date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-08-04,52.19,52.19,52.17,52.17,310,32.8595112181337,32.8595112181337,32.8469189547813,32.8469189547813,492.365814348194,0.0,1.0
2017-08-07,52.1738,52.1897,52.1738,52.1897,211,32.8493114848182,32.8593223341834,32.8493114848182,32.8593223341834,335.126409120868,0.0,1.0
2017-08-08,52.2,52.2,52.2,52.2,167,32.8658073498099,32.8658073498099,32.8658073498099,32.8658073498099,265.242229019833,0.0,1.0
2017-08-09,51.92,52.0,51.92,52.0,2701,32.689515662876,32.7398847162857,32.689515662876,32.7398847162857,4289.9356921112,0.0,1.0
2017-08-10,51.71,51.73,51.71,51.73,607,32.5572968976756,32.5698891610281,32.5572968976756,32.5698891610281,964.084030030175,0.0,1.0
2017-08-11,51.6858,51.6923,51.6799,51.6799,629,32.5420602590192,32.5461527446088,32.5383455413303,32.5383455413303,999.026120080691,0.0,1.0
2017-08-14,51.8583,51.8583,51.8583,51.8583,137,32.6506685304338,32.6506685304338,32.6506685304338,32.6506685304338,217.593924405492,0.0,1.0
2017-08-15,51.8583,51.8583,51.8583,51.8583,17,32.6506685304338,32.6506685304338,32.6506685304338,32.6506685304338,27.0007059481268,0.0,1.0
2017-08-16,51.8583,51.8583,51.8583,51.8583,50,32.6506685304338,32.6506685304338,32.6506685304338,32.6506685304338,79.4138410239023,0.0,1.0
2017-08-17,51.82,51.82,51.82,51.82,469,32.6265543461139,32.6265543461139,32.6265543461139,32.6265543461139,744.901828804204,0.0,1.0
2017-08-18,51.75,51.77,51.75,51.76,862,32.5824814243805,32.5950736877329,32.5824814243805,32.5887775560567,1369.09461925207,0.0,1.0
2017-08-21,51.8,51.8,51.77,51.77,240,32.6139620827615,32.6139620827615,32.5950736877329,32.5950736877329,381.186436914731,0.0,1.0
2017-08-22,51.879,51.879,51.879,51.879,1015,32.6637015230036,32.6637015230036,32.6637015230036,32.6637015230036,1612.10097278521,0.0,1.0
2017-08-23,51.879,51.879,51.879,51.879,6,32.6637015230036,32.6637015230036,32.6637015230036,32.6637015230036,9.52966092286826,0.0,1.0
2017-08-24,51.879,51.879,51.879,51.879,0,32.6637015230036,32.6637015230036,32.6637015230036,32.6637015230036,0,0.0,1.0
2017-08-25,52.0,52.0,52.0,52.0,100,32.7398847162857,32.7398847162857,32.7398847162857,32.7398847162857,158.827682047805,0.0,1.0
2017-08-28,52.05,52.05,52.05,52.05,1758,32.7713653746667,32.7713653746667,32.7713653746667,32.7713653746667,2792.19065040041,0.0,1.0
2017-08-29,52.04,52.04,52.04,52.04,100,32.7650692429905,32.7650692429905,32.7650692429905,32.7650692429905,158.827682047805,0.0,1.0
2017-08-30,52.1,52.1,52.1,52.1,106,32.8028460330478,32.8028460330478,32.8028460330478,32.8028460330478,168.357342970673,0.0,1.0
2017-08-31,52.1,52.1,52.1,52.1,10,32.8028460330478,32.8028460330478,32.8028460330478,32.8028460330478,15.8827682047804,0.0,1.0
2017-09-01,52.06,52.06,52.06,52.06,200,32.9344055932617,32.9344055932617,32.9344055932617,32.9344055932617,316.143552994024,0.248953,1.0
2017-09-05,51.94,52.0,51.94,52.0,320,32.8584907129084,32.896448153085,32.8584907129084,32.896448153085,505.829684790438,0.0,1.0
2017-09-06,51.94,51.94,51.94,51.94,0,32.8584907129084,32.8584907129084,32.8584907129084,32.8584907129084,0,0.0,1.0
2017-09-07,51.94,51.94,51.94,51.94,16,32.8584907129084,32.8584907129084,32.8584907129084,32.8584907129084,25.2914842395219,0.0,1.0
2017-09-08,51.94,51.94,51.94,51.94,37,32.8584907129084,32.8584907129084,32.8584907129084,32.8584907129084,58.4865573038944,0.0,1.0
2017-09-11,51.97,51.97,51.97,51.97,142,32.8774694329967,32.8774694329967,32.8774694329967,32.8774694329967,224.461922625757,0.0,1.0
2017-09-12,51.9725,51.989,51.9725,51.989,446,32.8790509930041,32.8894892890527,32.8790509930041,32.8894892890527,705.000123176673,0.0,1.0
2017-09-13,51.9105,51.9105,51.9105,51.9105,116,32.8398283048216,32.8398283048216,32.8398283048216,32.8398283048216,183.363260736534,0.0,1.0
2017-09-14,51.9105,51.9105,51.9105,51.9105,37,32.8398283048216,32.8398283048216,32.8398283048216,32.8398283048216,58.4865573038943,0.0,1.0
2017-09-15,51.9105,51.9105,51.9105,51.9105,25,32.8398283048216,32.8398283048216,32.8398283048216,32.8398283048216,39.5179441242529,0.0,1.0
2017-09-18,51.9105,51.9105,51.9105,51.9105,0,32.8398283048216,32.8398283048216,32.8398283048216,32.8398283048216,0,0.0,1.0
2017-09-19,51.9105,51.9105,51.9105,51.9105,0,32.8398283048216,32.8398283048216,32.8398283048216,32.8398283048216,0,0.0,1.0
2017-09-20,51.9105,51.9105,51.9105,51.9105,0,32.8398283048216,32.8398283048216,32.8398283048216,32.8398283048216,0,0.0,1.0
2017-09-21,51.9105,51.9105,51.9105,51.9105,25,32.8398283048216,32.8398283048216,32.8398283048216,32.8398283048216,39.5179441242529,0.0,1.0
2017-09-22,51.9105,51.9105,51.9105,51.9105,30,32.8398283048216,32.8398283048216,32.8398283048216,32.8398283048216,47.4215329491035,0.0,1.0
2017-09-25,51.9105,51.9105,51.9105,51.9105,0,32.8398283048216,32.8398283048216,32.8398283048216,32.8398283048216,0,0.0,1.0
2017-09-26,51.9105,51.9105,51.9105,51.9105,0,32.8398283048216,32.8398283048216,32.8398283048216,32.8398283048216,0,0.0,1.0
2017-09-27,51.9105,51.9105,51.9105,51.9105,0,32.8398283048216,32.8398283048216,32.8398283048216,32.8398283048216,0,0.0,1.0
2017-09-28,51.9105,51.9105,51.9105,51.9105,34,32.8398283048216,32.8398283048216,32.8398283048216,32.8398283048216,53.744404008984,0.0,1.0
2017-09-29,51.9105,51.9105,51.9105,51.9105,2,32.8398283048216,32.8398283048216,32.8398283048216,32.8398283048216,3.16143552994023,0.0,1.0
2017-10-02,51.95,51.95,51.95,51.95,107,33.0226313367122,33.0226313367122,33.0226313367122,33.0226313367122,168.32850003144,0.24946,1.0
2017-10-03,51.95,51.95,51.95,51.95,26,33.0226313367122,33.0226313367122,33.0226313367122,33.0226313367122,40.9022523440883,0.0,1.0
2017-10-04,51.95,51.95,51.95,51.95,16,33.0226313367122,33.0226313367122,33.0226313367122,33.0226313367122,25.1706168271313,0.0,1.0
2017-10-05,51.95,51.95,51.95,51.95,0,33.0226313367122,33.0226313367122,33.0226313367122,33.0226313367122,0,0.0,1.0
2017-10-06,51.95,51.95,51.95,51.95,0,33.0226313367122,33.0226313367122,33.0226313367122,33.0226313367122,0,0.0,1.0
2017-10-09,51.95,51.95,51.95,51.95,1,33.0226313367122,33.0226313367122,33.0226313367122,33.0226313367122,1.5731635516957,0.0,1.0
2017-10-10,51.95,51.95,51.95,51.95,45,33.0226313367122,33.0226313367122,33.0226313367122,33.0226313367122,70.7923598263067,0.0,1.0
2017-10-11,51.95,51.95,51.95,51.95,17,33.0226313367122,33.0226313367122,33.0226313367122,33.0226313367122,26.743780378827,0.0,1.0
2017-10-12,51.94,51.94,51.94,51.94,149,33.0162747185531,33.0162747185531,33.0162747185531,33.0162747185531,234.40136920266,0.0,1.0
2017-10-13,51.945,51.945,51.945,51.945,125,33.0194530276327,33.0194530276327,33.0194530276327,33.0194530276327,196.645443961963,0.0,1.0
2017-10-16,51.945,51.945,51.945,51.945,50,33.0194530276327,33.0194530276327,33.0194530276327,33.0194530276327,78.658177584785,0.0,1.0
2017-10-17,51.945,51.945,51.945,51.945,22,33.0194530276327,33.0194530276327,33.0194530276327,33.0194530276327,34.6095981373054,0.0,1.0
2017-10-18,51.945,51.945,51.945,51.945,0,33.0194530276327,33.0194530276327,33.0194530276327,33.0194530276327,0,0.0,1.0
2017-10-19,51.945,51.945,51.945,51.945,24,33.0194530276327,33.0194530276327,33.0194530276327,33.0194530276327,37.7559252406968,0.0,1.0
2017-10-20,51.945,51.945,51.945,51.945,0,33.0194530276327,33.0194530276327,33.0194530276327,33.0194530276327,0,0.0,1.0
2017-10-23,51.945,51.945,51.945,51.945,25,33.0194530276327,33.0194530276327,33.0194530276327,33.0194530276327,39.3290887923925,0.0,1.0
2017-10-24,51.945,51.945,51.945,51.945,0,33.0194530276327,33.0194530276327,33.0194530276327,33.0194530276327,0,0.0,1.0
2017-10-25,51.945,51.945,51.945,51.945,0,33.0194530276327,33.0194530276327,33.0194530276327,33.0194530276327,0,0.0,1.0
2017-10-26,51.945,51.945,51.945,51.945,50,33.0194530276327,33.0194530276327,33.0194530276327,33.0194530276327,78.658177584785,0.0,1.0
2017-10-27,51.945,51.945,51.945,51.945,140,33.0194530276327,33.0194530276327,33.0194530276327,33.0194530276327,220.242897237398,0.0,1.0
2017-10-30,51.945,51.945,51.945,51.945,0,33.0194530276327,33.0194530276327,33.0194530276327,33.0194530276327,0,0.0,1.0
2017-10-31,51.945,51.945,51.945,51.945,0,33.0194530276327,33.0194530276327,33.0194530276327,33.0194530276327,0,0.0,1.0
2017-11-01,51.718,51.75,51.718,51.75,6469,33.032121131962,33.0525594295803,33.032121131962,33.0525594295803,10128.4365198175,0.246929,1.0
2017-11-02,51.718,51.718,51.718,51.718,0,33.032121131962,33.032121131962,33.032121131962,33.032121131962,0,0.0,1.0
2017-11-03,51.65,51.65,51.65,51.65,499,32.9886897495231,32.9886897495231,32.9886897495231,32.9886897495231,781.278377398199,0.0,1.0
2017-11-06,51.65,51.65,51.65,51.65,21,32.9886897495231,32.9886897495231,32.9886897495231,32.9886897495231,32.8794507522288,0.0,1.0
2017-11-07,51.65,51.65,51.65,51.65,30,32.9886897495231,32.9886897495231,32.9886897495231,32.9886897495231,46.9706439317554,0.0,1.0
2017-11-08,51.3,51.3,51.3,51.3,131,32.7651458693231,32.7651458693231,32.7651458693231,32.7651458693231,205.105145168665,0.0,1.0
2017-11-09,51.01,51.01,51.01,51.01,222,32.5799237971573,32.5799237971573,32.5799237971573,32.5799237971573,347.58276509499,0.0,1.0
2017-11-10,51.02,51.02,51.02,51.02,338,32.586310765163,32.586310765163,32.586310765163,32.586310765163,529.202588297778,0.0,1.0
2017-11-13,50.92,50.92,50.92,50.92,1,32.5224410851059,32.5224410851059,32.5224410851059,32.5224410851059,1.56568813105851,0.0,1.0
2017-11-14,50.8947,50.8947,50.8947,50.8947,174,32.5062820560514,32.5062820560514,32.5062820560514,32.5062820560514,272.429734804181,0.0,1.0
2017-11-15,50.895,50.895,50.895,50.895,0,32.5064736650916,32.5064736650916,32.5064736650916,32.5064736650916,0,0.0,1.0
2017-11-16,50.8947,50.8947,50.8947,50.8947,0,32.5062820560514,32.5062820560514,32.5062820560514,32.5062820560514,0,0.0,1.0
2017-11-17,50.895,50.895,50.895,50.895,0,32.5064736650916,32.5064736650916,32.5064736650916,32.5064736650916,0,0.0,1.0
2017-11-20,50.895,50.895,50.895,50.895,0,32.5064736650916,32.5064736650916,32.5064736650916,32.5064736650916,0,0.0,1.0
2017-11-21,51.37,51.37,51.37,51.37,200,32.8098546453631,32.8098546453631,32.8098546453631,32.8098546453631,313.137626211702,0.0,1.0
2017-11-22,51.4,51.4,51.4,51.4,115,32.8290155493802,32.8290155493802,32.8290155493802,32.8290155493802,180.054135071729,0.0,1.0
2017-11-24,51.4797,51.4797,51.45,51.45,218,32.8799196843858,32.8799196843858,32.8609503894088,32.8609503894088,341.320012570756,0.0,1.0
2017-11-27,51.48,51.48,51.48,51.48,0,32.880111293426,32.880111293426,32.880111293426,32.880111293426,0,0.0,1.0
2017-11-28,51.44,51.44,51.44,51.44,383,32.8545634214031,32.8545634214031,32.8545634214031,32.8545634214031,599.65855419541,0.0,1.0
2017-11-29,51.46,51.46,51.46,51.46,269,32.8673373574145,32.8673373574145,32.8673373574145,32.8673373574145,421.17010725474,0.0,1.0
2017-11-30,51.49,51.49,51.49,51.49,117,32.8864982614317,32.8864982614317,32.8864982614317,32.8864982614317,183.185511333846,0.0,1.0
2017-12-01,51.24,51.24,51.24,51.24,377,32.8846511502844,32.8846511502844,32.8846511502844,32.8846511502844,587.431501453922,0.247108,1.0
2017-12-04,51.2,51.2,51.2,51.2,235,32.8589800721031,32.8589800721031,32.8589800721031,32.8589800721031,366.170829818757,0.0,1.0
2017-12-05,51.2,51.2,51.2,51.2,211,32.8589800721031,32.8589800721031,32.8589800721031,32.8589800721031,328.774659964927,0.0,1.0
2017-12-06,51.2,51.2,51.2,51.2,0,32.8589800721031,32.8589800721031,32.8589800721031,32.8589800721031,0,0.0,1.0
2017-12-07,51.19,51.19,51.19,51.19,235,32.8525623025578,32.8525623025578,32.8525623025578,32.8525623025578,366.170829818757,0.0,1.0
2017-12-08,51.16,51.16,51.16,51.16,1179,32.8333089939218,32.8333089939218,32.8333089939218,32.8333089939218,1837.08684406942,0.0,1.0
2017-12-11,51.176,51.193,51.176,51.193,883,32.8435774251943,32.8544876334214,32.8435774251943,32.8544876334214,1375.86741587218,0.0,1.0
2017-12-12,51.205,51.23,51.205,51.23,300,32.8621889568758,32.8782333807391,32.8621889568758,32.8782333807391,467.452123172881,0.0,1.0
2017-12-13,51.205,51.205,51.205,51.205,57,32.8621889568758,32.8621889568758,32.8621889568758,32.8621889568758,88.8159034028474,0.0,1.0
2017-12-14,51.205,51.205,51.205,51.205,30,32.8621889568758,32.8621889568758,32.8621889568758,32.8621889568758,46.7452123172881,0.0,1.0
2017-12-15,51.205,51.205,51.205,51.205,178,32.8621889568758,32.8621889568758,32.8621889568758,32.8621889568758,277.354926415909,0.0,1.0
2017-12-18,51.205,51.205,51.205,51.205,0,32.8621889568758,32.8621889568758,32.8621889568758,32.8621889568758,0,0.0,1.0
2017-12-19,51.205,51.205,51.205,51.205,77,32.8621889568758,32.8621889568758,32.8621889568758,32.8621889568758,119.979378281039,0.0,1.0
2017-12-20,51.205,51.205,51.205,51.205,0,32.8621889568758,32.8621889568758,32.8621889568758,32.8621889568758,0,0.0,1.0
2017-12-21,51.205,51.205,51.205,51.205,0,33.0179771037039,33.0179771037039,33.0179771037039,33.0179771037039,0,0.242745,1.0
2017-12-22,51.205,51.205,51.205,51.205,0,33.0179771037039,33.0179771037039,33.0179771037039,33.0179771037039,0,0.0,1.0
2017-12-26,50.94,50.94,50.94,50.94,699,32.8470999641183,32.8470999641183,32.8470999641183,32.8470999641183,1084.02446605322,0.0,1.0
2017-12-27,50.98,50.99,50.98,50.99,216,32.8728927399048,32.8793409338515,32.8728927399048,32.8793409338515,334.977517407003,0.0,1.0
2017-12-28,50.98,50.98,50.98,50.98,0,32.8728927399048,32.8728927399048,32.8728927399048,32.8728927399048,0,0.0,1.0
2017-12-29,51.06,51.06,51.06,51.06,200,32.9244782914779,32.9244782914779,32.9244782914779,32.9244782914779,310.164367969446,0.0,1.0
2018-01-02,51.06,51.06,51.06,51.06,1,32.9244782914779,32.9244782914779,32.9244782914779,32.9244782914779,1.55082183984723,0.0,1.0
2018-01-03,51.2,51.2,51.18,51.18,1785,33.0147530067306,33.0147530067306,33.0018566188374,33.0018566188374,2768.21698412732,0.0,1.0
2018-01-04,51.38,51.38,51.38,51.38,500,33.1308204977699,33.1308204977699,33.1308204977699,33.1308204977699,775.410919923617,0.0,1.0
2018-01-05,51.38,51.38,51.38,51.38,1,33.1308204977699,33.1308204977699,33.1308204977699,33.1308204977699,1.55082183984723,0.0,1.0
2018-01-08,51.38,51.38,51.38,51.38,0,33.1308204977699,33.1308204977699,33.1308204977699,33.1308204977699,0,0.0,1.0
2018-01-09,51.31,51.4,51.31,51.4,2195,33.0856831401435,33.1437168856632,33.0856831401435,33.1437168856632,3404.05393846468,0.0,1.0
2018-01-10,51.21,51.21,51.2,51.2,800,33.0212012006773,33.0212012006773,33.0147530067306,33.0147530067306,1240.65747187779,0.0,1.0
2018-01-11,51.21,51.21,51.21,51.21,0,33.0212012006773,33.0212012006773,33.0212012006773,33.0212012006773,0,0.0,1.0
2018-01-12,51.21,51.21,51.21,51.21,5,33.0212012006773,33.0212012006773,33.0212012006773,33.0212012006773,7.75410919923616,0.0,1.0
2018-01-16,51.28,51.28,51.28,51.28,1475,33.0663385583037,33.0663385583037,33.0663385583037,33.0663385583037,2287.46221377467,0.0,1.0
2018-01-17,51.2799,51.2799,51.2799,51.2799,4,33.0662740763642,33.0662740763642,33.0662740763642,33.0662740763642,6.20328735938893,0.0,1.0
2018-01-18,51.18,51.22,51.18,51.22,1504,33.0018566188374,33.0276493946239,33.0018566188374,33.0276493946239,2332.43604713024,0.0,1.0
2018-01-19,51.18,51.18,51.18,51.18,57,33.0018566188374,33.0018566188374,33.0018566188374,33.0018566188374,88.3968448712923,0.0,1.0
2018-01-22,51.18,51.18,51.18,51.18,0,33.0018566188374,33.0018566188374,33.0018566188374,33.0018566188374,0,0.0,1.0
2018-01-23,51.18,51.18,51.18,51.18,0,33.0018566188374,33.0018566188374,33.0018566188374,33.0018566188374,0,0.0,1.0
2018-01-24,51.18,51.18,51.18,51.18,0,33.0018566188374,33.0018566188374,33.0018566188374,33.0018566188374,0,0.0,1.0
2018-01-25,51.28,51.39,51.28,51.35,586,33.0663385583037,33.1372686917165,33.0663385583037,33.11147591593,908.781598150478,0.0,1.0
2018-01-26,51.28,51.28,51.28,51.28,5,33.0663385583037,33.0663385583037,33.0663385583037,33.0663385583037,7.75410919923616,0.0,1.0
2018-01-29,51.28,51.28,51.28,51.28,20,33.0663385583037,33.0663385583037,33.0663385583037,33.0663385583037,31.0164367969446,0.0,1.0
2018-01-30,51.28,51.28,51.28,51.28,0,33.0663385583037,33.0663385583037,33.0663385583037,33.0663385583037,0,0.0,1.0
2018-01-31,51.181,51.181,51.181,51.181,106,33.002501438232,33.002501438232,33.002501438232,33.002501438232,164.387115023807,0.0,1.0
2018-02-01,50.91,50.91,50.91,50.91,100,32.9835592236944,32.9835592236944,32.9835592236944,32.9835592236944,154.34962508057,0.241624,1.0
2018-02-02,50.91,50.91,50.91,50.91,45,32.9835592236944,32.9835592236944,32.9835592236944,32.9835592236944,69.4573312862564,0.0,1.0
2018-02-05,50.91,50.91,50.91,50.91,21,32.9835592236944,32.9835592236944,32.9835592236944,32.9835592236944,32.4134212669197,0.0,1.0
2018-02-06,50.365,50.365,50.365,50.365,500,32.6304647476207,32.6304647476207,32.6304647476207,32.6304647476207,771.748125402848,0.0,1.0
2018-02-07,50.365,50.365,50.365,50.365,0,32.6304647476207,32.6304647476207,32.6304647476207,32.6304647476207,0,0.0,1.0
2018-02-08,50.281,50.281,50.281,50.281,218,32.5760428467213,32.5760428467213,32.5760428467213,32.5760428467213,336.482182675641,0.0,1.0
2018-02-09,49.88,49.88,49.88,49.88,132,32.3162430579037,32.3162430579037,32.3162430579037,32.3162430579037,203.741505106352,0.0,1.0
2018-02-12,50.12,50.12,49.82,49.82,350,32.4717342033307,32.4717342033307,32.277370271547,32.277370271547,540.223687781993,0.0,1.0
2018-02-13,50.12,50.12,50.12,50.12,81,32.4717342033307,32.4717342033307,32.4717342033307,32.4717342033307,125.023196315261,0.0,1.0
2018-02-14,50.12,50.12,50.12,50.12,30,32.4717342033307,32.4717342033307,32.4717342033307,32.4717342033307,46.3048875241709,0.0,1.0
2018-02-15,50.12,50.12,50.12,50.12,28,32.4717342033307,32.4717342033307,32.4717342033307,32.4717342033307,43.2178950225595,0.0,1.0
2018-02-16,50.7,50.7,50.7,50.7,8589,32.8475044714458,32.8475044714458,32.8475044714458,32.8475044714458,13257.0892981701,0.0,1.0
2018-02-20,50.55,50.55,50.55,50.55,445,32.750322505554,32.750322505554,32.750322505554,32.750322505554,686.855831608534,0.0,1.0
2018-02-21,50.619,50.619,50.619,50.619,349,32.7950262098642,32.7950262098642,32.7950262098642,32.7950262098642,538.680191531189,0.0,1.0
2018-02-22,50.49,50.49,50.49,50.49,390,32.7114497191972,32.7114497191972,32.7114497191972,32.7114497191972,601.963537814223,0.0,1.0
2018-02-23,50.41,50.41,50.41,50.41,5900,32.6596193373883,32.6596193373883,32.6596193373883,32.6596193373883,9106.6278797536,0.0,1.0
2018-02-26,50.74,50.74,50.74,50.74,800,32.8734196623503,32.8734196623503,32.8734196623503,32.8734196623503,1234.79700064456,0.0,1.0
2018-02-27,50.74,50.74,50.74,50.74,91,32.8734196623503,32.8734196623503,32.8734196623503,32.8734196623503,140.458158823319,0.0,1.0
2018-02-28,50.56,50.56,50.56,50.56,190,32.7568013032801,32.7568013032801,32.7568013032801,32.7568013032801,293.264287653082,0.0,1.0
2018-03-01,50.328,50.328,50.328,50.328,200,32.7496163166018,32.7496163166018,32.7496163166018,32.7496163166018,307.350165653618,0.22091,1.0
2018-03-02,50.328,50.328,50.328,50.328,13,32.7496163166018,32.7496163166018,32.7496163166018,32.7496163166018,19.9777607674852,0.0,1.0
2018-03-05,50.35,50.35,50.255,50.255,766,32.7639322353541,32.7639322353541,32.7021134952874,32.7021134952874,1177.15113445336,0.0,1.0
2018-03-06,50.35,50.35,50.35,50.35,94,32.7639322353541,32.7639322353541,32.7639322353541,32.7639322353541,144.454577857201,0.0,1.0
2018-03-07,50.32,50.32,50.32,50.32,396,32.7444105279646,32.7444105279646,32.7444105279646,32.7444105279646,608.553327994164,0.0,1.0
2018-03-08,50.32,50.32,50.3,50.3,593,32.7444105279646,32.7444105279646,32.7313960563717,32.7313960563717,911.293241162978,0.0,1.0
2018-03-09,50.5,50.5,50.5,50.5,2228,32.8615407723016,32.8615407723016,32.8615407723016,32.8615407723016,3423.8808453813,0.0,1.0
2018-03-12,50.5,50.5,50.5,50.5,104,32.8615407723016,32.8615407723016,32.8615407723016,32.8615407723016,159.822086139881,0.0,1.0
2018-03-13,50.5,50.5,50.5,50.5,180,32.8615407723016,32.8615407723016,32.8615407723016,32.8615407723016,276.615149088256,0.0,1.0
2018-03-14,50.5,50.5,50.5,50.5,3,32.8615407723016,32.8615407723016,32.8615407723016,32.8615407723016,4.61025248480426,0.0,1.0
2018-03-15,50.32,50.32,50.32,50.32,180,32.7444105279646,32.7444105279646,32.7444105279646,32.7444105279646,276.615149088256,0.0,1.0
2018-03-16,50.3,50.3,50.3,50.3,164,32.7313960563717,32.7313960563717,32.7313960563717,32.7313960563717,252.027135835966,0.0,1.0
2018-03-19,50.3,50.3,50.3,50.3,0,32.7313960563717,32.7313960563717,32.7313960563717,32.7313960563717,0,0.0,1.0
2018-03-20,50.22,50.229,50.16,50.229,1700,32.6793381699997,32.6851946822165,32.6402947552207,32.6851946822165,2612.47640805575,0.0,1.0
2018-03-21,50.22,50.22,50.22,50.22,48,32.6793381699997,32.6793381699997,32.6793381699997,32.6793381699997,73.7640397568682,0.0,1.0
2018-03-22,50.12,50.12,50.12,50.12,144,32.6142658120347,32.6142658120347,32.6142658120347,32.6142658120347,221.292119270605,0.0,1.0
2018-03-23,49.97,49.988,49.97,49.988,361,32.5166572750873,32.528370299521,32.5166572750873,32.528370299521,554.76704900478,0.0,1.0
2018-03-26,50.13,50.13,50.13,50.13,100,32.6207730478312,32.6207730478312,32.6207730478312,32.6207730478312,153.675082826809,0.0,1.0
2018-03-27,50.13,50.13,50.13,50.13,47,32.6207730478312,32.6207730478312,32.6207730478312,32.6207730478312,72.2272889286003,0.0,1.0
2018-03-28,49.99,49.99,49.99,49.99,1021,32.5296717466803,32.5296717466803,32.5296717466803,32.5296717466803,1569.02259566172,0.0,1.0
2018-03-29,49.99,49.99,49.99,49.99,30,32.5296717466803,32.5296717466803,32.5296717466803,32.5296717466803,46.1025248480427,0.0,1.0
2018-04-02,49.8,49.8,49.8,49.8,446,32.5625476033713,32.5625476033713,32.5625476033713,32.5625476033713,682.09650763629,0.240522,1.0
2018-04-03,49.934,49.934,49.934,49.934,183,32.6501657033483,32.6501657033483,32.6501657033483,32.6501657033483,279.873679142244,0.0,1.0
2018-04-04,49.97,49.97,49.97,49.97,300,32.6737048943869,32.6737048943869,32.6737048943869,32.6737048943869,458.809310069252,0.0,1.0
2018-04-05,49.97,49.97,49.97,49.97,28,32.6737048943869,32.6737048943869,32.6737048943869,32.6737048943869,42.8222022731302,0.0,1.0
2018-04-06,50.08,50.08,50.08,50.08,301,32.7456302003381,32.7456302003381,32.7456302003381,32.7456302003381,460.33867443615,0.0,1.0
2018-04-09,50.173,50.173,50.173,50.173,103,32.8064397771878,32.8064397771878,32.8064397771878,32.8064397771878,157.524529790443,0.0,1.0
2018-04-10,50.38,50.38,50.38,50.38,113,32.9417901256596,32.9417901256596,32.9417901256596,32.9417901256596,172.818173459418,0.0,1.0
2018-04-11,50.41,50.41,50.41,50.41,200,32.9614061181918,32.9614061181918,32.9614061181918,32.9614061181918,305.872873379501,0.0,1.0
2018-04-12,50.41,50.41,50.41,50.41,0,32.9614061181918,32.9614061181918,32.9614061181918,32.9614061181918,0,0.0,1.0
2018-04-13,50.41,50.41,50.41,50.41,0,32.9614061181918,32.9614061181918,32.9614061181918,32.9614061181918,0,0.0,1.0
2018-04-16,50.717,50.74,50.717,50.73,898,33.1621431084374,33.1771820360454,33.1621431084374,33.170643371868,1373.36920147396,0.0,1.0
2018-04-17,50.78,50.78,50.78,50.78,298,33.203336692755,33.203336692755,33.203336692755,33.203336692755,455.750581335457,0.0,1.0
2018-04-18,50.71,50.71,50.69,50.69,1224,33.1575660435133,33.1575660435133,33.1444887151585,33.1444887151585,1871.94198508255,0.0,1.0
2018-04-19,50.529,50.61,50.529,50.61,403,33.0392162219026,33.0921794017394,33.0392162219026,33.0921794017394,616.333839859696,0.0,1.0
2018-04-20,50.529,50.529,50.529,50.529,6,33.0392162219026,33.0392162219026,33.0392162219026,33.0392162219026,9.17618620138506,0.0,1.0
2018-04-23,50.529,50.529,50.529,50.529,111,33.0392162219026,33.0392162219026,33.0392162219026,33.0392162219026,169.759444725624,0.0,1.0
2018-04-24,50.33,50.33,50.33,50.33,300,32.9090968047727,32.9090968047727,32.9090968047727,32.9090968047727,458.809310069252,0.0,1.0
2018-04-25,50.33,50.33,50.33,50.33,100,32.9090968047727,32.9090968047727,32.9090968047727,32.9090968047727,152.936436689751,0.0,1.0
2018-04-26,50.33,50.33,50.33,50.33,0,32.9090968047727,32.9090968047727,32.9090968047727,32.9090968047727,0,0.0,1.0
2018-04-27,50.33,50.33,50.33,50.33,12,32.9090968047727,32.9090968047727,32.9090968047727,32.9090968047727,18.3523724027701,0.0,1.0
2018-04-30,50.33,50.33,50.33,50.33,76,32.9090968047727,32.9090968047727,32.9090968047727,32.9090968047727,116.231691884211,0.0,1.0
2018-05-01,49.975,49.975,49.975,49.975,373,32.8342049068842,32.8342049068842,32.8342049068842,32.8342049068842,567.721224036453,0.240463,1.0
2018-05-02,50.11,50.11,50.109,50.11,3806,32.9229016084836,32.9229016084836,32.9222445958791,32.9229016084836,5792.88734231297,0.0,1.0
2018-05-03,50.05,50.05,50.05,50.05,200,32.8834808522172,32.8834808522172,32.8834808522172,32.8834808522172,304.408163022227,0.0,1.0
2018-05-04,50.05,50.05,50.05,50.05,0,32.8834808522172,32.8834808522172,32.8834808522172,32.8834808522172,0,0.0,1.0
2018-05-07,50.12,50.12,50.12,50.12,400,32.929471734528,32.929471734528,32.929471734528,32.929471734528,608.816326044453,0.0,1.0
2018-05-08,50.12,50.12,50.12,50.12,119,32.929471734528,32.929471734528,32.929471734528,32.929471734528,181.122856998225,0.0,1.0
2018-05-09,50.105,50.105,50.105,50.105,300,32.9196165454614,32.9196165454614,32.9196165454614,32.9196165454614,456.61224453334,0.0,1.0
2018-05-10,50.105,50.105,50.105,50.105,20,32.9196165454614,32.9196165454614,32.9196165454614,32.9196165454614,30.4408163022227,0.0,1.0
2018-05-11,50.201,50.22,50.201,50.22,483,32.9826897554876,32.995172994972,32.9826897554876,32.995172994972,735.145713698678,0.0,1.0
2018-05-14,50.201,50.201,50.201,50.201,85,32.9826897554876,32.9826897554876,32.9826897554876,32.9826897554876,129.373469284446,0.0,1.0
2018-05-15,50.201,50.201,50.201,50.201,17,32.9826897554876,32.9826897554876,32.9826897554876,32.9826897554876,25.8746938568893,0.0,1.0
2018-05-16,50.201,50.201,50.201,50.201,150,32.9826897554876,32.9826897554876,32.9826897554876,32.9826897554876,228.30612226667,0.0,1.0
2018-05-17,50.08,50.08,50.08,50.08,300,32.9031912303504,32.9031912303504,32.9031912303504,32.9031912303504,456.61224453334,0.0,1.0
2018-05-18,50.08,50.08,50.08,50.08,0,32.9031912303504,32.9031912303504,32.9031912303504,32.9031912303504,0,0.0,1.0
2018-05-21,50.08,50.08,50.08,50.08,8,32.9031912303504,32.9031912303504,32.9031912303504,32.9031912303504,12.1763265208891,0.0,1.0
2018-05-22,50.1,50.139,50.1,50.139,364,32.9163314824392,32.9419549740123,32.9163314824392,32.9419549740123,554.022856700452,0.0,1.0
2018-05-23,50.1,50.1,50.1,50.1,95,32.9163314824392,32.9163314824392,32.9163314824392,32.9163314824392,144.593877435558,0.0,1.0
2018-05-24,50.1848,50.1848,50.1848,50.1848,275,32.9720461512957,32.9720461512957,32.9720461512957,32.9720461512957,418.561224155562,0.0,1.0
2018-05-25,50.131,50.131,50.13,50.13,704,32.9366988731768,32.9366988731768,32.9360418605724,32.9360418605724,1071.51673383824,0.0,1.0
2018-05-29,50.131,50.131,50.131,50.131,20,32.9366988731768,32.9366988731768,32.9366988731768,32.9366988731768,30.4408163022227,0.0,1.0
2018-05-30,50.131,50.131,50.131,50.131,67,32.9366988731768,32.9366988731768,32.9366988731768,32.9366988731768,101.976734612446,0.0,1.0
2018-05-31,50.131,50.131,50.131,50.131,7,32.9366988731768,32.9366988731768,32.9366988731768,32.9366988731768,10.6542857057779,0.0,1.0
2018-06-01,50.131,50.131,50.131,50.131,82,33.1016090368912,33.1016090368912,33.1016090368912,33.1016090368912,124.185564375999,0.251,1.0
2018-06-04,50.131,50.131,50.131,50.131,364,33.1016090368912,33.1016090368912,33.1016090368912,33.1016090368912,551.262749181264,0.0,1.0
2018-06-05,50.131,50.131,50.131,50.131,85,33.1016090368912,33.1016090368912,33.1016090368912,33.1016090368912,128.728938682438,0.0,1.0
2018-06-06,50.131,50.131,50.131,50.131,50,33.1016090368912,33.1016090368912,33.1016090368912,33.1016090368912,75.7229051073164,0.0,1.0
2018-06-07,50.131,50.131,50.131,50.131,0,33.1016090368912,33.1016090368912,33.1016090368912,33.1016090368912,0,0.0,1.0
2018-06-08,50.131,50.131,50.131,50.131,15,33.1016090368912,33.1016090368912,33.1016090368912,33.1016090368912,22.7168715321949,0.0,1.0
2018-06-11,50.131,50.131,50.131,50.131,78,33.1016090368912,33.1016090368912,33.1016090368912,33.1016090368912,118.127731967414,0.0,1.0
2018-06-12,50.314,50.315,50.314,50.315,324,33.2224443374787,33.2231046396677,33.2224443374787,33.2231046396677,490.68442509541,0.0,1.0
2018-06-13,50.439,50.439,50.439,50.439,158,33.304982111104,33.304982111104,33.304982111104,33.304982111104,239.28438013912,0.0,1.0
2018-06-14,50.439,50.439,50.439,50.439,64,33.304982111104,33.304982111104,33.304982111104,33.304982111104,96.925318537365,0.0,1.0
2018-06-15,50.439,50.439,50.439,50.439,23,33.304982111104,33.304982111104,33.304982111104,33.304982111104,34.8325363493656,0.0,1.0
2018-06-18,50.375,50.375,50.375,50.375,185,33.2627227710079,33.2627227710079,33.2627227710079,33.2627227710079,280.17474889707,0.0,1.0
