919,38.2891311111152,38.1817688510119,38.2243729224815,18843.2694883106,0.0,1.0
2023-09-01,44.6398,44.73,44.565,44.73,8542,38.2937323508339,38.3711093699524,38.2295660422966,38.3711093699524,9957.58700422672,0.3016,1.0
2023-09-05,44.4039,44.61,44.34,44.61,24628,38.0913682842036,38.2681687680209,38.0365524136751,38.2681687680209,28709.3716623854,0.0,1.0
2023-09-06,44.32,44.39,44.22,44.38,17753,38.0193956466865,38.0794443311466,37.9336118117437,38.0708659476523,20695.0412182202,0.0,1.0
2023-09-07,44.43,44.4401,44.23,44.23,15768,38.1137578651237,38.1224220324529,37.9421901952379,37.9421901952379,18381.0854463413,0.0,1.0
2023-09-08,44.34,44.54,44.34,44.44,20288,38.0365524136751,38.2081200835609,38.0365524136751,38.122336248618,23650.1434256324,0.0,1.0
2023-09-11,44.43,44.455,44.35,44.42,30547,38.1137578651237,38.1352038238594,38.0451307971694,38.1051794816294,35609.2730295146,0.0,1.0
2023-09-12,44.4,44.43,44.35,44.41,10544,38.0880227146408,38.1137578651237,38.0451307971694,38.0966010981351,12291.3600295676,0.0,1.0
2023-09-13,44.51,44.54,44.39,44.39,11588,38.182384933078,38.2081200835609,38.0794443311466,38.0794443311466,13508.3725362889,0.0,1.0
2023-09-14,44.53,44.59,44.501,44.55,10354,38.1995417000666,38.2510120010323,38.1746643879332,38.2166984670552,12069.8730791107,0.0,1.0
2023-09-15,44.4393,44.5,44.43,44.49,14224,38.1217357617734,38.1738065495837,38.1137578651237,38.1652281660894,16581.2125436807,0.0,1.0
2023-09-18,44.43,44.47,44.4,44.4,20512,38.1137578651237,38.1480713991009,38.0880227146408,38.0880227146408,23911.2648830132,0.0,1.0
2023-09-19,44.36,44.43,44.33,44.4,15053,38.0537091806637,38.1137578651237,38.0279740301808,38.0880227146408,17547.5950801481,0.0,1.0
2023-09-20,44.33,44.5231,44.33,44.46,20677,38.0279740301808,38.1936226154555,38.0279740301808,38.1394930156066,24103.6088136732,0.0,1.0
2023-09-21,44.07,44.19,44.0599,44.19,25209,37.8049360593293,37.9078766612608,37.7962718920001,37.9078766612608,29386.6554424668,0.0,1.0
2023-09-22,44.115,44.2499,44.115,44.15,19063,37.8435387850536,37.9592611783916,37.8435387850536,37.8735631272836,22222.1354555811,0.0,1.0
2023-09-25,44.055,44.11,43.985,43.985,24169,37.7920684840879,37.8392495933065,37.7320197996279,37.7320197996279,28174.3058189131,0.0,1.0
2023-09-26,43.845,44.01,43.815,43.99,19789,37.6119224307078,37.7534657583636,37.586187280225,37.736308991375,23068.448750485,0.0,1.0
2023-09-27,43.7934,43.94,43.72,43.9,19424,37.5676579718773,37.6934170739036,37.5046926370292,37.6591035399264,22642.9606614493,0.0,1.0
2023-09-28,43.98,43.984,43.72,43.746,20732,37.7277306078807,37.7311619612784,37.5046926370292,37.5269964341144,24167.7234572265,0.0,1.0
2023-09-29,43.9325,44.15,43.9325,44.14,12530,37.6869832862829,37.8735631272836,37.6869832862829,37.8649847437893,14606.4815222384,0.0,1.0
2023-10-02,43.39,43.6,43.36,43.6,15963,37.4683846288897,37.6497250476974,37.4424788547743,37.6497250476974,18485.8401786009,0.287675,1.0
2023-10-03,43.0133,43.235,42.9752,43.235,18347,37.1430944585808,37.3345381292935,37.1101941254542,37.3345381292935,21246.6146561918,0.0,1.0
2023-10-04,43.14,43.19,42.96,43.1,35169,37.2525031779281,37.2956794681204,37.0970685332358,37.2179621457742,40727.2137593945,0.0,1.0
2023-10-05,43.155,43.2,43.05,43.13,57725,37.2654560649858,37.3043147261589,37.1747858555819,37.2438679198896,66848.0313418365,0.0,1.0
2023-10-06,43.2418,43.4575,42.92,42.97,16064,37.3404101047596,37.5266726206493,37.0625275010819,37.1057037912742,18602.8025201431,0.0,1.0
2023-10-09,43.593,43.593,43.21,43.22,24869,37.6436803670704,37.6436803670704,37.3129499841973,37.3215852422358,28799.3710080578,0.0,1.0
2023-10-10,43.5344,43.63,43.39,43.45,33261,37.5930777549651,37.6756308218128,37.4683846288897,37.5201961771204,38517.6677429332,0.0,1.0
2023-10-11,43.56,43.59,43.36,43.57,13400,37.6151840155435,37.6410897896589,37.4424788547743,37.623819273582,15517.7760065935,0.0,1.0
2023-10-12,43.34,43.49,43.2,43.49,13996,37.4252083386973,37.5547372092743,37.3043147261589,37.5547372092743,16207.9696259912,0.0,1.0
2023-10-13,43.31,43.51,43.27,43.36,15837,37.399302564582,37.5720077253512,37.3647615324281,37.4424788547743,18339.9267624195,0.0,1.0
2023-10-16,43.3207,43.42,43.2671,43.36,23754,37.4085422906831,37.494290403005,37.3622573075969,37.4424788547743,27508.1530791509,0.0,1.0
2023-10-17,43.17,43.27,43.08,43.09,24349,37.2784089520435,37.3647615324281,37.2006916296973,37.2093268877358,28197.188655563,0.0,1.0
2023-10-18,42.9587,43.18,42.9587,43.15,10209,37.0959459496908,37.2870442100819,37.0959459496908,37.2611384359665,11822.4608396502,0.0,1.0
2023-10-19,43.06,43.48,43.035,43.09,1293291,37.1834211136204,37.5461019512358,37.1618329685242,37.2093268877358,1497686.57084651,0.0,1.0
2023-10-20,43.1,43.18,43.02,43.08,480073,37.2179621457742,37.2870442100819,37.1488800814665,37.2006916296973,555945.170209952,0.0,1.0
2023-10-23,43.18,43.31,42.93,42.98,105129,37.2870442100819,37.399302564582,37.0711627591204,37.1143390493127,121743.901029639,0.0,1.0
2023-10-24,43.37,43.38,43.23,43.3,105966,37.4511141128127,37.4597493708512,37.3302205002742,37.3906673065435,122713.183008559,0.0,1.0
2023-10-25,43.16,43.29,43.118,43.29,32239,37.269773694005,37.382032048505,37.2335056102435,37.382032048505,37334.1478116841,0.0,1.0
2023-10-26,43.32,43.37,43.09,43.09,40435,37.4079378226204,37.4511141128127,37.2093268877358,37.2093268877358,46825.4681213886,0.0,1.0
2023-10-27,43.28,43.3799,43.19,43.34,160227,37.3733967904666,37.4596630182708,37.2956794681204,37.4252083386973,185549.753448392,0.0,1.0
2023-10-30,43.3,43.3599,43.2,43.25,47493,37.3906673065435,37.4423925021939,37.3043147261589,37.3474910163512,54998.9355135182,0.0,1.0
2023-10-31,43.47,43.55,43.3416,43.35,47929,37.5374666931974,37.6065487575051,37.4265899799835,37.4338435967358,55503.8422552252,0.0,1.0
2023-11-01,43.69,43.69,43.2901,43.36,88298,37.9222762430622,37.9222762430622,37.5751689354494,37.6358411054972,101727.533317723,0.225626,1.0
2023-11-02,44.1234,44.22,43.97,43.97,50844,38.2984610570641,38.3823084336967,38.1653121173596,38.1653121173596,58577.0312352069,0.0,1.0
2023-11-03,44.6,44.62,44.38,44.48,34418,38.712142834529,38.729502539836,38.5211860761524,38.6079846026872,39652.7468541687,0.0,1.0
2023-11-06,44.44,44.58,44.36,44.53,45346,38.5732651920733,38.694783129222,38.5038263708454,38.6513838659546,52242.8223269549,0.0,1.0
2023-11-07,44.42,44.485,44.2801,44.39,22945,38.5559054867663,38.612324529014,38.4344743481441,38.5298659288059,26434.7805383492,0.0,1.0
2023-11-08,44.44,44.46,44.3513,44.39,48647,38.5732651920733,38.5906248973803,38.4962748990369,38.5298659288059,56045.8822771441,0.0,1.0
2023-11-09,44.19,44.47,44.16,44.47,38912,38.3562688757362,38.5993047500337,38.3302293177758,38.5993047500337,44830.2540992915,0.0,1.0
2023-11-10,44.42,44.43,44.27,44.27,28015,38.5559054867663,38.5645853394198,38.4257076969641,38.4257076969641,32275.8935184943,0.0,1.0
2023-11-13,44.36,44.45,44.27,44.35,49081,38.5038263708454,38.5819450447268,38.4257076969641,38.495146518192,56545.8907649909,0.0,1.0
2023-11-14,44.85,44.94,44.77,44.77,54136,38.929139150866,39.0072578247474,38.8597003296382,38.8597003296382,62369.7223457865,0.0,1.0
2023-11-15,44.6997,44.85,44.6801,44.85,53131,38.7986809654842,38.929139150866,38.7816684542834,38.929139150866,61211.8685893672,0.0,1.0
2023-11-16,44.82,44.84,44.7,44.7,56845,38.9030995929056,38.9204592982126,38.7989413610638,38.7989413610638,65490.7430683137,0.0,1.0
2023-11-17,44.9,44.9,44.73,44.82,157813,38.9725384141335,38.9725384141335,38.8249809190243,38.9030995929056,181815.298369949,0.0,1.0
2023-11-20,44.94,45.02,44.85,44.9,54033,39.0072578247474,39.0766966459752,38.929139150866,38.9725384141335,62251.0567369196,0.0,1.0
2023-11-21,44.9557,44.9752,44.9,44.94,75247,39.0208851934133,39.0378109060876,38.9725384141335,39.0072578247474,86691.5637903317,0.0,1.0
2023-11-22,45.07,45.11,44.9501,45.045,71522,39.1200959092426,39.1548153198566,39.0160244759274,39.0983962776089,82400.0162851955,0.0,1.0
2023-11-24,45.0324,45.07,44.99,45.07,28551,39.0874596632656,39.1200959092426,39.0506570880148,39.1200959092426,32893.4155219179,0.0,1.0
2023-11-27,45.1175,45.2,44.95,45.03,51826,39.1613252093467,39.2329339937379,39.0159376774009,39.0853764986287,59708.386845957,0.0,1.0
2023-11-28,45.27,45.29,45.0301,45.09,60932,39.2936929623123,39.3110526676192,39.0854632971553,39.1374556145496,70199.3483444188,0.0,1.0
2023-11-29,45.57,45.7,45.4221,45.44,114998,39.5540885419167,39.666926626412,39.4257135211717,39.4412504574215,132488.424159908,0.0,1.0
2023-11-30,45.4166,45.54,45.31,45.54,39163,39.4209396022123,39.5280489839563,39.3284123729262,39.5280489839563,45119.4295150738,0.0,1.0
2023-12-01,45.54,45.55,45.0789,45.13,60395,39.7784097859081,39.787144614583,39.3756468357042,39.4202818102334,69142.7413715858,0.288439,1.0
2023-12-04,45.43,45.45,45.31,45.34,54654,39.6823266704831,39.6997963278331,39.5775087263833,39.6037132124082,62570.20261483,0.0,1.0
2023-12-05,45.52,45.54,45.36,45.36,42874,39.7609401285581,39.7784097859081,39.6211828697582,39.6211828697582,49083.9621419881,0.0,1.0
2023-12-06,45.48,45.58,45.463,45.55,59325,39.7260008138581,39.813349100608,39.7111516051106,39.787144614583,67917.7602760051,0.0,1.0
2023-12-07,45.53,45.63,45.4926,45.56,218353,39.7696749572331,39.857023243983,39.7370066979886,39.795879443258,249979.716975079,0.0,1.0
2023-12-08,45.435,45.49,45.3523,45.44,177718,39.6866940848207,39.7347356425331,39.6144570516785,39.6910614991581,203459.056396647,0.0,1.0