2018-06-19,50.351,50.351,50.316,50.316,980,33.2468755184718,33.2468755184718,33.2237649418567,33.2237649418567,1484.1689401034,0.0,1.0
2018-06-20,50.392,50.392,50.392,50.392,400,33.2739479082209,33.2739479082209,33.2739479082209,33.2739479082209,605.783240858531,0.0,1.0
2018-06-21,50.392,50.392,50.392,50.392,155,33.2739479082209,33.2739479082209,33.2739479082209,33.2739479082209,234.741005832681,0.0,1.0
2018-06-22,50.392,50.392,50.392,50.392,45,33.2739479082209,33.2739479082209,33.2739479082209,33.2739479082209,68.1506145965848,0.0,1.0
2018-06-25,50.392,50.392,50.392,50.392,136,33.2739479082209,33.2739479082209,33.2739479082209,33.2739479082209,205.966301891901,0.0,1.0
2018-06-26,50.259,50.259,50.23,50.23,369,33.1861277170836,33.1861277170836,33.1669789536025,33.1669789536025,558.835039691994,0.0,1.0
2018-06-27,50.1,50.1,50.1,50.1,192,33.0811396690321,33.0811396690321,33.0811396690321,33.0811396690321,290.775955612095,0.0,1.0
2018-06-28,49.97,49.97,49.97,49.97,265,32.9953003844618,32.9953003844618,32.9953003844618,32.9953003844618,401.331397068777,0.0,1.0
2018-06-29,50.021,50.021,50.021,50.021,227,33.0289757961009,33.0289757961009,33.0289757961009,33.0289757961009,343.781989187217,0.0,1.0
2018-07-02,50.021,50.021,50.021,50.021,32,33.1922691877435,33.1922691877435,33.1922691877435,33.1922691877435,48.224241342049,0.247301,1.0
2018-07-03,50.021,50.021,50.021,50.021,110,33.1922691877435,33.1922691877435,33.1922691877435,33.1922691877435,165.770829613294,0.0,1.0
2018-07-05,49.6902,49.6902,49.6801,49.6801,626,32.9727613280984,32.9727613280984,32.9660593045724,32.9660593045724,943.386721253835,0.0,1.0
2018-07-06,49.81,49.81,49.81,49.81,200,33.0522566170509,33.0522566170509,33.0522566170509,33.0522566170509,301.401508387807,0.0,1.0
2018-07-09,49.81,49.81,49.81,49.81,9,33.0522566170509,33.0522566170509,33.0522566170509,33.0522566170509,13.5630678774513,0.0,1.0
2018-07-10,49.81,49.81,49.81,49.81,27,33.0522566170509,33.0522566170509,33.0522566170509,33.0522566170509,40.6892036323539,0.0,1.0
2018-07-11,49.81,49.81,49.81,49.81,91,33.0522566170509,33.0522566170509,33.0522566170509,33.0522566170509,137.137686316452,0.0,1.0
2018-07-12,49.81,49.81,49.81,49.81,1,33.0522566170509,33.0522566170509,33.0522566170509,33.0522566170509,1.50700754193903,0.0,1.0
2018-07-13,50.09,50.1,50.09,50.1,7441,33.23805528906,33.2446909559175,33.23805528906,33.2446909559175,11213.6431195683,0.0,1.0
2018-07-16,50.09,50.09,50.09,50.09,21,33.23805528906,33.23805528906,33.23805528906,33.23805528906,31.6471583807197,0.0,1.0
2018-07-17,50.04,50.04,50.04,50.04,417,33.2048769547727,33.2048769547727,33.2048769547727,33.2048769547727,628.422144988576,0.0,1.0
2018-07-18,50.21,50.25,50.21,50.25,522,33.3176832913496,33.3442259587795,33.3176832913496,33.3442259587795,786.657936892176,0.0,1.0
2018-07-19,50.35,50.35,50.35,50.35,5400,33.4105826273542,33.4105826273542,33.4105826273542,33.4105826273542,8137.84072647078,0.0,1.0
2018-07-20,50.35,50.35,50.35,50.35,9,33.4105826273542,33.4105826273542,33.4105826273542,33.4105826273542,13.5630678774513,0.0,1.0
2018-07-23,50.35,50.35,50.35,50.35,10,33.4105826273542,33.4105826273542,33.4105826273542,33.4105826273542,15.0700754193903,0.0,1.0
2018-07-24,50.35,50.35,50.35,50.35,136,33.4105826273542,33.4105826273542,33.4105826273542,33.4105826273542,204.953025703708,0.0,1.0
2018-07-25,50.35,50.35,50.35,50.35,0,33.4105826273542,33.4105826273542,33.4105826273542,33.4105826273542,0,0.0,1.0
2018-07-26,50.35,50.35,50.35,50.35,10,33.4105826273542,33.4105826273542,33.4105826273542,33.4105826273542,15.0700754193903,0.0,1.0
2018-07-27,50.35,50.35,50.35,50.35,49,33.4105826273542,33.4105826273542,33.4105826273542,33.4105826273542,73.8433695550126,0.0,1.0
2018-07-30,50.54,50.54,50.54,50.54,600,33.5366602976461,33.5366602976461,33.5366602976461,33.5366602976461,904.20452516342,0.0,1.0
2018-07-31,50.54,50.54,50.54,50.54,50,33.5366602976461,33.5366602976461,33.5366602976461,33.5366602976461,75.3503770969516,0.0,1.0
2018-08-01,50.38,50.38,50.38,50.38,300,33.5937535752878,33.5937535752878,33.5937535752878,33.5937535752878,449.905068396946,0.24604,1.0
2018-08-02,50.38,50.38,50.38,50.38,95,33.5937535752878,33.5937535752878,33.5937535752878,33.5937535752878,142.4699383257,0.0,1.0
2018-08-03,50.38,50.38,50.38,50.38,40,33.5937535752878,33.5937535752878,33.5937535752878,33.5937535752878,59.9873424529261,0.0,1.0
2018-08-06,50.38,50.38,50.38,50.38,1,33.5937535752878,33.5937535752878,33.5937535752878,33.5937535752878,1.49968356132315,0.0,1.0
2018-08-07,50.38,50.38,50.38,50.38,332,33.5937535752878,33.5937535752878,33.5937535752878,33.5937535752878,497.894942359287,0.0,1.0
2018-08-08,50.64,50.64,50.64,50.64,302,33.7671234825838,33.7671234825838,33.7671234825838,33.7671234825838,452.904435519593,0.0,1.0
2018-08-09,50.6401,50.6401,50.6401,50.6401,181,33.7671901633174,33.7671901633174,33.7671901633174,33.7671901633174,271.442724599491,0.0,1.0
2018-08-10,50.524,50.55,50.524,50.55,259,33.6897738316363,33.7071108223659,33.6897738316363,33.7071108223659,388.418042382697,0.0,1.0
2018-08-13,50.521,50.521,50.48,50.48,431,33.6877734096291,33.6877734096291,33.6604343088632,33.6604343088632,646.363614930279,0.0,1.0
2018-08-14,50.521,50.521,50.521,50.521,19,33.6877734096291,33.6877734096291,33.6877734096291,33.6877734096291,28.4939876651399,0.0,1.0
2018-08-15,50.46,50.5,50.45,50.455,1743,33.6470981621481,33.6737704555782,33.6404300887905,33.6437641254693,2613.94844738626,0.0,1.0
2018-08-16,50.515,50.515,50.515,50.515,411,33.6837725656146,33.6837725656146,33.6837725656146,33.6837725656146,616.369943703816,0.0,1.0
2018-08-17,50.5,50.5,50.5,50.5,200,33.6737704555782,33.6737704555782,33.6737704555782,33.6737704555782,299.936712264631,0.0,1.0
2018-08-20,50.63,50.63,50.63,50.63,100,33.7604554092263,33.7604554092263,33.7604554092263,33.7604554092263,149.968356132315,0.0,1.0
2018-08-21,50.624,50.624,50.624,50.624,200,33.7564545652117,33.7564545652117,33.7564545652117,33.7564545652117,299.936712264631,0.0,1.0
2018-08-22,50.624,50.624,50.624,50.624,1,33.7564545652117,33.7564545652117,33.7564545652117,33.7564545652117,1.49968356132316,0.0,1.0
2018-08-23,50.624,50.624,50.624,50.624,0,33.7564545652117,33.7564545652117,33.7564545652117,33.7564545652117,0,0.0,1.0
2018-08-24,50.624,50.624,50.624,50.624,0,33.7564545652117,33.7564545652117,33.7564545652117,33.7564545652117,0,0.0,1.0
2018-08-27,50.71,50.71,50.71,50.71,100,33.8137999960866,33.8137999960866,33.8137999960866,33.8137999960866,149.968356132315,0.0,1.0
2018-08-28,50.71,50.71,50.71,50.71,59,33.8137999960866,33.8137999960866,33.8137999960866,33.8137999960866,88.4813301180661,0.0,1.0
2018-08-29,50.66,50.66,50.66,50.66,275,33.7804596292989,33.7804596292989,33.7804596292989,33.7804596292989,412.412979363867,0.0,1.0
2018-08-30,50.774,50.774,50.766,50.766,1102,33.8564756655748,33.8564756655748,33.8511412068888,33.8511412068888,1652.65128457812,0.0,1.0
2018-08-31,50.774,50.774,50.774,50.774,35,33.8564756655748,33.8564756655748,33.8564756655748,33.8564756655748,52.4889246463105,0.0,1.0
2018-09-04,50.47,50.47,50.47,50.47,203,33.8188190549028,33.8188190549028,33.8188190549028,33.8188190549028,302.949963550389,0.247527,1.0
2018-09-05,50.45,50.49,50.424,50.49,2028,33.8054175018793,33.8322206079264,33.7879954829487,33.8322206079264,3026.51490679896,0.0,1.0
2018-09-06,50.405,50.49,50.405,50.49,325,33.7752640075763,33.8322206079264,33.7752640075763,33.8322206079264,485.018414551115,0.0,1.0
2018-09-07,50.384,50.4,50.35,50.4,984,33.7611923769016,33.7719136193204,33.7384097367616,33.7719136193204,1468.48652282553,0.0,1.0
2018-09-10,50.384,50.384,50.384,50.384,1,33.7611923769016,33.7611923769016,33.7611923769016,33.7611923769016,1.49236435246497,0.0,1.0
2018-09-11,50.52,50.53,50.51,50.53,803,33.8523229374617,33.8590237139734,33.8456221609499,33.8590237139734,1198.36857502937,0.0,1.0
2018-09-12,50.57,50.57,50.57,50.57,600,33.8858268200205,33.8858268200205,33.8858268200205,33.8858268200205,895.418611478982,0.0,1.0
2018-09-13,50.57,50.57,50.57,50.57,72,33.8858268200205,33.8858268200205,33.8858268200205,33.8858268200205,107.450233377478,0.0,1.0
2018-09-14,50.71,50.73,50.71,50.73,525,33.9796376911853,33.9930392442088,33.9796376911853,33.9930392442088,783.491285044109,0.0,1.0
2018-09-17,50.71,50.71,50.71,50.71,5200,33.9796376911853,33.9796376911853,33.9796376911853,33.9796376911853,7760.29463281784,0.0,1.0
2018-09-18,50.78,50.78,50.78,50.78,319,34.0265431267677,34.0265431267677,34.0265431267677,34.0265431267677,476.064228436325,0.0,1.0
2018-09-19,50.78,50.78,50.78,50.78,32,34.0265431267677,34.0265431267677,34.0265431267677,34.0265431267677,47.755659278879,0.0,1.0
2018-09-20,50.78,50.78,50.78,50.78,0,34.0265431267677,34.0265431267677,34.0265431267677,34.0265431267677,0,0.0,1.0
2018-09-21,50.78,50.78,50.78,50.78,52,34.0265431267677,34.0265431267677,34.0265431267677,34.0265431267677,77.6029463281784,0.0,1.0
2018-09-24,50.67,50.7,50.6,50.657,2831,33.9528345851382,33.9729369146735,33.9059291495558,33.9441235756729,4224.88348182833,0.0,1.0
2018-09-25,50.68,50.68,50.67,50.67,1778,33.95953536165,33.95953536165,33.9528345851382,33.9528345851382,2653.42381868271,0.0,1.0
2018-09-26,50.683,50.71,50.683,50.71,756,33.9615455946035,33.9796376911853,33.9615455946035,33.9796376911853,1128.22745046352,0.0,1.0
2018-09-27,50.683,50.683,50.683,50.683,33,33.9615455946035,33.9615455946035,33.9615455946035,33.9615455946035,49.248023631344,0.0,1.0
2018-09-28,50.683,50.683,50.683,50.683,20,33.9615455946035,33.9615455946035,33.9615455946035,33.9615455946035,29.8472870492994,0.0,1.0
2018-10-01,50.69,50.69,50.61,50.61,699,34.1319885561898,34.1319885561898,34.0781207502223,34.0781207502223,1038.09685573021,0.247363,1.0
2018-10-02,50.69,50.69,50.69,50.69,50,34.1319885561898,34.1319885561898,34.1319885561898,34.1319885561898,74.2558552024468,0.0,1.0
2018-10-03,50.69,50.69,50.69,50.69,99,34.1319885561898,34.1319885561898,34.1319885561898,34.1319885561898,147.026593300845,0.0,1.0
2018-10-04,50.414,50.414,50.414,50.414,103,33.9461446256018,33.9461446256018,33.9461446256018,33.9461446256018,152.96706171704,0.0,1.0
2018-10-05,50.309,50.365,50.27,50.365,1076,33.8754431302694,33.9131505944467,33.8491825748602,33.9131505944467,1597.98600395665,0.0,1.0
2018-10-08,50.1,50.2,50.1,50.2,200,33.7347134871792,33.8020482446386,33.7347134871792,33.8020482446386,297.023420809786,0.0,1.0
2018-10-09,50.1,50.1,50.1,50.1,2,33.7347134871792,33.7347134871792,33.7347134871792,33.7347134871792,2.97023420809786,0.0,1.0
2018-10-10,49.95,50.11,49.95,50.11,306,33.63371135099,33.7414469629251,33.63371135099,33.7414469629251,454.445833838974,0.0,1.0
2018-10-11,49.83,49.83,49.74,49.82,551,33.5529096420387,33.5529096420387,33.4923083603252,33.5461761662927,818.299524330962,0.0,1.0
2018-10-12,49.8301,49.8301,49.8301,49.8301,5006,33.5529769767961,33.5529769767961,33.5529769767961,33.5529769767961,7434.49622286897,0.0,1.0
2018-10-15,49.83,49.83,49.83,49.83,32,33.5529096420387,33.5529096420387,33.5529096420387,33.5529096420387,47.5237473295658,0.0,1.0
2018-10-16,49.83,49.83,49.83,49.83,35,33.5529096420387,33.5529096420387,33.5529096420387,33.5529096420387,51.9790986417126,0.0,1.0
2018-10-17,49.83,49.83,49.83,49.83,30,33.5529096420387,33.5529096420387,33.5529096420387,33.5529096420387,44.553513121468,0.0,1.0
2018-10-18,49.98,49.98,49.98,49.98,300,33.6539117782278,33.6539117782278,33.6539117782278,33.6539117782278,445.53513121468,0.0,1.0
2018-10-19,49.98,49.98,49.98,49.98,93,33.6539117782278,33.6539117782278,33.6539117782278,33.6539117782278,138.115890676551,0.0,1.0
2018-10-22,49.99,49.99,49.99,49.99,116,33.6606452539738,33.6606452539738,33.6606452539738,33.6606452539738,172.273584069676,0.0,1.0
2018-10-23,49.947,49.947,49.82,49.86,508,33.6316913082662,33.6316913082662,33.5461761662927,33.5731100692765,754.439488856859,0.0,1.0
2018-10-24,49.83,49.83,49.83,49.83,300,33.5529096420387,33.5529096420387,33.5529096420387,33.5529096420387,445.53513121468,0.0,1.0
2018-10-25,49.83,49.83,49.83,49.83,120,33.5529096420387,33.5529096420387,33.5529096420387,33.5529096420387,178.214052485872,0.0,1.0
2018-10-26,49.625,49.66,49.625,49.66,204,33.4148733892468,33.4384405543576,33.4148733892468,33.4384405543576,302.963889225983,0.0,1.0
2018-10-29,49.6,49.69,49.6,49.69,337,33.398039699882,33.4586409815955,33.398039699882,33.4586409815955,500.48446406449,0.0,1.0
2018-10-30,49.6,49.6,49.6,49.6,78,33.398039699882,33.398039699882,33.398039699882,33.398039699882,115.839134115817,0.0,1.0
2018-10-31,49.6,49.6,49.6,49.6,0,33.398039699882,33.398039699882,33.398039699882,33.398039699882,0,0.0,1.0
2018-11-01,49.702,49.71,49.6,49.61,737,33.6425146971802,33.647929773386,33.5734724755571,33.5802413208143,1088.81200854674,0.261074,1.0
2018-11-02,49.65,49.65,49.65,49.65,148,33.607316701843,33.607316701843,33.607316701843,33.607316701843,218.648815827567,0.0,1.0
2018-11-05,49.65,49.65,49.65,49.65,90,33.607316701843,33.607316701843,33.607316701843,33.607316701843,132.96211773298,0.0,1.0
2018-11-06,49.65,49.65,49.65,49.65,278,33.607316701843,33.607316701843,33.607316701843,33.607316701843,410.705208108539,0.0,1.0
2018-11-07,50.09,50.09,49.98,50.05,1012,33.9051458931584,33.9051458931584,33.8306885953295,33.8780705121297,1495.08514606418,0.0,1.0
2018-11-08,50.02,50.09,50.02,50.09,785,33.8577639763582,33.9051458931584,33.8577639763582,33.9051458931584,1159.72513800433,0.0,1.0
2018-11-09,49.79,49.8,49.76,49.76,867,33.7020805354433,33.7088493807005,33.6817739996718,33.6817739996718,1280.86840082771,0.0,1.0
2018-11-12,49.79,49.79,49.79,49.79,127,33.7020805354433,33.7020805354433,33.7020805354433,33.7020805354433,187.624321689872,0.0,1.0
2018-11-13,49.5,49.5,49.5,49.5,279,33.5057840229854,33.5057840229854,33.5057840229854,33.5057840229854,412.182564972239,0.0,1.0
2018-11-14,49.4,49.4,49.4,49.4,275,33.4380955704138,33.4380955704138,33.4380955704138,33.4380955704138,406.273137517439,0.0,1.0
2018-11-15,49.081,49.081,49.081,49.081,226,33.2221694067101,33.2221694067101,33.2221694067101,33.2221694067101,333.88265119615,0.0,1.0
2018-11-16,49.1,49.1,49.069,49.069,728,33.2350302126987,33.2350302126987,33.2140467924015,33.2140467924015,1075.51579677344,0.0,1.0
2018-11-19,49.1,49.15,49.002,49.15,683,33.2350302126987,33.2688744389845,33.1686955291784,33.2688744389845,1009.03473790695,0.0,1.0
2018-11-20,48.98,48.988,48.98,48.988,400,33.1538040696127,33.1592191458184,33.1538040696127,33.1592191458184,590.942745479912,0.0,1.0
2018-11-21,49.19,49.192,49.14,49.14,1431,33.2959498200132,33.2973035890646,33.2621055937274,33.2621055937274,2114.09767195439,0.0,1.0
2018-11-23,49.19,49.19,49.19,49.19,3,33.2959498200132,33.2959498200132,33.2959498200132,33.2959498200132,4.43207059109934,0.0,1.0
2018-11-26,49.19,49.19,49.19,49.19,0,33.2959498200132,33.2959498200132,33.2959498200132,33.2959498200132,0,0.0,1.0
2018-11-27,49.19,49.19,49.19,49.19,55,33.2959498200132,33.2959498200132,33.2959498200132,33.2959498200132,81.254627503488,0.0,1.0
2018-11-28,49.52,49.52,49.52,49.52,268,33.5193217134998,33.5193217134998,33.5193217134998,33.5193217134998,395.931639471541,0.0,1.0
2018-11-29,49.45,49.518,49.438,49.518,1379,33.4719397966996,33.5179679444483,33.463817182391,33.5179679444483,2037.275115042,0.0,1.0
2018-11-30,49.5,49.52,49.48,49.48,2245,33.5057840229854,33.5193217134998,33.4922463324711,33.4922463324711,3316.66615900601,0.0,1.0
2018-12-03,49.5,49.5,49.5,49.5,4,33.6745861628932,33.6745861628932,33.6745861628932,33.6745861628932,5.87980499722312,0.249381,1.0
2018-12-04,49.29,49.35,49.29,49.35,1342,33.5317242822022,33.5725419623996,33.5317242822022,33.5725419623996,1972.67457656835,0.0,1.0
2018-12-06,49.06,49.06,48.8747,49.02,2223,33.375256508112,33.375256508112,33.2491979057689,33.3480447213137,3267.70162720674,0.0,1.0
2018-12-07,49.048,49.06,49.046,49.06,559,33.3670929720725,33.375256508112,33.3657323827326,33.375256508112,821.70274836193,0.0,1.0
2018-12-10,48.98,48.98,48.85,48.98,1297,33.3208329345154,33.3208329345154,33.2323946274209,33.3208329345154,1906.52677034959,0.0,1.0
2018-12-11,49.04,49.04,49.04,49.04,5367,33.3616506147128,33.3616506147128,33.3616506147128,33.3616506147128,7889.22835502412,0.0,1.0
2018-12-12,49.04,49.04,49.04,49.04,70,33.3616506147128,33.3616506147128,33.3616506147128,33.3616506147128,102.896587451405,0.0,1.0
2018-12-13,49.21,49.21,49.21,49.21,101,33.4773007086056,33.4773007086056,33.4773007086056,33.4773007086056,148.465076179884,0.0,1.0
2018-12-14,49.217,49.217,49.217,49.217,231,33.4820627712953,33.4820627712953,33.4820627712953,33.4820627712953,339.558738589635,0.0,1.0
2018-12-17,49.11,49.11,49.0865,49.0865,300,33.4092712416098,33.4092712416098,33.3932843168658,33.3932843168658,440.985374791734,0.0,1.0
2018-12-18,48.5,48.56,48.5,48.56,365,33.1677156116747,33.2087478371737,33.1677156116747,33.2087478371737,533.726838690359,0.254925,1.0
2018-12-19,48.5,48.5,48.5,48.5,33,33.1677156116747,33.1677156116747,33.1677156116747,33.1677156116747,48.2547552788544,0.0,1.0
2018-12-20,47.755,47.84,47.71,47.757,1117,32.6582321450624,32.7163611311859,32.6274579759381,32.6595998859123,1633.35035292365,0.0,1.0
2018-12-21,47.755,47.755,47.755,47.755,6,32.6582321450624,32.6582321450624,32.6582321450624,32.6582321450624,8.7735918688826,0.0,1.0
2018-12-24,47.38,47.38,47.38,47.38,205,32.4017807356938,32.4017807356938,32.4017807356938,32.4017807356938,299.764388853489,0.0,1.0
2018-12-26,47.401,47.401,47.401,47.401,1500,32.4161420146184,32.4161420146184,32.4161420146184,32.4161420146184,2193.39796722065,0.0,1.0
2018-12-27,47.67,47.67,47.67,47.67,143,32.6001031589388,32.6001031589388,32.6001031589388,32.6001031589388,209.103939541702,0.0,1.0
2018-12-28,47.9001,47.9001,47.9001,47.9001,984,32.7574617437274,32.7574617437274,32.7574617437274,32.7574617437274,1438.86906649675,0.0,1.0
2018-12-31,48.0241,48.0241,48.0241,48.0241,251,32.8422616764253,32.8422616764253,32.8422616764253,32.8422616764253,367.028593181589,0.0,1.0
2019-01-02,48.0241,48.0241,48.0241,48.0241,4,32.8422616764253,32.8422616764253,32.8422616764253,32.8422616764253,5.84906124592174,0.0,1.0
2019-01-03,48.024,48.024,48.024,48.024,100,32.8421932893828,32.8421932893828,32.8421932893828,32.8421932893828,146.226531148044,0.0,1.0
2019-01-04,48.024,48.024,48.024,48.024,0,32.8421932893828,32.8421932893828,32.8421932893828,32.8421932893828,0,0.0,1.0
2019-01-07,48.024,48.024,48.024,48.024,222,32.8421932893828,32.8421932893828,32.8421932893828,32.8421932893828,324.622899148657,0.0,1.0
2019-01-08,48.024,48.024,48.024,48.024,174,32.8421932893828,32.8421932893828,32.8421932893828,32.8421932893828,254.434164197596,0.0,1.0
2019-01-09,49.5,49.5,49.465,49.5,1097,33.8515860366577,33.8515860366577,33.8276505717833,33.8515860366577,1604.10504669404,0.0,1.0
2019-01-10,49.55,49.55,49.29,49.29,1411,33.8857795579068,33.8857795579068,33.7079732474113,33.7079732474113,2063.2563544989,0.0,1.0
2019-01-11,49.53,49.53,49.463,49.463,801,33.8721021494072,33.8721021494072,33.8262828309333,33.8262828309333,1171.27451449583,0.0,1.0
2019-01-14,49.29,49.47,49.29,49.46,1081,33.7079732474113,33.8310699239082,33.7079732474113,33.8242312196584,1580.70880171035,0.0,1.0
2019-01-15,49.53,49.53,49.5,49.5,405,33.8721021494072,33.8721021494072,33.8515860366577,33.8515860366577,592.217451149576,0.0,1.0
2019-01-16,49.605,49.605,49.605,49.605,170,33.9233924312809,33.9233924312809,33.9233924312809,33.9233924312809,248.585102951674,0.0,1.0
2019-01-17,49.605,49.605,49.605,49.605,65,33.9233924312809,33.9233924312809,33.9233924312809,33.9233924312809,95.0472452462283,0.0,1.0
2019-01-18,49.96,49.969,49.86,49.88,4957,34.1661664321499,34.1723212659747,34.0977793896516,34.1114567981512,7248.44914900851,0.0,1.0
2019-01-22,49.74,49.82,49.74,49.82,1083,34.0157149386536,34.0704245726522,34.0157149386536,34.0704245726522,1583.63333233331,0.0,1.0
2019-01-23,49.65,49.82,49.65,49.82,1046,33.9541666004051,34.0704245726522,33.9541666004051,34.0704245726522,1529.52951580854,0.0,1.0
2019-01-24,49.65,49.65,49.65,49.65,0,33.9541666004051,33.9541666004051,33.9541666004051,33.9541666004051,0,0.0,1.0
2019-01-25,49.81,49.92,49.81,49.89,4111,34.0635858684024,34.1388116151505,34.0635858684024,34.118295502401,6011.37269549607,0.0,1.0
2019-01-28,49.8,49.8,49.8,49.8,1999,34.0567471641526,34.0567471641526,34.0567471641526,34.0567471641526,2923.06835764939,0.0,1.0
2019-01-29,49.795,49.84,49.795,49.84,557,34.0533278120277,34.0841019811519,34.0533278120277,34.0841019811519,814.481778494601,0.0,1.0
2019-01-30,50.141,50.141,49.884,49.885,2166,34.2899469790718,34.2899469790718,34.1141922798512,34.1148761502761,3167.26666466662,0.0,1.0
2019-01-31,50.26,50.26,50.25,50.25,1335,34.3713275596448,34.3713275596448,34.3644888553949,34.3644888553949,1952.12419082638,0.0,1.0
2019-02-01,50.01,50.03,50.01,50.01,22428,34.3728334423206,34.3865798264207,34.3728334423206,34.3728334423206,32631.1266099766,0.252202,1.0
2019-02-04,50.06,50.06,50.0,50.0,485,34.4071994025708,34.4071994025708,34.3659602502705,34.3659602502705,705.640110836395,0.0,1.0
2019-02-05,50.35,50.35,50.34,50.34,584,34.6065219720224,34.6065219720224,34.5996487799723,34.5996487799723,849.677989130834,0.0,1.0
2019-02-06,50.35,50.35,50.35,50.35,103,34.6065219720224,34.6065219720224,34.6065219720224,34.6065219720224,149.85759054876,0.0,1.0
2019-02-07,50.0,50.16,50.0,50.16,1963,34.3659602502705,34.4759313230714,34.3659602502705,34.4759313230714,2856.02378880792,0.0,1.0
2019-02-08,50.0,50.0,50.0,50.0,8,34.3659602502705,34.3659602502705,34.3659602502705,34.3659602502705,11.6394245086416,0.0,1.0
2019-02-11,50.093,50.093,50.093,50.093,328,34.429880936336,34.429880936336,34.429880936336,34.429880936336,477.216404854304,0.0,1.0
2019-02-12,50.35,50.35,50.35,50.35,372,34.6065219720224,34.6065219720224,34.6065219720224,34.6065219720224,541.233239651832,0.0,1.0
2019-02-13,50.28,50.32,50.28,50.32,645,34.558409627672,34.5859023958722,34.558409627672,34.5859023958722,938.428601009226,0.0,1.0
2019-02-14,50.28,50.28,50.28,50.28,123,34.558409627672,34.558409627672,34.558409627672,34.558409627672,178.956151820364,0.0,1.0
2019-02-15,50.365,50.365,50.365,50.365,150,34.6168317600975,34.6168317600975,34.6168317600975,34.6168317600975,218.239209537029,0.0,1.0
2019-02-19,50.34,50.34,50.34,50.34,161,34.5996487799723,34.5996487799723,34.5996487799723,34.5996487799723,234.243418236412,0.0,1.0
2019-02-20,50.47,50.47,50.397,50.397,493,34.689000276623,34.689000276623,34.6388259746576,34.6388259746576,717.279535345037,0.0,1.0
2019-02-21,50.47,50.47,50.47,50.47,1668,34.689000276623,34.689000276623,34.689000276623,34.689000276623,2426.82001005177,0.0,1.0
2019-02-22,50.5338,50.5338,50.5338,50.5338,533,34.7328512419024,34.7328512419024,34.7328512419024,34.7328512419024,775.476657888243,0.0,1.0
2019-02-25,50.5561,50.63,50.52,50.63,4076,34.748178460174,34.7989713494239,34.7233662368733,34.7989713494239,5930.28678715287,0.0,1.0
2019-02-26,50.556,50.556,50.556,50.556,5,34.7481097282535,34.7481097282535,34.7481097282535,34.7481097282535,7.27464031790097,0.0,1.0
2019-02-27,50.674,50.735,50.64,50.66,8173,34.8292133944442,34.8711398659495,34.805844541474,34.8195909255741,11891.1270636409,0.0,1.0
2019-02-28,50.7,50.7,50.7,50.7,1583,34.8470836937743,34.8470836937743,34.8470836937743,34.8470836937743,2303.15112464745,0.0,1.0
2019-03-01,50.7,50.7,50.7,50.7,627,35.0191409976825,35.0191409976825,35.0191409976825,35.0191409976825,907.757845976397,0.250331,1.0
2019-03-04,50.49,50.62,50.44,50.62,14344,34.8740913012424,34.9638839704672,34.8395556592328,34.9638839704672,20766.9514237407,0.0,1.0
2019-03-05,50.56,50.56,50.495,50.495,1559,34.9224412000558,34.9224412000558,34.8775448654433,34.8775448654433,2257.08848784243,0.0,1.0
2019-03-06,50.394,50.394,50.394,50.394,253,34.8077828685841,34.8077828685841,34.8077828685841,34.8077828685841,366.288253639598,0.0,1.0
2019-03-07,50.394,50.394,50.394,50.394,183,34.8077828685841,34.8077828685841,34.8077828685841,34.8077828685841,264.943677533781,0.0,1.0
2019-03-08,50.22,50.22,50.22,50.22,1248,34.6875988343908,34.6875988343908,34.6875988343908,34.6875988343908,1806.82901400087,0.0,1.0
2019-03-11,50.22,50.22,50.22,50.22,8,34.6875988343908,34.6875988343908,34.6875988343908,34.6875988343908,11.5822372692363,0.0,1.0
2019-03-12,50.22,50.22,50.22,50.22,0,34.6875988343908,34.6875988343908,34.6875988343908,34.6875988343908,0,0.0,1.0
2019-03-13,50.605,50.632,50.605,50.63,900,34.9535232778644,34.9721725245495,34.9535232778644,34.9707910988691,1303.00169278908,0.0,1.0
2019-03-14,50.66,50.66,50.614,50.65,1056,34.9915124840749,34.9915124840749,34.9597396934261,34.984605355673,1528.85531953919,0.0,1.0
2019-03-15,50.6599,50.6599,50.6599,50.6599,10,34.9914434127908,34.9914434127908,34.9914434127908,34.9914434127908,14.4777965865454,0.0,1.0
2019-03-18,50.696,50.76,50.696,50.74,2867,35.0163781463217,35.060583768094,35.0163781463217,35.0467695112901,4150.78428136257,0.0,1.0
2019-03-19,50.7,50.775,50.7,50.75,24717,35.0191409976825,35.0709444606968,35.0191409976825,35.053676639692,35784.7698229643,0.0,1.0
2019-03-20,50.85,50.86,50.66,50.66,1093,35.1227479237111,35.1296550521131,34.9915124840749,34.9915124840749,1582.42316690941,0.0,1.0
2019-03-21,50.93,50.93,50.84,50.84,1015,35.1780049509264,35.1780049509264,35.1158407953092,35.1158407953092,1469.49635353436,0.0,1.0
2019-03-22,50.6,50.776,50.6,50.776,2465,34.9500697136634,35.071635173537,34.9500697136634,35.071635173537,3568.77685858344,0.0,1.0
2019-03-25,50.725,50.725,50.725,50.725,35245,35.0364088186873,35.0364088186873,35.0364088186873,35.0364088186873,51026.9940692793,0.0,1.0
2019-03-26,50.84,50.84,50.83,50.83,680,35.1158407953092,35.1158407953092,35.1089336669073,35.1089336669073,984.490167885089,0.0,1.0
2019-03-27,50.81,50.88,50.77,50.88,6917,35.0951194101035,35.1434693089169,35.0674908964959,35.1434693089169,10014.2918989135,0.0,1.0
2019-03-28,50.81,50.81,50.81,50.81,6396,35.0951194101035,35.0951194101035,35.0951194101035,35.0951194101035,9259.99869675444,0.0,1.0
2019-03-29,51.009,51.009,50.945,50.945,511,35.2325712653015,35.2325712653015,35.1883656435293,35.1883656435293,739.81540557247,0.0,1.0
2019-04-01,50.87,50.88,50.76,50.88,3322,35.3082989489615,35.3152398372943,35.2319491773007,35.3152398372943,4786.1308822687,0.248637,1.0
2019-04-02,50.8,50.826,50.79,50.826,419,35.2597127306319,35.2777590402972,35.2527718422991,35.2777590402972,603.669126932746,0.0,1.0
2019-04-03,50.793,50.89,50.75,50.84,5796,35.254854108799,35.3221807256271,35.2250082889679,35.2874762839631,8350.51613294079,0.0,1.0
2019-04-04,50.9,50.9,50.78,50.78,1816,35.3291216139599,35.3291216139599,35.2458309539663,35.2458309539663,2616.37979596627,0.0,1.0
2019-04-05,50.985,51.0,50.96,50.96,2045,35.3881191647887,35.398530497288,35.3707669439567,35.3707669439567,2946.30874600828,0.0,1.0
2019-04-08,51.0,51.0,50.97,50.98,2207,35.398530497288,35.398530497288,35.3777078322895,35.3846487206223,3179.70826525195,0.0,1.0
2019-04-09,51.0,51.0,50.94,51.0,4446,35.398530497288,35.398530497288,35.3568851672911,35.398530497288,6405.5201392434,0.0,1.0
2019-04-10,51.065,51.065,51.065,51.065,486,35.4436462714512,35.4436462714512,35.4436462714512,35.4436462714512,700.19855773106,0.0,1.0
2019-04-11,51.119,51.15,51.119,51.15,1464,35.4811270684483,35.50264382228,35.4811270684483,35.50264382228,2109.24009983184,0.0,1.0
2019-04-12,51.219,51.219,51.219,51.219,10294,35.5505359517763,35.5505359517763,35.5505359517763,35.5505359517763,14830.9546363859,0.0,1.0
2019-04-15,51.21,51.238,51.21,51.238,378,35.5442891522768,35.5637236396086,35.5442891522768,35.5637236396086,544.598878235269,0.0,1.0
2019-04-16,51.26,51.3,51.25,51.255,4985,35.5789935939408,35.606757147272,35.572052705608,35.5755231497744,7182.07779894926,0.0,1.0
2019-04-17,51.185,51.259,51.18,51.259,3288,35.5269369314448,35.5782995051075,35.5234664872784,35.5782995051075,4737.14579798298,0.0,1.0
2019-04-18,51.11,51.18,51.06,51.18,1627,35.4748802689488,35.5234664872784,35.4401758272848,35.5234664872784,2344.08035684863,0.0,1.0
2019-04-22,51.18,51.18,51.17,51.17,353,35.5234664872784,35.5234664872784,35.5165255989456,35.5165255989456,508.58043390754,0.0,1.0
2019-04-23,51.249,51.249,51.2,51.24,900,35.5713586167747,35.5713586167747,35.537348263944,35.5651118172752,1296.66399579826,0.0,1.0
2019-04-24,51.28,51.28,51.211,51.27,1979,35.5928753706064,35.5928753706064,35.5449832411101,35.5859344822736,2851.22005298306,0.0,1.0
2019-04-25,51.18,51.18,51.17,51.17,353,35.5234664872784,35.5234664872784,35.5165255989456,35.5165255989456,508.58043390754,0.0,1.0
2019-04-26,51.29,51.3,51.29,51.29,1216,35.5998162589392,35.606757147272,35.5998162589392,35.5998162589392,1751.93713210076,0.0,1.0
2019-04-29,51.34,51.34,51.25,51.25,952,35.6345207006032,35.6345207006032,35.572052705608,35.572052705608,1371.58235999994,0.0,1.0
2019-04-30,51.3,51.35,51.3,51.35,2213,35.606757147272,35.641461588936,35.606757147272,35.641461588936,3188.35269189061,0.0,1.0
2019-05-01,51.05,51.171,51.04,51.04,1838,35.6003402960083,35.6847211221752,35.5933666740111,35.5933666740111,2635.64615449816,0.240755,1.0
2019-05-02,51.015,51.103,51.015,51.055,838,35.5759326190179,35.6373004925938,35.5759326190179,35.6038271070069,1201.67109764388,0.0,1.0
2019-05-03,51.015,51.015,51.015,51.015,125,35.5759326190179,35.5759326190179,35.5759326190179,35.5759326190179,179.246882106784,0.0,1.0
2019-05-06,51.0,51.0,51.0,51.0,359,35.565472186022,35.565472186022,35.565472186022,35.565472186022,514.797045410684,0.0,1.0
2019-05-07,50.85,50.95,50.81,50.891,27583,35.4608678560631,35.5306040760357,35.4329733680741,35.4894597062519,39553.3339932115,0.0,1.0
2019-05-08,50.89,50.89,50.89,50.89,245,35.4887623440522,35.4887623440522,35.4887623440522,35.4887623440522,351.323888929297,0.0,1.0
2019-05-09,50.89,50.89,50.89,50.89,22,35.4887623440522,35.4887623440522,35.4887623440522,35.4887623440522,31.547451250794,0.0,1.0
2019-05-10,50.89,50.89,50.89,50.89,150,35.4887623440522,35.4887623440522,35.4887623440522,35.4887623440522,215.096258528141,0.0,1.0
2019-05-13,50.51,50.51,50.51,50.51,981,35.2237647081563,35.2237647081563,35.2237647081563,35.2237647081563,1406.72953077404,0.0,1.0
2019-05-14,50.729,50.729,50.6,50.6,1200,35.3764870298963,35.3764870298963,35.2865273061317,35.2865273061317,1720.77006822513,0.0,1.0
2019-05-15,50.58,50.74,50.58,50.74,1388,35.2725800621371,35.3841580140933,35.2725800621371,35.3841580140933,1990.35737891373,0.0,1.0
2019-05-16,50.58,50.58,50.58,50.58,204,35.2725800621371,35.2725800621371,35.2725800621371,35.2725800621371,292.530911598272,0.0,1.0
2019-05-17,50.58,50.58,50.58,50.58,25,35.2725800621371,35.2725800621371,35.2725800621371,35.2725800621371,35.8493764213569,0.0,1.0
2019-05-20,50.58,50.58,50.58,50.58,42,35.2725800621371,35.2725800621371,35.2725800621371,35.2725800621371,60.2269523878795,0.0,1.0
2019-05-21,50.882,50.882,50.72,50.72,1871,35.4831834464544,35.4831834464544,35.3702107700988,35.3702107700988,2682.96733137434,0.0,1.0
2019-05-22,50.88,50.885,50.88,50.885,280,35.4817887220549,35.4852755330535,35.4817887220549,35.4852755330535,401.513015919197,0.0,1.0
2019-05-23,50.88,50.88,50.88,50.88,114,35.4817887220549,35.4817887220549,35.4817887220549,35.4817887220549,163.473156481387,0.0,1.0
2019-05-24,50.88,50.88,50.88,50.88,47,35.4817887220549,35.4817887220549,35.4817887220549,35.4817887220549,67.3968276721509,0.0,1.0
2019-05-28,50.72,50.728,50.72,50.728,624,35.3702107700988,35.3757896676966,35.3702107700988,35.3757896676966,894.800435477066,0.0,1.0
2019-05-29,50.58,50.58,50.58,50.58,121,35.2725800621371,35.2725800621371,35.2725800621371,35.2725800621371,173.510981879367,0.0,1.0
2019-05-30,50.622,50.622,50.619,50.619,1435,35.3018692745256,35.3018692745256,35.2997771879264,35.2997771879264,2057.75420658588,0.0,1.0
2019-05-31,50.622,50.622,50.622,50.622,32,35.3018692745256,35.3018692745256,35.3018692745256,35.3018692745256,45.8872018193368,0.0,1.0
2019-06-03,50.3763,50.3763,50.3763,50.3763,102,35.3016482107083,35.3016482107083,35.3016482107083,35.3016482107083,145.556450206802,0.245383,1.0
2019-06-04,50.65,50.65,50.57,50.57,2700,35.493445963129,35.493445963129,35.4373852390017,35.4373852390017,3852.96485841534,0.0,1.0
2019-06-05,50.72,50.72,50.63,50.69,10081,35.5424990967404,35.5424990967404,35.4794307820972,35.5214763251927,14385.8291621056,0.0,1.0
2019-06-06,50.82,50.84,50.67,50.7,11067,35.6125750018996,35.6265901829315,35.5074611441608,35.5284839157086,15792.874847438,0.0,1.0
2019-06-07,50.95,50.98,50.87,50.87,5362,35.7036736786066,35.7246964501543,35.6476129544792,35.6476129544792,7651.70280400854,0.0,1.0
2019-06-10,51.03,51.049,51.03,51.03,6548,35.7597344027339,35.7730488247142,35.7597344027339,35.7597344027339,9344.15329366803,0.0,1.0
2019-06-11,51.05,51.25,51.05,51.2,9153,35.7737495837658,35.9139013940841,35.7737495837658,35.8788634415045,13061.550870028,0.0,1.0
2019-06-12,51.06,51.1,51.06,51.1,2623,35.7807571742817,35.8087875363454,35.7807571742817,35.8087875363454,3743.08400874942,0.0,1.0
2019-06-13,51.1,51.14,51.08,51.08,40619,35.8087875363454,35.836817898409,35.7947723553135,35.7947723553135,57964.2887348047,0.0,1.0
2019-06-14,51.1,51.1,51.08,51.08,3296,35.8087875363454,35.8087875363454,35.7947723553135,35.7947723553135,4703.47117530998,0.0,1.0
2019-06-17,51.01,51.09,51.01,51.09,3053,35.7457192217021,35.8017799458294,35.7457192217021,35.8017799458294,4356.70433805261,0.0,1.0
2019-06-18,51.34,51.34,51.27,51.27,9082,35.9769697087274,35.9769697087274,35.927916575116,35.927916575116,12960.2321644919,0.0,1.0
2019-06-19,51.58,51.58,51.31,51.31,2650,36.1451518811095,36.1451518811095,35.9559469371797,35.9559469371797,3781.61365733357,0.0,1.0
2019-06-20,51.68,51.73,51.68,51.72,2869,36.2152277862686,36.2502657388482,36.2152277862686,36.2432581483323,4094.13191807172,0.0,1.0
2019-06-21,51.68,51.73,51.68,51.73,2206,36.2152277862686,36.2502657388482,36.2152277862686,36.2502657388482,3148.0149917275,0.0,1.0
2019-06-24,51.59,51.6,51.56,51.58,14881,36.1521594716254,36.1591670621413,36.1311367000776,36.1451518811095,21235.5444659551,0.0,1.0
2019-06-25,51.39,51.5,51.38,51.5,3905,36.012007661307,36.0890911569821,36.0050000707911,36.0890911569821,5572.5288044859,0.0,1.0
2019-06-26,51.395,51.414,51.395,51.4,3230,36.015511456565,36.0288258785452,36.015511456565,36.0190152518229,4609.28758988205,0.0,1.0
2019-06-27,51.46,51.46,51.46,51.46,302,36.0610607949184,36.0610607949184,36.0610607949184,36.0610607949184,430.961254533865,0.0,1.0
2019-06-28,51.52,51.58,51.52,51.58,809,36.103106338014,36.1451518811095,36.103106338014,36.1451518811095,1154.46243350297,0.0,1.0
2019-07-01,51.37,51.5,51.36,51.5,2023,36.1716363687053,36.2631744790408,36.1645949756026,36.2631744790408,2873.0110227999,0.247794,1.0
2019-07-02,51.48,51.48,51.38,51.38,653,36.2490916928353,36.2490916928353,36.1786777618081,36.1786777618081,927.373305926017,0.0,1.0
2019-07-03,51.66,51.66,51.49,51.49,1206,36.3758367686844,36.3758367686844,36.256133085938,36.256133085938,1712.7292602554,0.0,1.0
2019-07-05,51.43,51.43,51.37,51.4,5174,36.2138847273217,36.2138847273217,36.1716363687053,36.1927605480135,7347.97777160981,0.0,1.0
2019-07-08,51.36,51.41,51.334,51.41,12011,36.1645949756026,36.1998019411162,36.1462873535355,36.1998019411162,17057.7041002717,0.0,1.0
2019-07-09,51.33,51.357,51.33,51.354,4720,36.1434707962944,36.1624825576718,36.1434707962944,36.160370139741,6703.21899536111,0.0,1.0
2019-07-10,51.33,51.33,51.33,51.33,193,36.1434707962944,36.1434707962944,36.1434707962944,36.1434707962944,274.093488581503,0.0,1.0
2019-07-11,51.32,51.5,51.32,51.5,8327,36.1364294031917,36.2631744790408,36.1364294031917,36.2631744790408,11825.7848674517,0.0,1.0
2019-07-12,51.44,51.44,51.35,51.38,20103,36.2209261204244,36.2209261204244,36.1575535824999,36.1786777618081,28549.7481914712,0.0,1.0
2019-07-15,51.49,51.53,51.49,51.5,4782,36.256133085938,36.2842986583489,36.256133085938,36.2631744790408,6791.26975335102,0.0,1.0
2019-07-16,51.445,51.5,51.445,51.49,9409,36.2244468169758,36.2631744790408,36.2244468169758,36.256133085938,13362.4126117272,0.0,1.0
2019-07-17,51.43,51.44,51.422,51.422,1644,36.2138847273217,36.2209261204244,36.2082516128395,36.2082516128395,2334.76526024865,0.0,1.0
2019-07-18,51.39,51.395,51.39,51.395,302,36.1857191549108,36.1892398514621,36.1857191549108,36.1892398514621,428.892401821833,0.0,1.0
2019-07-19,51.45,51.48,51.45,51.48,2001,36.2279675135271,36.2490916928353,36.2279675135271,36.2490916928353,2841.76720544864,0.0,1.0
2019-07-22,51.52,51.534,51.486,51.486,3399,36.2772572652462,36.28711521559,36.2533165286969,36.2533165286969,4827.16978076958,0.0,1.0
2019-07-23,51.62,51.62,51.557,51.58,6089,36.3476711962735,36.3476711962735,36.3033104197263,36.3195056238626,8647.43653871901,0.0,1.0
2019-07-24,51.689,51.689,51.64,51.66,1532,36.3962568086823,36.3962568086823,36.3617539824789,36.3758367686844,2175.70582646043,0.0,1.0
2019-07-25,51.62,51.91,51.58,51.91,2246,36.3476711962735,36.5518715962525,36.3195056238626,36.5518715962525,3189.70971686039,0.0,1.0
2019-07-26,51.728,51.728,51.68,51.7,10520,36.4237182417829,36.4237182417829,36.3899195548898,36.4040023410953,14940.2253879659,0.0,1.0
2019-07-29,51.7,51.72,51.67,51.72,27574,36.4040023410953,36.4180851273007,36.3828781617871,36.4180851273007,39159.8645292557,0.0,1.0
2019-07-30,51.76,51.77,51.72,51.72,4361,36.4462506997117,36.4532920928144,36.4180851273007,36.4180851273007,6193.37670312918,0.0,1.0
2019-07-31,51.63,51.805,51.59,51.77,8591,36.3547125893762,36.4779369686739,36.3265470169653,36.4532920928144,12200.7106756668,0.0,1.0
2019-08-01,51.45,51.63,51.448,51.49,35413,36.3970355867595,36.5243721544099,36.3956207360078,36.4253326017929,50058.9902619104,0.240106,1.0
2019-08-02,51.33,51.33,51.259,51.298,12859,36.3121445416591,36.3121445416591,36.2619173399748,36.2895069296324,18177.1822714231,0.0,1.0
2019-08-05,50.91,51.09,50.87,51.09,10001,36.015025883808,36.1423624514585,35.9867288687746,36.1423624514585,14137.1801770358,0.0,1.0
2019-08-06,51.26,51.27,51.07,51.18,2308,36.2626247653506,36.269699019109,36.1282139439418,36.2060307352838,3262.53493136671,0.0,1.0
2019-08-07,51.31,51.31,50.9,51.02,24314,36.2979960341424,36.2979960341424,36.0079516300497,36.09284267515,34369.7029121535,0.0,1.0
2019-08-08,51.34,51.45,51.26,51.29,22441,36.3192187954175,36.3970355867595,36.2626247653506,36.2838475266257,31722.0738279031,0.0,1.0
2019-08-09,51.37,51.37,51.26,51.37,1627,36.3404415566926,36.3404415566926,36.2626247653506,36.3404415566926,2299.88922588112,0.0,1.0
2019-08-12,51.182,51.32,51.182,51.27,1862,36.2074455860354,36.3050702879008,36.2074455860354,36.269699019109,2632.07974098996,0.0,1.0
2019-08-13,51.44,51.44,51.23,51.23,341,36.3899613330011,36.3899613330011,36.2414020040755,36.2414020040755,482.029641072811,0.0,1.0
2019-08-14,51.0,51.31,51.0,51.31,35446,36.0786941676333,36.2979960341424,36.0786941676333,36.2979960341424,50105.6382916917,0.0,1.0
2019-08-15,51.18,51.18,51.18,51.18,357,36.2060307352838,36.2060307352838,36.2060307352838,36.2060307352838,504.646867633412,0.0,1.0
2019-08-16,51.31,51.359,51.27,51.27,4131,36.2979960341424,36.3326598775584,36.269699019109,36.269699019109,5839.4851826152,0.0,1.0
2019-08-19,51.45,51.48,51.42,51.48,32320,36.3970355867595,36.4182583480345,36.3758128254844,36.4182583480345,45686.7976524142,0.0,1.0
2019-08-20,51.501,51.501,51.488,51.488,5595,36.4331142809271,36.4331142809271,36.4239177510412,36.4239177510412,7908.9614129102,0.0,1.0
2019-08-21,51.501,51.501,51.501,51.501,143,36.4331142809271,36.4331142809271,36.4331142809271,36.4331142809271,202.141462385372,0.0,1.0
2019-08-22,51.71,51.73,51.631,51.68,2558,36.5809661844768,36.5951146919935,36.5250795797858,36.5597434232017,3615.9290963761,0.0,1.0
2019-08-23,51.5,51.78,51.5,51.75,1619,36.4324068555513,36.6304859607853,36.4324068555513,36.6092631995102,2288.58061260082,0.0,1.0
2019-08-26,51.765,51.765,51.66,51.66,1108,36.6198745801478,36.6198745801478,36.545594915685,36.545594915685,1566.24293932163,0.0,1.0
2019-08-27,51.806,51.883,51.8,51.883,1665,36.6488790205571,36.7033507744964,36.644634468302,36.7033507744964,2353.60513896255,0.0,1.0
2019-08-28,51.848,51.9,51.848,51.873,6992,36.6785908863422,36.7153770058856,36.6785908863422,36.6962765207381,9883.72800698268,0.0,1.0
2019-08-29,51.921,51.959,51.921,51.959,1815,36.7302329387782,36.75711510306,36.7302329387782,36.75711510306,2565.64163796819,0.0,1.0
2019-08-30,51.84,51.955,51.84,51.93,4548,36.6729314833355,36.7542854015566,36.6729314833355,36.7365997671607,6428.94664985086,0.0,1.0
2019-09-03,51.56,51.56,51.48,51.51,5819,36.6407726331754,36.6407726331754,36.5839211628368,36.6052404642138,8188.35462351435,0.234541,1.0
2019-09-04,51.673,51.71,51.67,51.671,4767,36.7210753350285,36.7473691400601,36.7189434048908,36.71965404827,6708.0059271856,0.0,1.0
2019-09-05,51.817,51.85,51.76,51.76,14510,36.8234079816378,36.8468592131525,36.7829013090216,36.7829013090216,20418.117475029,0.0,1.0
2019-09-06,51.81,51.854,51.81,51.84,498,36.8184334779832,36.8497017866694,36.8184334779832,36.8397527793602,700.773432292517,0.0,1.0
2019-09-09,51.862,51.887,51.85,51.885,1876,36.8553869337033,36.873153018184,36.8468592131525,36.8717317314256,2639.86136341518,0.0,1.0
2019-09-10,51.844,51.884,51.844,51.884,853,36.8425953528771,36.8710210880464,36.8425953528771,36.8710210880464,1200.32075852513,0.0,1.0
2019-09-11,51.92,51.93,51.876,51.91,6498,36.8966042496987,36.903710683491,36.8653359410125,36.8894978159064,9143.82683340717,0.0,1.0
2019-09-12,51.943,51.943,51.88,51.9,3048,36.912949047421,36.912949047421,36.8681785145294,36.8823913821141,4289.07112776625,0.0,1.0
2019-09-13,51.85,51.9,51.81,51.9,18713,36.8468592131525,36.8823913821141,36.8184334779832,36.8823913821141,26332.4763825098,0.0,1.0
2019-09-16,51.85,51.875,51.81,51.81,4828,36.8468592131525,36.8646252976333,36.8184334779832,36.8184334779832,6793.84363676359,0.0,1.0
2019-09-17,51.88,51.89,51.83,51.83,17153,36.8681785145294,36.8752849483217,36.8326463455679,36.8326463455679,24137.28249822,0.0,1.0
2019-09-18,51.92,51.92,51.92,51.92,452,36.8966042496987,36.8966042496987,36.8966042496987,36.8966042496987,636.043356217304,0.0,1.0
2019-09-19,51.92,51.92,51.92,51.92,149,36.8966042496987,36.8966042496987,36.8966042496987,36.8966042496987,209.669159461014,0.0,1.0
2019-09-20,51.905,51.97,51.905,51.969,977,36.8859445990102,36.9321364186603,36.8859445990102,36.931425775281,1374.81052881484,0.0,1.0
2019-09-23,51.905,51.905,51.905,51.905,103,36.8859445990102,36.8859445990102,36.8859445990102,36.8859445990102,144.939083385802,0.0,1.0
2019-09-24,51.91,51.96,51.91,51.96,3797,36.8894978159064,36.9250299848679,36.8894978159064,36.9250299848679,5343.04562733872,0.0,1.0
2019-09-25,51.895,51.9,51.79,51.819,10704,36.8788381652179,36.8823913821141,36.8042206103986,36.8248292683963,15062.4072675885,0.0,1.0
2019-09-26,51.83,51.83,51.83,51.83,132,36.8326463455679,36.8326463455679,36.8326463455679,36.8326463455679,185.747174824522,0.0,1.0
2019-09-27,51.91,51.91,51.91,51.91,567,36.8894978159064,36.8894978159064,36.8894978159064,36.8894978159064,797.868546405334,0.0,1.0
2019-09-30,51.94,51.94,51.918,51.919,1627,36.9108171172833,36.9108171172833,36.8951829629402,36.8958936063195,2289.47464726893,0.0,1.0
2019-10-01,51.613,51.639,51.59,51.639,2034,36.834945987543,36.8535015567926,36.8185314455146,36.8535015567926,2850.0338248223,0.220236,1.0
2019-10-02,51.37,51.507,51.34,51.507,33266,36.661522782634,36.7592963590642,36.640112510423,36.7592963590642,46612.2051212086,0.0,1.0
2019-10-03,51.388,51.388,51.17,51.37,46360,36.6743689459606,36.6743689459606,36.5187876345606,36.661522782634,64959.4730180735,0.0,1.0
2019-10-04,51.39,51.44,51.39,51.43,21483,36.6757962974413,36.7114800844596,36.6757962974413,36.704343327056,30101.9059285434,0.0,1.0
2019-10-07,51.41,51.509,51.361,51.45,7719,36.6900698122486,36.7607237105449,36.6550997009707,36.7186168418633,10815.8363293035,0.0,1.0
2019-10-08,51.38,51.38,51.34,51.34,1304,36.6686595400376,36.6686595400376,36.640112510423,36.640112510423,1827.16032820466,0.0,1.0
2019-10-09,51.469,51.527,51.469,51.51,1013,36.7321766809302,36.7735698738715,36.7321766809302,36.7614373862853,1419.41212612831,0.0,1.0
2019-10-10,51.52,51.52,51.47,51.47,4853,36.7685741436889,36.7685741436889,36.7328903566706,36.7328903566706,6800.00695765124,0.0,1.0
2019-10-11,51.52,51.52,51.52,51.52,0,36.7685741436889,36.7685741436889,36.7685741436889,36.7685741436889,0,0.0,1.0
2019-10-14,51.52,51.52,51.52,51.52,195,36.7685741436889,36.7685741436889,36.7685741436889,36.7685741436889,273.233331288274,0.0,1.0
2019-10-15,51.79,51.84,51.785,51.82,15451,36.9612665935879,36.9969503806063,36.9576982148861,36.9826768657989,21649.8882140262,0.0,1.0
2019-10-16,51.78,51.79,51.78,51.79,1000,36.9541298361843,36.9612665935879,36.9541298361843,36.9612665935879,1401.19657070909,0.0,1.0
2019-10-17,51.859,51.88,51.817,51.817,1254,37.0105102196732,37.0254974102209,36.9805358385778,36.9805358385778,1757.10049966921,0.0,1.0
2019-10-18,51.83,51.889,51.83,51.889,1389,36.9898136232026,37.0319204918842,36.9898136232026,37.0319204918842,1946.26203671493,0.0,1.0
2019-10-21,51.925,51.94,51.9,51.9,1836,37.0576128185374,37.0683179546429,37.0397709250283,37.0397709250283,2572.5969038219,0.0,1.0
2019-10-22,51.99,51.99,51.943,51.943,4565,37.1040017416613,37.1040017416613,37.070458981864,37.070458981864,6396.46234528701,0.0,1.0
2019-10-23,52.01,52.019,51.985,51.99,6390,37.1182752564686,37.1246983381319,37.1004333629594,37.1040017416613,8953.64608683111,0.0,1.0
2019-10-24,52.009,52.05,52.009,52.05,795,37.1175615807282,37.1468222860833,37.1175615807282,37.1468222860833,1113.95127371373,0.0,1.0
2019-10-25,52.102,52.103,52.06,52.08,2838,37.1839334245823,37.1846471003227,37.1539590434869,37.1682325582943,3976.59586767241,0.0,1.0
2019-10-28,52.1,52.155,52.1,52.15,1350,37.1825060731016,37.2217582388218,37.1825060731016,37.2181898601199,1891.61537045728,0.0,1.0
2019-10-29,52.1,52.16,52.1,52.14,12191,37.1825060731016,37.2253266175236,37.1825060731016,37.2110531027163,17081.9873935146,0.0,1.0
2019-10-30,51.99,52.006,51.91,52.006,100250,37.1040017416613,37.1154205535071,37.0469076824319,37.1154205535071,140469.956213586,0.0,1.0
2019-10-31,51.85,51.93,51.84,51.93,31182,37.0040871380099,37.0611811972393,36.9969503806063,37.0611811972393,43692.111467851,0.0,1.0
2019-11-01,51.817,51.835,51.73,51.73,6686,37.1304198765424,37.1433181060381,37.0680784339799,37.0680784339799,9330.58293312953,0.210017,1.0
2019-11-04,51.877,51.9,51.86,51.88,3842,37.1734139748614,37.1898950458836,37.161232313671,37.1755636797773,5361.6661126359,0.0,1.0
2019-11-05,51.814,51.9,51.79,51.86,10895,37.1282701716265,37.1898950458836,37.1110725322989,37.161232313671,15204.4123626153,0.0,1.0
2019-11-06,51.839,51.85,51.82,51.835,21124,37.1461843792594,37.1540666306178,37.1325695814584,37.1433181060381,29479.3948368872,0.0,1.0
2019-11-07,51.78,51.9,51.78,51.9,4511,37.1039068492457,37.1898950458836,37.1039068492457,37.1898950458836,6295.28262209802,0.0,1.0
2019-11-08,51.791,51.791,51.736,51.77,3411,37.1117891006042,37.1117891006042,37.0723778438118,37.0967411661926,4760.18821192115,0.0,1.0
2019-11-11,51.78,51.785,51.75,51.78,1600,37.1039068492457,37.1074896907723,37.0824098000863,37.1039068492457,2232.86459662089,0.0,1.0
2019-11-12,51.795,51.848,51.795,51.8,2539,37.1146553738255,37.1526334940072,37.1146553738255,37.1182382153521,3543.27700676277,0.0,1.0
2019-11-13,51.765,51.775,51.76,51.775,5357,37.093158324666,37.1003240077192,37.0895754831394,37.1003240077192,7475.9097775613,0.0,1.0
2019-11-14,51.76,51.81,51.74,51.76,13472,37.0895754831394,37.1254038984052,37.0752441170331,37.0895754831394,18800.7199035479,0.0,1.0
2019-11-15,51.855,51.87,51.81,51.81,3885,37.1576494721444,37.1683979967241,37.1254038984052,37.1254038984052,5421.67434867009,0.0,1.0
2019-11-18,51.793,51.85,51.762,51.85,4208,37.1132222372148,37.1540666306178,37.0910086197501,37.1540666306178,5872.43388911294,0.0,1.0
2019-11-19,51.699,51.721,51.676,51.721,2790,37.0458648165152,37.0616293192321,37.0293837454929,37.0616293192321,3893.55764035767,0.0,1.0
2019-11-20,51.585,51.69,51.585,51.69,6182,36.9641760297092,37.0394157017673,36.9641760297092,37.0394157017673,8627.23058519394,0.0,1.0
2019-11-21,51.605,51.61,51.52,51.6,4900,36.9785073958155,36.9820902373421,36.9175990898637,36.9749245542889,6838.14782715146,0.0,1.0
2019-11-22,51.754,51.754,51.665,51.665,2431,37.0852760733075,37.0852760733075,37.0215014941344,37.0215014941344,3392.55864649086,0.0,1.0
2019-11-25,51.915,51.92,51.79,51.79,3554,37.2006435704634,37.2042264119899,37.1110725322989,37.1110725322989,4959.75048524414,0.0,1.0
2019-11-26,51.939,51.95,51.87,51.87,7068,37.2178412097909,37.2257234611494,37.1683979967241,37.1683979967241,9863.67935557277,0.0,1.0
2019-11-27,52.02,52.03,51.93,51.94,4995,37.2758832425215,37.2830489255747,37.2113920950431,37.2185577780962,6970.72416257583,0.0,1.0
2019-11-29,51.93,51.98,51.89,51.95,3819,37.2113920950431,37.2472205103089,37.1827293628305,37.2257234611494,5329.56868405947,0.0,1.0
2019-12-02,51.673,51.76,51.6,51.76,3678,37.1783375156872,37.2409333658191,37.1258145609788,37.2409333658191,5111.93632366719,0.210871,1.0
2019-12-03,51.656,51.67,51.53,51.56,18000,37.1661061426729,37.1761790380964,37.0754500838612,37.0970348597688,25017.6329053859,0.0,1.0
2019-12-04,51.755,51.767,51.67,51.67,4412,37.2373359031678,37.2459698135308,37.1761790380964,37.1761790380964,6132.09979880904,0.0,1.0
2019-12-05,51.805,51.83,51.763,51.763,516,37.2733105296804,37.2912978429367,37.2430918434098,37.2430918434098,717.17214328773,0.0,1.0
2019-12-06,51.915,51.93,51.88,51.88,3391,37.3524547080081,37.3632470959618,37.3272724694492,37.3272724694492,4713.04406567575,0.0,1.0
2019-12-09,51.88,51.91,51.87,51.87,6194,37.3272724694492,37.3488572453568,37.3200775441467,37.3200775441467,8608.84545644226,0.0,1.0
2019-12-10,51.972,51.98,51.93,51.93,3079,37.3934657822324,37.3992217224744,37.3632470959618,37.3632470959618,4279.40509531574,0.0,1.0
2019-12-11,52.065,52.066,51.93,51.94,2575,37.4603785875458,37.461098080076,37.3632470959618,37.3704420212643,3578.91137396493,0.0,1.0
2019-12-12,52.1,52.19,52.05,52.06,12452,37.4855608261046,37.5503151538272,37.449586199592,37.4567811248945,17306.6424965481,0.0,1.0
2019-12-13,52.113,52.126,52.06,52.1,10301,37.4949142289979,37.5042676318911,37.4567811248945,37.4855608261046,14317.0353643545,0.0,1.0
2019-12-16,52.204,52.25,52.2,52.24,2829,37.5603880492507,37.5934847056423,37.5575100791297,37.5862897803398,3931.93797162983,0.0,1.0
2019-12-17,52.315,52.33,52.25,52.25,5104,37.6402517201087,37.6510441080624,37.5934847056423,37.5934847056423,7093.88879717165,0.0,1.0
2019-12-18,52.41,52.41,52.357,52.366,4130,37.7086035104826,37.7086035104826,37.6704704063792,37.6769458391515,5740.15688329132,0.0,1.0
2019-12-19,52.205,52.24,52.14,52.24,11861,37.6803770990283,37.7056392999375,37.633461583054,37.7056392999375,16433.0495783697,0.165769,1.0
2019-12-20,52.14,52.25,51.21,52.25,32544,37.633461583054,37.7128570716258,36.9622088160375,37.7128570716258,45088.7079907651,0.0,1.0
2019-12-23,52.188,52.2,52.15,52.18,10941,37.6681068871581,37.6767682131841,37.6406793547423,37.6623326698074,15158.4179611284,0.0,1.0
2019-12-24,52.211,52.23,52.17,52.17,1610,37.6847077620413,37.6984215282491,37.655114898119,37.655114898119,2230.60533017244,0.0,1.0
2019-12-26,52.299,52.3,52.27,52.28,19746,37.7482241528987,37.7489459300676,37.7272926150025,37.7345103866909,27357.4738196181,0.0,1.0
2019-12-27,52.287,52.29,52.276,52.276,2512,37.7395628268727,37.7417281583792,37.7316232780155,37.7316232780155,3480.29850272868,0.0,1.0
2019-12-30,52.212,52.26,52.17,52.26,15803,37.6854295392101,37.7200748433142,37.655114898119,37.7200748433142,21894.5689644193,0.0,1.0
2019-12-31,52.268,52.272,52.21,52.23,2663,37.7258490606649,37.7287361693402,37.6839859848724,37.6984215282491,3689.50434425416,0.0,1.0
2020-01-02,52.445,52.445,52.314,52.39,2303,37.8536036195486,37.8536036195486,37.7590508104313,37.8139058752627,3190.73545055102,0.0,1.0
2020-01-03,52.39,52.4,52.32,52.34,10682,37.8139058752627,37.8211236469511,37.7633814734443,37.777817016821,14799.5814514919,0.0,1.0
2020-01-06,52.335,52.34,52.289,52.34,11748,37.7742081309768,37.777817016821,37.7410063812104,37.777817016821,16276.4915645129,0.0,1.0
2020-01-07,52.284,52.34,52.28,52.315,15294,37.7373974953662,37.777817016821,37.7345103866909,37.7597725876001,21189.365167489,0.0,1.0
2020-01-08,52.32,52.36,52.28,52.31,7164,37.7633814734443,37.7922525601977,37.7345103866909,37.7561637017559,9925.50098469277,0.0,1.0
2020-01-09,52.501,52.501,52.405,52.405,4124,37.8940231410034,37.8940231410034,37.8247325327952,37.8247325327952,5713.67477119947,0.0,1.0
2020-01-10,52.482,52.52,52.42,52.52,49743,37.8803093747955,37.9077369072113,37.8355591903278,37.9077369072113,68917.3918874334,0.0,1.0
2020-01-13,52.537,52.547,52.498,52.54,4475,37.9200071190815,37.9272248907698,37.8918578094969,37.922172450588,6199.97444256004,0.0,1.0
2020-01-14,52.479,52.557,52.479,52.5,7831,37.878144043289,37.9344426624582,37.878144043289,37.8933013638346,10849.6089071928,0.0,1.0
2020-01-15,52.555,52.595,52.5,52.5,15447,37.9329991081205,37.9618701948739,37.8933013638346,37.8933013638346,21401.3419473128,0.0,1.0
2020-01-16,52.559,52.559,52.513,52.557,5881,37.9358862167958,37.9358862167958,37.9026844670294,37.9344426624582,8147.9440663007,0.0,1.0
2020-01-17,52.539,52.6,52.52,52.6,14535,37.9214506734191,37.9654790807181,37.9077369072113,37.9654790807181,20137.7940832649,0.0,1.0
2020-01-21,52.453,52.56,52.453,52.54,25600,37.8593778368993,37.9366079939647,37.8593778368993,37.922172450588,35468.010218891,0.0,1.0
2020-01-22,52.589,52.589,52.5,52.5,4570,37.9575395318609,37.9575395318609,37.8933013638346,37.8933013638346,6331.59401173171,0.0,1.0
2020-01-23,52.52,52.52,52.395,52.5,17152,37.9077369072113,37.9077369072113,37.8175147611069,37.8933013638346,23763.5668466569,0.0,1.0
2020-01-24,52.277,52.48,52.2,52.48,18405,37.7323450551844,37.8788658204579,37.6767682131841,37.8788658204579,25499.5596905738,0.0,1.0
2020-01-27,51.982,52.034,51.86,52.01,21132,37.5194207903781,37.5569532031575,37.4313639757802,37.5396305511054,29277.7340603751,0.0,1.0
2020-01-28,52.335,52.402,52.256,52.256,1117,37.7742081309768,37.8225672012887,37.7171877346388,37.7171877346388,1547.56903962895,0.0,1.0
2020-01-29,52.322,52.398,52.299,52.299,2917,37.764825027782,37.8196800926134,37.7482241528987,37.7482241528987,4041.41350814472,0.0,1.0
2020-01-30,52.3002,52.3002,52.18,52.2,4293,37.7490902855013,37.7490902855013,37.6623326698074,37.6767682131841,5947.81905741012,0.0,1.0
2020-01-31,52.191,52.34,52.08,52.34,3693,37.6702722186646,37.777817016821,37.5901549529239,37.777817016821,5116.53756790485,0.0,1.0
2020-02-03,51.96,52.117,51.95,52.08,35012,37.6551495434231,37.7689266503961,37.6479025939344,37.7421129372879,48312.7418708592,0.210048,1.0
2020-02-04,52.27,52.27,52.13,52.2,3474,37.8798049775737,37.8798049775737,37.7783476847315,37.8290763311526,4793.74115330071,0.0,1.0
2020-02-05,52.44,52.4492,52.39,52.44,7415,38.003003118882,38.0096703124116,37.9667683714384,38.003003118882,10231.8913793105,0.0,1.0
2020-02-06,52.468,52.509,52.35,52.47,2895,38.0232945774505,38.0530070703542,37.9377805734835,38.0247439673482,3994.78429441725,0.0,1.0
2020-02-07,52.495,52.5,52.43,52.45,15648,38.04286134107,38.0464848158144,37.9957561693933,38.0102500683707,21592.533554073,0.0,1.0
2020-02-10,52.565,52.565,52.451,52.53,9755,38.0935899874911,38.0935899874911,38.0109747633196,38.0682256642806,13460.836197596,0.0,1.0
2020-02-11,52.64,52.67,52.636,52.658,3413,38.1479421086566,38.1696829571227,38.1450433288611,38.1609866177363,4709.5678054736,0.0,1.0
2020-02-12,52.764,52.764,52.69,52.69,7106,38.2378042823168,38.2378042823168,38.1841768561002,38.1841768561002,9805.50507638308,0.0,1.0
2020-02-13,52.785,52.81,52.699,52.74,3448,38.2530228762431,38.2711402499649,38.19069911064,38.2204116035438,4757.86398865309,0.0,1.0
2020-02-14,52.813,52.819,52.73,52.74,18640,38.2733143348115,38.2776625045048,38.2131646540551,38.2204116035438,25721.1672704448,0.0,1.0
2020-02-18,52.753,52.765,52.647,52.75,7634,38.2298326378792,38.2385289772656,38.1530149732987,38.2276585530325,10534.0874969193,0.0,1.0
2020-02-19,52.757,52.8,52.745,52.8,5478,38.2327314176746,38.2638933004762,38.2240350782882,38.2638933004762,7559.04261306313,0.0,1.0
2020-02-20,52.87,52.87,52.64,52.8,5297,38.3146219468973,38.3146219468973,38.1479421086566,38.2638933004762,7309.28235147779,0.0,1.0
2020-02-21,52.824,52.824,52.75,52.797,3743,38.2812859792491,38.2812859792491,38.2276585530325,38.2617192156296,5164.93181830874,0.0,1.0
2020-02-24,52.43,52.43,52.25,52.41,31992,37.9957561693933,37.9957561693933,37.8653110785962,37.9812622704158,44145.4712079437,0.0,1.0
2020-02-25,52.025,52.58,51.95,52.58,53785,37.7022547150999,38.1044604117242,37.6479025939344,38.1044604117242,74217.4346373859,0.0,1.0
2020-02-26,52.3,52.47,52.0,52.47,62300,37.9015458260398,38.0247439673482,37.684137341378,38.0247439673482,85967.2060594803,0.0,1.0
2020-02-27,51.63,52.1,51.61,51.96,12304,37.4160002102952,37.7566068362653,37.4015063113177,37.6551495434231,16978.1782240103,0.0,1.0
2020-02-28,51.847,51.847,50.92,50.92,11578,37.5732590142005,37.5732590142005,36.9014667965956,36.9014667965956,15976.3773957731,0.0,1.0
2020-03-02,52.05,52.05,51.451,51.76,11334,37.8770105538508,37.8770105538508,37.4411156581398,37.6659762971627,15575.0068807905,0.216144,1.0
2020-03-03,51.783,52.34,51.674,52.06,49823,37.6827134968311,38.0880448105389,37.6033937244897,37.8842875971849,68465.9932787739,0.0,1.0