2023-12-11,45.431,45.44,45.3357,45.44,62908,39.6832001533506,39.6910614991581,39.599957236078,39.6910614991581,72019.7296829825,0.0,1.0
2023-12-12,45.58,45.58,45.3,45.53,258645,39.813349100608,39.813349100608,39.5687738977083,39.7696749572331,296107.696697638,0.0,1.0
2023-12-13,46.18,46.1826,45.58,45.65,60201,40.3374388211075,40.339709876563,39.813349100608,39.8744929013329,68920.6419953777,0.0,1.0
2023-12-14,46.08,46.28,46.07,46.19,122543,40.4985335193946,40.6743084044614,40.4897447751412,40.5952097061813,139431.75096194,0.284428,1.0
2023-12-15,45.97,46.31,45.9178,46.08,76508,40.4018573326078,40.7006746372214,40.3559800876054,40.4985335193946,87052.254331917,0.0,1.0
2023-12-18,46.08,46.11,45.95,46.11,70816,40.4985335193946,40.5248997521546,40.3842798441012,40.5248997521546,80575.7887118867,0.0,1.0
2023-12-19,46.19,46.25,46.07,46.07,64812,40.5952097061813,40.6479421717014,40.4897447751412,40.4897447751412,73744.3235708711,0.0,1.0
2023-12-20,46.18,46.3497,46.17,46.25,61849,40.586420961928,40.7355659519072,40.5776322176747,40.6479421717014,70372.9659404863,0.0,1.0
2023-12-21,46.33,46.41,46.2005,46.29,57248,40.7182521257281,40.7885620797548,40.6044378876473,40.6830971487147,65137.8608249279,0.0,1.0
2023-12-22,46.2899,46.46,46.25,46.44,39202,40.6830092612722,40.8325058010215,40.6479421717014,40.8149283125149,44604.7795566452,0.0,1.0
2023-12-26,46.4299,46.43,46.2741,46.32,106013,40.806051680819,40.8061395682615,40.6691230453519,40.7094633814748,120623.603263574,0.0,1.0
2023-12-27,46.57,46.67,46.3801,46.49,61588,40.9291819878083,41.0170694303417,40.7622837344373,40.8588720337816,70075.9951873542,0.0,1.0
2023-12-28,46.37,46.51,46.3,46.51,58400,40.7534071027415,40.8764495222882,40.6918858929681,40.8764495222882,66448.6282870281,0.0,1.0
2023-12-29,46.2,46.47,46.2,46.37,43026,40.6039984504347,40.8412945452749,40.6039984504347,40.7534071027415,48955.7993266724,0.0,1.0
2024-01-02,46.11,46.19,46.03,46.19,213894,40.5248997521546,40.5952097061813,40.4545897981279,40.5952097061813,243372.652377151,0.0,1.0
2024-01-03,45.96,46.04,45.71,45.88,43320,40.3930685883545,40.4633785423812,40.173349982021,40.3227586343278,49290.3181060626,0.0,1.0
2024-01-04,45.81,45.97,45.81,45.91,97022,40.2612374245544,40.4018573326078,40.2612374245544,40.3491248670878,110393.472836713,0.0,1.0
2024-01-05,45.84,46.045,45.75,45.75,47406,40.2876036573144,40.4677729145079,40.2085049590343,40.2085049590343,53939.4464481996,0.0,1.0
2024-01-08,46.15,46.18,45.88,45.93,52816,40.560054729168,40.586420961928,40.3227586343278,40.3667023555945,60095.0471165698,0.0,1.0
2024-01-09,46.16,46.2,45.99,46.04,55420,40.5688434734213,40.6039984504347,40.4194348211145,40.4633785423812,63057.9277340257,0.0,1.0
2024-01-10,46.3,46.3563,46.25,46.25,270842,40.6918858929681,40.7413665231144,40.6479421717014,40.6479421717014,308169.167508823,0.0,1.0
2024-01-11,46.45,46.47,46.23,46.46,46845,40.8237170567682,40.8412945452749,40.6303646831947,40.8325058010215,53301.1300018122,0.0,1.0
2024-01-12,46.51,46.68,46.4801,46.56,48125,40.8764495222882,41.025858174595,40.8501711769707,40.9203932435549,54757.5382930348,0.0,1.0
2024-01-16,46.27,46.983,46.23,46.48,131542,40.6655196602081,41.2921571254713,40.6303646831947,40.8500832895282,149670.983940621,0.0,1.0
2024-01-17,46.09,46.17,46.0042,46.12,103047,40.5073222636479,40.5776322176747,40.4319148379543,40.5336884964079,117248.832176257,0.0,1.0
2024-01-18,46.16,46.18,46.06,46.18,84699,40.5688434734213,40.586420961928,40.4809560308879,40.586420961928,96372.1295767636,0.0,1.0
2024-01-19,46.22,46.25,46.01,46.25,66324,40.6215759389414,40.6479421717014,40.4370123096212,40.6479421717014,75464.7058648776,0.0,1.0
2024-01-22,46.255,46.355,46.21,46.21,80890,40.652336543828,40.7402239863614,40.612787194688,40.612787194688,92038.1770913992,0.0,1.0
2024-01-23,46.21,46.31,46.16,46.23,144206,40.612787194688,40.7006746372214,40.5688434734213,40.6303646831947,164080.323471904,0.0,1.0
2024-01-24,46.22,46.38,46.1697,46.38,46785,40.6215759389414,40.7621958469948,40.5773685553471,40.7621958469948,53232.8608631611,0.0,1.0
2024-01-25,46.64,46.97,46.36,46.46,3165152,40.9907031975817,41.2807317579419,40.7446183584881,40.8325058010215,3601370.0123278,0.0,1.0
2024-01-26,46.57,46.65,46.5,46.62,279475,40.9291819878083,40.999491941835,40.8676607780349,40.973125709075,317991.958741733,0.0,1.0
2024-01-29,46.68,46.68,46.5148,46.61,321497,41.025858174595,41.025858174595,40.8806681195298,40.9643369648216,365805.387814978,0.0,1.0
2024-01-30,46.61,46.7,46.515,46.7,251485,40.9643369648216,41.0434356631017,40.8808438944149,41.0434356631017,286144.405561015,0.0,1.0
2024-01-31,46.53,46.78,46.53,46.63,219830,40.8940270107949,41.1137456171284,40.8940270107949,40.9819144533283,250126.745827695,0.0,1.0
2024-02-01,46.58,46.6,46.35,46.45,202753,41.1207159701958,41.1383719238111,40.917672503619,41.0059522716959,229670.970389843,0.207931,1.0
2024-02-02,46.35,46.42,46.25,46.27,198468,40.917672503619,40.9794683412728,40.8293927355422,40.8470486891575,224817.083600891,0.0,1.0
2024-02-05,46.11,46.23,46.0205,46.23,162819,40.7058010602346,40.8117367819268,40.6267906678058,40.8117367819268,184435.237594038,0.0,1.0
2024-02-06,46.31,46.3521,46.16,46.18,141314,40.8823605963883,40.9195263787486,40.749940944273,40.7675968978884,160075.18265905,0.0,1.0
2024-02-07,46.31,46.385,46.2391,46.38,95642,40.8823605963883,40.9485704224459,40.8197702408218,40.9441564340421,108339.659339321,0.0,1.0
2024-02-08,46.34,46.38,46.26,46.31,239828,40.9088445268113,40.9441564340421,40.8382207123499,40.8823605963883,271668.135547466,0.0,1.0
2024-02-09,46.43,46.459,46.285,46.34,91689,40.9882963180805,41.0138974508228,40.8602906543691,40.9088445268113,103861.849659805,0.0,1.0
2024-02-12,46.31,46.475,46.31,46.45,116690,40.8823605963883,41.0280222137151,40.8823605963883,41.0059522716959,132182.041867646,0.0,1.0
2024-02-13,45.96,46.08,45.89,46.03,143265,40.5733814081193,40.6793171298115,40.5115855704655,40.6351772457731,162285.202058174,0.0,1.0
2024-02-14,46.13,46.21,46.07,46.095,51835,40.72345701385,40.7940808283114,40.6704891530038,40.6925590950231,58716.7378542242,0.0,1.0
2024-02-15,46.27,46.34,46.17,46.24,87883,40.8470486891575,40.9088445268113,40.7587689210807,40.8205647587345,99550.5560498273,0.0,1.0
2024-02-16,46.16,46.1844,46.09,46.15,57158,40.749940944273,40.7714812076838,40.6881451066192,40.7411129674653,64746.4319913524,0.0,1.0
2024-02-20,46.21,46.36,46.0801,46.14,164123,40.7940808283114,40.9265004804267,40.6794054095796,40.7322849906576,185912.359734713,0.0,1.0
2024-02-21,46.19,46.27,46.08,46.26,77252,40.7764248746961,40.8470486891575,40.6793171298115,40.8382207123499,87508.1592112382,0.0,1.0
2024-02-22,46.37,46.37,46.26,46.26,90928,40.9353284572344,40.9353284572344,40.8382207123499,40.8382207123499,102999.817490285,0.0,1.0
2024-02-23,46.43,46.4792,46.36,46.38,73600,40.9882963180805,41.0317299639743,40.9265004804267,40.9441564340421,83371.3110074449,0.0,1.0
2024-02-26,46.22,46.41,46.17,46.41,333713,40.8029088051191,40.9706403644651,40.7587689210807,40.9706403644651,378017.53138896,0.0,1.0
2024-02-27,46.24,46.26,46.16,46.24,98277,40.8205647587345,40.8382207123499,40.749940944273,40.8205647587345,111324.488204873,0.0,1.0
2024-02-28,46.27,46.28,46.17,46.23,122123,40.8470486891575,40.8558766659652,40.7587689210807,40.8117367819268,138336.339866334,0.0,1.0
2024-02-29,46.27,46.41,46.25,46.34,58545,40.8470486891575,40.9706403644651,40.8293927355422,40.9088445268113,66317.5734093868,0.0,1.0
2024-03-01,46.18,46.26,45.95,46.08,238039,41.0090323528041,41.0800744183784,40.8047864142778,40.9202297708361,268054.142936839,0.273489,1.0
2024-03-04,46.22,46.25,46.1001,46.19,313920,41.0445533855913,41.0711941601816,40.9380790898117,41.0179126110009,353503.234977178,0.0,1.0
2024-03-05,46.15,46.28,46.14,46.2,131853,40.9823915782137,41.097834934772,40.9735113200169,41.0267928691977,148478.790906746,0.0,1.0
2024-03-06,46.26,46.36,46.195,46.3,58298,41.0800744183784,41.1688770003464,41.0223527400993,41.1155954511656,65648.9920766423,0.0,1.0
2024-03-07,46.32,46.39,46.28,46.39,80469,41.1333559675592,41.1955177749368,41.097834934772,41.1955177749368,90615.6084842589,0.0,1.0
2024-03-08,46.36,46.54,46.3515,46.41,80048,41.1688770003464,41.3287216478887,41.1613287808791,41.2132782913304,90141.5231697667,0.0,1.0
2024-03-11,46.38,46.39,46.27,46.36,170559,41.18663751674,41.1955177749368,41.0889546765752,41.1688770003464,192065.361412056,0.0,1.0
2024-03-12,46.37,46.41,46.3,46.41,58664,41.1777572585432,41.2132782913304,41.1155954511656,41.2132782913304,66061.1422550369,0.0,1.0
2024-03-13,46.37,46.49,46.3601,46.4,92623,41.1777572585432,41.2843203569048,41.1689658029284,41.2043980331336,104302.147468435,0.0,1.0
2024-03-14,46.05,46.26,46.0,46.26,5037576,40.8935889962457,41.0800744183784,40.8491877052617,41.0800744183784,5672781.0029415,0.0,1.0
2024-03-15,46.05,46.14,46.01,46.04,157319,40.8935889962457,40.9735113200169,40.8580679634585,40.8847087380489,177155.885013299,0.0,1.0
2024-03-18,46.19,46.28,46.15,46.28,124191,41.0179126110009,41.097834934772,40.9823915782137,41.097834934772,139850.663401665,0.0,1.0
2024-03-19,46.47,46.47,46.215,46.23,155778,41.2665598405112,41.2665598405112,41.0401132564929,41.053433643788,175420.575109183,0.0,1.0
2024-03-20,46.66,46.68,46.3941,46.43,117373,41.4352847462503,41.4530452626439,41.1991586807975,41.231038807724,132172.958712335,0.0,1.0