2020-03-04,52.47,52.47,52.13,52.27,47426,38.1826463738819,38.1826463738819,37.9352269005234,38.0371055072004,65172.0730834982,0.0,1.0
2020-03-05,51.799,52.12,51.7,52.12,51055,37.6943567661656,37.9279498571893,37.6223140371582,37.9279498571893,70158.9885564459,0.0,1.0
2020-03-06,51.448,51.53,50.709,51.11,69565,37.4389325451396,37.498604300479,36.9011590427516,37.1929684804479,95595.143255884,0.0,1.0
2020-03-09,49.952,50.5,49.34,50.5,34494,36.3502868623623,36.7490688370695,35.904931810317,36.7490688370695,47401.1194058573,0.0,1.0
2020-03-10,50.81,50.81,50.056,50.576,57279,36.9746571804257,36.9746571804257,36.4259681130366,36.8043743664084,78711.9127514381,0.0,1.0
2020-03-11,49.752,50.06,49.49,49.99,25881,36.2047459956808,36.4288789303703,36.0140874603281,36.3779396270317,35565.2684914186,0.0,1.0
2020-03-12,47.84,49.2,46.19,46.19,91045,34.813375310206,35.80305320364,33.6126631600839,33.6126631600839,125112.625856853,0.0,1.0
2020-03-13,49.44,49.44,48.0,48.91,61297,35.9777022436577,35.9777022436577,34.9298080035512,35.5920189469518,84233.3859865726,0.0,1.0
2020-03-16,46.0,47.21,46.0,46.27,96404,33.4743993367365,34.3549215801594,33.4743993367365,33.6708795067565,132476.88047783,0.0,1.0
2020-03-17,46.914,47.25,46.15,46.4,61787,34.1395210974708,34.3840297534957,33.5835549867476,33.7654810700995,84906.7363811013,0.0,1.0
2020-03-18,45.5,46.01,44.47,45.59,21606,33.1105471700329,33.4816763800706,32.3610117066234,33.1760405600395,29690.6298452761,0.0,1.0
2020-03-19,44.144,44.81,43.67,44.51,51909,32.1237800939326,32.6084311799818,31.7788482398975,32.3901198799596,71332.5421011957,0.0,1.0
2020-03-20,43.43,44.38,43.054,44.304,67678,31.6041991998797,32.2955183166167,31.3305823705186,32.2402127872777,93002.0571447097,0.0,1.0
2020-03-23,42.78,43.84,42.01,43.64,125524,31.131191383165,31.9025579765767,30.5708590464414,31.7570171098953,172493.132495531,0.0,1.0
2020-03-24,44.041,44.53,42.01,43.59,111386,32.0488265475916,32.4046739666278,30.5708590464414,31.7206318932249,153064.912336662,0.0,1.0
2020-03-25,45.338,46.2,44.415,44.8,60207,32.9926590680209,33.619940203418,32.3209879682859,32.6011541366478,82735.5249048661,0.0,1.0
2020-03-26,47.026,47.715,45.56,45.56,62508,34.2210239828125,34.7224122685301,33.1542094300373,33.1542094300373,85897.5233901932,0.0,1.0
2020-03-27,47.101,47.95,46.35,46.35,91866,34.275601807818,34.8934227868808,33.7290958534291,33.7290958534291,126240.831313808,0.0,1.0
2020-03-30,47.716,47.88,46.98,46.98,27187,34.7231399728635,34.8424834835423,34.1875495834757,34.1875495834757,37359.9534205092,0.0,1.0
2020-03-31,48.12,48.12,47.35,47.81,23498,35.0171325235601,35.0171325235601,34.4568001868364,34.7915441802038,32290.5868788437,0.0,1.0
2020-04-01,45.73,46.47,44.0,44.0,137125,33.4350188890299,33.9760622736326,32.1701471925938,32.1701471925938,187549.654774008,0.215884,1.0
2020-04-02,46.02,46.398,45.43,45.43,4168,33.6470494046174,33.9234202145902,33.2156769763531,33.2156769763531,5700.6888685365,0.0,1.0
2020-04-03,45.338,46.034,44.85,46.034,3604,33.1484121231322,33.6572853605423,32.791615945178,33.6572853605423,4929.29047077868,0.0,1.0
2020-04-06,46.27,46.454,46.067,46.41,2346,33.8298343318481,33.9643640382898,33.6814129709368,33.9321938910972,3208.68908003517,0.0,1.0
2020-04-07,46.46,47.254,46.46,47.115,31602,33.9687508765434,34.5492758054279,33.9687508765434,34.4476473858877,43222.9293722385,0.0,1.0
2020-04-08,47.57,47.73,46.34,46.8,10032,34.7803159534474,34.897298306875,33.8810141114727,34.217338377577,13721.0438409688,0.0,1.0
2020-04-09,50.522,51.28,49.23,49.23,19353,36.9386403741869,37.4928442735502,35.9940078702589,35.9940078702589,26469.6333188068,0.0,1.0
2020-04-13,49.64,50.14,49.19,50.14,20087,36.2937751509172,36.6593450053785,35.964762281902,36.6593450053785,27473.5454180164,0.0,1.0
2020-04-14,49.874,50.2,49.61,49.75,15457,36.4648618428051,36.7032133879138,36.2718409596495,36.3742005188987,21140.9663725932,0.0,1.0
2020-04-15,49.55,49.55,48.985,49.55,22793,36.2279725771142,36.2279725771142,35.8148786415729,36.2279725771142,31174.6164540672,0.0,1.0
2020-04-16,49.32,49.92,48.85,49.5,7517,36.059810444062,36.4984942694155,35.7161747808683,36.191415591668,10281.2087871374,0.0,1.0
2020-04-17,49.556,50.13,49.26,49.91,12142,36.2323594153677,36.6520336082893,36.0159420615266,36.4911828723263,16606.9491942826,0.0,1.0
2020-04-20,48.987,49.42,48.987,49.2,6316,35.8163409209907,36.1329244149542,35.8163409209907,35.9720736789913,8638.56787276308,0.0,1.0
2020-04-21,48.154,48.435,48.0,48.38,5734,35.2073015434582,35.4127518016655,35.0947060282841,35.3725391176747,7842.55037720448,0.0,1.0
2020-04-22,48.517,48.88,47.84,47.84,8737,35.4727052577971,35.738108972136,34.9777236748565,34.9777236748565,11949.8365269682,0.0,1.0
2020-04-23,48.393,48.93,48.351,48.5,30520,35.3820439338907,35.7746659575822,35.351336066116,35.4602758827454,41743.0480488805,0.0,1.0
2020-04-24,47.943,48.17,47.795,48.057,44000,35.0530310648756,35.218999778801,34.944822387955,35.1363809916927,60180.0168463545,0.0,1.0
2020-04-27,48.23,48.3,47.9,47.9,20266,35.2628681613363,35.3140479409609,35.0215920573919,35.0215920573919,27718.3686683687,0.0,1.0
2020-04-28,48.23,48.25,48.04,48.15,20085,35.2628681613363,35.2774909555148,35.123951616641,35.2043769846225,27470.8099627053,0.0,1.0
2020-04-29,48.963,49.435,48.479,48.63,13333,35.7987935679766,36.1438915105881,35.4449219488581,35.5553240449054,18235.912832101,0.0,1.0
2020-04-30,48.9,48.99,48.581,48.7,12790,35.7527317663145,35.8185343401175,35.5194981991682,35.60650382453,17493.2367151108,0.0,1.0
2020-05-01,48.084,48.368,48.0,48.31,6121,35.3170814396132,35.5256757980038,35.255384516709,35.4830755417127,8333.70573112747,0.220149,1.0
2020-05-04,47.91,47.97,47.76,47.88,6917,35.1892806707402,35.2333499013861,35.0791075941255,35.1672460554172,9417.45507959624,0.0,1.0
2020-05-05,48.145,48.258,48.0,48.0,4556,35.3618851574366,35.4448822084863,35.255384516709,35.255384516709,6202.9673764118,0.0,1.0
2020-05-06,47.96,48.42,47.8,48.42,10763,35.2260050296117,35.5638691312302,35.1084870812227,35.5638691312302,14653.7616049869,0.0,1.0
2020-05-07,48.026,48.365,48.026,48.11,29775,35.2744811833222,35.5234723364715,35.2744811833222,35.3361781062265,40538.488505852,0.0,1.0
2020-05-08,48.25,48.47,48.0,48.24,20456,35.4390063110669,35.6005934901018,35.255384516709,35.4316614392925,27850.7244626602,0.0,1.0
2020-05-11,48.288,48.69,48.195,48.4,21002,35.4669168238092,35.7621806691367,35.3986095163081,35.5491793876816,28594.1002720371,0.0,1.0
2020-05-12,48.247,48.61,48.23,48.475,18215,35.4368028495346,35.7034216949422,35.4243165675182,35.6042659259889,24799.6160582399,0.0,1.0
2020-05-13,47.963,48.29,47.78,48.29,12320,35.228208491144,35.4683857981641,35.0937973376741,35.4683857981641,16773.6080064516,0.0,1.0
2020-05-14,47.841,47.895,47.449,47.7,20741,35.1386010554974,35.1782633630787,34.8506820819443,35.0350383634796,28238.7502972251,0.0,1.0
2020-05-15,47.895,47.98,47.56,47.56,2663,35.1782633630787,35.2406947731604,34.9322101586392,34.9322101586392,3625.65893840752,0.0,1.0
2020-05-18,48.684,48.78,48.48,48.78,37964,35.7577737460721,35.8282845151055,35.6079383618761,35.8282845151055,51687.7641523481,0.0,1.0
2020-05-19,48.722,48.92,48.59,48.65,22469,35.7856842588145,35.9311127199459,35.6887319513935,35.7328011820394,30591.4121994287,0.0,1.0
2020-05-20,49.23,49.25,48.96,48.997,34119,36.1588037449497,36.1734934884983,35.9604922070432,35.9876682326081,46452.8191211138,0.0,1.0
2020-05-21,49.06,49.21,48.96,49.2,13329,36.0339409247863,36.144114001401,35.9604922070432,36.1367691296267,18147.3556102268,0.0,1.0
2020-05-22,49.17,49.26,48.98,48.98,2799,36.1147345143038,36.1808383602726,35.9751819505918,35.9751819505918,3810.82214367354,0.0,1.0
2020-05-26,49.562,49.769,49.562,49.59,25381,36.4026534878569,36.5546923335852,36.4026534878569,36.423219128825,34556.0831827718,0.0,1.0
2020-05-27,49.58,49.93,49.48,49.78,8333,36.4158742570507,36.6729447691517,36.3424255393075,36.562771692537,11345.3308050131,0.0,1.0
2020-05-28,49.643,49.98,49.58,49.62,9537,36.4621469492289,36.7096691280232,36.4158742570507,36.4452537441479,12984.5697692799,0.0,1.0
2020-05-29,49.809,49.87,49.623,49.645,3933,36.5840718206825,36.6288755385058,36.4474572056802,36.4636159235837,5354.75651699465,0.0,1.0
2020-06-01,50.11,50.11,49.556,49.556,16392,36.9499793772224,36.9499793772224,36.541472321246,36.541472321246,22230.1374410604,0.197181,1.0
2020-06-02,50.472,50.5,50.132,50.132,10560,37.2169099805861,37.2375565465922,36.9662016790843,36.9662016790843,14321.0255842849,0.0,1.0
2020-06-03,50.76,50.95,50.65,50.69,15101,37.4292746595053,37.5693763574034,37.3481631501959,37.3776582444902,20479.3378170725,0.0,1.0
2020-06-04,50.53,50.681,50.468,50.63,6483,37.2596778673129,37.371021848274,37.2139604711567,37.3334156030487,8791.97053626124,0.0,1.0
2020-06-05,51.04,51.36,51.0,51.0,5807,37.6357403195656,37.8717010739203,37.6062452252713,37.6062452252713,7875.20791363088,0.0,1.0
2020-06-08,51.036,51.1,50.992,51.09,17178,37.6327908101362,37.6799829610071,37.6003462064124,37.6726091874335,23296.077413527,0.0,1.0
2020-06-09,50.635,50.69,50.57,50.68,14282,37.3371024898355,37.3776582444902,37.2891729616072,37.3702844709166,19368.644639655,0.0,1.0
2020-06-10,50.5,50.75,50.37,50.67,12353,37.2375565465922,37.4219008859317,37.1416974901356,37.3629106973431,16752.6163866165,0.0,1.0
2020-06-11,49.341,49.95,49.34,49.95,15856,36.3829361894139,36.8319990000451,36.3821988120566,36.8319990000451,21503.2369000398,0.0,1.0
2020-06-12,49.874,50.09,49.59,49.92,6754,36.7759583208859,36.9352318300753,36.5665431513961,36.8098776793244,9159.48927994885,0.0,1.0
2020-06-15,50.34,50.51,49.568,49.62,19854,37.1195761694148,37.2449303201657,36.5503208495343,36.5886644721169,26925.1554877265,0.0,1.0
2020-06-16,50.392,50.92,50.34,50.92,7456,37.1579197919975,37.5472550366826,37.1195761694148,37.5472550366826,10111.5120034496,0.0,1.0
2020-06-17,50.266,50.49,50.2,50.4,10115,37.0650102449703,37.2301827730186,37.0163433393847,37.1638188108563,13717.5353963107,0.0,1.0
2020-06-18,50.189,50.31,50.15,50.2,6634,37.0082321884537,37.0974548486941,36.9794744715168,37.0163433393847,8996.75035285471,0.0,1.0
2020-06-19,50.157,50.33,50.11,50.29,26162,36.9846361130183,37.1122023958413,36.9499793772224,37.0827073015469,35479.7984219754,0.0,1.0
2020-06-22,50.092,50.229,50.05,50.17,5973,36.93670658479,37.0377272827481,36.9057367357809,36.9942220186639,8100.33009611111,0.0,1.0
2020-06-23,50.16,50.29,50.11,50.29,14943,36.9868482450903,37.0827073015469,36.9499793772224,37.0827073015469,20265.0648963986,0.0,1.0
2020-06-24,49.644,50.03,49.34,50.0,11421,36.6063615286935,36.8909891886338,36.3821988120566,36.868867867913,15488.6773861853,0.0,1.0
2020-06-25,49.676,49.73,49.43,49.57,5839,36.629957604129,36.6697759814263,36.4485627742188,36.551795604249,7918.60496085598,0.0,1.0
2020-06-26,49.225,49.37,49.21,49.37,11359,36.2974004159604,36.4043201327773,36.2863397556,36.4043201327773,15404.5956071867,0.0,1.0
2020-06-29,48.9921,49.181,48.81,49.14,23921,36.1256652294316,36.2649558122366,35.9913888126567,36.2347233405849,32440.6489584923,0.0,1.0
2020-06-30,49.5,49.55,49.19,49.205,10412,36.5001791892339,36.5370480571018,36.2715922084528,36.2826528688132,14120.3142408687,0.0,1.0
2020-07-01,49.411,49.56,49.4,49.4,10645,36.5827204732392,36.693036503081,36.5745763368079,36.5745763368079,14377.8288819379,0.200939,1.0
2020-07-02,49.68,49.92,49.64,49.92,12799,36.7818816277858,36.9595718771954,36.7522665862175,36.9595718771954,17287.1612832244,0.0,1.0
2020-07-06,50.032,50.06,49.849,49.92,4570,37.0424939935865,37.0632245226843,36.9070051784117,36.9595718771954,6172.53903151304,0.0,1.0
2020-07-07,49.794,50.115,49.793,49.95,10105,36.8662844962554,37.1039452048407,36.8655441202162,36.9817831583716,13648.4697841223,0.0,1.0
2020-07-08,49.895,49.98,49.81,49.85,9956,36.9410624762152,37.0039944395478,36.8781305128827,36.9077455544509,13447.2206997251,0.0,1.0
2020-07-09,49.751,49.85,49.636,49.75,6415,36.8344483265695,36.9077455544509,36.7493050820607,36.8337079505303,8664.51594904947,0.0,1.0
2020-07-10,49.912,49.97,49.76,49.76,3630,36.9536488688817,36.9965906791557,36.8411117109223,36.8411117109223,4902.91393531561,0.0,1.0
2020-07-13,49.651,50.14,49.651,50.09,2854,36.7604107226488,37.1224546058209,36.7604107226488,37.0854358038605,3854.79789845475,0.0,1.0
2020-07-14,50.072,50.072,49.75,49.79,14014,37.0721090351548,37.0721090351548,36.8337079505303,36.8633229920985,18928.2192533093,0.0,1.0
2020-07-15,50.352,50.43,50.235,50.26,6730,37.2794143261327,37.3371636571908,37.1927903295455,37.2112997305257,9089.9754227752,0.0,1.0
2020-07-16,50.401,50.45,50.34,50.35,2777,37.3156927520538,37.3519711779749,37.2705298136622,37.2779335740543,3750.79669376623,0.0,1.0
2020-07-17,50.567,50.58,50.38,50.58,5311,37.4385951745621,37.4482200630718,37.3001448552305,37.4482200630718,7173.38179351547,0.0,1.0
2020-07-20,50.85,50.85,50.67,50.69,5665,37.6481215936576,37.6481215936576,37.5148539066004,37.5296614273845,7651.51720208344,0.0,1.0
2020-07-21,51.065,51.2,50.95,50.95,7884,37.807302442087,37.9072532073799,37.7221591975782,37.7221591975782,10648.6428281069,0.0,1.0
2020-07-22,51.1741,51.25,51.04,51.2,7248,37.8880774679645,37.9442720093402,37.7887930411068,37.9072532073799,9789.61989067974,0.0,1.0
2020-07-23,51.1146,51.23,50.97,51.23,5031,37.8440250936317,37.9294644885561,37.7369667183624,37.9294644885561,6795.19559464815,0.0,1.0
2020-07-24,51.23,51.255,51.09,51.1,2785,37.9294644885561,37.9479738895363,37.8258118430672,37.8332156034592,3761.60201373387,0.0,1.0
2020-07-27,51.3082,51.3082,51.2,51.3,3689,37.9873618948221,37.9873618948221,37.9072532073799,37.9812908113006,4982.60317007693,0.0,1.0
2020-07-28,51.1918,51.33,51.1918,51.33,13661,37.9011821238584,38.0035020924768,37.9011821238584,38.0035020924768,18451.4345097373,0.0,1.0
2020-07-29,51.4569,51.475,51.2999,51.37,1735,38.0974558118521,38.1108566181617,37.9812167736966,38.033117134045,2343.40376798142,0.0,1.0
2020-07-30,51.544,51.59,51.4,51.4,4714,38.161942564867,38.1959998626705,38.0553284152212,38.0553284152212,6367.03479093051,0.0,1.0
2020-07-31,51.71,51.71,51.3645,51.64,53253,38.2848449873753,38.2848449873753,38.0290450658294,38.2330186646308,71926.9630295762,0.0,1.0
2020-08-03,51.49,51.51,51.3,51.51,5809,38.2703417611433,38.2852069162263,38.1291227878549,38.2852069162263,7815.59286475169,0.200411,1.0
2020-08-04,51.435,51.5041,51.37,51.45,6968,38.2294625846651,38.2808216954768,38.1811508306454,38.2406114509773,9374.94423852466,0.0,1.0
2020-08-05,51.5298,51.6,51.4,51.4,4989,38.2999234197584,38.3521001140997,38.2034485632698,38.2034485632698,6712.34167709523,0.0,1.0
2020-08-06,51.69,51.7,51.4801,51.55,6654,38.4189933119731,38.4264258895146,38.2629835093772,38.3149372263922,8952.4797593489,0.0,1.0
2020-08-07,51.5399,51.63,51.51,51.5782,3872,38.3074303230753,38.3743978467242,38.2852069162263,38.3358970950592,5209.49829098271,0.0,1.0
2020-08-10,51.4927,51.61,51.4595,51.61,2740,38.2723485570795,38.3595326916412,38.2476723996417,38.3595326916412,3686.47348070574,0.0,1.0
2020-08-11,51.0486,51.5399,51.04,51.5299,24322,37.9422677884618,38.3074303230753,37.9358757717761,38.2999977455338,32723.5065685128,0.0,1.0
2020-08-12,51.14,51.378,51.14,51.378,3416,38.010201547191,38.1870968926786,38.010201547191,38.1870968926786,4595.98299638351,0.0,1.0
2020-08-13,50.9397,51.27,50.92,51.12,14316,37.861327019035,38.1068250552304,37.8466848412782,37.9953363921081,19261.1512225486,0.0,1.0
2020-08-14,50.89,50.9799,50.79,50.84,8583,37.8243871086537,37.8912059807517,37.7500613332388,37.7872242209463,11547.8109068969,0.0,1.0
2020-08-17,51.1564,51.1564,50.889,50.95,3819,38.0223909743591,38.0223909743591,37.8236438508996,37.8689825739027,5138.19059226833,0.0,1.0
2020-08-18,51.1946,51.54,51.0501,51.54,9354,38.0507834205676,38.3075046488507,37.943382675093,38.3075046488507,12585.1361089494,0.0,1.0
2020-08-19,51.08,51.26,51.08,51.25,10568,37.9656060819421,38.0993924776889,37.9656060819421,38.0919599001475,14218.4860379921,0.0,1.0
2020-08-20,51.1822,51.1935,50.91,51.03,9462,38.0415670244161,38.049965837038,37.8392522637367,37.9284431942346,12730.4423629335,0.0,1.0
2020-08-21,51.16,51.2058,51.11,51.14,9216,38.025066702274,38.0591079074141,37.9879038145666,38.010201547191,12399.4670066365,0.0,1.0
2020-08-24,51.39,51.42,51.26,51.37,37484,38.1960159857283,38.2183137183528,38.0993924776889,38.1811508306454,50432.0335586767,0.0,1.0
2020-08-25,51.515,51.53,51.334,51.39,3003,38.288923204997,38.3000720713092,38.154393551496,38.1960159857283,4040.32111772238,0.0,1.0
2020-08-26,51.5602,51.65,51.5312,51.55,8169,38.3225184554845,38.3892630018071,38.3009639806142,38.3149372263922,10990.8035999581,0.0,1.0
2020-08-27,51.4251,51.62,51.4,51.62,11410,38.222104332899,38.3669652691827,38.2034485632698,38.3669652691827,15351.3366477564,0.0,1.0
2020-08-28,51.53,51.5799,51.42,51.42,5524,38.3000720713092,38.3371606332413,38.2183137183528,38.2183137183528,7432.1458056272,0.0,1.0
2020-08-31,51.4361,51.51,51.37,51.45,4924,38.2302801681946,38.2852069162263,38.1811508306454,38.2406114509773,6624.8888390493,0.0,1.0
2020-09-01,51.5269,51.5678,51.2001,51.29,5091,38.4583562426329,38.4888829533475,38.2144411066535,38.2815401602782,6820.9739970426,0.21606,1.0
2020-09-02,51.585,51.6599,51.39,51.61,5761,38.5017205920833,38.5576240305314,38.3561775947884,38.5203799507108,7718.64686642358,0.0,1.0
2020-09-03,51.2574,51.4,51.1,51.4,6004,38.2572083566279,38.3636413382394,38.1397290347088,38.3636413382394,8044.22075785579,0.0,1.0
2020-09-04,51.1007,51.31,50.81,51.28,6870,38.1402514967504,38.2964676471802,37.9232804746293,38.2740764168272,9204.49643678702,0.0,1.0
2020-09-08,50.886,51.0652,50.8,50.96,7621,37.980004924857,38.1137552074993,37.9158167311783,38.0352366263946,10210.6939366454,0.0,1.0
2020-09-09,51.21,51.29,51.0,51.0,8035,38.22183021267,38.2815401602782,38.0650916001986,38.0650916001986,10765.3753813077,0.0,1.0
2020-09-10,51.1,51.41,51.1,51.26,20773,38.1397290347088,38.3711050816904,38.1397290347088,38.2591489299251,27831.8783815687,0.0,1.0
2020-09-11,51.26,51.26,50.95,51.15,9142,38.2591489299251,38.2591489299251,38.0277728829436,38.1770477519639,12248.5453311655,0.0,1.0
2020-09-14,51.2251,51.33,51.22,51.33,4749,38.2331004652811,38.3113951340823,38.2292939561211,38.3113951340823,6362.75889058247,0.0,1.0
2020-09-15,51.24,51.34,51.21,51.32,6403,38.2442214430231,38.3188588775333,38.22183021267,38.3039313906313,8578.80504872596,0.0,1.0
2020-09-16,51.2648,51.467,51.26,51.31,32389,38.2627315267816,38.4136484193612,38.2591489299251,38.2964676471802,43395.1142781798,0.0,1.0
2020-09-17,51.25,51.275,51.167,51.167,1692,38.2516851864741,38.2703445451017,38.1897361158307,38.1897361158307,2266.95894775017,0.0,1.0
2020-09-18,51.1094,51.32,51.06,51.27,3832,38.1467449535528,38.3039313906313,38.1098740609048,38.2666126733762,5134.15288875806,0.0,1.0
2020-09-21,50.7563,51.0,50.65,51.0,51675,37.8832001722973,38.0650916001986,37.803860579413,38.0650916001986,69234.6948138238,0.0,1.0
2020-09-22,51.015,51.015,50.8,50.85,11400,38.0762872153752,38.0762872153752,37.9158167311783,37.9531354484334,15273.8368820047,0.0,1.0
2020-09-23,50.5367,51.0,50.5367,51.0,20383,37.7192963661129,38.0650916001986,37.7192963661129,38.0650916001986,27309.3523829738,0.0,1.0
2020-09-24,50.6406,50.7668,50.36,50.4,36936,37.796844660569,37.8910371029209,37.5874120193334,37.6172669931375,49487.2314976951,0.0,1.0
2020-09-25,50.5814,50.695,50.5,50.5,3983,37.752659299339,37.8374474249426,37.6919044276477,37.6919044276477,5336.46423693198,0.0,1.0
2020-09-28,50.79,50.92,50.71,50.78,57921,37.9083529877272,38.0053816525905,37.8486430401191,37.9008892442762,77603.149652859,0.0,1.0
2020-09-29,50.83,50.93,50.66,50.6699,6096,37.9382079615313,38.0128453960415,37.811324322864,37.8187134288805,8167.48330111408,0.0,1.0
2020-09-30,50.95,51.11,50.85,50.92,55273,38.0277728829436,38.1471927781599,37.9531354484334,38.0053816525905,74055.3321034248,0.0,1.0
2020-10-01,50.9161,50.96,50.793,50.91,9768,38.1525054707483,38.1854006648061,38.0602640495976,38.1479346123485,13035.800890752,0.201018,1.0
2020-10-02,51.12,51.23,50.76,50.76,25683,38.3052920326705,38.3877173480772,38.0355364549756,38.0355364549756,34275.0280791546,0.0,1.0
2020-10-05,51.282,51.282,50.97,50.98,96229,38.4266820426332,38.4266820426332,38.1928938752976,38.2003870857891,128421.589262507,0.0,1.0
2020-10-06,51.1709,51.42,51.14,51.27,62536,38.3434324740723,38.5300883474162,38.3202784536535,38.4176901900433,83456.8841629879,0.0,1.0
2020-10-07,51.4613,51.6793,51.4,51.4,64516,38.5610353067462,38.7243872954614,38.5151019264331,38.5151019264331,86099.2762354375,0.0,1.0
2020-10-08,51.5516,51.6,51.3711,51.6,14135,38.6286989974846,38.6649661362636,38.4934465481126,38.6649661362636,18863.7434060994,0.0,1.0
2020-10-09,51.635,51.8,51.492,51.8,5405,38.6911923729839,38.8148303460941,38.5840394629552,38.8148303460941,7213.19654120746,0.0,1.0
2020-10-12,51.8174,51.875,51.7604,51.8,3411,38.8278685323493,38.8710294247805,38.7851572325477,38.8148303460941,4552.12088844748,0.0,1.0
2020-10-13,51.61,51.75,51.565,51.6,26941,38.6724593467551,38.7773642936365,38.6387398995433,38.6649661362636,35953.8812241758,0.0,1.0
2020-10-14,51.515,51.535,51.5,51.535,665,38.6012738470857,38.6162602680687,38.5900340313484,38.6162602680687,887.470064736901,0.0,1.0
2020-10-15,51.52,51.66,51.18,51.2,29676,38.6050204523314,38.7099253992128,38.3502512956196,38.3652377166027,39603.8520919283,0.0,1.0
2020-10-16,51.5292,51.69,51.5292,51.57,4580,38.6119142059836,38.7324050306873,38.6119142059836,38.642486504789,6112.19984435341,0.0,1.0
2020-10-19,51.333,51.66,51.333,51.66,3624,38.4648974161399,38.7099253992128,38.4648974161399,38.7099253992128,4836.37821745344,0.0,1.0
2020-10-20,51.6013,51.66,51.325,51.4643,25259,38.6659402536275,38.7099253992128,38.4589028477467,38.5632832698936,33709.1825040442,0.0,1.0
2020-10-21,51.61,51.63,51.52,51.54,10059,38.6724593467551,38.6874457677382,38.6050204523314,38.6200068733145,13424.1524529151,0.0,1.0
2020-10-22,51.6606,51.71,51.5,51.71,41221,38.7103749918423,38.7473914516704,38.5900340313484,38.7473914516704,55011.1331406313,0.0,1.0
2020-10-23,51.69,52.0,51.61,52.0,17647,38.7324050306873,38.9646945559246,38.6724593467551,38.9646945559246,23550.6529810709,0.0,1.0
2020-10-26,51.29,51.6,51.27,51.6,11337,38.4326766110264,38.6649661362636,38.4176901900433,38.6649661362636,15129.6964269508,0.0,1.0
2020-10-27,51.5,51.5,51.27,51.3217,2266,38.5900340313484,38.5900340313484,38.4176901900433,38.4564300882845,3024.07092735913,0.0,1.0
2020-10-28,50.98,51.26,50.84,51.25,16812,38.2003870857891,38.4101969795518,38.0954821389078,38.4027037690603,22436.3108697095,0.0,1.0
2020-10-29,51.1,51.2,50.99,51.03,8547,38.2903056116874,38.3652377166027,38.2078802962807,38.2378531382468,11406.325779408,0.0,1.0
2020-10-30,51.18,51.195,50.98,50.98,3215,38.3502512956196,38.3614911113569,38.2003870857891,38.2003870857891,4290.55076410397,0.0,1.0
2020-11-02,51.16,51.29,51.02,51.02,18338,38.4777610105907,38.5755348364581,38.3724661211951,38.3724661211951,24382.1900068919,0.190167,1.0
2020-11-03,51.5,51.5,51.3,51.3,13577,38.7334771705517,38.7334771705517,38.5830558999864,38.5830558999864,18051.9682475499,0.0,1.0
2020-11-04,52.0,52.12,51.7381,51.7381,20197,39.1095303469648,39.1997831093039,38.9125536931596,38.9125536931596,26853.9149072524,0.0,1.0
2020-11-05,52.14,52.29,52.1101,52.15,8464,39.2148252363604,39.3276411892844,39.1923372564109,39.2223462998887,11253.7275721634,0.0,1.0
2020-11-06,52.04,52.17,51.915,52.17,4018,39.1396146010778,39.2373884269452,39.0456013069745,39.2373884269452,5342.32955871369,0.0,1.0
2020-11-09,52.25,52.88,52.16,52.88,15373,39.2975569351713,39.7713839374519,39.229867363417,39.7713839374519,20439.9283987321,0.0,1.0
2020-11-10,52.215,52.288,52.05,52.288,14778,39.2712332128224,39.3261369765787,39.1471356646061,39.3261369765787,19648.8168787135,0.0,1.0
2020-11-11,52.15,52.26,52.15,52.195,8971,39.2223462998887,39.3050779986996,39.2223462998887,39.2561910857659,11927.8343631709,0.0,1.0
2020-11-12,51.8963,52.15,51.8963,52.07,12486,39.0315369181767,39.2223462998887,39.0315369181767,39.1621777916626,16601.3755276504,0.0,1.0
2020-11-13,52.055,52.0899,51.9,52.01,20729,39.1508961963702,39.1771447080839,39.0343197116821,39.117051410493,27561.2616780926,0.0,1.0
2020-11-16,52.25,52.32,52.1421,52.24,36540,39.2975569351713,39.3502043798692,39.2164046597014,39.2900358716431,48583.5545234939,0.0,1.0
2020-11-17,52.41,52.46,52.1777,52.28,16932,39.4178939516235,39.4554992692648,39.243179645862,39.3201201257561,22512.7735411001,0.0,1.0
2020-11-18,52.285,52.4899,52.285,52.39,8164,39.3238806575202,39.4779872492144,39.3238806575202,39.402851824567,10854.8478141709,0.0,1.0
2020-11-19,52.47,52.47,52.15,52.185,4287,39.4630203327931,39.4630203327931,39.2223462998887,39.2486700222376,5699.99174171369,0.0,1.0
2020-11-20,52.36,52.4,52.2997,52.2997,13718,39.3802886339822,39.4103728880953,39.3349366209068,39.3349366209068,18239.4417338065,0.0,1.0
2020-11-23,52.39,52.51,52.3257,52.51,6462,39.402851824567,39.4931045869062,39.3544913860803,39.4931045869062,8591.86998715975,0.0,1.0
2020-11-24,52.43,52.58,52.38,52.58,10774,39.4329360786801,39.545752031604,39.3953307610387,39.545752031604,14325.1017087061,0.0,1.0
2020-11-25,52.3919,52.4684,52.3919,52.4399,2598,39.4042808266374,39.4618169626286,39.4042808266374,39.440381931573,3454.29870421557,0.0,1.0
2020-11-27,52.52,52.53,52.49,52.53,1441,39.5006256504344,39.5081467139627,39.4780624598496,39.5081467139627,1915.9524375576,0.0,1.0
2020-11-30,52.47,52.47,52.36,52.46,23664,39.4630203327931,39.4630203327931,39.3802886339822,39.4554992692648,31463.6353104532,0.0,1.0
2020-12-01,52.1733,52.3,52.1284,52.3,66433,39.5393395728398,39.6353586922721,39.5053122763717,39.6353586922721,87660.2613079777,0.398174,1.0
2020-12-02,52.28,52.35,52.08,52.18,18769,39.620201767342,39.6732510045974,39.4686325180408,39.5444171426914,24766.2373291803,0.0,1.0
2020-12-03,52.295,52.42,52.2841,52.3262,5752,39.6315694610396,39.7263002418529,39.6233089369527,39.6552142639306,7589.93005047925,0.0,1.0
2020-12-04,52.42,52.47,52.37,52.37,11455,39.7263002418529,39.7641925541782,39.6884079295276,39.6884079295276,15115.2031864116,0.0,1.0
2020-12-07,52.35,52.46,52.35,52.46,10492,39.6732510045974,39.7566140917131,39.6732510045974,39.7566140917131,13844.4968862358,0.0,1.0
2020-12-08,52.4,52.46,52.3,52.38,8922,39.7111433169227,39.7566140917131,39.6353586922721,39.6959863919926,11772.836563,0.0,1.0
2020-12-09,52.24,52.45,52.22,52.45,63918,39.5898879174818,39.7490356292481,39.5747309925516,39.7490356292481,84341.6462041954,0.0,1.0
2020-12-10,52.292,52.396,52.2,52.2,4970,39.6292959223001,39.7081119319367,39.5595740676215,39.5595740676215,6558.05847546624,0.0,1.0
2020-12-11,52.22,52.329,52.199,52.32,7355,39.5747309925516,39.6573362334208,39.558816221375,39.6505156172023,9705.13482636907,0.0,1.0
2020-12-14,52.2035,52.35,52.14,52.31,14728,39.5622265294843,39.6732510045974,39.5141032928311,39.6429371547372,19434.0211723676,0.0,1.0
2020-12-15,52.3704,52.41,52.265,52.36,9340,39.6887110680262,39.7187217793878,39.6088340736444,39.6808294670625,12324.3996299506,0.0,1.0
2020-12-16,52.36,52.37,52.2,52.37,8748,39.6808294670625,39.6884079295276,39.5595740676215,39.6884079295276,11543.2385399152,0.0,1.0
2020-12-17,52.245,52.3,52.1972,52.3,8797,39.704423494255,39.74622162407,39.6680971196158,39.74622162407,11575.5179033515,0.146133,1.0
2020-12-18,52.2171,52.2596,52.12,52.2399,3964,39.6832204429488,39.7155189978059,39.6094277446755,39.7005476676721,5216.02284516148,0.0,1.0
2020-12-21,52.1,52.18,51.95,51.95,10532,39.5942284247427,39.6550257044736,39.4802335252473,39.4802335252473,13858.5147843695,0.0,1.0
2020-12-22,52.21,52.23,52.14,52.2,10251,39.6778246843727,39.6930240043054,39.6246270646082,39.6702250244063,13488.7613990288,0.0,1.0
2020-12-23,52.38,52.41,52.1973,52.26,13616,39.8070189038009,39.8298178836999,39.6681731162154,39.7158229842045,17916.5910846919,0.0,1.0
2020-12-24,52.45,52.49,52.35,52.35,7871,39.8602165235654,39.8906151634308,39.7842199239018,39.7842199239018,10357.0423345777,0.0,1.0
2020-12-28,52.54,52.63,52.5121,52.63,20921,39.9286134632626,39.9970104029599,39.9074104119565,39.9970104029599,27528.8632552027,0.0,1.0
2020-12-29,52.4862,52.66,52.43,52.66,15887,39.8877272926436,40.019809382859,39.8450172036327,40.019809382859,20904.8826793846,0.0,1.0
2020-12-30,52.6,52.64,52.48,52.48,8946,39.9742114230608,40.0046100629262,39.8830155034645,39.8830155034645,11771.5793069663,0.0,1.0
2020-12-31,52.66,52.66,52.555,52.555,5316,40.019809382859,40.019809382859,39.9400129532122,39.9400129532122,6995.04980950514,0.0,1.0
2021-01-04,52.55,52.59,52.31,52.59,34099,39.936213123229,39.9666117630944,39.7538212840363,39.9666117630944,44869.1127641678,0.0,1.0
2021-01-05,52.53,52.56,52.41,52.53,9788,39.9210138032963,39.9438127831954,39.8298178836999,39.9210138032963,12879.5236146419,0.0,1.0
2021-01-06,52.47,52.62,52.435,52.5,14064,39.8754158434981,39.9894107429935,39.8488170336158,39.8982148233972,18506.0911438827,0.0,1.0
2021-01-07,52.59,52.59,52.43,52.56,16464,39.9666117630944,39.9666117630944,39.8450172036327,39.9438127831954,21664.127175262,0.0,1.0
2021-01-08,52.58,52.59,52.47,52.59,35367,39.9590121031281,39.9666117630944,39.8754158434981,39.9666117630944,46537.6084674132,0.0,1.0
2021-01-11,52.32,52.44,52.285,52.44,27885,39.7614209440027,39.852616863599,39.7348221341204,39.852616863599,36692.4311395882,0.0,1.0
2021-01-12,52.39,52.39,52.23,52.23,8850,39.8146185637672,39.8146185637672,39.6930240043054,39.6930240043054,11645.2578657112,0.0,1.0
2021-01-13,52.4604,52.5,52.34,52.34,47717,39.8681201699304,39.8982148233972,39.7766202639354,39.7766202639354,62788.3355455525,0.0,1.0
2021-01-14,52.3697,52.49,52.33,52.49,13400,39.7991912540355,39.8906151634308,39.769020603969,39.8906151634308,17632.3678418678,0.0,1.0
2021-01-15,52.3175,52.37,52.265,52.35,12417,39.7595210290111,39.7994192438345,39.7196228141877,39.7842199239018,16338.8889173487,0.0,1.0
2021-01-19,52.39,52.43,52.25,52.43,26494,39.8146185637672,39.8450172036327,39.7082233242382,39.8450172036327,34862.0860897347,0.0,1.0
2021-01-20,52.5,52.61,52.454,52.61,12900,39.8982148233972,39.9818110830272,39.8632563875519,39.9818110830272,16974.4436686637,0.0,1.0
2021-01-21,52.545,52.56,52.4301,52.55,12142,39.9324132932458,39.9438127831954,39.8450932002323,39.936213123229,15977.0306220864,0.0,1.0
2021-01-22,52.445,52.52,52.38,52.49,12258,39.8564166935822,39.9134141433299,39.8070189038009,39.8906151634308,16129.6690302698,0.0,1.0
2021-01-25,52.46,52.5014,52.36,52.49,9096,39.8678161835317,39.8992787757925,39.7918195838681,39.8906151634308,11968.9565589276,0.0,1.0
2021-01-26,52.45,52.51,52.43,52.4899,24542,39.8602165235654,39.9058144833635,39.8450172036327,39.8905391668312,32293.5501175461,0.0,1.0
2021-01-27,52.32,52.47,52.16,52.21,53537,39.7614209440027,39.8754158434981,39.6398263845409,39.6778246843727,70446.5729216473,0.0,1.0
2021-01-28,52.4557,52.65,52.43,52.5,9199,39.8645483297462,40.0122097228926,39.8450172036327,39.8982148233972,12104.4889386076,0.0,1.0
2021-01-29,52.2601,52.51,52.2601,52.45,12622,39.7158989808042,39.9058144833635,39.7158989808042,39.8602165235654,16608.6378283623,0.0,1.0
2021-02-01,52.2247,52.31,52.05,52.29,22857,39.8256874685082,39.8907358295532,39.6924641546213,39.8754841622507,29973.1164425952,0.179865,1.0
2021-02-02,52.3959,52.47,52.33,52.44,13436,39.9562417406172,40.0127491679727,39.9059874968556,39.9898716670191,17619.0572919766,0.0,1.0
2021-02-03,52.49,52.53,52.39,52.48,10292,40.0280008352752,40.0585041698801,39.951742498763,40.020375001624,13496.229357623,0.0,1.0
2021-02-04,52.5265,52.58,52.3901,52.48,12031,40.0558351281022,40.0966333381362,39.9518187570995,40.020375001624,15776.6357755113,0.0,1.0
2021-02-05,52.54,52.66,52.5065,52.55,113540,40.0661300035313,40.157640007346,40.0405834607997,40.0737558371825,148888.639843035,0.0,1.0
2021-02-08,52.6422,52.67,52.6,52.6,34128,40.1440660234468,40.1652658409972,40.1118850054387,40.1118850054387,44753.139867563,0.0,1.0
2021-02-09,52.62,52.67,52.57,52.57,7415,40.1271366727411,40.1652658409972,40.089007504485,40.089007504485,9723.52707799988,0.0,1.0
2021-02-10,52.57,52.62,52.515,52.62,13622,40.089007504485,40.1271366727411,40.0470654194033,40.1271366727411,17862.9650514517,0.0,1.0
2021-02-11,52.5809,52.61,52.55,52.55,22304,40.0973196631648,40.1195108390899,40.0737558371825,40.0737558371825,29247.9498243708,0.0,1.0
2021-02-12,52.6461,52.68,52.57,52.5879,8342,40.1470400985708,40.1728916746484,40.089007504485,40.1026577467207,10939.1318792549,0.0,1.0
2021-02-16,52.57,52.65,52.545,52.65,17642,40.089007504485,40.1500141736948,40.0699429203569,40.1500141736948,23134.5198530106,0.0,1.0
2021-02-17,52.5218,52.63,52.4623,52.5,22052,40.0522509862861,40.1347625063923,40.0068772760613,40.0356266689264,28917.4941502432,0.0,1.0
2021-02-18,52.5412,52.55,52.45,52.52,11339,40.0670451035695,40.0737558371825,39.9974975006703,40.0508783362289,14869.1940037007,0.0,1.0
2021-02-19,52.5,52.61,52.5,52.61,11208,40.0356266689264,40.1195108390899,40.0356266689264,40.1195108390899,14697.409506436,0.0,1.0
2021-02-22,52.34,52.4299,52.32,52.35,42982,39.9136133305068,39.9821695750313,39.8983616632044,39.9212391641581,56363.6737513946,0.0,1.0
2021-02-23,52.48,52.48,52.2016,52.3,18543,40.020375001624,40.020375001624,39.8080717927739,39.8831099959019,24316.0300212207,0.0,1.0
2021-02-24,52.43,52.4302,52.32,52.35,43275,39.9822458333678,39.9823983500409,39.8983616632044,39.9212391641581,56747.8940391699,0.0,1.0
2021-02-25,52.04,52.291,51.93,52.27,45092,39.6848383209701,39.8762467456158,39.6009541508066,39.8602324949483,59130.5843561929,0.0,1.0
2021-02-26,51.91,52.065,51.8927,52.065,7679,39.5857024835042,39.7039029050982,39.5725097912876,39.7039029050982,10069.7187366097,0.0,1.0
2021-03-01,52.14,52.19,51.88,51.92,16407,39.8948575926416,39.9331150318367,39.6959189088272,39.7265248601832,21442.8884227371,0.175405,1.0
2021-03-02,52.0872,52.1736,52.085,52.15,13745,39.8544577368516,39.9205665917807,39.852774409527,39.9025090804807,17963.8264990871,0.0,1.0
2021-03-03,51.9234,52.04,51.9,52.04,11357,39.7291263660485,39.8183427142515,39.7112218845052,39.8183427142515,14842.8648635963,0.0,1.0
2021-03-04,51.7,52.015,51.55,51.9,23639,39.5581921277248,39.7992139946539,39.4434198101396,39.7112218845052,30894.64493357,0.0,1.0
2021-03-05,51.84,51.89,51.555,51.73,52222,39.6653129574711,39.7035703966662,39.4472455540591,39.5811465912419,68250.7782783065,0.0,1.0
2021-03-08,51.4566,51.84,51.42,51.84,22301,39.3719549137231,39.6653129574711,39.3439504682323,39.6653129574711,29145.9654242372,0.0,1.0
2021-03-09,51.51,51.73,51.48,51.63,48868,39.4128138587835,39.5811465912419,39.3898593952664,39.5046317128517,63867.3170867505,0.0,1.0
2021-03-10,51.7005,51.74,51.589,51.61,11673,39.5585747021168,39.5887980790809,39.4732606127117,39.4893287371737,15255.856436802,0.0,1.0
2021-03-11,51.84,51.95,51.5,51.5,17056,39.6653129574711,39.7494793237003,39.4051623709445,39.4051623709445,22291.0894702385,0.0,1.0
2021-03-12,51.705,51.79,51.655,51.79,9815,39.5620178716443,39.627055518276,39.5237604324493,39.627055518276,12827.5705411815,0.0,1.0
2021-03-15,51.7226,51.7226,51.62,51.7,5755,39.575484490241,39.575484490241,39.4969802250127,39.5581921277248,7521.41298670396,0.0,1.0
2021-03-16,51.5528,51.6912,51.5528,51.65,3289,39.4455622267345,39.5514588184265,39.4455622267345,39.5199346885297,4298.51039327008,0.0,1.0
2021-03-17,51.581,51.78,51.4,51.42,25628,39.4671394224405,39.619404030437,39.3286474925543,39.3439504682323,33494.1393611206,0.0,1.0
2021-03-18,51.2607,51.509,51.255,51.411,4692,39.2220622669568,39.4120487099996,39.2177009188885,39.3370641291772,6132.14070088878,0.0,1.0
2021-03-19,51.5,51.52,51.355,51.355,3494,39.4051623709445,39.4204653466225,39.2942157972787,39.2942157972787,4566.43214171045,0.0,1.0
2021-03-22,51.65,51.74,51.46,51.46,7827,39.5199346885297,39.5887980790809,39.3745564195884,39.3745564195884,10229.383048989,0.0,1.0
2021-03-23,51.6751,52.0,51.57,52.0,18088,39.5391399230057,39.7877367628954,39.4587227858176,39.7877367628954,23639.8467599481,0.0,1.0
2021-03-24,51.9,51.9,51.765,51.81,47955,39.7112218845052,39.7112218845052,39.6079267986785,39.642358493954,62674.0851046722,0.0,1.0
2021-03-25,51.8248,51.87,51.65,51.81,21953,39.6536826959558,39.6882674209881,39.5199346885297,39.642358493954,28691.1519195677,0.0,1.0
2021-03-26,51.98,51.99,51.8008,51.93,11265,39.7724337872174,39.7800852750564,39.6353191251421,39.7341763480223,14722.6268106377,0.0,1.0
2021-03-29,51.99,52.0,51.85,52.0,8315,39.7800852750564,39.7877367628954,39.6729644453101,39.7877367628954,10867.1675038129,0.0,1.0
2021-03-30,51.88,51.96,51.88,51.93,48254,39.6959189088272,39.7571308115393,39.6959189088272,39.7341763480223,63064.8587767876,0.0,1.0
2021-03-31,52.0,52.12,51.93,51.93,20662,39.7877367628954,39.8795546169636,39.7341763480223,39.7341763480223,27003.8983720725,0.0,1.0
2021-04-01,51.9784,51.99,51.895,51.99,5581,39.9049445490598,39.9138501205428,39.8409165609842,39.9138501205428,7269.56154627296,0.174783,1.0
2021-04-05,51.99,52.08,51.97,52.08,22349,39.9138501205428,39.9829450717035,39.8984956869515,39.9829450717035,29110.8100694596,0.0,1.0
2021-04-06,52.1101,52.17,51.99,51.99,25984,40.0060534942584,40.0520400228643,39.9138501205428,39.9138501205428,33845.5988565412,0.0,1.0
2021-04-07,52.12,52.17,52.1,52.17,8347,40.0136539388861,40.0520400228643,39.9982995052948,40.0520400228643,10872.429712729,0.0,1.0
2021-04-08,52.16,52.21,52.13,52.2,28938,40.0443628060687,40.0827488900469,40.0213311556818,40.0750716732513,37693.3474334432,0.0,1.0
2021-04-09,52.075,52.11,52.04,52.11,8580,39.9791064633057,40.0059767220905,39.952236204521,40.0059767220905,11175.9251150371,0.0,1.0
2021-04-12,52.048,52.09,52.01,52.09,6874,39.9583779779575,39.9906222884992,39.9292045541341,39.9906222884992,8953.7656457768,0.0,1.0
2021-04-13,52.11,52.12,51.965,52.05,9118,40.0059767220905,40.0136539388861,39.8946570785537,39.9599134213166,11876.6999066326,0.0,1.0
2021-04-14,52.04,52.1593,52.02,52.14,15753,39.952236204521,40.043825400893,39.9368817709297,40.0290083724774,20519.154817853,0.0,1.0
2021-04-15,52.2322,52.2645,52.11,52.19,13360,40.0997923113332,40.1245897215831,40.0059767220905,40.0673944564556,17402.139806165,0.0,1.0
2021-04-16,52.16,52.31,52.15,52.31,22773,40.0443628060687,40.1595210580033,40.036685589273,40.1595210580033,29663.0935483379,0.0,1.0
2021-04-19,52.06,52.32,52.025,52.32,10314,39.9675906381123,40.167198274799,39.9407203793275,40.167198274799,13434.5561347893,0.0,1.0
2021-04-20,52.02,52.06,51.98,52.06,8319,39.9368817709297,39.9675906381123,39.9061729037471,39.9675906381123,10835.958162237,0.0,1.0
2021-04-21,52.1541,52.1541,51.97,51.97,5292,40.0398332481593,40.0398332481593,39.8984956869515,39.8984956869515,6893.12304298091,0.0,1.0
2021-04-22,52.0738,52.19,52.06,52.19,24535,39.9781851972902,40.0673944564556,39.9675906381123,40.0673944564556,31958.1961185822,0.0,1.0
2021-04-23,52.2,52.21,52.11,52.11,13452,40.0750716732513,40.0827488900469,40.0059767220905,40.0059767220905,17521.9749006385,0.0,1.0
2021-04-26,52.149,52.26,52.12,52.2,13966,40.0359178675935,40.1211349740251,40.0136539388861,40.0750716732513,18191.488363241,0.0,1.0
2021-04-27,52.18,52.205,52.145,52.17,6920,40.05971723966,40.0789102816491,40.0328469808752,40.0520400228643,9013.68319301359,0.0,1.0
2021-04-28,52.2,52.23,52.07,52.12,17869,40.0750716732513,40.0981033236382,39.9752678549079,40.0136539388861,23275.3619907456,0.0,1.0
2021-04-29,52.23,52.25,52.2,52.25,3416,40.0981033236382,40.1134577572295,40.0750716732513,40.1134577572295,4449.52916001943,0.0,1.0
2021-04-30,52.22,52.2405,52.185,52.21,3741,40.0904261068425,40.1061644012736,40.0635558480578,40.0827488900469,4872.85965680114,0.0,1.0
2021-05-03,52.06,52.1,52.0333,52.1,13217,40.0960258687733,40.1268334184227,40.0754618293823,40.1268334184227,17160.7286530577,0.167294,1.0
2021-05-04,52.025,52.06,51.94,52.06,11003,40.06906926283,40.0960258687733,40.0036032198249,40.0960258687733,14286.1086002568,0.0,1.0
2021-05-05,52.1428,52.1428,52.03,52.1,42928,40.1597974965477,40.1597974965477,40.0729202065362,40.1268334184227,55736.9871845699,0.0,1.0
2021-05-06,52.1137,52.16,52.05,52.16,7307,40.1373850041777,40.1730447428969,40.0883239813609,40.1730447428969,9487.28488067583,0.0,1.0
2021-05-07,52.1663,52.23,52.12,52.12,11626,40.1778969319667,40.2269579547835,40.1422371932475,40.1422371932475,15095.0012348074,0.0,1.0
2021-05-10,52.05,52.16,52.05,52.16,8599,40.0883239813609,40.1730447428969,40.0883239813609,40.1730447428969,11164.7957696635,0.0,1.0
2021-05-11,52.005,52.03,51.84,51.95,23031,40.0536654880053,40.0729202065362,39.9265843457012,40.0113051072373,29903.059817551,0.0,1.0
2021-05-12,51.765,51.97,51.0,51.97,92684,39.8688201901085,40.026708882062,39.2796258030626,40.026708882062,120339.333773171,0.0,1.0
2021-05-13,51.9399,51.98,51.85,51.85,5328,40.0035262009508,40.0344107694744,39.9342862331136,39.9342862331136,6917.78484251277,0.0,1.0
2021-05-14,52.0347,52.04,51.975,52.01,11784,40.07654009362,40.0806220939485,40.0305598257682,40.0575164317114,15300.1457552873,0.0,1.0
2021-05-17,51.9638,52.05,51.94,52.05,7280,40.0219337118663,40.0883239813609,40.0036032198249,40.0883239813609,9452.22853856852,0.0,1.0
2021-05-18,51.9,52.02,51.9,51.99,6267,39.9727956701754,40.0652183191238,39.9727956701754,40.0421126568867,8136.9665180232,0.0,1.0
2021-05-19,51.7518,51.8399,51.7301,51.78,7239,39.8586536987242,39.9265073268271,39.8419406030393,39.8803730212271,9398.99483388701,0.0,1.0
2021-05-20,51.9389,52.0,51.83,51.86,18581,40.0027560122095,40.0498145442991,39.9188824582889,39.941988120526,24125.2552850469,0.0,1.0
2021-05-21,51.9939,52.05,51.94,52.05,11321,40.0451163929775,40.0883239813609,40.0036032198249,40.0883239813609,14698.9944072987,0.0,1.0
2021-05-24,52.0477,52.12,52.01,52.05,16491,40.0865525472561,40.1422371932475,40.0575164317114,40.0883239813609,21411.6347293315,0.0,1.0
2021-05-25,52.08,52.17,52.06,52.17,9269,40.111429643598,40.1807466303093,40.0960258687733,40.1807466303093,12034.7124071417,0.0,1.0
2021-05-26,52.1211,52.1211,52.0601,52.11,6976,40.1430844008628,40.1430844008628,40.0961028876474,40.1345353058351,9057.52009410082,0.0,1.0
2021-05-27,52.11,52.15,52.11,52.13,6083,40.1345353058351,40.1653428554846,40.1345353058351,40.1499390806598,7898.06403847696,0.0,1.0
2021-05-28,52.07,52.15,52.05,52.05,10034,40.1037277561856,40.1653428554846,40.0883239813609,40.0883239813609,13027.975433516,0.0,1.0
2021-06-01,52.03,52.05,51.92,51.92,6752,40.200763835694,40.216216752794,40.1157727916439,40.1157727916439,8738.80310921051,0.16599,1.0
2021-06-02,52.07,52.11,52.0,52.0,9831,40.2316696698941,40.2625755040941,40.177584460044,40.177584460044,12723.8112213638,0.0,1.0
2021-06-03,51.97,52.06,51.9,51.9,11199,40.154405084394,40.2239432113441,40.1003198745439,40.1003198745439,14494.3507138697,0.0,1.0
2021-06-04,52.0965,52.1,52.06,52.06,3394,40.2521447850516,40.2548490455441,40.2239432113441,40.2239432113441,4392.69812687506,0.0,1.0
2021-06-07,52.115,52.14,52.08,52.12,8136,40.2664387333691,40.2857548797441,40.2393961284441,40.2703019626441,10530.0506659563,0.0,1.0
2021-06-08,52.25,52.25,52.14,52.24,5552,40.3707459237942,40.3707459237942,40.2857548797441,40.3630194652442,7185.69829122285,0.0,1.0
2021-06-09,52.214,52.397,52.21,52.24,13567,40.3429306730142,40.4843248644793,40.3398400895942,40.3630194652442,17559.1442213653,0.0,1.0
2021-06-10,52.295,52.33,52.25,52.28,3409,40.4055149872693,40.4325575921943,40.3707459237942,40.3939252994442,4412.1119370999,0.0,1.0
2021-06-11,52.3,52.36,52.28,52.36,9511,40.4093782165443,40.4557369678443,40.3939252994442,40.4557369678443,12309.6499365671,0.0,1.0
2021-06-14,52.2513,52.31,52.23,52.31,4093,40.3717503634057,40.4171046750943,40.3552930066942,40.4171046750943,5297.38168335287,0.0,1.0
2021-06-15,52.23,52.28,52.201,52.23,10430,40.3552930066942,40.3939252994442,40.3328862768992,40.3552930066942,13499.0693763426,0.0,1.0
2021-06-16,52.1931,52.2896,52.12,52.27,5230,40.3267823746447,40.4013426996523,40.2703019626441,40.3861988408942,6768.94849839616,0.0,1.0
2021-06-17,52.2447,52.26,52.2,52.25,8690,40.3666509007627,40.3784723823442,40.3321136310442,40.3707459237942,11247.0673902606,0.0,1.0
2021-06-18,52.2016,52.24,52.13,52.13,4159,40.3333498644122,40.3630194652442,40.2780284211941,40.2780284211941,5382.80244834219,0.0,1.0
2021-06-21,52.3009,52.32,52.25,52.25,3676,40.4100735978138,40.4248311336443,40.3707459237942,40.3707459237942,4757.67775910216,0.0,1.0
2021-06-22,52.369,52.37,52.26,52.3,14541,40.4626907805393,40.4634634263943,40.3784723823442,40.4093782165443,18819.7476319653,0.0,1.0
2021-06-23,52.34,52.41,52.34,52.34,11987,40.4402840507443,40.4943692605944,40.4402840507443,40.4402840507443,15514.2228776816,0.0,1.0
2021-06-24,52.43,52.43,52.35,52.38,3888,40.5098221776944,40.5098221776944,40.4480105092943,40.4711898849443,5032.05961027997,0.0,1.0
2021-06-25,52.5018,52.5018,52.4201,52.48,4403,40.5652981500834,40.5652981500834,40.5021729837299,40.5484544704444,5698.60042799968,0.0,1.0
2021-06-28,52.5001,52.52,52.46,52.5,7872,40.5639846521299,40.5793603046445,40.5330015533444,40.5639073875444,10188.367605999,0.0,1.0
2021-06-29,52.57,52.57,52.51,52.51,3319,40.6179925973945,40.6179925973945,40.5716338460944,40.5716338460944,4295.62907575084,0.0,1.0
2021-06-30,52.55,52.57,52.5004,52.56,6850,40.6025396802945,40.6179925973945,40.5642164458864,40.6102661388445,8865.64000267948,0.0,1.0
2021-07-01,52.4577,52.46,52.42,52.42,11471,40.6590247281702,40.6608074170199,40.629804132676,40.629804132676,14799.7223426535,0.165406,1.0
2021-07-02,52.52,52.79,52.4701,52.79,3898,40.7073123435358,40.9165845128571,40.6686357463168,40.9165845128571,5029.14459869787,0.0,1.0
2021-07-06,52.57,52.8,52.5,52.8,9470,40.7460664489657,40.9243353339431,40.6918107013638,40.9243353339431,12218.0603770315,0.0,1.0
2021-07-07,52.5401,52.61,52.535,52.61,7263,40.7228914939186,40.7770697333096,40.7189385751647,40.7770697333096,9370.62011809713,0.0,1.0
2021-07-08,52.465,52.98,52.43,52.98,9155,40.6646828275629,41.0638501134906,40.637554953762,41.0638501134906,11811.6518217237,0.0,1.0
2021-07-09,52.53,52.6,52.51,52.6,12729,40.7150631646218,40.7693189122236,40.6995615224498,40.7693189122236,16422.7761921049,0.0,1.0
2021-07-12,52.5415,52.6,52.515,52.6,6221,40.7239766088706,40.7693189122236,40.7034369329928,40.7693189122236,8026.24642085671,0.0,1.0
2021-07-13,52.45,52.5699,52.45,52.535,10719,40.653056595934,40.7459889407548,40.653056595934,40.7189385751647,13829.5025534742,0.0,1.0
2021-07-14,52.505,52.54,52.4999,52.54,11328,40.6956861119068,40.7228139857077,40.691733193153,40.7228139857077,14615.2257604026,0.0,1.0
2021-07-15,52.4994,52.51,52.44,52.44,6908,40.6913456520987,40.6995615224498,40.645305774848,40.645305774848,8912.60412719468,0.0,1.0
2021-07-16,52.4,52.51,52.4,52.51,8158,40.6143024905041,40.6995615224498,40.6143024905041,40.6995615224498,10525.3364895272,0.0,1.0
2021-07-19,52.14,52.36,52.1,52.31,16200,40.4127811422688,40.5832992061602,40.3817778579249,40.5445451007303,20901.01141583,0.0,1.0
2021-07-20,52.44,52.45,52.1,52.1,15653,40.645305774848,40.653056595934,40.3817778579249,40.3817778579249,20195.2797340733,0.0,1.0
2021-07-21,52.5,52.5099,52.43,52.46,4950,40.6918107013638,40.699484014239,40.637554953762,40.6608074170199,6386.42015483696,0.0,1.0
2021-07-22,52.5222,52.57,52.48,52.52,5252,40.7090175241747,40.7460664489657,40.6763090591919,40.7073123435358,6776.0562935765,0.0,1.0
2021-07-23,52.616,52.65,52.58,52.58,12662,40.7817202259611,40.8080730176534,40.7538172700516,40.7538172700516,16336.333737484,0.0,1.0
2021-07-26,52.535,52.69,52.5,52.69,7583,40.7189385751647,40.8390763019973,40.6918107013638,40.8390763019973,9783.47960285428,0.0,1.0
2021-07-27,52.5256,52.72,52.46,52.72,2290,40.7116528033439,40.8623287652553,40.6608074170199,40.8623287652553,2954.52568779326,0.0,1.0
2021-07-28,52.5922,52.61,52.55,52.58,4434,40.7632732717765,40.7770697333096,40.7305648067937,40.7538172700516,5720.68423566607,0.0,1.0
2021-07-29,52.6809,52.71,52.65,52.67,11078,40.8320230548091,40.8545779441693,40.8080730176534,40.8235746598254,14292.6792879361,0.0,1.0
2021-07-30,52.61,52.669,52.5801,52.669,4930,40.7770697333096,40.8227995777168,40.7538947782625,40.8227995777168,6360.61643703962,0.0,1.0
2021-08-02,52.34,52.5,52.32,52.5,5427,40.7022983373753,40.8267226349293,40.686745300181,40.8267226349293,6978.70124300005,0.173531,1.0
2021-08-03,52.39,52.4,52.3,52.3,16884,40.7411809303609,40.748957448958,40.6711922629868,40.6711922629868,21711.5149782224,0.0,1.0
2021-08-04,52.365,52.4,52.35,52.38,4007,40.7217396338681,40.748957448958,40.7100748559724,40.7334044117638,5152.69133604224,0.0,1.0
2021-08-05,52.47,52.47,52.38,52.41,5813,40.8033930791379,40.8033930791379,40.7334044117638,40.7567339675552,7475.06731629987,0.0,1.0
2021-08-06,52.405,52.4442,52.4001,52.43,3234,40.7528457082566,40.7833296611574,40.749035214144,40.7722870047494,4158.67326697295,0.0,1.0
2021-08-09,52.287,52.39,52.287,52.34,7606,40.6610827888105,40.7411809303609,40.6610827888105,40.7022983373753,9780.72630445152,0.0,1.0
2021-08-10,52.175,52.2999,52.175,52.25,10844,40.5739857805226,40.6711144978008,40.5739857805226,40.6323096700011,13944.5432613032,0.0,1.0
2021-08-11,52.235,52.2588,52.18,52.2,5246,40.6206448921054,40.6391530063666,40.5778740398212,40.5934270770155,6745.94927598642,0.0,1.0
2021-08-12,52.32,52.32,52.2,52.26,7619,40.686745300181,40.686745300181,40.5934270770155,40.6400861885982,9797.44329655748,0.0,1.0
2021-08-13,52.41,52.4185,52.32,52.35,9735,40.7567339675552,40.7633440083627,40.686745300181,40.7100748559724,12518.4552424186,0.0,1.0
2021-08-16,52.43,52.67,52.3765,52.67,9875,40.7722870047494,40.9589234510805,40.7306826302548,40.9589234510805,12698.484388175,0.0,1.0
2021-08-17,52.36,52.38,52.3001,52.37,16144,40.7178513745695,40.7334044117638,40.6712700281727,40.7256278931667,20759.9323506529,0.0,1.0
2021-08-18,52.2278,52.39,52.2278,52.38,8680,40.6150457987155,40.7411809303609,40.6150457987155,40.7334044117638,11161.8070368971,0.0,1.0
2021-08-19,52.255,52.33,52.2,52.22,9536,40.6361979292997,40.6945218187781,40.5934270770155,40.6089801142097,12262.5566709505,0.0,1.0
2021-08-20,52.3659,52.4,52.31,52.3299,9743,40.7224395205418,40.748957448958,40.6789687815839,40.6944440535922,12528.7426221761,0.0,1.0
2021-08-23,52.502,52.54,52.39,52.39,7802,40.8282779386488,40.8578287093179,40.7411809303609,40.7411809303609,10032.7671085105,0.0,1.0
2021-08-24,52.54,52.54,52.49,52.53,5284,40.8578287093179,40.8578287093179,40.8189461163322,40.8500521907207,6794.81432983458,0.0,1.0
2021-08-25,52.6084,52.6352,52.57,52.6,6081,40.9110200965222,40.9318611663625,40.8811582651092,40.9044878209006,7819.69453817641,0.0,1.0
2021-08-26,52.5561,52.6079,52.48,52.54,8984,40.8703489042592,40.9106312705924,40.8111695977351,40.8578287093179,11552.7274676824,0.0,1.0
2021-08-27,52.679,52.7,52.6597,52.68,3661,40.965922317818,40.9822530068719,40.9509136369255,40.9666999696777,4707.76216152998,0.0,1.0
2021-08-30,52.75,52.76,52.6803,52.72,9883,41.0211355998576,41.0289121184547,40.9669332652356,40.9978060440662,12708.7717679325,0.0,1.0
2021-08-31,52.7445,52.75,52.6913,52.73,6803,41.0168585146291,41.0211355998576,40.9754874356924,41.0055825626633,8748.13056129159,0.0,1.0
2021-09-01,52.6,52.62,52.5701,52.62,8351,41.0358861003326,41.0514890988498,41.0125596175493,41.0514890988498,10704.3527444736,0.168968,1.0
2021-09-02,52.6641,52.697,52.64,52.64,7348,41.0858937105803,41.1115606431412,41.0670920973671,41.0670920973671,9418.70242682216,0.0,1.0
2021-09-03,52.6694,52.68,52.55,52.55,14882,41.0900285051874,41.0982980944015,40.9968786040395,40.9968786040395,19075.8205655916,0.0,1.0
2021-09-07,52.6,52.67,52.55,52.67,13051,41.0358861003326,41.0904965951429,40.9968786040395,41.0904965951429,16728.8357883037,0.0,1.0
2021-09-08,52.61,52.65,52.5874,52.65,9181,41.0436875995912,41.0748935966257,41.0260562112667,41.0748935966257,11768.2508139159,0.0,1.0
2021-09-09,52.66,52.67,52.64,52.655,7684,41.0826950958843,41.0904965951429,41.0670920973671,41.078794346255,9849.38887421086,0.0,1.0
2021-09-10,52.61,52.7,52.57,52.7,5763,41.0436875995912,41.1139010929188,41.0124816025567,41.1139010929188,7387.04165565815,0.0,1.0
2021-09-13,52.6823,52.7,52.6,52.63,8756,41.100092439231,41.1139010929188,41.0358861003326,41.0592905981085,11223.4837301653,0.0,1.0
2021-09-14,52.69,52.73,52.68,52.7,6578,41.1060995936602,41.1373055906946,41.0982980944015,41.1139010929188,8431.71265155635,0.0,1.0
2021-09-15,52.78,52.83,52.72,52.79,23183,41.1763130869877,41.2153205832808,41.129504091436,41.1841145862464,29716.0830649181,0.0,1.0
2021-09-16,52.77,52.81,52.69,52.81,8552,41.1685115877291,41.1997175847636,41.1060995936602,41.1997175847636,10961.995529965,0.0,1.0
2021-09-17,52.65,52.99,52.65,52.99,7856,41.0748935966257,41.3401445714187,41.0748935966257,41.3401445714187,10069.859317517,0.0,1.0
2021-09-20,52.545,52.57,52.45,52.47,19738,40.9929778544102,41.0124816025567,40.9188636114533,40.9344666099706,25300.2651742808,0.0,1.0
2021-09-21,52.59,52.88,52.4749,52.88,14616,41.028084601074,41.2543280795739,40.9382893446073,41.2543280795739,18734.8604614089,0.0,1.0
2021-09-22,52.6988,52.71,52.6,52.66,15497,41.1129649130078,41.1217025921774,41.0358861003326,41.0826950958843,19864.1305809013,0.0,1.0
2021-09-23,52.6564,52.76,52.63,52.7,11537,41.0798865561512,41.1607100884705,41.0592905981085,41.1139010929188,14788.1831652487,0.0,1.0
2021-09-24,52.61,52.66,52.59,52.66,9074,41.0436875995912,41.0826950958843,41.028084601074,41.0826950958843,11631.0976893011,0.0,1.0
2021-09-27,52.56,52.58,52.5,52.54,5874,41.0046801032981,41.0202831018154,40.9578711077464,40.9890771047809,7529.32199988478,0.0,1.0
2021-09-28,52.26,52.45,52.26,52.45,11306,40.7706351255396,40.9188636114533,40.7706351255396,40.9188636114533,14492.0862326689,0.0,1.0
2021-09-29,52.35,52.44,52.3359,52.3359,4270,40.8408486188671,40.9110621121947,40.8298485049125,40.8298485049125,5473.30693556486,0.0,1.0
2021-09-30,52.31,52.45,52.31,52.45,25359,40.8096426218327,40.9188636114533,40.8096426218327,40.9188636114533,32505.2905337211,0.0,1.0
2021-10-01,52.25,52.28,52.11,52.11,7194,40.8991718471746,40.9226546252687,40.7895855494023,40.7895855494023,9190.56506582949,0.174759,1.0
2021-10-04,52.0727,52.1888,52.06,52.1888,7194,40.7603886286387,40.8512669798627,40.7504475859122,40.8512669798627,9190.56506582948,0.0,1.0
2021-10-05,52.0397,52.13,52.0397,52.07,8082,40.7345575727352,40.8052407347984,40.7345575727352,40.7582751786102,10325.0134642805,0.0,1.0
2021-10-06,52.01,52.01,51.91,51.92,2220,40.7113096224221,40.7113096224221,40.6330336954418,40.6408612881399,2836.12099612753,0.0,1.0
2021-10-07,52.0804,52.13,52.08,52.1,7161,40.7664158750162,40.8052407347984,40.7661027713082,40.7817579567043,9148.40651048163,0.0,1.0
2021-10-08,51.855,51.97,51.8501,51.9589,8384,40.5899819356027,40.67999925163,40.5861464151807,40.6713106237352,10710.8281223123,0.0,1.0
2021-10-11,51.6805,51.85,51.67,51.85,5766,40.4533904430222,40.5860681392537,40.4451714706893,40.5860681392537,7366.24939805015,0.0,1.0
2021-10-12,51.8,51.8299,51.73,51.73,5939,40.5469301757636,40.5703346779307,40.4921370268774,40.4921370268774,7587.26243063126,0.0,1.0
2021-10-13,51.9,51.9107,51.78,51.78,10462,40.6252061027438,40.6335816269307,40.5312749903675,40.5312749903675,13365.539577246,0.0,1.0
2021-10-14,52.145,52.15,52.01,52.03,37082,40.8169821238454,40.8208959201944,40.7113096224221,40.7269648078181,47373.4408911717,0.0,1.0
2021-10-15,52.0664,52.22,52.0664,52.22,4154,40.7554572452389,40.8756890690806,40.7554572452389,40.8756890690806,5306.8678459071,0.0,1.0
2021-10-18,52.03,52.03,51.93,51.93,19832,40.7269648078181,40.7269648078181,40.6486888808379,40.6486888808379,25336.0142320726,0.0,1.0
2021-10-19,52.09,52.1,52.04,52.049,6916,40.7739303640063,40.7817579567043,40.7347924005161,40.7418372339444,8835.41117532342,0.0,1.0
2021-10-20,52.0773,52.14,52.04,52.14,9427,40.7639893212798,40.8130683274964,40.7347924005161,40.8130683274964,12043.2939777001,0.0,1.0
2021-10-21,51.9427,52.07,51.9427,52.07,5898,40.6586299235644,40.7582751786102,40.6586299235644,40.7582751786102,7534.88361944152,0.0,1.0
2021-10-22,51.87,51.93,51.87,51.92,14405,40.6017233246497,40.6486888808379,40.6017233246497,40.6408612881399,18402.848175323,0.0,1.0
2021-10-25,51.94,51.96,51.815,51.91,7692,40.6565164735359,40.672171658932,40.5586715648106,40.6330336954418,9826.77599198782,0.0,1.0
2021-10-26,51.98,52.0103,51.96,52.0103,9363,40.687826844328,40.711544450203,40.672171658932,40.711544450203,11961.5319309649,0.0,1.0
2021-10-27,51.92,52.02,51.92,51.96,8695,40.6408612881399,40.7191372151201,40.6408612881399,40.672171658932,11108.1405681661,0.0,1.0
2021-10-28,52.0,52.0185,51.97,51.97,3071,40.7034820297241,40.7179630762154,40.67999925163,40.67999925163,3923.30071130975,0.0,1.0
2021-10-29,51.92,51.98,51.92,51.935,10858,40.6408612881399,40.687826844328,40.6408612881399,40.6526026771869,13871.4422414201,0.0,1.0
2021-11-01,51.69,51.78,51.66,51.75,13974,40.5917658439786,40.6624421629176,40.5682070709989,40.6388833899379,17794.6449232178,0.167279,1.0
2021-11-02,51.8,51.82,51.63,51.63,22521,40.6781480115707,40.6938538602238,40.5446482980192,40.5446482980192,28678.4885012014,0.0,1.0
2021-11-03,51.891,51.92,51.74,51.81,11845,40.7496096229424,40.7723831034894,40.6310304656114,40.6860009358973,15083.5529637552,0.0,1.0
2021-11-04,51.86,52.01,51.72,51.88,8077,40.7252655575301,40.8430594224284,40.6153246169583,40.7409714061832,10285.3404211271,0.0,1.0