2024-03-21,46.73,46.77,46.65,46.77,73536,41.4974465536279,41.532967586415,41.4264044880535,41.532967586415,82808.403055816,0.0,1.0
2024-03-22,46.72,46.77,46.69,46.72,97864,41.4885662954311,41.532967586415,41.4619255208407,41.4885662954311,110204.00289184,0.0,1.0
2024-03-25,46.64,46.68,46.59,46.65,65869,41.4175242298567,41.4530452626439,41.3731229388727,41.4264044880535,74174.6450838167,0.0,1.0
2024-03-26,46.55,46.66,46.55,46.66,63644,41.3376019060855,41.4352847462503,41.3376019060855,41.4352847462503,71669.0873053247,0.0,1.0
2024-03-27,46.79,46.795,46.63,46.69,110462,41.5507281028086,41.555168231907,41.4086439716599,41.4619255208407,124390.527338332,0.0,1.0
2024-03-28,46.72,46.79,46.685,46.75,123803,41.4885662954311,41.5507281028086,41.4574853917423,41.5152070700214,139413.739168831,0.0,1.0
2024-04-01,46.245,46.37,46.1815,46.37,314932,41.3565825699554,41.4683692024831,41.2997949606313,41.4683692024831,352157.490657374,0.326374,1.0
2024-04-02,46.19,46.19,46.07,46.11,144603,41.3073964516432,41.3073964516432,41.2000812844166,41.2358530068254,161695.317152682,0.0,1.0
2024-04-03,46.24,46.28,46.09,46.11,87977,41.3521111046543,41.3878828270631,41.217967145621,41.2358530068254,98376.0289699485,0.0,1.0
2024-04-04,46.22,46.3999,46.15,46.38,110237,41.3342252434498,41.4951085649837,41.2716247292343,41.4773121330853,123267.198308197,0.0,1.0
2024-04-05,46.14,46.26,46.14,46.18,108507,41.2626817986321,41.3699969658587,41.2626817986321,41.2984535210409,121332.709406347,0.0,1.0
2024-04-08,46.295,46.31,46.16,46.16,81052,41.4012972229665,41.4147116188698,41.2805676598365,41.2805676598365,90632.4823541637,0.0,1.0
2024-04-09,46.39,46.435,46.315,46.37,87854,41.4862550636875,41.5264982513975,41.4191830841709,41.4683692024831,98238.4901636322,0.0,1.0
2024-04-10,46.035,46.18,45.92,46.13,306150,41.1687810273088,41.2984535210409,41.0659373253833,41.2537388680299,342337.443526714,0.0,1.0
2024-04-11,45.99,46.11,45.88,46.11,247736,41.1285378395988,41.2358530068254,41.0301656029744,41.2358530068254,277018.810744845,0.0,1.0
2024-04-12,45.9,46.0028,45.85,45.99,233670,41.0480514641789,41.1399847907697,41.0033368111678,41.1285378395988,261290.185950963,0.0,1.0
2024-04-15,45.71,46.02,45.6407,46.02,165910,40.8781357827367,41.1553666314055,40.8161612736634,41.1553666314055,185520.840292397,0.0,1.0
2024-04-16,45.56,45.69,45.51,45.69,63273,40.7439918237035,40.8602499215323,40.6992771706924,40.8602499215323,70751.974732209,0.0,1.0
2024-04-17,45.63,45.74,45.58,45.7,584968,40.806592337919,40.9049645745434,40.7618776849079,40.8691928521345,654112.198807562,0.0,1.0
2024-04-18,45.66,45.68,45.54,45.66,121629,40.8334211297256,40.8513069909301,40.726105962499,40.8334211297256,136005.751816792,0.0,1.0
2024-04-19,45.75,45.8,45.69,45.74,100893,40.9139075051456,40.9586221581567,40.8602499215323,40.9049645745434,112818.721834855,0.0,1.0
2024-04-22,46.01,46.015,45.83,45.85,77038,41.1464237008032,41.1508951661044,40.9854509499633,41.0033368111678,86144.0208212022,0.0,1.0
2024-04-23,46.17,46.205,46.02,46.06,58383,41.2895105904387,41.3208108475465,41.1553666314055,41.1911383538143,65283.9685298716,0.0,1.0
2024-04-24,46.09,46.17,45.99,46.17,62533,41.217967145621,41.2895105904387,41.1285378395988,41.2895105904387,69924.5054909555,0.0,1.0
2024-04-25,45.98,46.0,45.7456,45.89,69438,41.1195949089966,41.137480770201,40.9099726156806,41.0391085335766,77645.6880731929,0.0,1.0
2024-04-26,46.13,46.16,46.04,46.04,46859,41.2537388680299,41.2805676598365,41.1732524926099,41.1732524926099,52397.8123998638,0.0,1.0
2024-04-29,46.27,46.27,46.162,46.21,42153,41.3789398964609,41.3789398964609,41.282356245957,41.3252823128476,47135.5553061623,0.0,1.0
2024-04-30,45.99,46.19,45.99,46.14,88257,41.1285378395988,41.3073964516432,41.1285378395988,41.2626817986321,98689.1254396121,0.0,1.0
2024-05-01,45.88,46.11,45.66,45.71,169612,41.2771818663105,41.4841075818565,41.0792529210056,41.1242367722113,188525.4324097,0.276214,1.0
2024-05-02,46.17,46.2076,45.91,45.99,103269,41.5380882033033,41.57191605941,41.3041721770339,41.376146338963,114784.525148676,0.0,1.0
2024-05-03,46.42,46.52,46.3423,46.47,63815,41.7630074593316,41.8529751617429,41.693102554558,41.8079913105373,70931.0100065148,0.0,1.0
2024-05-06,46.49,46.5381,46.4729,46.51,54354,41.8259848510195,41.8692593158794,41.8106003739072,41.8439783915018,60415.0139919158,0.0,1.0
2024-05-07,46.54,46.6,46.455,46.6,85054,41.8709687022252,41.924949323672,41.7944961551756,41.924949323672,94538.370682349,0.0,1.0
2024-05-08,46.46,46.49,46.42,46.49,50450,41.7989945402961,41.8259848510195,41.7630074593316,41.8259848510195,56075.6789912822,0.0,1.0
2024-05-09,46.47,46.47,46.39,46.46,78149,41.8079913105373,41.8079913105373,41.7360171486082,41.7989945402961,86863.3942019763,0.0,1.0
2024-05-10,46.35,46.48,46.32,46.48,58142,41.7000300676437,41.8169880807784,41.6730397569203,41.8169880807784,64625.413833719,0.0,1.0
2024-05-13,46.35,46.48,46.34,46.48,48675,41.7000300676437,41.8169880807784,41.6910332974026,41.8169880807784,54102.7487591805,0.0,1.0
2024-05-14,46.43,46.455,46.37,46.42,42915,41.7720042295727,41.7944961551756,41.718023608126,41.7630074593316,47700.4512172621,0.0,1.0
2024-05-15,46.71,46.72,46.545,46.62,63051,42.0239137963244,42.0329105665656,41.8754670873458,41.9429428641542,70081.8163742186,0.0,1.0
2024-05-16,46.63,46.75,46.6201,46.75,85753,41.9519396343954,42.0599008772889,41.9430328318567,42.0599008772889,95315.3161653005,0.0,1.0
2024-05-17,46.63,46.63,46.5534,46.63,68692,41.9519396343954,41.9519396343954,41.8830243743483,41.9519396343954,76351.8442273369,0.0,1.0
2024-05-20,46.66,46.66,46.5821,46.62,63087,41.9789299451188,41.9789299451188,41.9088451049403,41.9429428641542,70121.8307338555,0.0,1.0
2024-05-21,46.62,46.69,46.61,46.65,79317,41.9429428641542,42.0059202558422,41.9339460939131,41.9699331748776,88161.6378701988,0.0,1.0
2024-05-22,46.52,46.57,46.48,46.56,50906,41.8529751617429,41.8979590129486,41.8169880807784,41.8889622427075,56582.527546684,0.0,1.0
2024-05-23,46.34,46.58,46.32,46.58,111498,41.6910332974026,41.9069557831897,41.6730397569203,41.9069557831897,123931.140855698,0.0,1.0
2024-05-24,46.5,46.5,46.35,46.39,77159,41.8349816212607,41.8349816212607,41.7000300676437,41.7360171486082,85762.999311959,0.0,1.0
2024-05-28,46.36,46.51,46.3297,46.51,55709,41.7090268378848,41.8439783915018,41.6817666240542,41.8439783915018,61921.1100282525,0.0,1.0
2024-05-29,46.19,46.275,46.17,46.17,63475,41.5560817437856,41.6325542908352,41.5380882033033,41.5380882033033,70553.0966099431,0.0,1.0
2024-05-30,46.34,46.37,46.19,46.19,44124,41.6910332974026,41.718023608126,41.5560817437856,41.5560817437856,49044.266795071,0.0,1.0
2024-05-31,46.47,46.47,46.3499,46.39,192573,41.8079913105373,41.8079913105373,41.6999400999413,41.7360171486082,214046.81328817,0.0,1.0
2024-06-03,46.3,46.3,46.18,46.21,84294,41.9145931414474,41.9145931414474,41.8059592067396,41.8331176904165,93113.4458786071,0.288489,1.0
2024-06-04,46.25,46.32,46.21,46.21,109476,41.8693290019858,41.932698797232,41.8331176904165,41.8331176904165,120930.16823269,0.0,1.0
2024-06-05,46.36,46.39,46.2401,46.35,91554,41.9689101088013,41.9960685924783,41.8603667023724,41.959857280909,101133.039409329,0.0,1.0
2024-06-06,46.28,46.36,46.26,46.36,269473,41.8964874856628,41.9689101088013,41.8783818298781,41.9689101088013,297667.207645216,0.0,1.0
2024-06-07,46.13,46.1801,46.07,46.14,114944,41.7606950672779,41.8060497350185,41.706378099924,41.7697478951703,126970.269806518,0.0,1.0
2024-06-10,46.19,46.19,46.0629,46.09,58921,41.8150120346319,41.8150120346319,41.6999505921205,41.7244837557087,65085.739727779,0.0,1.0
2024-06-11,46.24,46.24,46.12,46.17,286964,41.8602761740935,41.8602761740935,41.7516422393856,41.7969063788472,316988.242141892,0.0,1.0
2024-06-12,46.41,46.59,46.39,46.585,118743,42.0141742482629,42.1771251503247,41.9960685924783,42.1725987363786,131166.748570046,0.0,1.0
2024-06-13,46.41,46.55,46.3799,46.55,269471,42.0141742482629,42.1409138387554,41.9869252363071,42.1409138387554,297664.998390801,0.0,1.0
2024-06-14,46.3,46.34,46.23,46.34,122351,41.9145931414474,41.9508044530167,41.8512233462012,41.9508044530167,135152.243536829,0.0,1.0
2024-06-17,46.33,46.39,46.195,46.25,89510,41.9417516251244,41.9960685924783,41.819538448578,41.8693290019858,98875.1813959964,0.0,1.0
2024-06-18,46.52,46.55,46.4,46.4,75376,42.1137553550785,42.1409138387554,42.0051214203706,42.0051214203706,83262.3804368743,0.0,1.0
2024-06-20,46.51,46.51,46.4,46.49,106533,42.1047025271861,42.1047025271861,42.0051214203706,42.0865968714015,117679.250359286,0.0,1.0
2024-06-21,46.58,46.58,46.47,46.51,134223,42.1680723224324,42.1680723224324,42.0684912156169,42.1047025271861,148266.377751255,0.0,1.0
2024-06-24,46.54,46.6494,46.54,46.58,68653,42.1318610108631,42.2308989480051,42.1318610108631,42.1680723224324,75835.9717168958,0.0,1.0
2024-06-25,46.585,46.59,46.51,46.58,51333,42.1725987363786,42.1771251503247,42.1047025271861,42.1680723224324,56703.8284728039,0.0,1.0
2024-06-26,46.46,46.53,46.44,46.51,286571,42.0594383877245,42.1228081829708,42.0413327319399,42.1047025271861,316554.123649113,0.0,1.0
2024-06-27,46.49,46.5,46.44,46.5,118931,42.0865968714015,42.0956496992938,42.0413327319399,42.0956496992938,131374.418485167,0.0,1.0
2024-06-28,46.44,46.635,46.425,46.56,294235,42.0413327319399,42.2178628758402,42.0277534901014,42.1499666666478,325019.986571903,0.0,1.0
2024-07-01,46.14,46.24,46.1118,46.24,176458,42.0187042833403,42.1097721296414,41.9930231506833,42.1097721296414,193765.425632795,0.275004,1.0