2021-11-05,52.2104,52.2104,52.05,52.05,10791,41.0004320259327,41.0004320259327,40.8744711197347,40.8744711197347,13741.3777992302,0.0,1.0
2021-11-08,52.135,52.25,52.1,52.23,6071,40.9412209765104,41.0315296062658,40.9137357413675,41.0158237576127,7730.8780112248,0.0,1.0
2021-11-09,52.24,52.24,52.11,52.23,15104,41.0236766819393,41.0236766819393,40.921588665694,41.0158237576127,19233.5993216174,0.0,1.0
2021-11-10,51.98,52.13,51.97,52.1,4545,40.8195006494488,40.9372945143471,40.8116477251222,40.9137357413675,5787.65286789931,0.0,1.0
2021-11-11,51.94,52.0,51.88,52.0,5639,40.7880889521425,40.8352064981019,40.7409714061832,40.8352064981019,7180.76447130567,0.0,1.0
2021-11-12,51.8799,51.955,51.02,51.61,12553,40.7408928769399,40.7998683386324,40.0656199140992,40.5289424493661,15985.127931956,0.0,1.0
2021-11-15,51.8,51.92,51.8,51.92,6266,40.6781480115707,40.7723831034894,40.6781480115707,40.7723831034894,7979.19315077164,0.0,1.0
2021-11-16,51.86,51.86,51.79,51.82,31781,40.7252655575301,40.7252655575301,40.6702950872442,40.6938538602238,40470.274102246,0.0,1.0
2021-11-17,51.84,52.66,51.74,52.63,7048,40.709559708877,41.3534995036547,40.6310304656114,41.329940730675,8975.00053090304,0.0,1.0
2021-11-18,51.7243,51.92,51.6125,51.84,9804,40.6187013744187,40.7723831034894,40.5309056804478,40.709559708877,12484.5211698316,0.0,1.0
2021-11-19,51.7,51.915,51.69,51.7,22613,40.5996187683051,40.7684566413261,40.5917658439786,40.5996187683051,28795.6423106287,0.0,1.0
2021-11-22,51.48,51.71,51.48,51.66,7315,40.4268544331209,40.6074716926317,40.4268544331209,40.5682070709989,9315.0012604364,0.0,1.0
2021-11-23,51.44,51.515,51.4,51.51,21082,40.3954427358146,40.4543396682638,40.3640310385084,40.4504132061005,26846.050112443,0.0,1.0
2021-11-24,51.43,51.43,51.19,51.31,15633,40.3875898114881,40.3875898114881,40.1991196276507,40.2933547195694,19907.233725824,0.0,1.0
2021-11-26,51.1,51.24,51.09,51.24,4469,40.1284433087117,40.2383842492835,40.1205903843851,40.2383842492835,5690.87363402464,0.0,1.0
2021-11-29,51.43,52.48,51.18,51.18,35989,40.3875898114881,41.2121468657767,40.1912667033241,40.1912667033241,45828.7874725695,0.0,1.0
2021-11-30,51.27,51.5,51.1601,51.47,15522,40.2619430222631,40.442560281774,40.1756393839143,40.4190015087943,19765.8851079281,0.0,1.0
2021-12-01,50.81,51.32,50.75,51.11,14169,40.2659809959519,40.6701465206111,40.2184321106978,40.503725422222,17879.2835091334,0.465142,1.0
2021-12-02,51.09,51.0961,50.7001,50.7001,14745,40.487875793804,40.4927099304715,40.1788872877949,40.1788872877949,18606.1144288356,0.0,1.0
2021-12-03,51.06,51.11,50.9701,51.1,9656,40.464101351177,40.503725422222,40.392857271438,40.495800608013,12184.512778897,0.0,1.0
2021-12-06,51.29,51.3101,51.07,51.13,11115,40.6463720779841,40.6623009545442,40.472026165386,40.51957505064,14025.5654036289,0.0,1.0
2021-12-07,51.55,51.65,51.51,51.54,15538,40.8524172474182,40.9316653895082,40.8207179905822,40.8444924332092,19606.7688026617,0.0,1.0
2021-12-08,51.55,51.61,51.45,51.61,34216,40.8524172474182,40.8999661326722,40.7731691053282,40.8999661326722,43175.7756050891,0.0,1.0
2021-12-09,51.4365,51.79,51.33,51.36,10597,40.762470606146,41.0426127884343,40.6780713348201,40.7018457774471,13371.9223195911,0.0,1.0
2021-12-10,51.36,51.53,51.32,51.47,15027,40.7018457774471,40.8365676190002,40.6701465206111,40.7890187337462,18961.9587332732,0.0,1.0
2021-12-13,51.4,51.49,51.34,51.34,20438,40.7335450342831,40.8048683621642,40.6859961490291,40.6859961490291,25789.8790570731,0.0,1.0
2021-12-14,51.36,51.409,51.25,51.29,15315,40.7018457774471,40.7406773670712,40.6146728211481,40.6463720779841,19325.3741931243,0.0,1.0
2021-12-15,51.49,51.49,51.3,51.4,10081,40.8048683621642,40.8048683621642,40.6542968921931,40.7335450342831,12720.8029540245,0.0,1.0
2021-12-16,51.305,51.63,51.27,51.63,310922,40.7996086629737,41.0580605256667,40.7717753854529,41.0580605256667,390980.544489304,0.178363,1.0
2021-12-17,51.2645,51.34,51.1601,51.1601,10555,40.7674015846996,40.8274419404944,40.6843788940376,40.6843788940376,13272.7811061443,0.0,1.0
2021-12-20,51.233,51.28,51.12,51.1892,10275,40.7423516349309,40.7797277504588,40.6524899103638,40.7075202762049,12920.6845917227,0.0,1.0
2021-12-21,51.465,51.47,51.271,51.29,18443,40.9268465030687,40.9308226855717,40.7725706219535,40.7876801154647,23191.8429124226,0.0,1.0
2021-12-22,51.6,51.6,51.39,51.39,7582,41.0342034306489,41.0342034306489,40.8672037655241,40.8672037655241,9534.27061551742,0.0,1.0
2021-12-23,51.73,51.7671,51.61,51.66,6641,41.1375841757261,41.1670874498981,41.0421557956548,41.0819176206845,8350.97482955041,0.0,1.0
2021-12-27,51.79,51.8,51.7,51.76,17159,41.1852983657617,41.1932507307677,41.1137270807083,41.1614412707439,21577.2288962891,0.0,1.0
2021-12-28,51.68,51.71,51.61,51.68,6780,41.0978223506964,41.1216794457142,41.0421557956548,41.0978223506964,8525.76559920973,0.0,1.0
2021-12-29,51.605,51.73,51.605,51.65,15448,41.0381796131518,41.1375841757261,41.0381796131518,41.0739652556786,19425.6676956625,0.0,1.0
2021-12-30,51.56,51.7258,51.56,51.68,11608,41.0023939706251,41.1342441824236,41.0023939706251,41.0978223506964,14596.91549788,0.0,1.0
2021-12-31,51.63,51.7699,51.625,51.75,19062,41.0580605256667,41.1693141120998,41.0540843431637,41.153488905738,23970.2277068047,0.0,1.0
2022-01-03,51.53,51.6,51.44,51.6,21608,40.9785368756073,41.0342034306489,40.9069655905538,41.0342034306489,27171.7910129386,0.0,1.0
2022-01-04,51.4392,51.63,51.38,51.63,6398,40.9063294013534,41.0580605256667,40.8592514005182,41.0580605256667,8045.40535453448,0.0,1.0
2022-01-05,51.09,51.49,51.07,51.49,31862,40.628632815346,40.9467274155835,40.6127280853341,40.9467274155835,40066.0683660796,0.0,1.0
2022-01-06,51.0,51.2,51.0,51.15,6827,40.5570615302925,40.7161088304113,40.5570615302925,40.6763470053816,8584.8675141305,0.0,1.0
2022-01-07,50.9799,51.06,50.84,51.06,16486,40.5410772766306,40.6047757203281,40.4298236901975,40.6047757203281,20730.9397741256,0.0,1.0
2022-01-10,50.87,50.9446,50.6,50.9,6319,40.4536807852153,40.5130054281596,40.2389669300549,40.4775378802331,7946.06383796552,0.0,1.0
2022-01-11,51.07,51.11,50.925,51.07,23022,40.6127280853341,40.6445375453578,40.4974187927479,40.6127280853341,28949.8784107679,0.0,1.0
2022-01-12,51.22,51.3,51.13,51.3,12975,40.7320135604232,40.7956324804707,40.6604422753697,40.7956324804707,16315.9009807885,0.0,1.0
2022-01-13,51.0792,51.3,51.0792,51.29,8730,40.6200442611395,40.7956324804707,40.6200442611395,40.7876801154647,10977.8663246462,0.0,1.0
2022-01-14,51.11,51.21,50.99,51.06,220262,40.6445375453578,40.7240611954172,40.5491091652866,40.6047757203281,276976.723069784,0.0,1.0
2022-01-18,50.7401,50.9899,50.7401,50.78,10751,40.3503795637881,40.5490296416365,40.3503795637881,40.3821095001618,13519.2486662395,0.0,1.0
2022-01-19,50.76,51.0352,50.76,51.02,9223,40.3662047701499,40.5850538551134,40.3662047701499,40.5729662603044,11597.8076875386,0.0,1.0
2022-01-20,50.675,51.004,50.675,50.96,4477,40.2986096675995,40.5602424762949,40.2986096675995,40.5252520702687,5629.77176809173,0.0,1.0
2022-01-21,50.64,50.81,50.53,50.81,19059,40.2707763900787,40.4059665951796,40.1833003750133,40.4059665951796,23966.4552441502,0.0,1.0
2022-01-24,50.505,50.6499,50.21,50.5,30332,40.1634194624985,40.2786492314345,39.9288246948233,40.1594432799955,38142.1124122757,0.0,1.0
2022-01-25,50.38,50.69,50.31,50.62,30178,40.0640148999242,40.3105382151084,40.0083483448827,40.2548716600668,37948.4593293439,0.0,1.0
2022-01-26,50.43,50.83,50.13,50.59,43125,40.1037767249539,40.4218713251915,39.8652057747757,40.231014565049,54229.1506586902,0.0,1.0
2022-01-27,50.15,50.7099,50.02,50.27,319967,39.8811105047876,40.3263634214702,39.7777297597104,39.9765388848589,402354.519392676,0.0,1.0
2022-01-28,50.08,50.45,49.85,50.45,113198,39.825443949746,40.1196814549658,39.6425395546094,40.1196814549658,142345.07585536,0.0,1.0
2022-01-31,50.29,50.3809,49.56,49.79,54092,39.9924436148708,40.0647306127748,39.4119209694372,39.5948253645738,68020.0166360549,0.0,1.0
2022-02-01,50.11,50.38,49.97,50.3,20925,39.9846328019619,40.2000758443992,39.8729215947723,40.1362408688622,26223.8684344889,0.170178,1.0
2022-02-02,50.3,50.4964,49.915,49.95,18117,40.1362408688622,40.2929557338054,39.8290350490906,39.856962850888,22704.7944768285,0.0,1.0
2022-02-03,49.96,50.37,49.7142,50.2552,15794,39.8649422228301,40.1920964724571,39.6688092604928,40.1004932825615,19793.5377803736,0.0,1.0
2022-02-04,49.655,49.74,49.3935,49.74,12186,39.6215713785955,39.6893960401035,39.4129108023091,39.6893960401035,15271.8786495905,0.0,1.0
2022-02-07,49.56,49.88,49.52,49.56,15008,39.5457673451454,39.8011072472932,39.5138498573769,39.5457673451454,18808.4978477806,0.0,1.0
2022-02-08,49.6492,49.87,49.51,49.87,20764,39.6169433428691,39.7931278753511,39.5058704854348,39.7931278753511,26022.098168398,0.0,1.0
2022-02-09,49.8999,49.8999,49.62,49.76,14483,39.816986197458,39.816986197458,39.5936435767981,39.7053547839877,18150.5513279189,0.0,1.0
2022-02-10,49.31,49.71,49.15,49.71,28233,39.3462830465924,39.6654579242771,39.2186130955184,39.6654579242771,35382.4839909642,0.0,1.0
2022-02-11,48.97,49.735,48.55,49.51,12549,39.0749844005603,39.6854063541324,38.7398507789913,39.5058704854348,15726.8016718949,0.0,1.0
2022-02-14,48.88,49.1756,48.67,48.88,7201,39.0031700530812,39.2390402876903,38.8356032422967,39.0031700530812,9024.51978957012,0.0,1.0
2022-02-15,48.93,49.0,48.93,48.98,8144,39.0430669127918,39.0989225163867,39.0430669127918,39.0829637725024,10206.3170623884,0.0,1.0
2022-02-16,49.1,49.1,48.801,48.91,37911,39.1787162358078,39.1787162358078,38.9401330147385,39.0271081689076,47511.2581228153,0.0,1.0
2022-02-17,48.99,49.2,48.8624,49.2,14887,39.0909431444445,39.258509955229,38.9891263584631,39.258509955229,18656.8568403458,0.0,1.0
2022-02-18,48.96,49.08,48.8401,48.97,8450,39.0670050286182,39.1627574919236,38.9713323590322,39.0749844005603,10589.8058911078,0.0,1.0
2022-02-22,48.98,49.11,48.76,49.0,12088,39.0829637725024,39.18669560775,38.9074175897758,39.0989225163867,15149.061965883,0.0,1.0
2022-02-23,48.84,49.0468,48.76,49.0,10356,38.9712525653127,39.1362659770758,38.9074175897758,39.0989225163867,12978.4650660725,0.0,1.0
2022-02-24,48.975,49.05,48.165,48.26,21292,39.0789740865314,39.1388193760972,38.4326449592197,38.5084489926698,26683.8043826589,0.0,1.0
2022-02-25,49.34,49.53,48.86,48.86,30606,39.3702211624187,39.521829229319,38.987211309197,38.987211309197,38356.4022607392,0.0,1.0
2022-02-28,49.415,49.54,49.24,49.4,12648,39.4300664519846,39.5298086012611,39.2904274429975,39.4180973940714,15850.8715870689,0.0,1.0
2022-03-01,48.93,49.74,48.848,49.25,20208,39.1877863878945,39.8365112391962,39.1221130078861,39.4440727489025,25231.7757939357,0.181367,1.0
2022-03-02,48.96,49.2919,48.88,48.98,20866,39.211813234239,39.477630244297,39.1477416439869,39.227831131802,26053.3567753495,0.0,1.0
2022-03-03,49.03,49.3,48.83,48.85,10588,39.2678758757095,39.4841174928101,39.1076969000794,39.1237147976424,13220.2119015336,0.0,1.0
2022-03-04,48.81,48.98,48.63,48.92,10729,39.0916790025164,39.227831131802,38.9475179244494,39.179777439113,13396.2649689795,0.0,1.0
2022-03-07,48.38,48.81,48.22,48.81,24701,38.7472942049118,39.0916790025164,38.6191510244077,39.0916790025164,30841.7504892125,0.0,1.0
2022-03-08,48.26,48.41,48.0301,48.17,18881,38.6511868195337,38.7713210512563,38.467061087047,38.5791062805002,23574.8791946408,0.0,1.0
2022-03-09,48.44,48.85,48.155,48.25,6613,38.7953478976008,39.1237147976424,38.567092857328,38.6431778707522,8257.01372354004,0.0,1.0
2022-03-10,48.13,48.21,47.9401,48.21,20750,38.5470704853742,38.6111420756262,38.3949805480135,38.6111420756262,25908.5187907842,0.0,1.0
2022-03-11,47.9,48.2899,47.74,48.1587,13214,38.3628646633996,38.6751335763904,38.2347214828956,38.5700561683771,16499.0442072975,0.0,1.0
2022-03-14,47.28,47.65,47.25,47.59,15860,37.8663098389464,38.1626409438621,37.8422829926019,38.114587251173,19802.8485793657,0.0,1.0
2022-03-15,47.52,47.64,47.21,47.21,45037,38.0585246097025,38.1546319950806,37.8102471974759,37.8102471974759,56233.3475074963,0.0,1.0
2022-03-16,48.14,48.18,47.5401,47.7381,20564,38.5550794341557,38.5871152292817,38.0746225967533,38.2331997826271,25676.2785741535,0.0,1.0
2022-03-17,48.45,48.6609,48.22,48.38,8370,38.8033568463823,38.9722655761842,38.6191510244077,38.7472942049118,10450.809748379,0.0,1.0
2022-03-18,48.43,48.53,48.025,48.34,21983,38.7873389488193,38.8674284366343,38.4629765231684,38.7152584097858,27448.0466784486,0.0,1.0
2022-03-21,48.19,48.54,48.02,48.47,15051,38.5951241780632,38.8754373854158,38.4589720487777,38.8193747439453,18792.7284973539,0.0,1.0
2022-03-22,48.23,48.23,48.079,48.14,13201,38.6271599731892,38.6271599731892,38.5062248465885,38.5550794341557,16482.8123641996,0.0,1.0
2022-03-23,48.19,48.39,48.19,48.39,12016,38.5951241780632,38.7553031536933,38.5951241780632,38.7553031536933,15003.2174356657,0.0,1.0
2022-03-24,48.23,48.23,48.11,48.11,14471,38.6271599731892,38.6271599731892,38.5310525878112,38.5310525878112,18068.5385745271,0.0,1.0
2022-03-25,47.91,48.27,47.9,48.27,158422,38.3708736121811,38.6591957683153,38.3628646633996,38.6591957683153,197806.234403548,0.0,1.0
2022-03-28,48.16,48.16,47.8911,47.93,8951,38.5710973317187,38.5710973317187,38.3557366989841,38.3868915097441,11176.2482745209,0.0,1.0
2022-03-29,48.73,48.76,48.43,48.76,32537,39.0276074122644,39.0516342586089,38.7873389488193,39.0516342586089,40625.8060672648,0.0,1.0
2022-03-30,48.5821,48.68,48.515,48.6759,17839,38.909155059786,38.9875626683569,38.8554150134621,38.9842789993565,22273.8345401831,0.0,1.0
2022-03-31,48.59,48.66,48.5,48.6,148235,38.9154821293234,38.9715447707939,38.8434015902898,38.9234910781049,185086.712431416,0.0,1.0
2022-04-01,48.279,48.28,48.04,48.25,19108,38.8073453028755,38.808149117066,38.6152337113474,38.7840346913512,23771.6629364917,0.17598,1.0
2022-04-04,48.58,48.58,48.25,48.27,30661,39.0492933742143,39.0492933742143,38.7840346913512,38.800110975161,38144.3875494961,0.0,1.0
2022-04-05,48.13,48.64,48.0,48.64,19042,38.6875769884918,39.0975222256439,38.5830811437276,39.0975222256439,23689.5544084507,0.0,1.0
2022-04-06,47.69,48.06,47.52,48.06,14057,38.3338987446743,38.6313099951572,38.1972503322903,38.6313099951572,17487.8724041377,0.0,1.0
2022-04-07,47.5479,47.73,47.49,47.56,14077,38.2196767482051,38.3660513122941,38.1731359065755,38.2294028999101,17512.7537762714,0.0,1.0
2022-04-08,47.35,47.6,47.28,47.5951,32209,38.0606019199063,38.2615554675299,38.0043349265717,38.2576167779964,40070.2057526408,0.0,1.0
2022-04-11,46.9399,47.09,46.91,47.09,10793,37.7309577203845,37.8516102303777,37.7069236760888,37.8516102303777,13427.2324719256,0.0,1.0
2022-04-12,47.2,47.38,47.14,47.16,49487,37.9400297913321,38.0847163456211,37.8918009399025,37.9078772237123,61565.2231389033,0.0,1.0
2022-04-13,47.42,47.42,47.3,47.365,12390,38.1168689132409,38.1168689132409,38.0204112103815,38.0726591327637,15414.0100367978,0.0,1.0
2022-04-14,47.26,47.55,47.17,47.39,19693,37.9882586427618,38.2213647580051,37.9159153656173,38.092754487526,24499.443071401,0.0,1.0
2022-04-18,47.17,47.2614,46.98,47.19,14135,37.9159153656173,37.9893839826285,37.7631906694234,37.9319916494272,17584.909755459,0.0,1.0
2022-04-19,47.07,47.2258,47.01,47.12,13705,37.8355339465679,37.9607681974469,37.7873050951382,37.8757246560926,17049.9602545854,0.0,1.0
2022-04-20,47.205,47.3149,47.16,47.16,26449,37.9440488622846,38.0323880418199,37.9078772237123,37.9078772237123,32904.3705781489,0.0,1.0
2022-04-21,46.95,47.3562,46.92,47.23,9696,37.7390762437085,38.0655855678873,37.7149618179937,37.9641442170469,12062.4892103948,0.0,1.0
2022-04-22,46.75,46.91,46.7,46.91,20001,37.5783134056097,37.7069236760888,37.538122696085,37.7069236760888,24882.6162022593,0.0,1.0
2022-04-25,47.01,47.03,46.68,46.72,7795,37.7873050951382,37.8033813789481,37.5220464122751,37.5541989798948,9697.51478909109,0.0,1.0
2022-04-26,46.83,47.0567,46.8,47.0567,13960,37.6426185408492,37.8248432178343,37.6185041151344,37.8248432178343,17367.1977492895,0.0,1.0
2022-04-27,46.62,46.8499,46.62,46.72,17262,37.4738175608454,37.6586144432401,37.4738175608454,37.5541989798948,21475.1122885556,0.0,1.0
2022-04-28,46.73,46.739,46.47,46.66,12184,37.5622371217998,37.5694714495142,37.3532454322713,37.5059701284652,15157.7319038212,0.0,1.0
2022-04-29,46.27,46.6,46.24,46.49,10870,37.1924825941724,37.4577412770355,37.1683681684576,37.3693217160812,13523.0257546402,0.0,1.0
2022-05-02,45.945,46.02,45.7,46.02,18625,37.075976961588,37.1364992876761,36.8782706963667,37.1364992876761,23080.3257291524,0.180059,1.0
2022-05-03,46.19,46.26,46.03,46.03,8282,37.2736832268092,37.3301707311581,37.1445689311545,37.1445689311545,10263.1547752397,0.0,1.0
2022-05-04,46.74,46.7999,46.02,46.23,16180,37.7175136181221,37.7658507825578,37.1364992876761,37.3059618007228,20050.4520965201,0.0,1.0
2022-05-05,45.94,46.53,45.87,46.53,15965,37.0719421398488,37.5480511050754,37.0154546354998,37.5480511050754,19784.0214907875,0.0,1.0
2022-05-06,45.74,45.9411,45.65,45.74,9472,36.9105492702804,37.0728298006314,36.8379224789746,36.9105492702804,11737.8171976661,0.0,1.0
2022-05-09,45.35,45.5741,45.3377,45.5,7692,36.5958331746221,36.7766738849735,36.5859075131437,36.7168778267984,9532.01962462499,0.0,1.0
2022-05-10,45.525,45.61,45.3111,45.61,45044,36.7370519354944,36.805643905061,36.5644422614911,36.805643905061,55819.0707191378,0.0,1.0
2022-05-11,45.445,45.69,45.42,45.44,4784,36.6724947876671,36.8702010528883,36.6523206789711,36.6684599659279,5928.39078057799,0.0,1.0
2022-05-12,45.29,45.4139,45.16,45.32,6735,36.5474153137516,36.6473981964492,36.4425099485322,36.5716242441869,8346.09362608545,0.0,1.0
2022-05-13,45.39,45.57,45.25,45.47,10590,36.6281117485358,36.7733653311473,36.515136739838,36.6926688963631,13123.2563474751,0.0,1.0
2022-05-16,45.38,45.5,45.27,45.3317,8900,36.6200421050574,36.7168778267984,36.5312760267948,36.5810657270566,11028.9878652057,0.0,1.0
2022-05-17,45.32,45.59,45.28,45.59,15922,36.5716242441869,36.7895046181042,36.5393456702732,36.7895046181042,19730.735369641,0.0,1.0
2022-05-18,44.87,45.1,44.1,45.1,310755,36.2084902876581,36.3940920876617,35.58712773982,36.3940920876617,385091.362253034,0.0,1.0
2022-05-19,45.24,45.328,44.8,44.8,81404,36.5070670963595,36.5780799589696,36.1520027833092,36.1520027833092,100876.823390922,0.0,1.0
2022-05-20,45.25,45.43,45.091,45.43,28239,36.515136739838,36.6603903224495,36.3868294085311,36.6603903224495,34994.1110478139,0.0,1.0
2022-05-23,45.3708,45.41,44.97,45.32,48049,36.6126180330572,36.6442510354926,36.2891867224423,36.5716242441869,59542.9031387943,0.0,1.0
2022-05-24,45.58,45.58,45.21,45.21,17691,36.7814349746257,36.7814349746257,36.4828581659243,36.4828581659243,21922.9016093657,0.0,1.0
2022-05-25,46.19,46.23,45.65,45.73,29117,37.2736832268092,37.3059618007228,36.8379224789746,36.902479626802,36082.1392888983,0.0,1.0
2022-05-26,46.8,46.88,46.37,46.4,18374,37.7659314789926,37.83048862682,37.4189368094207,37.4431457398559,22769.2834871112,0.0,1.0
2022-05-27,47.25,47.25,46.95,47.0,15695,38.1290654355214,38.1290654355214,37.8869761311689,37.927324348561,19449.4342184723,0.0,1.0
2022-05-31,46.87,46.98,46.76,46.95,23999,37.8224189833415,37.9111850616041,37.733652905079,37.8869761311689,29739.8516603452,0.0,1.0
2022-06-01,46.53,46.78,46.47,46.75,17686,37.7059562747323,37.9085457668596,37.6573347966218,37.8842350278044,21824.9226727997,0.195678,1.0
2022-06-02,46.67,46.67,46.43,46.57,13623,37.8194063903236,37.8194063903236,37.6249204778814,37.7383705934727,16811.0890858052,0.0,1.0
2022-06-03,46.31,46.5,46.3,46.5,10752,37.5276775216603,37.6816455356771,37.5195739419752,37.6816455356771,13268.2103685368,0.0,1.0
2022-06-06,45.97,46.43,45.91,46.43,9013,37.2521558123672,37.6249204778814,37.2035343342566,37.6249204778814,11122.2451684917,0.0,1.0
2022-06-07,46.05,46.05,45.87,45.87,10158,37.3169844498479,37.3169844498479,37.1711200155163,37.1711200155163,12535.2009787572,0.0,1.0
2022-06-08,45.69,45.9699,45.66,45.94,5349,37.0252555811846,37.2520747765703,37.0009448421293,37.2278450733119,6600.78657564207,0.0,1.0
2022-06-09,45.2926,45.63,45.2926,45.55,4423,36.7032193244991,36.9766341030741,36.7032193244991,36.9118054655933,5458.0817020125,0.0,1.0
2022-06-10,44.5746,44.92,44.3101,44.92,19658,36.1213823031095,36.4012799454326,35.9070426204388,36.4012799454326,24258.4151250648,0.0,1.0
2022-06-13,43.12,43.78,42.8465,43.78,49646,34.942635602116,35.4774718613321,34.7210026977288,35.4774718613321,61264.2831060621,0.0,1.0
2022-06-14,43.45,43.675,43.17,43.5,20062,35.2100537317241,35.3923842746386,34.9831535005415,35.2505716301495,24756.9602319183,0.0,1.0
2022-06-15,44.2,44.34,43.807,43.89,14420,35.8178222081059,35.9312723236972,35.4993515264818,35.5666112378681,17794.6050515533,0.0,1.0
2022-06-16,43.43,43.6099,42.91,43.6099,17376,35.1938465723539,35.3396299708887,34.7724604287291,35.3396299708887,21442.3756848675,0.0,1.0
2022-06-17,43.72,43.82,43.62,43.74,14331,35.4288503832215,35.5098861800724,35.3478145863706,35.4450575425917,17684.7770453405,0.0,1.0
2022-06-21,43.47,44.0239,43.37,43.99,12274,35.2262608910942,35.6751181698515,35.1452250942433,35.647647034719,15146.3926770295,0.0,1.0
2022-06-22,43.55,43.8,43.55,43.6,22442,35.291089528575,35.4936790207023,35.291089528575,35.3316074270004,27693.9338812038,0.0,1.0
2022-06-23,44.03,44.06,43.82,43.85,51775,35.6800613534594,35.7043720925147,35.5098861800724,35.5341969191277,63891.5170973767,0.0,1.0
2022-06-24,44.26,44.5,44.09,44.09,11564,35.8664436862165,36.0609295986587,35.7286828315699,35.7286828315699,14270.2366724107,0.0,1.0
2022-06-27,44.07,44.3399,44.07,44.26,29218,35.7124756721997,35.9311912879004,35.7124756721997,35.8664436862165,36055.6706238755,0.0,1.0
2022-06-28,43.6646,44.1734,43.63,44.08,14223,35.3839565517661,35.7962666861436,35.3559181660557,35.7205792518848,17551.5026108351,0.0,1.0
2022-06-29,43.5861,43.62,43.49,43.59,51625,35.3203434512382,35.3478145863706,35.2424680504644,35.3235038473153,63706.4137161191,0.0,1.0
2022-06-30,43.54,43.7159,43.25,43.45,377490,35.2829859488899,35.4255279155506,35.0479821380222,35.2100537317241,465831.169272597,0.0,1.0
2022-07-01,43.74,43.87,43.51,43.53,70756,35.5951034240409,35.7008959124982,35.4079320983086,35.4242078657636,86946.4376358499,0.18516,1.0
2022-07-05,43.75,43.77,43.3,43.53,45924,35.6032413077684,35.6195170752234,35.2370365400313,35.4242078657636,56432.3619479446,0.0,1.0
2022-07-06,43.6143,43.78,43.6,43.76,14806,35.4928102255863,35.6276549589508,35.481173051856,35.6113791914959,18193.9193232573,0.0,1.0
2022-07-07,44.31,44.32,43.89,43.9,24459,36.0589627965078,36.0671006802353,35.7171716799532,35.7253095636807,30055.7255658213,0.0,1.0
2022-07-08,44.36,44.39,44.09,44.22,7714,36.0996522151453,36.1240658663277,35.879929354503,35.9857218429604,9479.12290014905,0.0,1.0
2022-07-11,44.23,44.4,44.18,44.275,11409,35.9938597266879,36.1322037500552,35.9531703080504,36.0304802034616,14019.6153963962,0.0,1.0
2022-07-12,44.33,44.38,44.21,44.23,8312,36.0752385639628,36.1159279826002,35.9775839592329,35.9938597266879,10213.9576803265,0.0,1.0
2022-07-13,44.35,44.39,43.96,44.03,13396,36.0915143314178,36.1240658663277,35.7741368660457,35.8311020521381,16461.2821325378,0.0,1.0
2022-07-14,44.29,44.31,43.805,43.94,28546,36.0426870290528,36.0589627965078,35.6479996682696,35.7578610985907,35077.9157775026,0.0,1.0
2022-07-15,44.75,44.78,44.4,44.42,8406,36.4170296805174,36.4414433316998,36.1322037500552,36.1484795175102,10329.4668263745,0.0,1.0
2022-07-18,44.38,44.95,44.36,44.95,13890,36.1159279826002,36.5797873550672,36.0996522151453,36.5797873550672,17068.319559641,0.0,1.0
2022-07-19,45.0098,45.065,44.57,44.59,8534,36.6284518997576,36.6733730179333,36.2705477734225,36.2868235408775,10486.7558763122,0.0,1.0
2022-07-20,45.13,45.39,45.13,45.19,14419,36.726269262162,36.9378542390767,36.726269262162,36.7750965645269,17718.3657113364,0.0,1.0
2022-07-21,45.65,45.65,45.13,45.13,10097,37.1494392159915,37.1494392159915,36.726269262162,36.726269262162,12407.4026345352,0.0,1.0
2022-07-22,45.53,45.96,45.4739,45.84,3049,37.0517846112616,37.4017136115436,37.0061310835504,37.3040590068138,3746.67432234307,0.0,1.0
2022-07-25,45.535,45.582,45.46,45.56,22365,37.0558535531253,37.0941016066445,36.9948194251691,37.076198262444,27482.5750144975,0.0,1.0
2022-07-26,45.23,45.475,45.2,45.47,29020,36.8076480994369,37.0070262507604,36.7832344482544,37.0029573088966,35660.3767905529,0.0,1.0
2022-07-27,45.62,45.745,45.48,45.48,33864,37.125025564809,37.2267491114026,37.0110951926241,37.0110951926241,41612.7842741311,0.0,1.0
2022-07-28,46.09,46.15,45.78,45.88,24304,37.507506100001,37.556333402366,37.2552317044488,37.3366105417237,29865.2583569125,0.0,1.0
2022-07-29,46.19,46.3,46.07,46.07,28523,37.5888849372759,37.6784016582783,37.491230332546,37.491230332546,35049.6529013419,0.0,1.0
2022-08-01,46.02,46.03,45.815,45.9,35087,37.6146559874641,37.6228295328764,37.4470983065117,37.5165734425164,42927.5158209113,0.201668,1.0
2022-08-02,45.93,46.04,45.87,46.02,53121,37.5410940787533,37.6310030782887,37.4920528062794,37.6146559874641,64991.3805090953,0.0,1.0
2022-08-03,46.27,46.29,45.97,46.01,28944,37.818994622772,37.8353417135966,37.5737882604026,37.6064824420518,35411.8054527447,0.0,1.0
2022-08-04,46.42,46.46,46.28,46.325,36104,37.9415978039566,37.9742919856059,37.8271681681843,37.8639491225397,44171.7739105133,0.0,1.0
2022-08-05,46.16,46.2089,45.87,45.9999,12050,37.7290856232365,37.7690542603027,37.4920528062794,37.5982271611854,14742.6843458255,0.0,1.0
2022-08-08,46.33,46.5613,46.26,46.4,26062,37.8680358952458,38.0570900006326,37.8108210773596,37.925250713132,31885.7958025648,0.0,1.0
2022-08-09,45.96,46.15,45.92,46.15,11486,37.5656147149902,37.7209120778242,37.532920533341,37.7209120778242,14052.653310884,0.0,1.0
2022-08-10,46.52,46.56,46.3601,46.55,35255,38.0233332580798,38.056027439729,37.8926382669369,38.0478538943167,43133.0569802555,0.0,1.0
2022-08-11,46.26,46.87,46.23,46.76,60765,37.8108210773596,38.3094073475107,37.7863004411227,38.2194983479753,74343.5032592605,0.0,1.0
2022-08-12,46.73,46.73,46.41,46.5,7606,38.1949777117383,38.1949777117383,37.9334242585443,38.0069861672551,9305.63129745636,0.0,1.0
2022-08-15,46.59,46.77,46.53,46.68,71079,38.080548075966,38.2276718933876,38.0315068034921,38.1541099846768,86962.2622918616,0.0,1.0
2022-08-16,46.5,46.57,46.355,46.54,11197,38.0069861672551,38.0642009851413,37.8884697587766,38.0396803489044,13699.0735784406,0.0,1.0
2022-08-17,46.05,46.22,46.02,46.13,8592,37.6391766237011,37.7781268957104,37.6146559874641,37.7045649869996,10511.9621493222,0.0,1.0
2022-08-18,46.12,46.14,46.08,46.11,13821,37.6963914415873,37.7127385324119,37.663697259938,37.6882178961749,16909.4307339132,0.0,1.0
2022-08-19,45.61,45.85,45.57,45.85,30907,37.2795406255593,37.4757057154548,37.24684644391,37.4757057154548,37813.4560229402,0.0,1.0
2022-08-22,45.08,45.3,45.08,45.3,16519,36.8463427187067,37.0261607177776,36.8463427187067,37.0261607177776,20210.32387624,0.0,1.0
2022-08-23,45.21,45.26,45.0619,45.07,10420,36.9525988090668,36.9934665361283,36.8315486015104,36.8381691732944,12748.4457164732,0.0,1.0
2022-08-24,45.26,45.26,45.14,45.15,18049,36.9934665361283,36.9934665361283,36.8953839911806,36.9035575365929,22082.2165774112,0.0,1.0
2022-08-25,45.65,45.65,45.3673,45.3673,11673,37.3122348072085,37.3122348072085,37.0811686784025,37.0811686784025,14281.4401965827,0.0,1.0
2022-08-26,44.95,45.59,44.89,45.59,22151,36.7400866283466,37.2631935347347,36.6910453558728,37.2631935347347,27100.846551401,0.0,1.0
2022-08-29,44.83,44.92,44.74,44.74,10075,36.6420040833989,36.7155659921097,36.5684421746881,36.5684421746881,12326.3522642483,0.0,1.0
2022-08-30,44.51,44.8,44.46,44.8,10608,36.3804506302049,36.6174834471619,36.3395829031433,36.6174834471619,12978.4560614537,0.0,1.0
2022-08-31,44.26,44.54,44.2001,44.5399,68115,36.176111994897,36.4049712664418,36.1271524578773,36.4048895309877,83335.9289805732,0.0,1.0
2022-09-01,44.15,44.155,43.8,43.92,61723,36.2441959934725,36.2483006589305,35.9568694114178,36.055381382408,75186.3953746078,0.193298,1.0
2022-09-02,44.09,44.5019,44.065,44.43,16415,36.1949400079774,36.5330823484013,36.1744166806878,36.4740572591163,19995.5394273478,0.0,1.0
2022-09-06,43.98,44.14,43.83,44.14,7284,36.1046373679031,36.2359866625567,35.9814974041654,36.2359866625567,8872.83028868724,0.0,1.0
2022-09-07,44.54,44.54,44.17,44.25,62969,36.5643598991906,36.5643598991906,36.2606146553042,36.326289302631,76704.1804569396,0.0,1.0
2022-09-08,44.695,44.72,44.3,44.3,6267,36.6916045283863,36.7121278556759,36.3673359572103,36.3673359572103,7633.99607622226,0.0,1.0
2022-09-09,44.87,45.06,44.73,44.91,14527,36.8352678194136,36.9912451068148,36.7203371865918,36.868105143077,17695.7174085337,0.0,1.0
2022-09-12,44.9518,45.04,44.87,45.03,12317,36.9024201463053,36.9748264449831,36.8352678194136,36.9666171140672,15003.6587954092,0.0,1.0
2022-09-13,44.19,44.415,43.99,44.385,36591,36.2770333171359,36.4617432627425,36.112846698819,36.437115269995,44572.4510012844,0.0,1.0
2022-09-14,44.02,44.36,44.02,44.09,19654,36.1374746915665,36.4165919427054,36.1374746915665,36.1949400079774,23941.0497657687,0.0,1.0
2022-09-15,43.75,44.0699,43.75,43.98,7405,35.9158227568386,36.1784392528366,35.9158227568386,36.1046373679031,9020.22354307098,0.0,1.0
2022-09-16,43.845,43.845,43.51,43.51,6465,35.9938114005391,35.9938114005391,35.7187988148582,35.7187988148582,7875.18503794112,0.0,1.0
2022-09-19,43.99,44.0285,43.745,43.79,16870,36.112846698819,36.144452622845,35.9117180913807,35.948660080502,20549.7867888734,0.0,1.0
2022-09-20,43.56,43.7699,43.56,43.7,16649,35.7598454694375,35.9321593253611,35.7598454694375,35.8747761022593,20280.5809275609,0.0,1.0
2022-09-21,43.45,43.83,43.31,43.65,62766,35.6695428293631,35.9814974041654,35.5546121965412,35.8337294476801,76456.9008648742,0.0,1.0
2022-09-22,43.2651,43.4,43.11,43.4,66396,35.5177523007291,35.6284961747839,35.3904255782243,35.6284961747839,80878.6984963863,0.0,1.0
2022-09-23,42.72,42.99,42.54,42.88,52204,35.0702616725061,35.2919136072341,34.9224937160209,35.2016109671597,63591.0533210639,0.0,1.0
2022-09-26,42.17,42.7065,42.17,42.57,23513,34.6187484721345,35.0591790757698,34.6187484721345,34.9471217087684,28641.7982671476,0.0,1.0
2022-09-27,42.14,42.5,42.04,42.49,23271,34.5941204793869,34.8896563923575,34.5120271702284,34.8814470614416,28347.0117583801,0.0,1.0
2022-09-28,42.71,42.77,42.24,42.24,7679,35.0620523415903,35.1113083270854,34.6762137885454,34.6762137885454,9353.99008605565,0.0,1.0
2022-09-29,42.3802,42.43,42.13,42.13,7725,34.7913086079856,34.8321910759465,34.5859111484711,34.5859111484711,9410.02388524286,0.0,1.0
2022-09-30,42.16,42.65,42.15,42.34,122217,34.6105391412186,35.0127963560952,34.6023298103028,34.7583070977039,148875.713810062,0.0,1.0
2022-10-03,42.43,42.4599,42.16,42.16,10453,34.9979842603237,35.0226469925741,34.7752773135812,34.7752773135812,12672.7524277108,0.201957,1.0
2022-10-04,43.38,43.38,42.95,42.95,11736,35.7815827766402,35.7815827766402,35.4269013429391,35.4269013429391,14228.2045816142,0.0,1.0
2022-10-05,43.22,43.23,42.82,42.98,14437,35.6496082896816,35.6578566951166,35.3196720722852,35.4516465592438,17502.776886909,0.0,1.0
2022-10-06,43.0301,43.26,43.01,43.2,19268,35.4929710704727,35.6826019114213,35.4763917755485,35.6331114788118,23359.6664859017,0.0,1.0
2022-10-07,42.56,42.94,42.535,42.94,25779,35.1052135309776,35.4186529375042,35.0845925173903,35.4186529375042,31253.3133869659,0.0,1.0
2022-10-10,42.01,42.48,41.87,42.48,35407,34.6515512320575,35.0392262874983,34.5360735559688,35.0392262874983,42925.8724966951,0.0,1.0
2022-10-11,42.17,42.41,42.07,42.11,16416,34.7835257190161,34.9814874494539,34.701041664667,34.7340352864066,19902.0284945278,0.0,1.0
2022-10-12,42.26,42.325,42.12,42.13,6760,34.8577613679303,34.9113760032572,34.7422836918415,34.7505320972764,8195.52342976414,0.0,1.0
2022-10-13,42.33,42.33,41.72,41.72,7920,34.9155002059746,34.9155002059746,34.4123474744451,34.4123474744451,9601.85585262309,0.0,1.0
2022-10-14,42.185,42.46,42.12,42.46,5409,34.7958983271684,35.0227294766285,34.7422836918415,35.0227294766285,6557.63109934827,0.0,1.0
2022-10-17,42.72,42.72,42.51,42.51,10501,35.2371880179361,35.2371880179361,35.063971503803,35.063971503803,12730.9454934842,0.0,1.0
2022-10-18,42.93,43.07,42.78,43.07,7255,35.4104045320693,35.525882208158,35.2866784505456,35.525882208158,8795.63942055307,0.0,1.0
2022-10-19,42.5462,42.785,42.52,42.69,3383,35.0938307314774,35.2908026532631,35.0722199092379,35.2124428016314,4101.39878149291,0.0,1.0
2022-10-20,42.31,42.8,42.25,42.6501,31082,34.8990033951048,35.3031752614154,34.8495129624954,35.1795316639461,37682.4347993978,0.0,1.0
2022-10-21,42.66,42.7,42.22,42.22,27433,35.1876975853267,35.2206912070663,34.8247677461906,34.8247677461906,33258.5494450769,0.0,1.0
2022-10-24,42.74,42.77,42.55,42.55,9077,35.253684828806,35.2784300451107,35.0969651255427,35.0969651255427,11004.5512088712,0.0,1.0
2022-10-25,43.19,43.21,42.85,42.85,13896,35.6248630733769,35.6413598842467,35.34441728859,35.34441728859,16846.8925414205,0.0,1.0
2022-10-26,43.18,43.5566,43.02,43.02,13086,35.616614667942,35.9272496166207,35.4846401809834,35.4846401809834,15864.8845564931,0.0,1.0
2022-10-27,43.595,43.64,43.32,43.32,7662,35.9589234934908,35.9960413179479,35.7320923440307,35.7320923440307,9289.06812409066,0.0,1.0
2022-10-28,43.84,43.93,43.66,43.66,17453,36.1610094266461,36.2352450755603,36.0125381288177,36.0125381288177,21159.2411863422,0.0,1.0
2022-10-31,43.22,43.5599,43.16,43.5599,104157,35.6496082896816,35.9299715904142,35.6001178570722,35.9299715904142,126275.315661826,0.0,1.0
2022-11-01,43.25,43.355,43.0901,43.355,8396,35.8444669699949,35.9314882192862,35.7119460389312,35.9314882192862,10130.6290955302,0.206238,1.0
2022-11-02,42.88,43.63,42.88,43.25,1911,35.5378206629683,36.1594010150492,35.5378206629683,35.8444669699949,2305.8161269126,0.0,1.0
2022-11-03,42.6208,42.73,42.39,42.55,64065,35.3230024932892,35.4135045925522,35.1317214996089,35.2643253080528,77300.9472373916,0.0,1.0
2022-11-04,42.7937,42.95,42.5804,42.8,59427,35.4662974837889,35.5958348291625,35.2895200316571,35.4715187587464,71704.7278775692,0.0,1.0
2022-11-07,42.7651,42.92,42.7,42.92,9259,35.4425945530295,35.5709716150793,35.3886413784689,35.5709716150793,11171.9264882699,0.0,1.0
2022-11-08,42.79,42.9199,42.7,42.745,6481,35.4632310207186,35.570888737699,35.3886413784689,35.4259361995938,7819.98656123524,0.0,1.0
2022-11-09,42.1941,42.65,42.16,42.55,27818,34.9693647116453,35.3472026883302,34.9411035249707,35.2643253080528,33565.2501404786,0.0,1.0
2022-11-10,43.585,43.585,43.12,43.24,14069,36.1221061939243,36.1221061939243,35.7367263756342,35.8361792319671,16975.6813655329,0.0,1.0
2022-11-11,43.62,43.64,43.35,43.35,4615,36.1511132770214,36.1676887530769,35.9273443502723,35.9273443502723,5568.46751737396,0.0,1.0
2022-11-14,43.31,43.47,43.31,43.44,13146,35.8941933981613,36.0267972066053,35.8941933981613,36.001933992522,15861.9878620581,0.0,1.0
2022-11-15,43.62,43.75,43.499,43.75,7043,36.1511132770214,36.2588538713821,36.0508316468857,36.2588538713821,8498.0967984539,0.0,1.0
2022-11-16,43.86,43.86,43.5501,43.65,5917,36.3500189896873,36.3500189896873,36.0931819882075,36.1759764911047,7139.46312032539,0.0,1.0
2022-11-17,43.3,43.42,43.269,43.269,4170,35.8859056601336,35.9853585164665,35.8602136722476,35.8602136722476,5031.52969608871,0.0,1.0
2022-11-18,43.485,43.52,43.32,43.47,8973,36.0392288136469,36.068235896744,35.9024811361891,36.0267972066053,10826.8383604326,0.0,1.0
2022-11-21,43.48,43.63,43.39,43.63,26046,36.035084944633,36.1594010150492,35.9604953023833,36.1594010150492,31427.1516701023,0.0,1.0
2022-11-22,43.75,43.75,43.38,43.56,11791,36.2588538713821,36.2588538713821,35.9522075643556,36.101386848855,14227.0423612906,0.0,1.0
2022-11-23,44.05,44.08,43.85,43.89,9608,36.5074860122144,36.5323492262977,36.3417312516595,36.3748822037705,11593.030532379,0.0,1.0
2022-11-25,43.895,43.99,43.84,43.98,1350,36.3790260727844,36.457759584048,36.3334435136318,36.4494718460202,1628.91249153951,0.0,1.0
2022-11-28,43.5774,43.93,43.5407,43.8,9616,36.1158075130232,36.4080331558815,36.0853915144614,36.3002925615208,11602.6833471437,0.0,1.0
2022-11-29,43.67,43.69,43.525,43.55,48733,36.1925519671601,36.2091274432156,36.0723797657578,36.0930991108272,58801.3277408852,0.0,1.0
2022-11-30,44.36,44.36,43.52,43.66,16748,36.7644058910745,36.7644058910745,36.068235896744,36.1842642291324,20208.1677098546,0.0,1.0
2022-12-01,44.14,44.23,43.95,44.13,10766,36.7577102275219,36.8326579828567,36.5994871884818,36.7493826991514,12928.2057304046,0.211921,1.0
2022-12-02,44.2,44.21,43.86,43.86,5942,36.8076753977451,36.8160029261156,36.524539433147,36.524539433147,7135.37046721754,0.0,1.0
2022-12-05,43.85,44.09,43.785,43.97,69708,36.5162119047765,36.7160725856692,36.4620829703681,36.6161422452229,83707.9105568497,0.0,1.0
2022-12-06,43.65,43.83,43.6,43.76,23778,36.3496613373659,36.4995568480354,36.3080236955132,36.4412641494417,28553.4902338436,0.0,1.0
2022-12-07,43.95,43.95,43.69,43.7,5311,36.5994871884818,36.5994871884818,36.382971450848,36.3912989792186,6377.64263739354,0.0,1.0
2022-12-08,43.94,44.0599,43.88,44.0085,10392,36.5911596601113,36.6910067252739,36.5411944898881,36.6482032294494,12479.092880398,0.0,1.0
2022-12-09,43.99,44.06,43.88,43.9,10641,36.6327973019639,36.6910900005577,36.5411944898881,36.5578495466292,12778.1011682366,0.0,1.0
2022-12-12,44.09,44.095,44.01,44.06,5383,36.7160725856692,36.7202363498545,36.649452358705,36.6910900005577,6464.1028652023,0.0,1.0
2022-12-13,44.6,44.79,44.28,44.79,11662,37.1407765325663,37.2989995716064,36.8742956247093,37.2989995716064,14004.1552320247,0.0,1.0
2022-12-14,44.3608,44.67,44.16,44.65,20667,36.9415820539432,37.19906923116,36.774365284263,37.182414174419,24817.6878906067,0.0,1.0
2022-12-15,44.04,44.04,43.885,43.95,30203,36.8565629857971,36.8565629857971,36.7268452913648,36.7812430341913,36089.6408195354,0.218706,1.0
2022-12-16,43.77,43.84,43.665,43.79,31815,36.6306031309796,36.6891853155619,36.5427298541061,36.6473408980031,38015.823682201,0.0,1.0
2022-12-19,43.61,43.62,43.48,43.61,15174,36.4967009947914,36.5050698783031,36.3879055091385,36.4967009947914,18131.4508424868,0.0,1.0
2022-12-20,43.49,43.5399,43.29,43.29,20758,36.3962743926502,36.4380351213739,36.228896722415,36.228896722415,24803.7865156414,0.0,1.0
2022-12-21,43.85,43.9399,43.61,43.61,8850,36.6975541990736,36.7727904618444,36.4967009947914,36.4967009947914,10574.8873043369,0.0,1.0
2022-12-22,43.57,43.73,43.4046,43.54,21215,36.4632254607443,36.5971275969325,36.3248041274598,36.438118810209,25349.856967402,0.0,1.0
2022-12-23,43.64,43.64,43.43,43.53,13615,36.5218076453267,36.5218076453267,36.3460610915797,36.4297499266973,16268.5978133951,0.0,1.0
2022-12-27,43.22,43.67,43.22,43.67,10510,36.1703145378327,36.5469142958619,36.1703145378327,36.5469142958619,12558.4254879753,0.0,1.0
2022-12-28,42.71,43.31,42.69,43.31,14494,35.7435014787328,36.2456344894385,35.7267637117093,36.2456344894385,17318.9171287073,0.0,1.0
2022-12-29,43.2,43.205,42.72,42.72,8655,36.1535767708092,36.157761212565,35.7518703622446,35.7518703622446,10341.8813128854,0.0,1.0
2022-12-30,43.22,43.22,43.06,43.2,13524,36.1703145378327,36.1703145378327,36.0364124016445,36.1535767708092,16159.8616840511,0.0,1.0
2023-01-03,43.26,43.56,43.26,43.56,8132,36.2037900718797,36.4548565772326,36.2037900718797,36.4548565772326,9716.94729478733,0.0,1.0
2023-01-04,43.81,43.81,43.46,43.56,4951,36.6640786650266,36.6640786650266,36.3711677421149,36.4548565772326,5915.96237782736,0.0,1.0
2023-01-05,43.67,43.71,43.54,43.67,15420,36.5469142958619,36.580389829909,36.438118810209,36.5469142958619,18425.3968624718,0.0,1.0
2023-01-06,44.2498,44.37,44.0,44.0,7915,37.0321421618739,37.1327361416852,36.8230874517501,36.8230874517501,9457.65344789002,0.0,1.0
2023-01-09,44.43,44.5099,44.3801,44.41,7127,37.1829494427558,37.2498168220148,37.1411887140321,37.1662116757323,8516.07026192195,0.0,1.0
2023-01-10,44.42,44.44,44.31,44.4,6106,37.174580559244,37.1913183262676,37.0825228406147,37.1578427922205,7296.07478873235,0.0,1.0
2023-01-11,44.65,44.65,44.49,44.53,31068,37.3670648800146,37.3670648800146,37.2331627438264,37.2666382778734,37123.2314995637,0.0,1.0
2023-01-12,44.92,44.99,44.62,44.84,15509,37.5930247348321,37.6516069194144,37.3419582294793,37.526073666738,18531.7431867753,0.0,1.0
2023-01-13,44.99,44.99,44.7,44.76,18317,37.6516069194144,37.6516069194144,37.4089092975734,37.4591225986439,21887.0294636768,0.0,1.0
2023-01-17,44.93,44.97,44.84,44.97,8397,37.6013936183439,37.6348691523909,37.526073666738,37.6348691523909,10033.5964626573,0.0,1.0
2023-01-18,45.0597,45.38,44.89,45.16,11958,37.7099380374914,37.9779933763731,37.5679180842968,37.7938779391144,14288.6443373176,0.0,1.0
2023-01-19,44.57,44.9499,44.57,44.78,3007,37.3001138119205,37.6180476965323,37.3001138119205,37.4758603656675,3593.07187843402,0.0,1.0
2023-01-20,44.625,44.69,44.55,44.62,8282,37.3461426712351,37.4005404140616,37.2833760448969,37.3419582294793,9896.18267282695,0.0,1.0
2023-01-23,44.745,44.84,44.575,44.71,11709,37.4465692733763,37.526073666738,37.3042982536763,37.4172781810851,13991.1136097719,0.0,1.0
2023-01-24,44.71,44.835,44.535,44.58,10686,37.4172781810851,37.5218892249821,37.2708227196293,37.3084826954322,12768.7283315417,0.0,1.0
2023-01-25,44.655,44.72,44.495,44.52,18651,37.3712493217704,37.4256470645969,37.2373471855823,37.2582693943617,22286.126905445,0.0,1.0
2023-01-26,45.05,45.26,44.5201,44.8,8282,37.701820220485,37.877566774232,37.2583530831968,37.492598132691,9896.18267282694,0.0,1.0
2023-01-27,44.735,44.84,44.7,44.79,19018,37.4382003898645,37.526073666738,37.4089092975734,37.4842292491792,22724.6561303819,0.0,1.0
2023-01-30,44.49,44.59,44.49,44.53,7416,37.2331627438264,37.316851578944,37.2331627438264,37.2666382778734,8861.39709027825,0.0,1.0
2023-01-31,44.8,44.81,44.56,44.6491,18107,37.492598132691,37.5009670162027,37.2917449284087,37.3663116804985,21636.0999344213,0.0,1.0
2023-02-01,45.06,45.16,44.58,44.58,7389,37.8811536777051,37.9652219282105,37.4776260752795,37.4776260752795,8789.28722268446,0.204286,1.0
2023-02-02,45.39,45.43,45.33,45.395,4583,38.1585789043728,38.1922062045749,38.1081379540695,38.162782316898,5451.52298573052,0.0,1.0
2023-02-03,44.89,45.14,44.86,44.9901,79922,37.7382376518461,37.9484082781094,37.7130171766945,37.8223899706019,95067.9947775594,0.0,1.0
2023-02-06,44.6467,44.77,44.58,44.77,5328,37.5336995983666,37.6373557512397,37.4776260752795,37.6373557512397,6337.70771720974,0.0,1.0
2023-02-07,44.85,44.86,44.62,44.68,10621,37.7046103516439,37.7130171766945,37.5112533754817,37.5616943257849,12633.7825946856,0.0,1.0
2023-02-08,44.65,44.75,44.53,44.6838,5741,37.5364738506333,37.6205421011386,37.4355919500268,37.5648889193041,6828.97522607002,0.0,1.0
2023-02-09,44.35,44.75,44.35,44.75,46573,37.2842690991172,37.6205421011386,37.2842690991172,37.6205421011386,55399.0355693712,0.0,1.0
2023-02-10,43.98,44.22,43.97,44.22,12003,36.9732165722475,37.1749803734603,36.964809747197,37.1749803734603,14277.6850093222,0.0,1.0
2023-02-13,44.13,44.25,43.99,43.995,33302,37.0993189480055,37.2002008486119,36.981623397298,36.9858268098233,39613.0522519743,0.0,1.0
2023-02-14,44.14,44.14,43.81,43.98,102314,37.107725773056,37.107725773056,36.8303005463884,36.9732165722475,121703.496129617,0.0,1.0
2023-02-15,44.04,44.11,43.8935,43.95,38940,37.0236575225507,37.0825052979044,36.9004975355604,36.9479960970959,46319.5079782559,0.0,1.0
2023-02-16,43.7,43.84,43.665,43.79,13030,36.7378254708325,36.85552102154,36.7084015831557,36.8134868962874,15499.3114780862,0.0,1.0
2023-02-17,43.81,43.86,43.52,43.52,8114,36.8303005463884,36.8723346716411,36.5865026199229,36.5865026199229,9651.68176003,0.0,1.0
2023-02-21,43.2,43.49,43.05,43.49,22831,36.3174842183059,36.5612821447713,36.1913818425478,36.5612821447713,27157.6961132912,0.0,1.0
2023-02-22,43.42,43.54,43.27,43.27,5073,36.5024343694176,36.603316270024,36.3763319936596,36.3763319936596,6034.38274200545,0.0,1.0
2023-02-23,43.91,43.94,43.6215,43.65,8467,36.9143687968938,36.9395892720454,36.6718318941859,36.6957913455799,10071.5786864893,0.0,1.0
2023-02-24,43.58,43.6395,43.4699,43.55,6017,36.6369435702261,36.6869641792768,36.5443844264198,36.6117230950745,7157.27990511469,0.0,1.0
2023-02-27,43.867,43.87,43.67,43.69,14579,36.8782194491765,36.8807414966916,36.7126049956809,36.729418645782,17341.8620137389,0.0,1.0
2023-02-28,43.79,43.86,43.7565,43.86,4750,36.8134868962874,36.8723346716411,36.7853240323681,36.8723346716411,5650.17110674666,0.0,1.0
2023-03-01,43.41,43.4999,43.39,43.47,13327,36.6715183196115,36.7474632515841,36.6546228953684,36.7222045923407,15775.8690261431,0.211127,1.0
2023-03-02,43.42,43.46,43.3,43.3399,7874,36.679966031733,36.7137568802192,36.5785934862745,36.6122998576395,9320.86686514979,0.0,1.0
2023-03-03,43.885,43.94,43.58,43.58,6640,37.0727846453847,37.1192470620532,36.8151294256777,36.8151294256777,7860.11633027617,0.0,1.0
2023-03-06,43.84,44.0,43.84,43.9301,9538,37.0347699408378,37.1699333347824,37.0347699408378,37.1108838270528,11290.6309575563,0.0,1.0
2023-03-07,43.64,43.904,43.624,43.89,7186,36.8658156984069,37.0888352984156,36.8522993590125,37.0770085014455,8506.44517309708,0.0,1.0
2023-03-08,43.42,43.64,43.3499,43.62,8276,36.679966031733,36.8658156984069,36.620747569761,36.8489202741638,9796.73535382013,0.0,1.0
2023-03-09,43.1379,43.6,43.08,43.44,14428,36.4416560727843,36.8320248499208,36.3927438196006,36.6968614559761,17079.1804839194,0.0,1.0
2023-03-10,43.1133,43.41,43.1133,43.23,4434,36.4208747009653,36.6715183196115,36.4208747009653,36.5194595014237,5248.75840488623,0.0,1.0
2023-03-13,42.83,43.2809,42.79,43.2809,2009,36.1815510165621,36.5624583561224,36.1477601680759,36.5624583561224,2378.15869089229,0.0,1.0
2023-03-14,43.1662,43.3899,43.04,43.2,4969,36.4655630980883,36.6545384182472,36.3589529711144,36.4941163650591,5882.06597065396,0.0,1.0
2023-03-15,42.9786,43.04,42.82,42.82,5709,36.3070840186882,36.3589529711144,36.1731033044405,36.1731033044405,6758.04279059437,0.0,1.0
2023-03-16,43.41,43.4101,43.01,43.01,7967,36.6715183196115,36.6716027967327,36.3336098347498,36.3336098347498,9430.95584387202,0.0,1.0
2023-03-17,43.06,43.15,42.9793,43.14,5486,36.3758483953575,36.4518778044514,36.3076753585367,36.4434300923298,6494.06599215288,0.0,1.0
2023-03-20,42.97,43.14,42.97,43.14,5493,36.2998189862636,36.4434300923298,36.2998189862636,36.4434300923298,6502.35225936854,0.0,1.0
2023-03-21,43.41,43.41,43.1601,43.18,6386,36.6715183196115,36.6715183196115,36.4604099936941,36.477220940816,7559.44320559392,0.0,1.0
2023-03-22,43.45,43.73,43.335,43.42,4758,36.7053091680976,36.9418451075008,36.6081604786999,36.679966031733,5632.29420172501,0.0,1.0
2023-03-23,43.33,43.65,43.19,43.48,7886,36.6039366226391,36.8742634105285,36.4856686529376,36.7306523044623,9335.07189466235,0.0,1.0
2023-03-24,43.1832,43.28,43.082,43.17,3427,36.4799242086949,36.5616980620314,36.3944333620249,36.4687732286945,4056.71967829164,0.0,1.0
2023-03-27,43.1791,43.285,43.1791,43.21,6140,36.4764606467251,36.5659219180922,36.4764606467251,36.5025640771806,7268.2401005867,0.0,1.0
2023-03-28,43.1463,43.18,42.89,43.15,9341,36.4487521509664,36.477220940816,36.2322372892913,36.4518778044514,11057.4317230587,0.0,1.0
2023-03-29,43.565,43.61,43.29,43.29,4248,36.8024578574954,36.8404725620423,36.570145774153,36.570145774153,5028.58044744174,0.0,1.0
2023-03-30,43.855,43.855,43.58,43.64,5668,37.0474415090201,37.0474415090201,36.8151294256777,36.8658156984069,6709.50893975983,0.0,1.0
2023-03-31,44.37,44.37,44.0201,44.0201,2134,37.4824986832794,37.4824986832794,37.1869132361467,37.1869132361467,2526.12774831467,0.0,1.0
2023-04-03,44.0894,44.18,43.83,44.15,83213,37.4139683082359,37.4908508588881,37.1938432128806,37.4653930606589,98059.9334444935,0.199477,1.0
2023-04-04,44.02,44.21,43.9201,44.21,9991,37.355075934999,37.5163086571173,37.2703014668957,37.5163086571173,11773.6026227144,0.0,1.0
2023-04-05,43.75,44.02,43.71,44.02,6343,37.125955750936,37.355075934999,37.0920120199638,37.355075934999,7474.72339464294,0.0,1.0
2023-04-06,43.8908,43.96,43.6116,43.64,16352,37.2454376839585,37.3041603385405,37.0085104417719,37.0326104907623,19269.5375924959,0.0,1.0
2023-04-10,43.81,43.82,43.62,43.62,9075,37.1768713473945,37.1853572801375,37.0156386252761,37.0156386252761,10694.1691323324,0.0,1.0
2023-04-11,43.97,43.97,43.83,43.88,11708,37.3126462712836,37.3126462712836,37.1938432128806,37.236272876596,13796.9512067601,0.0,1.0
2023-04-12,43.955,44.3,43.935,44.3,3817,37.299917372169,37.5926820518049,37.2829455066829,37.5926820518049,4498.03235020528,0.0,1.0
2023-04-13,44.31,44.35,44.02,44.02,5417,37.601167984548,37.6351117155203,37.355075934999,37.355075934999,6383.50569585067,0.0,1.0
2023-04-14,44.15,44.3,44.1,44.22,15199,37.4653930606589,37.5926820518049,37.4229633969435,37.5247945898604,17910.8183627901,0.0,1.0
2023-04-17,44.0506,44.09,43.97,44.01,3872,37.3810428891928,37.4144774642005,37.3126462712836,37.3465900022559,4562.84549646183,0.0,1.0
2023-04-18,44.21,44.21,44.07,44.2008,6908,37.5163086571173,37.5163086571173,37.3975055987143,37.5085015989937,8140.53116982396,0.0,1.0
2023-04-19,44.0194,44.08,43.98,43.99,2980,37.3545667790344,37.4059915314574,37.3211322040267,37.3296181367697,3511.69410626453,0.0,1.0
2023-04-20,43.97,44.02,43.88,43.88,4115,37.3126462712836,37.355075934999,37.236272876596,37.236272876596,4849.20176083173,0.0,1.0
2023-04-21,44.01,44.09,43.92,44.0218,4227,37.3465900022559,37.4144774642005,37.2702166075683,37.3566034028927,4981.18489502691,0.0,1.0
2023-04-24,44.22,44.23,44.07,44.07,3493,37.5247945898604,37.5332805226034,37.3975055987143,37.3975055987143,4116.22399771209,0.0,1.0
2023-04-25,44.1048,44.25,44.0701,44.18,9384,37.4270366446602,37.5502523880896,37.3975904580417,37.4908508588881,11058.3011722102,0.0,1.0
2023-04-26,43.9026,44.05,43.9026,43.97,4512,37.2554510845953,37.3805337332282,37.2554510845953,37.3126462712836,5317.03483471999,0.0,1.0
2023-04-27,44.0716,44.17,43.89,43.96,5844,37.3988633479532,37.482364926145,37.244758809339,37.3041603385405,6886.69139496978,0.0,1.0
2023-04-28,44.3,44.335,44.0,44.0,4644,37.5926820518049,37.6223828164057,37.3381040695128,37.3381040695128,5472.58638573574,0.0,1.0
2023-05-01,43.71,43.91,43.71,43.91,14761,37.2847572533235,37.4553578355853,37.2847572533235,37.4553578355853,17304.7475035522,0.227135,1.0
2023-05-02,43.85,43.88,43.705,43.74,11121,37.4041776609068,37.4297677482461,37.2804922387669,37.3103473406628,13037.470156968,0.0,1.0
2023-05-03,43.86,44.02,43.8508,43.95,4573,37.4127076900199,37.5491881558293,37.4048600632358,37.4894779520377,5361.0602488818,0.0,1.0
2023-05-04,43.6,43.8,43.59,43.72,5520,37.1909269330795,37.3615275153413,37.1823969039664,37.2932872824366,6471.25575635852,0.0,1.0
2023-05-05,43.97,43.97,43.7977,43.8,4950,37.5065380102639,37.5065380102639,37.3595656086453,37.3615275153413,5803.02825977802,0.0,1.0
2023-05-08,43.86,43.86,43.7401,43.8,3870,37.4127076900199,37.4127076900199,37.3104326409539,37.3615275153413,4536.91300309918,0.0,1.0
2023-05-09,43.76,43.78,43.7001,43.73,6902,37.327407398889,37.3444674571151,37.2763125245015,37.3018173115497,8091.41435333089,0.0,1.0
2023-05-10,44.0,44.0,43.91,43.9131,5247,37.5321280976031,37.5321280976031,37.4553578355853,37.4580021446104,6151.20995536472,0.0,1.0
2023-05-11,43.98,43.98,43.9,43.91,3365,37.515068039377,37.515068039377,37.4468278064722,37.4553578355853,3944.88688770769,0.0,1.0
2023-05-12,43.78,44.0,43.65,44.0,4347,37.3444674571151,37.5321280976031,37.2335770786449,37.5321280976031,5096.11390813234,0.0,1.0
2023-05-15,43.73,43.86,43.69,43.69,6817,37.3018173115497,37.4127076900199,37.2676971950973,37.2676971950973,7991.7663933145,0.0,1.0
2023-05-16,43.46,43.6999,43.46,43.5601,4051,37.0715065254962,37.2761419239193,37.0715065254962,37.1568921169183,4749.10454148703,0.0,1.0
2023-05-17,43.59,43.74,43.5,43.5,5253,37.1823969039664,37.3103473406628,37.1056266419486,37.1056266419486,6158.24392901292,0.0,1.0
2023-05-18,43.56,43.6374,43.39,43.39,3746,37.1568068166271,37.2228292419625,37.0117963217046,37.0117963217046,4391.54421436939,0.0,1.0
2023-05-19,43.61,43.745,43.56,43.56,3525,37.1994569621926,37.3146123552193,37.1568068166271,37.1568068166271,4132.45951832677,0.0,1.0
2023-05-22,43.82,43.92,43.721,43.721,2012,37.3785875735675,37.4638878646984,37.2941402853479,37.2941402853479,2358.72583003503,0.0,1.0
2023-05-23,43.6,43.86,43.585,43.79,5755,37.1909269330795,37.4127076900199,37.1781318894098,37.3529974862282,6746.75305758031,0.0,1.0
2023-05-24,43.36,43.5199,43.26,43.5199,2635,36.9862062343653,37.1226013998836,36.9009059432344,37.1226013998836,3089.0867605081,0.0,1.0
2023-05-25,43.32,43.405,43.26,43.38,51790,36.9520861179129,37.0245913653742,36.9009059432344,37.0032662925915,60714.915873516,0.0,1.0
2023-05-26,43.59,43.59,43.31,43.36,4309,37.1823969039664,37.1823969039664,36.9435560887998,36.9862062343653,5051.56540836031,0.0,1.0
2023-05-30,43.7,43.71,43.59,43.71,8032,37.2762272242104,37.2847572533235,37.1823969039664,37.2847572533235,9416.14605707821,0.0,1.0
2023-05-31,43.6,43.625,43.52,43.52,2716,37.1909269330795,37.2122520058622,37.1226867001748,37.1226867001748,3184.04540475901,0.0,1.0
2023-06-01,43.6,43.645,43.41,43.42,46936,37.3810143668502,37.4195956890178,37.2181154510313,37.2266890781797,54744.6246353008,0.222845,1.0
2023-06-02,43.91,43.98,43.6715,43.82,7786,37.6467968084493,37.7068121984879,37.442315800961,37.5696341641141,9081.33729781943,0.0,1.0
2023-06-05,43.78,43.84,43.6519,43.79,6593,37.5353396555207,37.5867814184108,37.4255114917502,37.543913282669,7689.86087908083,0.0,1.0
2023-06-06,43.84,43.84,43.65,43.65,4291,37.5867814184108,37.5867814184108,37.423882502592,37.423882502592,5004.88291098679,0.0,1.0
2023-06-07,43.63,43.96,43.6,43.96,5147,37.4067352482953,37.6896649441911,37.3810143668502,37.6896649441911,6003.29348470029,0.0,1.0
2023-06-08,43.89,43.94,43.66,43.7987,34421,37.6296495541526,37.6725176898944,37.4324561297403,37.5513723382881,40147.5354647113,0.0,1.0
2023-06-09,44.01,44.01,43.77,43.77,8926,37.7325330799329,37.7325330799329,37.5267660283723,37.5267660283723,10410.9962394472,0.0,1.0
2023-06-12,43.98,43.99,43.87,43.96,2449,37.7068121984879,37.7153858256362,37.6125022998559,37.6896649441911,2856.43398951448,0.0,1.0
2023-06-13,44.04,44.08,43.94,44.009,3407,37.758253961378,37.7925484699715,37.6725176898944,37.7316757172181,3973.81404747891,0.0,1.0
2023-06-14,43.94,44.09,43.82,43.94,12766,37.6725176898944,37.8011220971198,37.5696341641141,37.6725176898944,14889.8474112462,0.0,1.0
2023-06-15,44.115,44.115,44.0001,44.02,2661,37.8225561649907,37.8225561649907,37.7240451890561,37.7411067070813,3103.70389795755,0.0,1.0
2023-06-16,44.07,44.199,43.96,44.16,11174,37.7839748428231,37.894574633037,37.6896649441911,37.8611374871583,13032.9903629379,0.0,1.0
2023-06-20,44.02,44.02,43.9201,43.95,4374,37.7411067070813,37.7411067070813,37.6554561718692,37.6810913170428,5101.69141287723,0.0,1.0
2023-06-21,43.84,43.87,43.78,43.85,7643,37.5867814184108,37.6125022998559,37.5353396555207,37.5953550455592,8914.54674636962,0.0,1.0
2023-06-22,43.66,43.82,43.6401,43.74,2595,37.4324561297403,37.5696341641141,37.4153946117151,37.5010451469272,3026.72364344226,0.0,1.0
2023-06-23,43.59,43.5999,43.52,43.55,3158,37.3724407397018,37.3809286305787,37.3124253496633,37.3381462311084,3683.38854180757,0.0,1.0
2023-06-26,43.65,43.7,43.49,43.64,6992,37.423882502592,37.4667506383338,37.2867044682182,37.4153088754436,8155.24150865057,0.0,1.0
2023-06-27,43.82,43.82,43.6401,43.7,4710,37.5696341641141,37.5696341641141,37.4153946117151,37.4667506383338,5493.59089040964,0.0,1.0
2023-06-28,43.96,43.96,43.74,43.8,3013,37.6896649441911,37.6896649441911,37.5010451469272,37.5524869098174,3514.26525537245,0.0,1.0
2023-06-29,43.96,43.96,43.71,43.82,5554,37.6896649441911,37.6896649441911,37.4753242654821,37.5696341641141,6478.00505421129,0.0,1.0
2023-06-30,44.08,44.17,43.98,44.1,4678,37.7925484699715,37.8697111143067,37.7068121984879,37.8096957242682,5456.26713064464,0.0,1.0
2023-07-03,43.88,43.94,43.79,43.91,74535,37.8151211155277,37.8668282091223,37.7375604751358,37.840974662325,86489.1002202033,0.226328,1.0
2023-07-05,43.76,43.85,43.5125,43.85,5683,37.7117069283384,37.7892675687304,37.4984151672607,37.7892675687304,6594.45302946825,0.0,1.0
2023-07-06,43.18,43.39,43.1201,43.39,6817,37.2118716902572,37.3928465178383,37.1602507751519,37.3928465178383,7910.32664119039,0.0,1.0
2023-07-07,43.46,43.68,43.29,43.3,5067,37.4531714603654,37.642764136879,37.306668028514,37.3152858774464,5879.65748729818,0.0,1.0
2023-07-10,43.58,43.7,43.3,43.3,6854,37.5565856475546,37.6599998347438,37.3152858774464,37.3152858774464,7953.26078901555,0.0,1.0
2023-07-11,43.8,43.83,43.6669,43.715,9054,37.7461783240682,37.7720318708655,37.6314747547775,37.6729266081425,10506.1020110515,0.0,1.0
2023-07-12,44.24,44.25,44.02,44.12,9022,38.1253636770954,38.1339815260278,37.9357710005818,38.0219494899061,10468.9697750946,0.0,1.0
2023-07-13,44.49,44.49,44.23,44.4,24661,38.3408099004062,38.3408099004062,38.1167458281629,38.2632492600143,28616.1897166491,0.0,1.0
2023-07-14,44.28,44.42,44.24,44.42,5245,38.1598350728251,38.2804849578792,38.1253636770954,38.2804849578792,6086.20554980836,0.0,1.0
2023-07-17,44.25,44.25,44.11,44.19,4821,38.1339815260278,38.1339815260278,38.0133316409737,38.0822744324332,5594.20342337962,0.0,1.0
2023-07-18,44.39,44.4,44.31,44.35,3851,38.2546314110819,38.2632492600143,38.1856886196224,38.2201600153521,4468.63252093651,0.0,1.0