2024-07-02,46.245,46.245,46.11,46.12,91841,42.1143255219564,42.1143255219564,41.9913839294499,42.00049071408,100848.986475771,0.0,1.0
2024-07-03,46.37,46.38,46.25,46.27,41680,42.2281603298329,42.237267114463,42.1188789142715,42.1370924835317,45768.0747847925,0.0,1.0
2024-07-05,46.54,46.57,46.4201,46.46,65692,42.3829756685448,42.4102960224351,42.2737853208297,42.3101213915039,72135.2295768376,0.0,1.0
2024-07-08,46.51,46.57,46.47,46.54,253896,42.3556553146544,42.4102960224351,42.319228176134,42.3829756685448,278798.731179455,0.0,1.0
2024-07-09,46.48,46.58,46.44,46.55,216455,42.3283349607641,42.4194028070652,42.2919078222436,42.3920824531749,237685.427724143,0.0,1.0
2024-07-10,46.55,46.585,46.515,46.54,101207,42.3920824531749,42.4239561993803,42.3602087069695,42.3829756685448,111133.626313448,0.0,1.0
2024-07-11,46.735,46.75,46.68,46.72,167964,42.560557968832,42.5742181457771,42.5104706533663,42.5468977918868,184438.3136553,0.0,1.0
2024-07-12,46.85,46.875,46.735,46.78,97936,42.6652859920783,42.6880529536535,42.560557968832,42.6015384996675,107541.798755361,0.0,1.0
2024-07-15,46.81,46.88,46.75,46.88,96661,42.6288588535578,42.6926063459686,42.5742181457771,42.6926063459686,106141.743684569,0.0,1.0
2024-07-16,47.025,47.035,46.8405,46.88,67469,42.8246547231052,42.8337615077353,42.6566345466797,42.6926063459686,74086.5220166788,0.0,1.0
2024-07-17,46.95,46.98,46.88,46.88,91885,42.7563538383794,42.7836741922697,42.6926063459686,42.6926063459686,100897.302101743,0.0,1.0
2024-07-18,46.87,46.99,46.81,46.95,68276,42.6834995613385,42.7927809768998,42.6288588535578,42.7563538383794,74972.6745203094,0.0,1.0
2024-07-19,46.85,46.9,46.7601,46.9,21716,42.6652859920783,42.7108199152288,42.5834159982535,42.7108199152288,23845.957582211,0.0,1.0
2024-07-22,47.01,47.01,46.92,46.97,94128,42.8109945461601,42.8109945461601,42.7290334844891,42.7745674076396,103360.300943929,0.0,1.0
2024-07-23,47.025,47.0761,46.98,46.99,42917,42.8246547231052,42.8711903925651,42.7836741922697,42.7927809768998,47126.402724063,0.0,1.0
2024-07-24,46.79,47.01,46.79,47.01,318912,42.6106452842976,42.8109945461601,42.6106452842976,42.8109945461601,350191.657048171,0.0,1.0
2024-07-25,46.86,46.99,46.83,46.85,198282,42.6743927767084,42.7927809768998,42.647072422818,42.6652859920783,217729.976115121,0.0,1.0
2024-07-26,46.98,47.05,46.945,47.05,90648,42.7836741922697,42.8474216846805,42.7518004460643,42.8474216846805,99538.9741624731,0.0,1.0
2024-07-29,46.95,47.08,46.89,47.08,103878,42.7563538383794,42.8747420385709,42.7017131305987,42.8747420385709,114066.604426456,0.0,1.0
2024-07-30,46.95,47.0,46.86,47.0,72374,42.7563538383794,42.80188776153,42.6743927767084,42.80188776153,79472.6162301962,0.0,1.0
2024-07-31,47.17,47.18,47.04,47.1,77255,42.9567031002419,42.965809884872,42.8383149000504,42.8929556078311,84832.3564659104,0.0,1.0
2024-08-01,46.785,46.96,46.745,46.91,96460,42.8606720563173,43.0209930482989,42.8240272581501,42.9751870505898,105291.8884256,0.27955,1.0
2024-08-02,46.655,46.76,46.58,46.72,86644,42.7415764622739,42.8377690574628,42.6728674657104,42.8011242592956,94577.1343639612,0.0,1.0
2024-08-05,46.3,46.435,46.16,46.16,518896,42.41635387854,42.5400300723543,42.2880970849547,42.2880970849547,566406.175995129,0.0,1.0
2024-08-06,46.44,46.6,46.25,46.52,172375,42.5446106721252,42.691189864794,42.370547880831,42.6179002684596,188157.674345457,0.0,1.0
2024-08-07,46.5,46.73,46.48,46.67,76989,42.599577869376,42.8102854588374,42.5812554702924,42.7553182615866,84038.1214803911,0.0,1.0
2024-08-08,46.67,46.7,46.53,46.64,81237,42.7553182615866,42.782801860212,42.6270614680014,42.7278346629612,88675.0688371395,0.0,1.0
2024-08-09,46.65,46.71,46.58,46.69,107445,42.736995862503,42.7919630597538,42.6728674657104,42.7736406606702,117282.676258435,0.0,1.0
2024-08-12,46.69,46.695,46.62,46.69,102748,42.7736406606702,42.7782212604411,42.7095122638776,42.7736406606702,112155.618411295,0.0,1.0
2024-08-13,46.89,46.895,46.74,46.76,54033,42.9568646515063,42.9614452512771,42.8194466583792,42.8377690574628,58980.2675440643,0.0,1.0
2024-08-14,46.975,47.0,46.86,46.89,76831,43.0347348476116,43.0576378464661,42.9293810528808,42.9568646515063,83865.6549826588,0.0,1.0
2024-08-15,47.045,47.11,46.97,47.04,96826,43.0988632444042,43.1584110414259,43.0301542478407,43.0942826446333,105691.399426676,0.0,1.0
2024-08-16,47.21,47.23,47.045,47.05,90925,43.2500230368439,43.2683454359275,43.0988632444042,43.1034438441751,99250.1032044131,0.0,1.0
2024-08-19,47.29,47.31,47.17,47.18,73446,43.3233126331783,43.3416350322619,43.2133782386767,43.2225394382185,80170.7240027641,0.0,1.0
2024-08-20,47.26,47.34,47.1991,47.34,64380,43.2958290345529,43.3691186308873,43.2400373293433,43.3691186308873,70274.6400252968,0.0,1.0
2024-08-21,47.385,47.41,47.31,47.33,88577,43.4103440288254,43.4332470276799,43.3416350322619,43.3599574313455,96687.1200608997,0.0,1.0
2024-08-22,47.35,47.4,47.3,47.4,93477,43.3782798304291,43.4240858281381,43.3324738327201,43.4240858281381,102035.764610821,0.0,1.0
2024-08-23,47.59,47.6,47.41,47.46,99277,43.5981486194323,43.6073098189741,43.4332470276799,43.4790530253889,108366.813261749,0.0,1.0
2024-08-26,47.52,47.62,47.52,47.61,69589,43.5340202226397,43.6256322180577,43.5340202226397,43.6164710185159,75960.5766498973,0.0,1.0
2024-08-27,47.54,47.59,47.47,47.49,87791,43.5523426217233,43.5981486194323,43.4882142249307,43.5065366240143,95829.1538126878,0.0,1.0
2024-08-28,47.56,47.6,47.51,47.56,69471,43.5706650208069,43.6073098189741,43.5248590230979,43.5706650208069,75831.7725566543,0.0,1.0
2024-08-29,47.5682,47.62,47.54,47.59,114095,43.5781772044312,43.6256322180577,43.5523426217233,43.5981486194323,124541.551004757,0.0,1.0
2024-08-30,47.56,47.65,47.55,47.65,101054,43.5706650208069,43.6531158166831,43.5615038212651,43.6531158166831,110306.51558118,0.0,1.0
2024-09-03,47.18,47.31,47.15,47.28,68971,43.4771273412452,43.596924428027,43.4494818596802,43.5692789464619,74845.1422390319,0.277898,1.0
2024-09-04,47.32,47.36,47.14,47.14,90094,43.6061395885486,43.6430002306353,43.4402666991585,43.4402666991585,97767.1520622195,0.0,1.0
2024-09-05,47.48,47.49,47.3521,47.4,585026,43.7535821568954,43.762797317417,43.6357202538232,43.679860872722,634851.664953848,0.0,1.0
2024-09-06,47.39,47.53,47.3,47.51,180936,43.6706457122003,43.7996579595037,43.5877092675053,43.7812276384604,196346.010006546,0.0,1.0
2024-09-09,47.54,47.54,47.4001,47.46,76933,43.8088731200254,43.8088731200254,43.6799530243272,43.735151835852,83485.2521766458,0.0,1.0
2024-09-10,47.4,47.55,47.345,47.51,73104,43.679860872722,43.8180882805471,43.6291774898528,43.7812276384604,79330.14278816,0.0,1.0
2024-09-11,47.465,47.47,47.29,47.36,120780,43.7397594161129,43.7443669963737,43.5784941069836,43.6430002306353,131066.626257851,0.0,1.0
2024-09-12,47.51,47.5797,47.41,47.42,228920,43.7812276384604,43.8454573072964,43.6890760332437,43.6982911937653,248416.725310046,0.0,1.0
2024-09-13,47.62,47.685,47.57,47.57,108390,43.8825944041988,43.9424929475896,43.8365186015904,43.8365186015904,117621.391125091,0.0,1.0
2024-09-16,47.74,47.795,47.6221,47.63,152836,43.9931763304588,44.043859713328,43.8845295879083,43.8918095647204,165852.781012957,0.0,1.0
2024-09-17,47.8,47.82,47.7301,47.8,91541,44.0484672935888,44.0668976146322,43.9840533215424,44.0484672935888,99337.3905801456,0.0,1.0
2024-09-18,47.84,48.06,47.75,47.81,128745,44.0853279356755,44.2880614671523,44.0023914909805,44.0576824541105,139709.99170034,0.0,1.0
2024-09-19,48.04,48.1,47.945,48.1,95132,44.269631146109,44.324922109239,44.1820871211531,44.324922109239,103234.229915234,0.0,1.0
2024-09-20,48.01,48.0299,47.8983,48.0,127829,44.2419856645439,44.2603238339821,44.1390523215169,44.2327705040223,138715.977545247,0.0,1.0
2024-09-23,47.95,48.01,47.93,48.01,84539,44.1866947014139,44.2419856645439,44.1682643803706,44.2419856645439,91739.0422024549,0.0,1.0
2024-09-24,47.93,47.995,47.89,47.91,101149,44.1682643803706,44.2281629237614,44.1314037382839,44.1498340593272,109763.687525711,0.0,1.0
2024-09-25,47.9,47.925,47.8701,47.89,73717,44.1406188988056,44.1636568001097,44.1130655688458,44.1314037382839,79995.3509509026,0.0,1.0
2024-09-26,47.91,48.0,47.854,48.0,1023017,44.1498340593272,44.2327705040223,44.0982291604059,44.2327705040223,1110145.61015423,0.0,1.0
2024-09-27,48.03,48.0499,47.94,47.94,120509,44.2604159855873,44.2787541550254,44.1774795408923,44.1774795408923,130772.545650831,0.0,1.0
2024-09-30,48.06,48.1,47.97,48.04,101219,44.2880614671523,44.324922109239,44.2051250224573,44.269631146109,109839.649306122,0.0,1.0
2024-10-01,47.77,47.86,47.7121,47.79,116837,44.2651949678338,44.348591818307,44.2115429940294,44.2837276012723,126087.855120841,0.265186,1.0
2024-10-02,47.765,47.77,47.665,47.72,212997,44.2605618094742,44.2651949678338,44.1678986422818,44.2188633842376,229861.558215066,0.0,1.0
2024-10-03,47.67,47.71,47.61,47.71,211933,44.1725318006414,44.2095970675184,44.1169339003259,44.2095970675184,228713.313413774,0.0,1.0
2024-10-04,47.64,47.74,47.5399,47.67,975220,44.1447328504836,44.2373960176761,44.051977020124,44.1725318006414,1052435.42774075,0.0,1.0
2024-10-07,47.39,47.525,47.38,47.52,123535,43.9130749325025,44.0381702082123,43.9038086157833,44.0335370498527,133316.185646268,0.0,1.0
2024-10-08,47.49,47.49,47.402265,47.44,69905,44.005738099695,44.005738099695,43.9244400699587,43.9594065160987,75439.8992803852,0.0,1.0
2024-10-09,47.44,47.4965,47.4,47.44,61739,43.9594065160987,44.0117612055625,43.9223412492218,43.9594065160987,66627.3362659568,0.0,1.0
2024-10-10,47.44,47.445,47.35,47.39,59475,43.9594065160987,43.9640396744584,43.8760096656255,43.9130749325025,64184.0785308764,0.0,1.0
2024-10-11,47.55,47.56,47.41,47.41,71310,44.0613360000104,44.0706023167297,43.931607565941,43.931607565941,76956.1435903623,0.0,1.0
2024-10-14,47.59,47.6,47.44,47.52,71372,44.0984012668874,44.1076675836067,43.9594065160987,44.0335370498527,77023.0525919413,0.0,1.0
2024-10-15,47.58,47.63,47.55,47.55,45998,44.0891349501682,44.1354665337644,44.0613360000104,44.0613360000104,49640.0041069903,0.0,1.0
2024-10-16,47.67,47.705,47.61,47.61,51895,44.1725318006414,44.2049639091587,44.1169339003259,44.1169339003259,56003.9134991144,0.0,1.0
2024-10-17,47.63,47.68,47.52,47.68,74156,44.1354665337644,44.1817981173606,44.0335370498527,44.1817981173606,80027.4825983299,0.0,1.0
2024-10-18,47.71,47.71,47.61,47.62,80443,44.2095970675184,44.2095970675184,44.1169339003259,44.1262002170452,86812.271193935,0.0,1.0
2024-10-21,47.54,47.6804,47.485,47.66,121073,44.0520696832912,44.1821687700294,44.0011049413353,44.1632654839221,130659.250777113,0.0,1.0
2024-10-22,47.49,47.51,47.41,47.48,66400,44.005738099695,44.0242707331335,43.931607565941,43.9964717829757,71657.3823362789,0.0,1.0
2024-10-23,47.31,47.4334,47.2637,47.41,84124,43.8389443987486,43.953290747064,43.7960413523385,43.931607565941,90784.7233683302,0.0,1.0
2024-10-24,47.475,47.495,47.37,47.43,67694,43.9918386246161,44.0103712580546,43.894542299064,43.9501401993795,73053.8379498805,0.0,1.0
2024-10-25,47.43,47.5876,47.42,47.5,62115,43.9501401993795,44.0961773508748,43.9408738826603,44.0150044164142,67033.1069852104,0.0,1.0
2024-10-28,47.55,47.575,47.48,47.535,99774,44.0613360000104,44.0845017918086,43.9964717829757,44.0474365249316,107673.850379818,0.0,1.0
2024-10-29,47.55,47.56,47.36,47.44,86854,44.0613360000104,44.0706023167297,43.8852759823448,43.9594065160987,93730.8777926985,0.0,1.0
2024-10-30,47.45,47.6399,47.45,47.57,167399,43.968672832818,44.1446401873165,43.968672832818,44.0798686334489,180653.225086005,0.0,1.0
2024-10-31,47.36,47.47,47.355,47.47,230153,43.8852759823448,43.9872054662565,43.8806428239852,43.9872054662565,248375.926458458,0.0,1.0
2024-11-01,47.05,47.27,47.05,47.22,90023,43.8566041451521,44.0616722197947,43.8566041451521,44.0150658391941,96577.9779934968,0.279058,1.0
2024-11-04,47.17,47.24,47.145,47.23,70876,43.9684594585935,44.0337083914343,43.9451562682932,44.0243871153142,76036.7991320783,0.0,1.0
2024-11-05,47.34,47.34,47.19,47.22,122692,44.1269211526355,44.1269211526355,43.9871020108337,44.0150658391941,131625.754262556,0.0,1.0
2024-11-06,47.4,47.445,47.2662,47.35,210199,44.1828488093562,44.2247945518967,44.058130134869,44.1362424287556,225504.531022683,0.0,1.0
2024-11-07,47.68,47.68,47.43,47.46,338509,44.4438445407195,44.4438445407195,44.2108126377166,44.2387764660769,363157.357037653,0.0,1.0
2024-11-08,47.78,47.87,47.74,47.84,5660245,44.5370573019207,44.6209487870017,44.4997721974402,44.5929849586414,6072392.80014885,0.0,1.0
2024-11-11,47.795,47.82,47.7513,47.78,595458,44.5510392161008,44.5743424064011,44.5103052394559,44.5370573019207,638815.965031733,0.0,1.0
2024-11-12,47.54,47.71,47.5013,47.71,618008,44.3133466750378,44.4718083690798,44.277273336453,44.4718083690798,663007.931570877,0.0,1.0
2024-11-13,47.56,47.6425,47.515,47.64,617561,44.3319892272781,44.408889755269,44.2900434847376,44.406559436239,662528.383498016,0.0,1.0
2024-11-14,47.46,47.62,47.46,47.62,405957,44.2387764660769,44.3879168839988,44.2387764660769,44.3879168839988,435516.548129989,0.0,1.0
2024-11-15,47.43,47.47,47.3352,47.4,329877,44.2108126377166,44.248097742197,44.1224469400978,44.1828488093562,353896.822440495,0.0,1.0
2024-11-18,47.53,47.53,47.3901,47.42,245127,44.3040253989177,44.3040253989177,44.1736207459973,44.2014913615964,262975.79520358,0.0,1.0
2024-11-19,47.6,47.635,47.46,47.46,162555,44.3692743317586,44.401898798179,44.2387764660769,44.2387764660769,174391.357905567,0.0,1.0
2024-11-20,47.65,47.67,47.5101,47.57,164956,44.4158807123591,44.4345232645994,44.2854760594387,44.3413105033982,176967.18547366,0.0,1.0
2024-11-21,47.58,47.6696,47.58,47.63,471130,44.3506317795183,44.4341504135546,44.3506317795183,44.3972381601189,505435.086278797,0.0,1.0
2024-11-22,47.58,47.645,47.575,47.61,232979,44.3506317795183,44.4112200742991,44.3459711414583,44.3785956078787,249943.244892382,0.0,1.0
2024-11-25,47.8,47.815,47.72,47.72,259592,44.5556998541609,44.5696817683411,44.4811296452,44.4811296452,278494.056666494,0.0,1.0
2024-11-26,47.68,47.76,47.645,47.74,224269,44.4438445407195,44.5184147496804,44.4112200742991,44.4997721974402,240599.030765732,0.0,1.0
2024-11-27,47.85,47.85,47.72,47.73,138691,44.6023062347615,44.6023062347615,44.4811296452,44.4904509213201,148789.713138821,0.0,1.0
2024-11-29,47.95,47.955,47.85,47.87,50994,44.6955189959627,44.7001796340227,44.6023062347615,44.6209487870017,54707.101627366,0.0,1.0
2024-12-02,47.71,47.88,47.63,47.88,184452,44.7009001686668,44.860178161303,44.6259458191909,44.860178161303,196868.628747851,0.245773,1.0
2024-12-03,47.67,47.745,47.6616,47.73,177121,44.6634229939289,44.7336926965625,44.6555527872339,44.7196387560358,189044.132849999,0.0,1.0
2024-12-04,47.78,47.78,47.68,47.69,146659,44.7664852244582,44.7664852244582,44.6727922876134,44.6821615812978,156531.543293274,0.0,1.0
2024-12-05,47.72,47.7675,47.7,47.75,147156,44.7102694623513,44.7547736073526,44.6915308749823,44.7383773434047,157061.999501327,0.0,1.0
2024-12-06,47.795,47.845,47.7604,47.8,574789,44.7805391649849,44.8273856334073,44.7481214088366,44.7852238118271,613481.676801273,0.0,1.0
2024-12-09,47.72,47.8,47.7,47.8,129740,44.7102694623513,44.7852238118271,44.6915308749823,44.7852238118271,138473.618576899,0.0,1.0
2024-12-10,47.74,47.74,47.6652,47.68,305215,44.7290080497202,44.7290080497202,44.6589257329603,44.6727922876134,325760.948774073,0.0,1.0
2024-12-11,47.74,47.796,47.7335,47.79,165882,44.7290080497202,44.7814760943534,44.7229180088253,44.7758545181427,177048.56479708,0.0,1.0
2024-12-12,47.64,47.73,47.63,47.71,352020,44.6353151128754,44.7196387560358,44.6259458191909,44.7009001686668,375716.688850316,0.0,1.0
2024-12-13,47.48,47.64,47.48,47.64,128141,44.4854064139237,44.6353151128754,44.4854064139237,44.6353151128754,136766.979790831,0.0,1.0
2024-12-16,47.58,47.61,47.535,47.55,163218,44.5790993507685,44.607207231822,44.5369375291884,44.5509914697151,174205.234136614,0.0,1.0
2024-12-17,47.508,47.54,47.48,47.48,161701,44.5116404362403,44.5416221760306,44.4854064139237,44.4854064139237,172586.115288293,0.0,1.0
2024-12-18,46.73,47.258,46.72,47.25,141717,44.0387197159398,44.5363110707443,44.0292956372503,44.5287718077927,150377.564395974,0.273244,1.0
2024-12-19,46.675,46.9,46.6601,46.9,287957,43.9868872831476,44.1989290536609,43.9728454059003,44.1989290536609,305554.536934677,0.0,1.0
2024-12-20,46.95,46.976,46.67,46.67,170026,44.2460494471083,44.270552051701,43.9821752438029,43.9821752438029,180416.57503327,0.0,1.0
2024-12-23,46.83,46.99,46.81,46.99,128733,44.1329605028346,44.2837457618663,44.1141123454556,44.2837457618663,136600.090302412,0.0,1.0
2024-12-24,46.94,46.95,46.805,46.84,77345,44.2366253684188,44.2460494471083,44.1094003061109,44.1423845815241,82071.6831305112,0.0,1.0
2024-12-26,47.08,47.1,46.86,46.92,205290,44.3685624700716,44.3874106274505,44.161232738903,44.2177772110399,217835.617426629,0.0,1.0
2024-12-27,46.92,47.025,46.91,47.01,94564,44.2177772110399,44.3167300372794,44.2083531323504,44.3025939192452,100342.965202064,0.0,1.0
2024-12-30,46.96,47.05,46.81,46.93,145676,44.2554735257978,44.3402902340031,44.1141123454556,44.2272012897294,154578.505549426,0.0,1.0
2024-12-31,47.01,47.11,46.9248,47.07,120388,44.3025939192452,44.39683470614,44.2223007688108,44.3591383913821,127745.11330682,0.0,1.0
2025-01-02,47.13,47.145,47.045,47.14,153822,44.415682863519,44.4298189815532,44.3355781946584,44.4251069422085,163222.321320078,0.0,1.0
2025-01-03,47.23,47.23,47.14,47.14,94299,44.5099236504138,44.5099236504138,44.4251069422085,44.4251069422085,100061.770606039,0.0,1.0
2025-01-06,47.26,47.3,47.2188,47.28,89699,44.5381958864822,44.5758922012401,44.4993686822816,44.5570440438612,95180.6568637108,0.0,1.0
2025-01-07,47.09,47.29,47.08,47.29,122484,44.3779865487611,44.5664681225507,44.3685624700716,44.5664681225507,129969.203394628,0.0,1.0
2025-01-08,47.12,47.14,47.015,47.05,199664,44.4062587848295,44.4251069422085,44.30730595859,44.3402902340031,211865.803097425,0.0,1.0
2025-01-10,46.89,47.015,46.865,46.99,352795,44.1895049749715,44.30730595859,44.1659447782478,44.2837457618663,374354.896244471,0.0,1.0
2025-01-13,46.86,46.8728,46.78,46.83,192111,44.161232738903,44.1732955596255,44.0858401093872,44.1329605028346,203851.22655486,0.0,1.0
2025-01-14,46.91,46.98,46.865,46.96,93191,44.2083531323504,44.2743216831768,44.1659447782478,44.2554735257978,98886.0588611476,0.0,1.0
2025-01-15,47.29,47.305,47.155,47.2,162202,44.5664681225507,44.5806042405849,44.4392430602427,44.4816514143453,172114.43722458,0.0,1.0
2025-01-16,47.34,47.37,47.195,47.26,192527,44.6135885159981,44.6418607520665,44.4769393750006,44.5381958864822,204292.649015035,0.0,1.0
2025-01-17,47.43,47.44,47.36,47.43,216411,44.6984052242034,44.7078293028928,44.632436673377,44.6984052242034,229636.240454548,0.0,1.0
2025-01-21,47.55,47.5699,47.49,47.52,272521,44.8114941684771,44.8302480850692,44.7549496963403,44.7832219324087,289175.216994118,0.0,1.0
2025-01-22,47.43,47.545,47.43,47.54,155060,44.6984052242034,44.8067821291324,44.6984052242034,44.8020700897876,164535.977583775,0.0,1.0
2025-01-23,47.53,47.53,47.39,47.44,133269,44.7926460110982,44.7926460110982,44.6607089094455,44.7078293028928,141413.292897021,0.0,1.0
2025-01-24,47.58,47.6,47.52,47.53,155046,44.8397664045456,44.8586145619245,44.7832219324087,44.7926460110982,164521.122020211,0.0,1.0
2025-01-27,47.62,47.635,47.51,47.51,164891,44.8774627193035,44.8915988373377,44.7737978537192,44.7737978537192,174967.766540476,0.0,1.0
2025-01-28,47.53,47.575,47.4901,47.55,648736,44.7926460110982,44.8350543652008,44.7550439371271,44.8114941684771,688381.348857136,0.0,1.0
2025-01-29,47.54,47.59,47.45,47.54,125454,44.8020700897876,44.8491904832351,44.7172533815823,44.8020700897876,133120.705093479,0.0,1.0
2025-01-30,47.61,47.65,47.5625,47.63,129553,44.868038640614,44.9057349553719,44.823274266839,44.886886797993,137470.201882566,0.0,1.0
2025-01-31,47.53,47.69,47.49,47.67,139606,44.7926460110982,44.9434312701298,44.7549496963403,44.9245831127509,148137.557632919,0.0,1.0
2025-02-03,47.2,47.2499,47.07,47.12,132259,44.7525399594194,44.799852496368,44.6292808451243,44.6766881967763,139492.078118039,0.287443,1.0
2025-02-04,47.32,47.33,47.15,47.16,196133,44.866317603384,44.8757990737144,44.7051326077674,44.7146140780978,206859.266723062,0.0,1.0
2025-02-05,47.48,47.515,47.37,47.37,748113,45.0180211286701,45.0512062748265,44.9137249550359,44.9137249550359,789026.357655213,0.0,1.0
2025-02-06,47.43,47.495,47.395,47.47,176186,44.9706137770182,45.0322433341657,44.9374286308619,45.0085396583398,185821.39041808,0.0,1.0
2025-02-07,47.27,47.3702,47.25,47.37,203893,44.818910251732,44.9139145844425,44.7999473110713,44.9137249550359,215043.651348652,0.0,1.0
2025-02-10,47.39,47.4079,47.3231,47.37,207776,44.9326878956967,44.9496597275881,44.8692568591864,44.9137249550359,219139.007727669,0.0,1.0
2025-02-11,47.35,47.355,47.3,47.33,107210,44.8947620143751,44.8995027495403,44.8473546627232,44.8757990737144,113073.17985948,0.0,1.0
2025-02-12,47.27,47.31,47.16,47.18,214089,44.818910251732,44.8568361330536,44.7146140780978,44.7335770187586,225797.257745885,0.0,1.0
2025-02-13,47.45,47.47,47.2835,47.3,151226,44.989576717679,45.0085396583398,44.8317102366781,44.8473546627232,159496.359457418,0.0,1.0
2025-02-14,47.51,47.59,47.49,47.49,136576,45.0464655396613,45.1223173023044,45.0275025990005,45.0275025990005,144045.169410394,0.0,1.0
2025-02-18,47.5,47.59,47.382,47.59,157177,45.0369840693309,45.1223173023044,44.9251027194324,45.1223173023044,165772.812151605,0.0,1.0
2025-02-19,47.56,47.56,47.44,47.47,156446,45.0938728913132,45.0938728913132,44.9800952473486,45.0085396583398,165001.834682364,0.0,1.0
2025-02-20,47.59,47.6,47.5201,47.54,131349,45.1223173023044,45.1317987726348,45.056041824695,45.0749099506525,138532.311364265,0.0,1.0
2025-02-21,47.52,47.6267,47.5101,47.59,148466,45.0559470099917,45.1571142984169,45.0465603543646,45.1223173023044,156585.418533883,0.0,1.0
2025-02-24,47.58,47.617101,47.505,47.55,5150818,45.112835831974,45.1480130350468,45.0417248044961,45.0843914209828,5432509.74850712,0.0,1.0
2025-02-25,47.68,47.68,47.606337,47.66,165047,45.2076505352778,45.2076505352778,45.1378071803831,45.1886875946171,174073.212538641,0.0,1.0
2025-02-26,47.71,47.735,47.66,47.68,120761,45.236094946269,45.259798622095,45.1886875946171,45.2076505352778,127365.266980792,0.0,1.0
2025-02-27,47.65,47.77,47.625,47.73,1237956,45.1792061242867,45.2929837682513,45.1555024484607,45.2550578869298,1305658.25432444,0.0,1.0
2025-02-28,47.8,47.8,47.67,47.7,709694,45.3214281792425,45.3214281792425,45.1981690649475,45.2266134759386,748506.270937356,0.0,1.0
2025-03-03,47.45,47.57,47.3901,47.57,277656,45.2114687233799,45.3258075273168,45.1543946037481,45.3258075273168,291403.433067128,0.234027,1.0
2025-03-04,47.42,47.48,47.2532,47.32,648396,45.1828840223957,45.2400534243641,45.0239530849234,45.0876016857816,680499.684454842,0.0,1.0
2025-03-05,47.47,47.515,47.31,47.45,870651,45.2305251907027,45.273402242179,45.0780734521202,45.2114687233799,913759.077431528,0.0,1.0
2025-03-06,47.28,47.3899,47.2601,47.36,203121,45.049488751136,45.1542040390748,45.0305275661498,45.1257146204272,213178.021465512,0.0,1.0
2025-03-07,47.43,47.445,47.33,47.33,318567,45.1924122560571,45.2067046065492,45.097129919443,45.097129919443,334340.03753528,0.0,1.0
2025-03-10,47.29,47.4,47.252,47.36,177499,45.0590169847974,45.1638275550728,45.022809696884,45.1257146204272,186287.41307943,0.0,1.0
2025-03-11,47.04,47.29,47.0099,47.29,582662,44.8208111432622,45.0590169847974,44.7921311599413,45.0590169847974,611511.032060388,0.0,1.0
2025-03-12,47.06,47.2,47.045,47.2,565527,44.839867610585,44.9732628818447,44.8255752600929,44.9732628818447,593527.635967362,0.0,1.0
2025-03-13,46.82,47.06,46.7901,47.06,170869,44.6111900027112,44.839867610585,44.5827005840636,44.839867610585,179329.145434448,0.0,1.0
2025-03-14,47.03,47.0899,46.9407,47.0,2678967,44.8112829096008,44.8683570292326,44.7261957830044,44.7826982086165,2811609.26064463,0.0,1.0
2025-03-17,47.17,47.19,47.04,47.06,477454,44.9446781808605,44.9637346481833,44.8208111432622,44.839867610585,501093.924610427,0.0,1.0
2025-03-18,47.1,47.15,47.07,47.11,200529,44.8779805452306,44.9256217135377,44.8493958442464,44.887508778892,210457.685155438,0.0,1.0
2025-03-19,47.39,47.45,47.1,47.11,183900,45.1542993214114,45.2114687233799,44.8779805452306,44.887508778892,193005.342369857,0.0,1.0
2025-03-20,47.3,47.3936,47.26,47.31,134761,45.0685452184588,45.1577294855296,45.0304322838131,45.0780734521202,141433.349337163,0.0,1.0
2025-03-21,47.28,47.2999,47.16,47.25,200694,45.049488751136,45.0684499361222,44.9351499471991,45.0209040501517,210630.854712213,0.0,1.0
2025-03-24,47.38,47.43,47.35,47.37,229242,45.14477108775,45.1924122560571,45.1161863867658,45.1352428540886,240592.336571782,0.0,1.0
2025-03-25,47.42,47.49,47.389,47.41,102022,45.1828840223957,45.2495816580255,45.1533464980453,45.1733557887343,107073.360735495,0.0,1.0
2025-03-26,47.205,47.39,47.1301,47.38,154288,44.9780269986754,45.1542993214114,44.9066605285515,45.14477108775,161927.179247202,0.0,1.0
2025-03-27,47.12,47.225,47.11,47.18,185584,44.8970370125534,44.9970834659982,44.887508778892,44.9542064145219,194772.721361433,0.0,1.0
2025-03-28,47.03,47.1595,46.94,47.15,172507,44.8112829096008,44.934673535516,44.7255288066481,44.9256217135377,181048.24685262,0.0,1.0
2025-03-31,47.09,47.16,46.84,46.85,255319,44.8684523115692,44.9351499471991,44.630246470034,44.6397747036954,267960.473129578,0.0,1.0
2025-04-01,46.86,46.99,46.74,46.75,307962,44.9197666139527,45.0443839775851,44.804735201369,44.8143211524176,321263.89800782,0.283855,1.0
2025-04-02,46.91,46.97,46.79,46.79,1247640,44.9676963691959,45.0252120754878,44.8526649566122,44.8526649566122,1301529.70077632,0.0,1.0
2025-04-03,46.25,46.5825,46.22,46.48,509766,44.3350235999854,44.6537564723528,44.3062657468394,44.5555004741042,531784.480656231,0.0,1.0
2025-04-04,45.37,45.9445,44.9003,45.78,671315,43.4914599077045,44.0421727954492,43.0412077869497,43.884483900699,700311.316627117,0.0,1.0
2025-04-07,44.86,45.8475,44.4857,44.71,492280,43.0025764042236,43.9491890702774,42.6437742564728,42.858787138494,513543.202444749,0.0,1.0
2025-04-08,44.64,45.55,44.37,45.52,292514,42.7916854811534,43.6640070265802,42.53286480284,43.6352491734342,305148.647761281,0.0,1.0
2025-04-09,45.8,45.86,44.0405,44.08,465836,43.9036558027963,43.9611715090882,42.2170077157871,42.2548722224293,485956.998565963,0.0,1.0
2025-04-10,44.95,45.51,44.8,45.26,254668,43.0888499636614,43.6256632223856,42.9450606979318,43.3860144461694,265667.953766554,0.0,1.0
2025-04-11,45.08,45.33,44.69,44.9,367264,43.2134673272938,43.45311610351,42.8396152363967,43.0409202084182,383127.347653101,0.0,1.0
2025-04-14,45.42,45.58,45.31,45.58,186083,43.5393896629478,43.6927648797261,43.4339442014127,43.6927648797261,194120.540628354,0.0,1.0
2025-04-15,45.47,45.61,45.43,45.43,217739,43.587319418191,43.721522732872,43.5489756139964,43.5489756139964,227143.868036721,0.0,1.0
2025-04-16,45.52,45.67,45.3746,45.49,461571,43.6352491734342,43.7790384391639,43.4958694451869,43.6064913202883,481507.779100564,0.0,1.0
2025-04-17,45.78,45.78,45.62,45.7,236732,43.884483900699,43.884483900699,43.7311086839207,43.8077962923099,246957.238565756,0.0,1.0
2025-04-21,45.52,45.5794,45.35,45.57,214485,43.6352491734342,43.6921897226632,43.4722880056073,43.6831789286775,223749.317007317,0.0,1.0
2025-04-22,45.66,45.7899,45.61,45.68,129762,43.7694524881153,43.8939739922372,43.721522732872,43.7886243902126,135366.85023896,0.0,1.0
2025-04-23,45.91,46.3492,45.88,46.31,268311,44.0091012643314,44.4301162343879,43.9803434111855,44.3925393062772,279900.240089285,0.0,1.0
2025-04-24,46.35,46.4,46.06,46.08,330999,44.4308831104718,44.478812865715,44.1528905300611,44.1720624321584,345295.942280835,0.0,1.0
2025-04-25,46.46,46.5211,46.28,46.32,123326,44.5363285720069,44.5948987329141,44.3637814531313,44.4021252573259,128652.858098442,0.0,1.0
2025-04-28,46.5,46.56,46.3701,46.53,122449,44.5746723762015,44.6321880824934,44.4501508720796,44.6034302293474,127737.977565932,0.0,1.0
2025-04-29,46.65,46.7,46.43,46.43,114736,44.7184616419312,44.7663913971744,44.507570718861,44.507570718861,119691.827569068,0.0,1.0
2025-04-30,46.38,46.45,46.24,46.45,206527,44.4596409636177,44.5267426209583,44.3254376489367,44.5267426209583,215447.584649603,0.0,1.0
2025-05-01,46.02,46.58,46.0,46.13,224019,44.3961953880072,44.936435922933,44.3769010831884,44.5023140645105,232212.5643853,0.293814,1.0
2025-05-02,46.22,46.2671,46.14,46.2,473196,44.589138436195,44.6345765240432,44.5119612169198,44.5698441313762,490503.290421199,0.0,1.0
2025-05-05,46.16,46.26,46.14,46.15,356423,44.5312555217386,44.6277270458325,44.5119612169198,44.5216083693292,369459.281739058,0.0,1.0
2025-05-06,46.12,46.1675,46.0597,46.15,162361,44.4926669121011,44.5384908860457,44.4344945830724,44.5216083693292,168299.403917354,0.0,1.0
2025-05-07,46.18,46.235,46.08,46.23,144299,44.5505498265574,44.603609164809,44.4540783024635,44.5987855886043,149576.780666972,0.0,1.0
2025-05-08,46.16,46.3,46.11,46.29,121598,44.5312555217386,44.6663156554701,44.4830197596917,44.6566685030607,126045.484553202,0.0,1.0
2025-05-09,46.22,46.32,46.1,46.27,186872,44.589138436195,44.6856099602888,44.4733726072823,44.6373741982419,193706.901342341,0.0,1.0
2025-05-12,46.7,46.73,46.53,46.67,209215,45.0522017518456,45.0811432090738,44.888200160886,45.0232602946175,216867.103495108,0.0,1.0
2025-05-13,46.82,46.9,46.7,46.73,564146,45.1679675807583,45.2451448000334,45.0522017518456,45.0811432090738,584779.81487155,0.0,1.0
2025-05-14,46.66,46.83,46.63,46.83,259981,45.0136131422081,45.1776147331677,44.9846716849799,45.1776147331677,269489.885685834,0.0,1.0
2025-05-15,46.79,46.79,46.59,46.59,181200,45.1390261235301,45.1390261235301,44.9460830753423,44.9460830753423,187827.446183656,0.0,1.0
2025-05-16,46.85,46.865,46.77,46.84,354947,45.1969090379865,45.2113797666005,45.1197318187113,45.1872618855771,367929.296581402,0.0,1.0
2025-05-19,46.8,46.81,46.6,46.62,121677,45.1486732759395,45.1583204283489,44.9557302277517,44.9750245325705,126127.374002697,0.0,1.0
2025-05-20,46.73,46.74,46.6,46.61,4314204,45.0811432090738,45.0907903614832,44.9557302277517,44.9653773801611,4471997.34898076,0.0,1.0
2025-05-21,46.44,46.69,46.43,46.56,886852,44.8013757892015,45.0425545994362,44.7917286367921,44.9171416181142,919288.886881169,0.0,1.0
2025-05-22,46.55,46.59,46.42,46.46,201691,44.9074944657048,44.9460830753423,44.7820814843827,44.8206700940203,209067.910862184,0.0,1.0
2025-05-23,46.54,46.55,46.41,46.43,403379,44.8978473132954,44.9074944657048,44.7724343319733,44.7917286367921,418132.711998438,0.0,1.0
2025-05-27,46.84,46.845,46.69,46.72,132044,45.1872618855771,45.1920854617818,45.0425545994362,45.0714960566644,136873.550242134,0.0,1.0
2025-05-28,46.82,46.85,46.74,46.84,259966,45.1679675807583,45.1969090379865,45.0907903614832,45.1872618855771,269474.337056183,0.0,1.0
2025-05-29,46.9,46.94,46.85,46.94,330882,45.2451448000334,45.2837334096709,45.1969090379865,45.2837334096709,342984.111744705,0.0,1.0
2025-05-30,46.88,46.89,46.77,46.85,186735,45.2258504952146,45.235497647624,45.1197318187113,45.1969090379865,193564.890524862,0.0,1.0
2025-06-02,46.54,46.54,46.44,46.53,248367,45.1941200462249,45.1941200462249,45.09701192408,45.1844092340104,255763.364087571,0.307109,1.0
2025-06-03,46.61,46.63,46.53,46.55,342296,45.2620957317263,45.2815173561553,45.1844092340104,45.2038308584394,352489.567751429,0.0,1.0
2025-06-04,46.71,46.7367,46.63,46.63,219894,45.3592038538712,45.3851317224838,45.2815173561553,45.2815173561553,226442.438740542,0.0,1.0
2025-06-05,46.59,46.71,46.56,46.71,157730,45.2426741072973,45.3592038538712,45.2135416706539,45.3592038538712,162427.196115155,0.0,1.0
2025-06-06,46.6,46.655,46.58,46.65,100286,45.2523849195118,45.3057943866915,45.2329632950828,45.3009389805842,103272.514991469,0.0,1.0
2025-06-09,46.66,46.7,46.6,46.6,116449,45.3106497927987,45.3494930416567,45.2523849195118,45.2523849195118,119916.848794862,0.0,1.0
2025-06-10,46.78,46.79,46.66,46.71,162962,45.4271795393726,45.4368903515871,45.3106497927987,45.3592038538712,167815.004966194,0.0,1.0
2025-06-11,46.77,46.86,46.76,46.85,182835,45.4174687271581,45.5048660370885,45.4077579149436,45.495155224874,188279.822492324,0.0,1.0
2025-06-12,46.83,46.83,46.75,46.75,133618,45.475733600445,45.475733600445,45.3980471027291,45.3980471027291,137597.141257305,0.0,1.0
2025-06-13,46.69,46.75,46.64,46.71,164876,45.3397822294422,45.3980471027291,45.2912281683698,45.3592038538712,169786.003846334,0.0,1.0
2025-06-16,46.83,46.8514,46.77,46.79,161716,45.475733600445,45.496514738584,45.4174687271581,45.4368903515871,166531.899112143,0.0,1.0
2025-06-17,46.825,46.855,46.7701,46.83,470529,45.4708781943378,45.5000106309812,45.4175658352802,45.475733600445,484541.34382088,0.0,1.0
2025-06-18,46.87,46.93,46.8006,46.83,255660,45.514576849303,45.5728417225899,45.4471838125344,45.475733600445,263273.549475688,0.0,1.0
2025-06-20,46.99,46.99,46.87,46.87,149132,45.6311065958768,45.6311065958768,45.514576849303,45.514576849303,153573.147854214,0.0,1.0
2025-06-23,47.07,47.07,46.94,46.96,101518,45.7087930935927,45.7087930935927,45.5825525348044,45.6019741592334,104541.203925812,0.0,1.0
2025-06-24,47.2,47.23,47.08,47.08,137910,45.8350336523811,45.8641660890245,45.7185039058072,45.7185039058072,142016.956927921,0.0,1.0
2025-06-25,47.19,47.22,47.14,47.2,135625,45.8253228401666,45.85445527681,45.7767687790941,45.8350336523811,139663.909675508,0.0,1.0
2025-06-26,47.33,47.33,47.22,47.26,96711,45.9612742111694,45.9612742111694,45.85445527681,45.893298525668,99591.0515659208,0.0,1.0
2025-06-27,47.29,47.37,47.27,47.32,136298,45.9224309623114,46.0001174600273,45.9030093378825,45.9515633989549,140356.951601492,0.0,1.0
2025-06-30,47.475,47.49,47.35,47.39,142079,46.1020809882795,46.1166472066012,45.9806958355984,46.0195390844563,146310.109661098,0.0,1.0
2025-07-01,47.2,47.205,47.13,47.16,283574,46.10661302434,46.1114971994485,46.0382345728208,46.0675396234719,290298.764581431,0.279667,1.0
2025-07-02,47.29,47.29,47.14,47.22,174184,46.1945281762932,46.1945281762932,46.0480029230378,46.126149724774,178314.655115955,0.0,1.0
2025-07-03,47.31,47.33,47.26,47.26,104494,46.2140648767272,46.2336015771612,46.1652231256421,46.1652231256421,106972.004154725,0.0,1.0
2025-07-07,47.17,47.3199,47.14,47.31,171184,46.0773079736889,46.2237355434421,46.0480029230378,46.2140648767272,175243.512155937,0.0,1.0
2025-07-08,47.1,47.1501,47.06,47.15,131214,46.0089295221698,46.057868956757,45.9698561213017,46.0577712732549,134325.65078529,0.0,1.0
2025-07-09,47.22,47.22,47.13,47.14,136327,46.126149724774,46.126149724774,46.0382345728208,46.0480029230378,139559.902103482,0.0,1.0
2025-07-10,47.18,47.22,47.16,47.22,113001,46.0870763239059,46.126149724774,46.0675396234719,46.126149724774,115680.741875018,0.0,1.0
2025-07-11,47.11,47.15,47.0519,47.14,117246,46.0186978723868,46.0577712732549,45.9619437576259,46.0480029230378,120026.409163444,0.0,1.0
2025-07-14,47.16,47.16,47.07,47.07,100471,46.0675396234719,46.0675396234719,45.9796244715187,45.9796244715187,102853.60144534,0.0,1.0
2025-07-15,47.03,47.2,46.99,47.2,288700,45.9405510706506,46.10661302434,45.9014776697825,46.10661302434,295546.324185783,0.0,1.0
2025-07-16,47.15,47.16,46.965,47.07,114984,46.0577712732549,46.0675396234719,45.87705679424,45.9796244715187,117710.76737159,0.0,1.0
2025-07-17,47.23,47.23,47.13,47.14,267316,46.135918074991,46.135918074991,46.0382345728208,46.0480029230378,273655.217166771,0.0,1.0
2025-07-18,47.25,47.2779,47.2233,47.23,153147,46.1554547754251,46.1827084725306,46.1293732803456,46.135918074991,156778.776965985,0.0,1.0
2025-07-21,47.32,47.38,47.32,47.32,120113,46.2238332269442,46.2824433282464,46.2238332269442,46.2238332269442,122961.398118902,0.0,1.0
2025-07-22,47.37,47.39,47.305,47.37,113796,46.2726749780293,46.2922116784634,46.2091807016187,46.2726749780293,116494.594759423,0.0,1.0
2025-07-23,47.45,47.45,47.365,47.4,252125,46.3508217797655,46.3508217797655,46.2677908029208,46.3019800286804,258103.972931557,0.0,1.0
2025-07-24,47.39,47.425,47.365,47.39,115505,46.2922116784634,46.3264009042229,46.2677908029208,46.2922116784634,118244.122532313,0.0,1.0
2025-07-25,47.42,47.46,47.35,47.4,179784,46.3215167291144,46.3605901299825,46.2531382775953,46.3019800286804,184047.45530799,0.0,1.0
2025-07-28,47.39,47.44,47.37,47.44,185854,46.2922116784634,46.3410534295485,46.2726749780293,46.3410534295485,190261.401230427,0.0,1.0
2025-07-29,47.41,47.44,47.38,47.41,118977,46.3117483788974,46.3410534295485,46.2824433282464,46.3117483788974,121798.458651375,0.0,1.0
2025-07-30,47.34,47.41,47.2699,47.38,114626,46.2433699273783,46.3117483788974,46.1748937923569,46.2824433282464,117344.277645028,0.0,1.0
2025-07-31,47.37,47.415,47.32,47.39,204522,46.2726749780293,46.3166325540059,46.2238332269442,46.2922116784634,209372.100156303,0.0,1.0
2025-08-01,47.09,47.12,46.985,47.07,101243,46.2720117070496,46.3014905847564,46.1688356350759,46.2523591219118,103032.755527974,0.279321,1.0
2025-08-04,47.24,47.25,47.14,47.14,200807,46.4194060955834,46.4292323881523,46.3211431698942,46.3211431698942,204356.829996206,0.0,1.0
2025-08-05,47.22,47.24,47.16,47.23,206492,46.3997535104456,46.4194060955834,46.340795755032,46.4095798030145,210142.328402778,0.0,1.0
2025-08-06,47.27,47.28,47.165,47.21,763151,46.4488849732902,46.4587112658591,46.3457089013165,46.3899272178767,776641.845993589,0.0,1.0
2025-08-07,47.21,47.3028,47.1824,47.29,156284,46.3899272178767,46.4811152129162,46.3628066503864,46.468537558428,159046.760417351,0.0,1.0
2025-08-08,47.22,47.24,47.19,47.24,109453,46.3997535104456,46.4194060955834,46.3702746327388,46.4194060955834,111387.890429989,0.0,1.0
2025-08-11,47.225,47.2775,47.205,47.25,63672,46.40466665673,46.4562546927169,46.3850140715922,46.4292323881523,64797.5821536025,0.0,1.0
2025-08-12,47.325,47.3292,47.2495,47.27,162046,46.5029295824192,46.5070566252982,46.4287410735239,46.4488849732902,164910.620016062,0.0,1.0
2025-08-13,47.46,47.47,47.36,47.36,134957,46.6355845320997,46.6454108246686,46.5373216064105,46.5373216064105,137342.745550693,0.0,1.0
2025-08-14,47.34,47.39,47.28,47.39,167366,46.5176690212726,46.5668004841172,46.4587112658591,46.5668004841172,170324.666018341,0.0,1.0
2025-08-15,47.34,47.35,47.2901,47.35,133055,46.5176690212726,46.5274953138415,46.4686358213537,46.5274953138415,135407.122337096,0.0,1.0
2025-08-18,47.32,47.35,47.305,47.32,164966,46.4980164361348,46.5274953138415,46.4832769972814,46.4980164361348,167882.239250395,0.0,1.0
2025-08-19,47.31,47.34,47.28,47.33,164130,46.4881901435659,46.5176690212726,46.4587112658591,46.5078427287037,167031.460592894,0.0,1.0
2025-08-20,47.265,47.3072,47.245,47.29,146828,46.4439718270057,46.4854387816466,46.4243192418679,46.468537558428,149423.598951645,0.0,1.0
2025-08-21,47.195,47.23,47.1646,47.23,137594,46.3751877790233,46.4095798030145,46.3453158496137,46.4095798030145,140026.361961973,0.0,1.0
2025-08-22,47.585,47.585,47.26,47.28,905693,46.7584131892112,46.7584131892112,46.4390586807213,46.4587112658591,921703.677808812,0.0,1.0
2025-08-25,47.5,47.58,47.49,47.58,169317,46.6748897023754,46.7535000429267,46.6650634098064,46.7535000429267,172310.155445117,0.0,1.0
2025-08-26,47.65,47.65,47.54,47.6,231664,46.8222840909092,46.8222840909092,46.714194872651,46.7731526280646,235759.314487249,0.0,1.0
2025-08-27,47.705,47.715,47.61,47.62,113451,46.8763287000382,46.8861549926072,46.7829789206335,46.7928052132024,115456.566354259,0.0,1.0
2025-08-28,47.73,47.73,47.67,47.7,134831,46.9008944314606,46.9008944314606,46.841936676047,46.8714155537538,137214.518145376,0.0,1.0
2025-08-29,47.64,47.71,47.625,47.7,122314,46.8124577983403,46.8812418463227,46.7977183594869,46.8714155537538,124476.244872718,0.0,1.0
2025-09-02,47.28,47.29,47.18,47.21,320959,46.7319893058641,46.7418733983569,46.6331483809363,46.6628006584146,324722.780806076,0.278109,1.0
2025-09-03,47.42,47.435,47.3,47.3,160017,46.870366600763,46.8851927395022,46.7517574908497,46.7517574908497,161893.4668174,0.0,1.0
2025-09-04,47.55,47.55,47.4335,47.46,161085,46.9988598031692,46.9988598031692,46.8837101256283,46.9099029707341,162973.990902722,0.0,1.0
2025-09-05,47.6,47.71,47.565,47.64,179384,47.0482802656331,47.1570052830536,47.0136859419083,47.0878166356042,181487.577267243,0.0,1.0
2025-09-08,47.62,47.635,47.5801,47.61,165352,47.0680484506186,47.0828745893578,47.0286109215724,47.0581643581258,167291.028610652,0.0,1.0
2025-09-09,47.58,47.6,47.51,47.59,111093,47.0285120806475,47.0482802656331,46.959323433198,47.0383961731403,112395.751133601,0.0,1.0
2025-09-10,47.63,47.74,47.6,47.6,111277,47.0779325431114,47.186657560532,47.0482802656331,47.0482802656331,112581.908841185,0.0,1.0
2025-09-11,47.795,47.795,47.6699,47.67,143665,47.2410200692423,47.2410200692423,47.1173700721576,47.1174689130825,145349.712282581,0.0,1.0
2025-09-12,47.79,47.84,47.745,47.82,154945,47.2360780229959,47.2854984854598,47.1915996067784,47.2657303004742,156761.989138792,0.0,1.0
2025-09-15,47.93,47.93,47.84,47.84,138119,47.3744553178948,47.3744553178948,47.2854984854598,47.2854984854598,139738.676161611,0.0,1.0
2025-09-16,47.89,47.92,47.85,47.91,327456,47.3349189479237,47.364571225402,47.2953825779526,47.3546871329092,331295.968991785,0.0,1.0
2025-09-17,47.83,47.95,47.73,47.9,295547,47.275614392967,47.3942235028804,47.1767734680392,47.3448030404165,299012.782626109,0.0,1.0
2025-09-18,47.92,47.94,47.835,47.86,196645,47.364571225402,47.3843394103876,47.2805564392134,47.3052666704453,198950.991346592,0.0,1.0
2025-09-19,47.94,47.95,47.9,47.93,126157,47.3843394103876,47.3942235028804,47.3448030404165,47.3744553178948,127636.401715335,0.0,1.0
2025-09-22,47.97,47.975,47.91,47.91,148165,47.4139916878659,47.4189337341123,47.3546871329092,47.3546871329092,149902.482305006,0.0,1.0
2025-09-23,47.92,47.99,47.9,47.98,211911,47.364571225402,47.4337598728515,47.3448030404165,47.4238757803587,214396.010715999,0.0,1.0
2025-09-24,47.86,47.93,47.84,47.93,113250,47.3052666704453,47.3744553178948,47.2854984854598,47.3744553178948,114578.04556435,0.0,1.0
2025-09-25,47.74,47.79,47.72,47.76,173554,47.186657560532,47.2360780229959,47.1668893755464,47.2064257455175,175589.210771524,0.0,1.0
2025-09-26,47.82,47.8391,47.745,47.79,101421,47.2657303004742,47.2846089171354,47.1915996067784,47.2360780229959,102610.330765403,0.0,1.0
2025-09-29,47.89,47.89,47.86,47.87,335090,47.3349189479237,47.3349189479237,47.3052666704453,47.3151507629381,339019.490403161,0.0,1.0
2025-09-30,47.845,47.88,47.8,47.88,193265,47.2904405317062,47.3250348554309,47.2459621154887,47.3250348554309,195531.355196415,0.0,1.0
2025-10-01,47.68,47.68,47.56,47.6,490592,47.400153958376,47.400153958376,47.2808582688835,47.3206234987143,493488.408930928,0.276,1.0
2025-10-02,47.62,47.67,47.56,47.67,811861,47.3405061136298,47.3902126509183,47.2808582688835,47.3902126509183,816654.150828125,0.0,1.0
2025-10-03,47.55,47.6272,47.535,47.62,466678,47.2709169614258,47.3476638549993,47.2560050002392,47.3405061136298,469433.222928762,0.0,1.0
2025-10-06,47.5,47.57,47.5,47.55,394215,47.2212104241372,47.2907995763412,47.2212104241372,47.2709169614258,396542.408206219,0.0,1.0
2025-10-07,47.5,47.5495,47.47,47.53,142932,47.2212104241372,47.2704198960529,47.1913865017641,47.2510343465103,143775.857057015,0.0,1.0
2025-10-08,47.43,47.5199,47.41,47.51,259529,47.1516212719332,47.240993625978,47.1317386570178,47.2311517315949,261061.234756039,0.0,1.0
2025-10-09,47.28,47.4,47.21,47.4,289200,47.0025016600675,47.1217973495601,46.9329125078635,47.1217973495601,290907.409543621,0.0,1.0
2025-10-10,46.97,47.315,46.97,47.3,200498,46.6943211288784,47.0372962361695,46.6943211288784,47.0223842749829,201681.721295564,0.0,1.0
2025-10-13,47.25,47.255,47.095,47.13,160849,46.9726777376944,46.9776483914232,46.8185874720998,46.8533820482018,161798.637336383,0.0,1.0
2025-10-14,47.3,47.35,47.06,47.08,149429,47.0223842749829,47.0720908122715,46.7837928959978,46.8036755109133,150311.21473269,0.0,1.0
2025-10-15,47.49,47.49,47.37,47.44,407921,47.2112691166795,47.2112691166795,47.0919734271869,47.1615625793909,410329.327138463,0.0,1.0
2025-10-16,47.34,47.51,47.29,47.5,140145,47.0621495048138,47.2311517315949,47.0124429675252,47.2212104241372,140972.402871683,0.0,1.0
2025-10-17,47.44,47.455,47.275,47.33,957834,47.1615625793909,47.1764745405775,46.9975310063387,47.0522081973561,963488.961662535,0.0,1.0
2025-10-20,47.545,47.555,47.44,47.44,169087,47.2659463076969,47.2758876151546,47.1615625793909,47.1615625793909,170085.273711972,0.0,1.0
2025-10-21,47.48,47.5599,47.465,47.52,143021,47.2013278092218,47.2807588558089,47.1864158480352,47.2410930390526,143865.382504627,0.0,1.0
2025-10-22,47.43,47.48,47.355,47.48,217519,47.1516212719332,47.2013278092218,47.0770614660004,47.2013278092218,218803.211675377,0.0,1.0
2025-10-23,47.51,47.515,47.42,47.42,225659,47.2311517315949,47.2361223853238,47.1416799644755,47.1416799644755,226991.269468202,0.0,1.0
2025-10-24,47.66,47.66,47.59,47.63,142982,47.3802713434606,47.3802713434606,47.3106821912566,47.3504474210875,143826.152252303,0.0,1.0
2025-10-27,47.77,47.81,47.7,47.72,178383,47.4896257254955,47.5293909553263,47.4200365732915,47.4399191882069,179436.156419847,0.0,1.0
2025-10-28,47.75,47.78,47.7235,47.78,488032,47.46974311058,47.4995670329532,47.4433986458171,47.4995670329532,490913.294932202,0.0,1.0
2025-10-29,47.61,47.765,47.585,47.75,200222,47.330564806172,47.4846550717666,47.3057115375278,47.46974311058,201404.091817576,0.0,1.0
2025-10-30,47.51,47.59,47.47,47.48,249454,47.2311517315949,47.3106821912566,47.1913865017641,47.2013278092218,250926.752905583,0.0,1.0
2025-10-31,47.53,47.6158,47.5046,47.56,126796,47.2510343465103,47.3363307644975,47.2257834255678,47.2808582688835,127544.591633793,0.0,1.0
2025-11-03,47.11,47.24,47.095,47.24,191181,47.11,47.24,47.095,47.24,191181,0.278133,1.0
2025-11-04,47.07,47.1,46.97,46.97,191268,47.07,47.1,46.97,46.97,191268,0.0,1.0
2025-11-05,47.135,47.15,47.09,47.09,147236,47.135,47.15,47.09,47.09,147236,0.0,1.0
2025-11-06,47.13,47.19,47.0413,47.18,715763,47.13,47.19,47.0413,47.18,715763,0.0,1.0
2025-11-07,47.16,47.16,47.0214,47.11,123702,47.16,47.16,47.0214,47.11,123702,0.0,1.0
2025-11-10,47.32,47.35,47.24,47.25,160638,47.32,47.35,47.24,47.25,160638,0.0,1.0
2025-11-11,47.39,47.3999,47.32,47.32,96822,47.39,47.3999,47.32,47.32,96822,0.0,1.0
2025-11-12,47.31,47.4,47.27,47.4,104077,47.31,47.4,47.27,47.4,104077,0.0,1.0
2025-11-13,47.13,47.25,47.08,47.24,322824,47.13,47.25,47.08,47.24,322824,0.0,1.0
2025-11-14,47.145,47.225,47.015,47.03,139597,47.145,47.225,47.015,47.03,139597,0.0,1.0
2025-11-17,47.05,47.145,47.0,47.1,156397,47.05,47.145,47.0,47.1,156397,0.0,1.0
2025-11-18,47.03,47.06,46.93,46.94,2074967,47.03,47.06,46.93,46.94,2074967,0.0,1.0
2025-11-19,47.06,47.137231,47.005,47.07,2020943,47.06,47.137231,47.005,47.07,2020943,0.0,1.0
2025-11-20,46.985,47.24,46.98,47.2,200697,46.985,47.24,46.98,47.2,200697,0.0,1.0
2025-11-21,47.17,47.18,47.0345,47.09,268210,47.17,47.18,47.0345,47.09,268210,0.0,1.0
2025-11-24,47.28,47.29,47.195,47.2,155644,47.28,47.29,47.195,47.2,155644,0.0,1.0
2025-11-25,47.49,47.49,47.28,47.29,473765,47.49,47.49,47.28,47.29,473765,0.0,1.0
2025-11-26,47.55,47.56,47.435,47.46,137978,47.55,47.56,47.435,47.46,137978,0.0,1.0