2023-07-19,44.49,44.49,44.42,44.49,4311,38.3408099004062,38.3408099004062,38.2804849578792,38.3408099004062,5002.40841281676,0.0,1.0
2023-07-20,44.205,44.36,44.11,44.36,8240,38.0952012058318,38.2287778642846,38.0133316409737,38.2287778642846,9561.55075889818,0.0,1.0
2023-07-21,44.37,44.42,44.2101,44.39,7013,38.237395713217,38.2804849578792,38.0995963087874,38.2546314110819,8137.76158642633,0.0,1.0
2023-07-24,44.31,44.385,44.2871,44.385,3631,38.1856886196224,38.2503224866157,38.1659537455671,38.2503224866157,4213.34839873292,0.0,1.0
2023-07-25,44.25,44.3499,44.2,44.21,6764,38.1339815260278,38.2200738368628,38.0908922813656,38.0995101302981,7848.8263753868,0.0,1.0
2023-07-26,44.39,44.39,44.2555,44.2784,2154,38.2546314110819,38.2546314110819,38.1387213429406,38.1584562169959,2499.4636328479,0.0,1.0
2023-07-27,44.07,44.5,43.995,44.5,6884,37.978860245244,38.3494277493387,37.9142263782507,38.3494277493387,7988.07226022511,0.0,1.0
2023-07-28,44.33,44.3899,44.1829,44.23,3679,38.2029243174873,38.2545452325926,38.0761557596911,38.1167458281629,4269.04675266825,0.0,1.0
2023-07-31,44.44,44.5,44.2195,44.45,9932,38.2977206557441,38.3494277493387,38.1076970867839,38.3063385046765,11524.9177351185,0.0,1.0
2023-08-01,44.01,44.13,43.77,44.12,6815,38.1208970459937,38.2248395055601,37.9130121268608,38.2161776339296,7867.81459098746,0.224817,1.0
2023-08-02,43.76,43.93,43.56,43.93,8492,37.9043502552303,38.0516020729494,37.7311128226195,38.0516020729494,9803.88576766918,0.0,1.0
2023-08-03,43.66,43.77,43.59,43.59,14880,37.8177315389249,37.9130121268608,37.7570984375111,37.7570984375111,17178.7353065141,0.0,1.0
2023-08-04,43.91,44.05,43.8597,43.8597,6072,38.0342783296883,38.1555445325158,37.9907091153867,37.9907091153867,7010.03231056139,0.0,1.0
2023-08-07,43.99,43.99,43.51,43.9401,11119,38.1035733027326,38.1035733027326,37.6878034644668,38.0603505632962,12836.7175990007,0.0,1.0
2023-08-08,44.09,44.09,43.83,44.07,16831,38.190192019038,38.190192019038,37.964983356644,38.1728682757769,19431.1353456948,0.0,1.0
2023-08-09,44.07,44.13,43.9301,44.03,10631,38.1728682757769,38.2248395055601,38.0516886916657,38.1382207892548,12273.3289679806,0.0,1.0
2023-08-10,44.1,44.27,44.07,44.21,12942,38.1988538906685,38.3461057083876,38.1728682757769,38.2941344786044,14941.3435710286,0.0,1.0
2023-08-11,43.93,43.9699,43.78,43.92,6755,38.0516020729494,38.0861629407552,37.9216739984913,38.0429402013188,7798.54549700958,0.0,1.0
2023-08-14,44.05,44.06,43.8101,43.88,3840,38.1555445325158,38.1642064041464,37.9477462320992,38.0082927147967,4433.22201458428,0.0,1.0
2023-08-15,43.89,43.96,43.82,43.84,10369,38.0169545864272,38.077587687841,37.9563214850135,37.9736452282746,11970.8539242772,0.0,1.0
2023-08-16,43.765,43.98,43.765,43.98,5483,37.9086811910455,38.0949114311021,37.9086811910455,38.0949114311021,6330.04070467855,0.0,1.0
2023-08-17,43.52,43.769,43.4,43.71,15823,37.6964653360974,37.9121459396977,37.5925228765309,37.8610408970776,18267.4145668664,0.0,1.0
2023-08-18,43.59,43.71,43.39,43.46,4281,37.7570984375111,37.8610408970776,37.5838610049004,37.6444941063141,4942.3498553217,0.0,1.0
2023-08-21,43.57,43.57,43.395,43.49,7415,37.7397746942501,37.7397746942501,37.5881919407157,37.6704797212058,8560.50553076625,0.0,1.0
2023-08-22,43.555,43.72,43.46,43.72,17569,37.7267818868042,37.8697027687081,37.6444941063141,37.8697027687081,20283.1452016227,0.0,1.0
2023-08-23,43.87,43.95,43.69,43.69,9118,37.9996308431662,38.0689258162105,37.8437171538165,37.8437171538165,10526.5933148384,0.0,1.0
2023-08-24,43.6294,43.87,43.5901,43.85,8335,37.7912262117354,37.9996308431662,37.7571850562274,37.9823070999051,9622.63163842708,0.0,1.0
2023-08-25,43.7852,43.849,43.61,43.7701,3640,37.9261781717392,37.981440912742,37.7744221807722,37.9130987455771,4202.32503465802,0.0,1.0
2023-08-28,43.88,43.94,43.8405,43.85,92430,38.0082927147967,38.0602639445799,37.9740783218561,37.9823070999051,106709.039272923,0.0,1.0
2023-08-29,44.25,44.25,43.985,43.985,13666,38.3287819651266,38.3287819651266,38.0992423669173,38.0992423669173,15777.1906383616,0.0,1.0
2023-08-30,44.2128,44.29,44.1901,44.24,4914,38.296559802661,38.3634294516487,38.2768973540597,38.320120093496,5673.13879678832,0.0,1.0
2023-08-31,44.26,44.45,44.12,44.1796,7287,38.3374438367571,38.5020193977373,38.2161776339296,38.2678023888476,8412.73146361345,0.0,1.0
2023-09-01,43.92,44.11,43.825,44.1,5480,38.2422438042274,38.4076815620325,38.1595249253248,38.3989743116217,6293.60560620123,0.230093,1.0
2023-09-05,43.735,43.84,43.735,43.7608,6790,38.0811596716276,38.172585800941,38.0811596716276,38.1036243776874,7798.0989171727,0.0,1.0
2023-09-06,43.675,43.7,43.581,43.7,27438,38.0289161691628,38.0506842951898,37.9470680153013,38.0506842951898,31511.6698217061,0.0,1.0
2023-09-07,43.765,43.7999,43.6501,43.72,6756,38.10728142286,38.1376697267937,38.0072351156399,38.0680987960114,7759.05099917802,0.0,1.0
2023-09-08,43.73,43.875,43.68,43.82,9062,38.0768060464222,38.2030611773788,38.0332697943682,38.1551713001194,10407.4186137583,0.0,1.0
2023-09-11,43.82,43.82,43.7,43.755,4651,38.1551713001194,38.1551713001194,38.0506842951898,38.0985741724492,5341.52548803685,0.0,1.0
2023-09-12,43.81,43.82,43.69,43.81,16579,38.1464640497086,38.1551713001194,38.041977044779,38.1464640497086,19040.4538951114,0.0,1.0
2023-09-13,43.86,43.96,43.7801,43.785,5964,38.1900003017626,38.2770728058706,38.1204293709803,38.1246959236816,6849.46420353726,0.0,1.0
2023-09-14,43.95,44.0,43.89,44.0,7140,38.2683655554598,38.3119018075137,38.216122052995,38.3119018075137,8200.06277888263,0.0,1.0
2023-09-15,43.83,43.99,43.815,43.99,5122,38.1638785505302,38.3031945571029,38.150817674914,38.3031945571029,5882.45399908079,0.0,1.0
2023-09-18,43.81,43.85,43.76,43.76,10242,38.1464640497086,38.1812930513518,38.1029277976546,38.1029277976546,11762.611061809,0.0,1.0
2023-09-19,43.66,43.75,43.66,43.7,15187,38.0158552935466,38.0942205472438,38.0158552935466,38.0506842951898,17441.7861936822,0.0,1.0
2023-09-20,43.7,43.8452,43.7,43.7801,4899,38.0506842951898,38.1771135711546,38.0506842951898,38.1204293709803,5626.34559576275,0.0,1.0
2023-09-21,43.36,43.5381,43.36,43.44,7414,37.7546377812226,37.909713911039,37.7546377812226,37.824295784509,8514.74305919271,0.0,1.0
2023-09-22,43.47,43.5594,43.4101,43.49,11015,37.8504175357414,37.928260354414,37.7982611057807,37.867832036563,12650.3769620998,0.0,1.0
2023-09-25,43.34,43.42,43.285,43.32,6257,37.737223280401,37.8068812836874,37.6893334031416,37.7198087795794,7185.9653791973,0.0,1.0
2023-09-26,43.12,43.24,43.1,43.21,9886,37.5456637713635,37.6501507762931,37.5282492705419,37.6240290250607,11353.7563910411,0.0,1.0
2023-09-27,43.0677,43.28,43.02,43.28,8265,37.500124851715,37.6849797779362,37.4585912672555,37.6849797779362,9492.089477236,0.0,1.0
2023-09-28,43.245,43.2728,43.025,43.03,15005,37.6545044014985,37.6787105576405,37.4629448924609,37.4672985176663,17232.764985593,0.0,1.0
2023-09-29,43.19,43.45,43.19,43.45,9242,37.6066145242391,37.8330030349198,37.6066145242391,37.8330030349198,10614.1428854949,0.0,1.0
2023-10-02,42.67,42.87,42.6301,42.87,18800,37.3578971406048,37.5329986036496,37.3229643987274,37.5329986036496,21473.264326971,0.234356,1.0
2023-10-03,42.26,42.58,42.26,42.57,6128,36.998939141363,37.2791014822347,36.998939141363,37.2703464090824,6999.37041466373,0.0,1.0
2023-10-04,42.42,42.48,42.26,42.48,5670,37.1390203117989,37.1915507507123,36.998939141363,37.1915507507123,6476.24514542155,0.0,1.0
2023-10-05,42.51,42.545,42.4,42.545,5247,37.217815970169,37.2484587262019,37.1215101654944,37.2484587262019,5993.09669806471,0.0,1.0
2023-10-06,42.53,42.6067,42.21,42.21,13127,37.2353261164735,37.3024775275512,36.9551637756018,36.9551637756018,14993.5925968164,0.0,1.0
2023-10-09,42.94,42.94,42.66,42.66,7889,37.5942841157153,37.5942841157153,37.3491420674526,37.3491420674526,9010.77565295074,0.0,1.0
2023-10-10,42.88,42.9899,42.74,42.74,19655,37.5417536768019,37.637971930745,37.4191826526705,37.4191826526705,22449.8409758837,0.0,1.0
2023-10-11,42.92,43.02,42.72,43.02,12077,37.5767739694108,37.6643247009332,37.401672506366,37.6643247009332,13794.2879402568,0.0,1.0
2023-10-12,42.71,42.88,42.6,42.88,5611,37.3929174332138,37.5417536768019,37.2966116285392,37.5417536768019,6408.85564567202,0.0,1.0
2023-10-13,42.58,42.795,42.57,42.77,4955,37.2791014822347,37.4673355550078,37.2703464090824,37.4454478721272,5659.57578405005,0.0,1.0
2023-10-16,42.595,42.65,42.56,42.62,2365,37.2922340919631,37.3403869943004,37.2615913359302,37.3141217748436,2701.2909645365,0.0,1.0
2023-10-17,42.37,42.4803,42.34,42.34,5623,37.0952449460377,37.1918134029069,37.068979726581,37.068979726581,6422.56198460412,0.0,1.0
2023-10-18,42.2,42.3515,42.2,42.34,7243,36.9464087024496,37.079048060706,36.9464087024496,37.068979726581,8272.91774043886,0.0,1.0
2023-10-19,42.09,42.32,42.09,42.22,3667,36.850102897775,37.0514695802765,36.850102897775,36.9639188487541,4188.42873867034,0.0,1.0
2023-10-20,42.1405,42.2099,41.9901,42.0001,9353,36.8943160171938,36.9550762248703,36.7626397169841,36.7713947901363,10682.949002668,0.0,1.0
2023-10-23,42.27,42.375,42.01,42.01,7692,37.0076942145153,37.0996224826138,36.780062312557,36.780062312557,8785.76325548194,0.0,1.0
2023-10-24,42.44,42.44,42.27,42.346,7111,37.1565304581033,37.1565304581033,37.0076942145153,37.0742327704723,8122.14801218567,0.0,1.0
2023-10-25,42.285,42.44,42.23,42.44,5406,37.0208268242436,37.1565304581033,36.9726739219063,37.1565304581033,6174.70568891516,0.0,1.0
2023-10-26,42.36,42.39,42.18,42.19,5925,37.0864898728854,37.1127550923421,36.9288985561451,36.9376536292974,6767.50484772888,0.0,1.0
2023-10-27,42.27,42.53,42.2,42.53,19386,37.0076942145153,37.2353261164735,36.9464087024496,37.2353261164735,22142.5905448223,0.0,1.0
2023-10-30,42.22,42.41,42.2101,42.31,16502,36.9639188487541,37.1302652386466,36.9552513263334,37.0427145071242,18848.500421472,0.0,1.0
2023-10-31,42.4529,42.6089,42.3501,42.4699,8165,37.1678245024697,37.3044036436447,37.0778223504647,37.1827081268285,9326.02144838925,0.0,1.0
2023-11-01,42.465,42.5383,42.13,42.13,9687,37.3924534143367,37.4569975526923,37.0974699716474,37.0974699716474,11001.1089789118,0.24447,1.0
2023-11-02,42.89,43.0899,42.89,42.95,2595,37.7666861401366,37.9427076034011,37.7666861401366,37.8195189955437,2947.02981318015,0.0,1.0
2023-11-03,43.39,43.52,43.22,43.49,6069,38.2069599351954,38.3214311219106,38.0572668448754,38.2950146942071,6892.30209487101,0.0,1.0
2023-11-06,43.26,43.56,43.26,43.3301,11479,38.0924887484801,38.3566530255153,38.0924887484801,38.1542151345473,13036.2062525992,0.0,1.0
2023-11-07,43.46,43.46,43.1501,43.41,4962,38.2685982665036,38.2685982665036,37.9957165683262,38.2245708869977,5635.12983930631,0.0,1.0
2023-11-08,43.48,43.48,43.2401,43.38,4928,38.2862092183059,38.2862092183059,38.0749658514368,38.1981544592942,5596.51750264037,0.0,1.0
2023-11-09,43.145,43.48,43.145,43.48,20460,37.9912257756166,38.2862092183059,37.9912257756166,38.2862092183059,23235.5414172122,0.0,1.0
2023-11-10,43.34,43.38,43.2,43.2,17523,38.1629325556895,38.1981544592942,38.039655893073,38.039655893073,19900.1169234511,0.0,1.0
2023-11-13,43.33,43.45,43.23,43.31,20214,38.1541270797883,38.2597927906024,38.0660723207766,38.136516127986,22956.1698048645,0.0,1.0
2023-11-14,43.73,43.9,43.6669,43.68,9004,38.5063461158353,38.6560392061552,38.4507835628989,38.4623187363294,10225.4552747106,0.0,1.0
2023-11-15,43.605,43.76,43.5292,43.76,4944,38.3962776670706,38.5327625435388,38.3295321597397,38.5327625435388,5614.68801401257,0.0,1.0
2023-11-16,43.62,43.76,43.57,43.57,4202,38.4094858809224,38.5327625435388,38.3654585014165,38.3654585014165,4772.03054912638,0.0,1.0
2023-11-17,43.69,43.85,43.57,43.57,8036,38.4711242122306,38.6120118266494,38.3654585014165,38.3654585014165,9126.13933669195,0.0,1.0
2023-11-20,43.8388,43.97,43.755,43.775,5736,38.6021496936401,38.7176775374635,38.5283598055882,38.5459707573906,6514.12832693691,0.0,1.0
2023-11-21,43.81,43.9496,43.7301,43.92,10392,38.5767899230447,38.6997143666251,38.5064341705943,38.6736501579576,11801.7471362497,0.0,1.0
2023-11-22,43.975,43.975,43.8002,43.8002,2750,38.7220802754141,38.7220802754141,38.5681605566615,38.5681605566615,3123.05664209841,0.0,1.0
2023-11-24,43.87,44.03,43.85,43.945,1675,38.6296227784517,38.7705103928705,38.6120118266494,38.6956638477105,1902.22540927813,0.0,1.0
2023-11-27,43.96,44.11,43.86,43.86,4108,38.7088720615623,38.8409542000799,38.6208173025505,38.6208173025505,4665.27879481465,0.0,1.0
2023-11-28,44.19,44.2385,43.9101,43.93,5858,38.9113980072893,38.95410456541,38.6649327368154,38.6824556338588,6652.67847615001,0.0,1.0
2023-11-29,44.38,44.51,44.32,44.38,2722,39.0787020494116,39.1931732361269,39.0258691940046,39.0787020494116,3091.25824719705,0.0,1.0
2023-11-30,44.26,44.52,44.15,44.52,3539,38.9730363385975,39.2019787120281,38.8761761036846,39.2019787120281,4019.08998414047,0.0,1.0
2023-12-01,44.38,44.55,44.25,44.3099,4368,39.285878166962,39.4363648566507,39.1708001101413,39.223824537861,4934.38988880799,0.235281,1.0
2023-12-04,44.385,44.385,44.2,44.35,19229,39.2903042460705,39.2903042460705,39.1265393190564,39.2593216923111,21722.3862573006,0.0,1.0
2023-12-05,44.55,44.56,44.32,44.47,6984,39.4363648566507,39.4452170148677,39.2327652176602,39.3655475909149,7889.60141562157,0.0,1.0
2023-12-06,44.56,44.64,44.3826,44.61,12713,39.4452170148677,39.5160342806035,39.2881797280984,39.4894778059526,14361.4694726227,0.0,1.0
2023-12-07,44.61,45.98,44.3887,44.63,11960,39.4894778059526,40.702223481679,39.2935795446108,39.5071821223866,13510.8294574504,0.0,1.0
2023-12-08,44.54,44.54,44.3628,44.52,14611,39.4275126984337,39.4275126984337,39.2706524548288,39.4098083819998,16505.5793647833,0.0,1.0
2023-12-11,44.42,44.52,44.27,44.3,7018,39.32128679983,39.4098083819998,39.1885044265752,39.2150609012262,7928.01012812601,0.0,1.0
2023-12-12,44.55,44.64,44.365,44.38,32978,39.4363648566507,39.5160342806035,39.2725999296366,39.285878166962,37254.1917932944,0.0,1.0
2023-12-13,45.18,45.22,44.5401,44.73,3297,39.9940508243205,40.0294594571884,39.4276012200159,39.5957037045564,3724.51544491757,0.0,1.0
2023-12-14,45.21,45.46,45.1099,45.37,11929,40.2279204183341,40.4503707634918,40.1388513001329,40.370288639235,13406.3626553812,0.234195,1.0
2023-12-15,45.25,45.29,45.03,45.195,9072,40.2635124735593,40.2991045287845,40.0677561698204,40.2145733976246,10195.533742109,0.0,1.0
2023-12-18,45.2,45.265,45.0,45.19,30443,40.2190224045277,40.2768594942688,40.0410621284015,40.2101243907214,34213.2532750247,0.0,1.0
2023-12-19,45.395,45.52,45.21,45.21,5798,40.3925336737508,40.5037588463297,40.2279204183341,40.2279204183341,6516.06091674911,0.0,1.0
2023-12-20,45.44,45.65,45.34,45.34,5805,40.4325747358792,40.6194330258118,40.3435945978161,40.3435945978161,6523.92784093284,0.0,1.0
2023-12-21,45.6,45.63,45.4008,45.62,7847,40.5749429567802,40.6016369981991,40.3976945217585,40.5927389843928,8818.82200995693,0.0,1.0
2023-12-22,45.525,45.7799,45.46,45.7,8627,40.5082078532329,40.7350182251557,40.4503707634918,40.6639230948433,9695.42213328639,0.0,1.0
2023-12-26,45.55,45.68,45.41,45.5615,16437,40.5304528877486,40.6461270672307,40.4058806944603,40.5406856036259,18472.6618297008,0.0,1.0
2023-12-27,45.765,45.91,45.55,45.64,6847,40.7217601845843,40.8507813847758,40.5304528877486,40.6105350120054,7694.97569799607,0.0,1.0
2023-12-28,45.6804,45.81,45.59,45.75,10784,40.6464829877829,40.7618012467127,40.5660449429739,40.7084131638749,12119.558628186,0.0,1.0
2023-12-29,45.4729,45.79,45.4729,45.53,9922,40.461849201302,40.7440052191001,40.461849201302,40.512656860136,11150.8031072757,0.0,1.0
2024-01-02,45.4,45.44,45.295,45.44,3333,40.396982680654,40.4325747358792,40.3035535356877,40.4325747358792,3745.77975776557,0.0,1.0
2024-01-03,45.12,45.275,45.0532,45.1,5616,40.1478382940772,40.2857575080751,40.0883995618511,40.1300422664646,6311.52088797224,0.0,1.0
2024-01-04,45.0,45.18,44.97,45.15,2592,40.0410621284015,40.2012263769151,40.0143680869826,40.1745323354962,2913.00964060257,0.0,1.0
2024-01-05,44.96,45.13,44.9,45.0,5285,40.0054700731763,40.1567363078836,39.9520819903384,40.0410621284015,5939.52775871318,0.0,1.0
2024-01-08,45.19,45.35,44.93,44.93,15248,40.2101243907214,40.3524926116224,39.9787760317573,39.9787760317573,17136.4085647793,0.0,1.0
2024-01-09,45.3,45.41,45.1837,45.24,5135,40.3080025425908,40.4058806944603,40.2045186420235,40.254614459753,5770.95081191906,0.0,1.0
2024-01-10,45.45,45.56,45.3201,45.435,33177,40.4414727496855,40.539350901555,40.3258875503415,40.4281257289761,37285.8490919257,0.0,1.0
2024-01-11,45.64,45.65,45.38,45.475,4140,40.6105350120054,40.6194330258118,40.3791866530413,40.4637177842013,4652.723731518,0.0,1.0
2024-01-12,45.6526,45.74,45.5201,45.74,2754,40.6217465094014,40.6995151500686,40.5038478264678,40.6995151500686,3095.07274314023,0.0,1.0
2024-01-16,45.41,45.513,45.2801,45.44,7885,40.4058806944603,40.4975302366653,40.2902954951163,40.4325747358792,8861.52816981143,0.0,1.0
2024-01-17,45.1,45.29,45.1,45.1676,4406,40.1300422664646,40.2991045287845,40.1300422664646,40.1901928397953,4951.66685049959,0.0,1.0
2024-01-18,45.28,45.43,45.1201,45.3,5509,40.2902065149782,40.4236767220729,40.1479272742153,40.3080025425908,6191.26933259242,0.0,1.0
2024-01-19,45.26,45.31,45.09,45.3,5551,40.2724104873656,40.3169005563972,40.1211442526583,40.3080025425908,6238.47087769478,0.0,1.0
2024-01-22,45.45,45.62,45.2701,45.52,12663,40.4414727496855,40.5927389843928,40.28139748131,40.5037588463297,14231.2658483605,0.0,1.0
2024-01-23,45.24,45.5199,45.2203,45.42,3762,40.254614459753,40.5036698661916,40.2370853725546,40.4147787082666,4227.90982559678,0.0,1.0
2024-01-24,45.31,45.52,45.26,45.51,5839,40.3169005563972,40.5037588463297,40.2724104873656,40.4948608325234,6562.1386155395,0.0,1.0
2024-01-25,45.61,45.66,45.3601,45.3601,19135,40.5838409705865,40.6283310396181,40.3614796055668,40.3614796055668,21504.7991793712,0.0,1.0
2024-01-26,45.61,45.68,45.5001,45.5301,4925,40.5838409705865,40.6461270672307,40.4860517988552,40.5127458402741,5534.94308640727,0.0,1.0
2024-01-29,45.6499,45.735,45.4901,45.5101,11911,40.6193440456737,40.6950661431654,40.4771537850488,40.4949498126615,13386.1334217659,0.0,1.0
2024-01-30,45.69,45.7,45.51,45.62,4115,40.655025081037,40.6639230948433,40.4948608325234,40.5927389843928,4624.62757371897,0.0,1.0
2024-01-31,45.535,45.71,45.535,45.5925,3405,40.5171058670392,40.6728211086496,40.5171058670392,40.5682694464255,3826.69669222675,0.0,1.0
2024-02-01,45.55,45.59,45.31,45.31,45258,40.7410252742764,40.7768022448795,40.5263634506578,40.5263634506578,50600.1477901347,0.236651,1.0
2024-02-02,45.34,45.37,45.2031,45.28,28887,40.5531961786101,40.5800289065624,40.430749496721,40.4995307227055,32296.7534847679,0.0,1.0
2024-02-05,45.11,45.18,44.931,45.09,12007,40.3474785976423,40.4100882961977,40.1873766541935,40.3295901123408,13424.2780175029,0.0,1.0
2024-02-06,45.265,45.3999,45.1701,45.1701,5038,40.4861143587293,40.6067721920883,40.4012334959735,40.4012334959735,5632.67366137918,0.0,1.0
2024-02-07,45.37,45.44,45.1701,45.39,5384,40.5800289065624,40.6426386051179,40.4012334959735,40.597917391864,6019.51468695227,0.0,1.0
2024-02-08,45.37,45.383,45.2201,45.37,13507,40.5800289065624,40.5916564220085,40.4459547092273,40.5800289065624,15101.3344867504,0.0,1.0
2024-02-09,45.45,45.5099,45.32,45.4,38042,40.6515828477686,40.7051588612468,40.5353076933086,40.6068616345148,42532.3881354083,0.0,1.0
2024-02-12,45.35,45.5,45.35,45.48,19544,40.5621404212609,40.6963040610225,40.5621404212609,40.678415575721,21850.9277566484,0.0,1.0
2024-02-13,45.02,45.13,44.72,44.91,6836,40.2669804137853,40.3653670829439,39.9986531342621,40.1685937446268,7642.90534918383,0.0,1.0
2024-02-14,45.13,45.36,44.99,44.99,4940,40.3653670829439,40.5710846639117,40.240147685833,40.240147685833,5523.10597205501,0.0,1.0
2024-02-15,45.24,45.41,45.15,45.28,8264,40.4637537521024,40.6158058771655,40.3832555682454,40.4995307227055,9239.46310790741,0.0,1.0
2024-02-16,45.1025,45.33,45.0201,45.18,6312,40.3407704156542,40.5442519359593,40.2670698562119,40.4100882961977,7057.05362259337,0.0,1.0
2024-02-20,45.27,45.36,45.1,45.175,5217,40.4905864800547,40.5710846639117,40.3385343549915,40.4056161748723,5832.80240004271,0.0,1.0
2024-02-21,45.18,45.243,45.0748,45.12,3660,40.4100882961977,40.4664370248976,40.3159948635116,40.3564228402931,4092.01778496384,0.0,1.0
2024-02-22,45.39,45.53,45.1501,45.35,13211,40.597917391864,40.7231367889748,40.3833450106719,40.5621404212609,14770.3953434856,0.0,1.0
2024-02-23,45.425,45.5699,45.3068,45.3401,4283,40.6292222411417,40.7588243171514,40.5235012930096,40.5532856210366,4788.55523852462,0.0,1.0
2024-02-26,45.36,45.45,45.1701,45.29,6142,40.5710846639117,40.6515828477686,40.4012334959735,40.5084749653562,6866.98722274531,0.0,1.0
2024-02-27,45.3,45.47,45.25,45.25,6498,40.517419208007,40.6694713330702,40.4726979947532,40.4726979947532,7265.00862478006,0.0,1.0
2024-02-28,45.42,45.44,45.23,45.23,5188,40.6247501198163,40.6426386051179,40.4548095094516,40.4548095094516,5800.37930830393,0.0,1.0
2024-02-29,45.44,45.52,45.3101,45.47,14340,40.6426386051179,40.7141925463241,40.5264528930843,40.6694713330702,16032.6598460058,0.0,1.0
2024-03-01,45.28,45.3899,45.0753,45.22,6014,40.7140503328659,40.8128682244644,40.5299918941924,40.6601006195273,6688.45073810252,0.239841,1.0
2024-03-04,45.36,45.68,45.22,45.68,5434,40.785983283984,41.0737150884566,40.6601006195273,41.0737150884566,6043.4056053956,0.0,1.0
2024-03-05,45.36,45.48,45.2901,45.2901,6739,40.785983283984,40.8938827106613,40.7231318679446,40.7231318679446,7494.75715398618,0.0,1.0
2024-03-06,45.3803,46.0,45.38,45.466,5890,40.8042362703303,41.3614468929291,40.8039665217636,40.8812944442156,6550.54453731689,0.0,1.0
2024-03-07,45.37,45.54,45.36,45.54,11093,40.7949749028738,40.9478324239999,40.785983283984,40.9478324239999,12337.0442364103,0.0,1.0
2024-03-08,45.51,45.65,45.3701,45.59,6054,40.9208575673306,41.0467402317873,40.7950648190627,40.9927905184487,6732.93660932368,0.0,1.0
2024-03-11,45.48,45.52,45.32,45.52,13718,40.8938827106613,40.9298491862203,40.750016808425,40.9298491862203,15256.4295352993,0.0,1.0
2024-03-12,45.4894,45.5799,45.35,45.43,7380,40.9023348324176,40.98370898337,40.7769916650943,40.8489246162124,8207.64324030539,0.0,1.0
2024-03-13,45.56,45.6499,45.4601,45.57,3516,40.9658156617794,41.0466503155984,40.8759893890706,40.9748072806692,3910.30808034061,0.0,1.0
2024-03-14,45.35,45.42,45.2,45.42,5114,40.7769916650943,40.8399329973226,40.6421173817478,40.8399329973226,5687.51863562625,0.0,1.0
2024-03-15,45.315,45.51,45.2,45.2,7634,40.7455209989801,40.9208575673306,40.6421173817478,40.6421173817478,8490.12852255979,0.0,1.0
2024-03-18,45.42,45.49,45.35,45.49,3397,40.8399329973226,40.902874329551,40.7769916650943,40.902874329551,3777.96261345765,0.0,1.0
2024-03-19,45.65,45.69,45.3499,45.47,20043,41.0467402317873,41.0827067073464,40.7769017489054,40.8848910917715,22290.7579221464,0.0,1.0
2024-03-20,45.71,45.71,45.42,45.42,8926,41.1006899451259,41.1006899451259,40.8399329973226,40.8399329973226,9927.0221630035,0.0,1.0
2024-03-21,45.79,45.87,45.6,45.66,17471,41.172622896244,41.2445558473622,41.0017821373385,41.0557318506771,19430.3164026254,0.0,1.0
2024-03-22,45.74,45.82,45.5911,45.82,4922,41.1276648017952,41.1995977529133,40.9937795965266,41.1995977529133,5473.98645376465,0.0,1.0
2024-03-25,45.65,45.6799,45.54,45.54,13383,41.0467402317873,41.0736251722677,40.9478324239999,40.9478324239999,14883.8603638221,0.0,1.0
2024-03-26,45.65,45.71,45.61,45.69,10030,41.0467402317873,41.1006899451259,41.0107737562282,41.0827067073464,11154.8322087077,0.0,1.0
2024-03-27,45.75,45.75,45.55,45.72,16173,41.136656420685,41.136656420685,40.9568240428896,41.1096815640157,17986.7498814985,0.0,1.0
2024-03-28,45.69,45.78,45.56,45.56,15112,41.0827067073464,41.1636312773543,40.9658156617794,40.9658156617794,16806.762147357,0.0,1.0
2024-04-01,45.39,45.55,45.22,45.55,10343,41.068941437988,41.2137096827573,40.9151251779207,41.2137096827573,11431.2361984999,0.284691,1.0
2024-04-02,45.17,45.17,45.0,45.08,5238,40.8698851014302,40.8698851014302,40.7160688413629,40.7884529637475,5789.1148803773,0.0,1.0
2024-04-03,45.19,45.2,44.97,44.97,11411,40.8879811320264,40.8970291473245,40.6889247954686,40.6889247954686,12611.6055555527,0.0,1.0
2024-04-04,45.22,45.29,45.07,45.25,15300,40.9151251779207,40.9784612850072,40.7794049484494,40.9422692238149,16909.7857330608,0.0,1.0
2024-04-05,45.03,45.2,44.99,45.2,9477,40.7432128872571,40.8970291473245,40.7070208260648,40.8970291473245,10474.1202217136,0.0,1.0
2024-04-08,45.2,45.21,45.12,45.19,5846,40.8970291473245,40.9060771626226,40.8246450249398,40.8879811320264,6461.08545068454,0.0,1.0
2024-04-09,45.21,45.29,45.08,45.08,6198,40.9060771626226,40.9784612850072,40.7884529637475,40.7884529637475,6850.12104402032,0.0,1.0
2024-04-10,44.82,45.19,44.82,45.19,5825,40.5532045659974,40.8879811320264,40.5532045659974,40.8879811320264,6437.87594085486,0.0,1.0
2024-04-11,44.81,44.98,44.73,44.82,6005,40.5441565506993,40.6979728107667,40.4717724283147,40.5532045659974,6636.81459653793,0.0,1.0
2024-04-12,44.74,44.86,44.7101,44.84,5337,40.4808204436128,40.5893966271897,40.4537668778715,40.5713005965936,5898.53114100298,0.0,1.0
2024-04-15,44.54,44.7601,44.51,44.76,8029,40.2998601376512,40.4990069543619,40.2727160917569,40.4989164742089,8873.76925821864,0.0,1.0
2024-04-16,44.38,44.6,44.31,44.6,14486,40.1550918928819,40.3541482294397,40.0917557857953,40.3541482294397,16010.1409234718,0.0,1.0
2024-04-17,44.42,44.53,44.39,44.4,3806,40.1912839540742,40.2908121223531,40.16413990818,40.173187923478,4206.4473529431,0.0,1.0
2024-04-18,44.46,44.53,44.3862,44.53,3226,40.2274760152665,40.2908121223531,40.1607016623667,40.2908121223531,3565.42279574211,0.0,1.0
2024-04-19,44.5,44.5792,44.4601,44.495,3030,40.2636680764588,40.3353283576196,40.2275664954195,40.2591440688098,3348.80070399832,0.0,1.0
2024-04-22,44.66,44.6899,44.514,44.514,13825,40.4084363212281,40.4354898869694,40.2763352978762,40.2763352978762,15279.5939712135,0.0,1.0
2024-04-23,44.88,44.91,44.72,44.72,7514,40.6074926577859,40.6346367036802,40.4627244130166,40.4627244130166,8304.58366001431,0.0,1.0
2024-04-24,44.84,44.9,44.69,44.9,5294,40.5713005965936,40.6255886883821,40.4355803671224,40.6255886883821,5851.0069065898,0.0,1.0
2024-04-25,44.63,44.719,44.52,44.64,6312,40.3812922753339,40.4618196114868,40.281764107055,40.390340290632,6976.11552595293,0.0,1.0
2024-04-26,44.8,44.87,44.73,44.75,6781,40.5351085354013,40.5984446424878,40.4717724283147,40.4898684589109,7494.4612454827,0.0,1.0
2024-04-29,44.91,45.0,44.83,44.93,8337,40.6346367036802,40.7160688413629,40.5622525812955,40.6527327342763,9214.17540238744,0.0,1.0
2024-04-30,44.78,44.89,44.78,44.89,2419,40.5170125048051,40.616540673084,40.5170125048051,40.616540673084,2673.51448942968,0.0,1.0
2024-05-01,44.7,44.77,44.45,44.45,7098,40.6569690150389,40.7206376466061,40.4295810451561,40.4295810451561,7803.84292500109,0.234682,1.0
2024-05-02,44.89,44.96,44.74,44.7799,7143,40.8297838721498,40.893452503717,40.6933510902201,40.7296422102134,7853.31783788149,0.0,1.0
2024-05-03,45.1,45.1888,45.055,45.17,11941,41.0207897668513,41.1015579737537,40.9798599322724,41.0844583984185,13128.4429934401,0.0,1.0
2024-05-06,45.21,45.27,45.15,45.205,18458,41.1208404735997,41.1754135863716,41.0662673608279,41.1162927142021,20293.5098210299,0.0,1.0
2024-05-07,45.21,45.2625,45.12,45.2,7546,41.1208404735997,41.1685919472751,41.0389808044419,41.1117449548044,8296.39316878815,0.0,1.0
2024-05-08,45.14,45.16,45.03,45.03,6965,41.0571718420326,41.0753628796232,40.9571211352841,40.9571211352841,7657.61707137681,0.0,1.0
2024-05-09,45.205,45.24,45.06,45.14,8492,41.1162927142021,41.1481270299857,40.9844076916701,41.0571718420326,9336.46578178491,0.0,1.0
2024-05-10,45.065,45.18,45.01,45.18,21960,40.9889554510677,41.0935539172138,40.9389300976935,41.0935539172138,24143.7574856332,0.0,1.0
2024-05-13,45.1,45.19,45.0413,45.17,3366,41.0207897668513,41.1026494360091,40.9673990715228,41.0844583984185,3700.72348345361,0.0,1.0
2024-05-14,45.15,45.15,45.02,45.02,5456,41.0662673608279,41.0662673608279,40.9480256164888,40.9480256164888,5998.55832612087,0.0,1.0
2024-05-15,45.42,45.42,45.28,45.28,3185,41.3118463683013,41.3118463683013,41.1845091051669,41.1845091051669,3501.72438942357,0.0,1.0
2024-05-16,45.32,45.37,45.2671,45.32,4650,41.2208911803481,41.2663687743247,41.1727758859209,41.2208911803481,5112.40766430757,0.0,1.0
2024-05-17,45.32,45.32,45.21,45.21,5752,41.2208911803481,41.2208911803481,41.1208404735997,41.1208404735997,6323.99330862304,0.0,1.0
2024-05-20,45.34,45.35,45.2601,45.34,2268,41.2390822179388,41.2481777367341,41.1664090227642,41.2390822179388,2493.53560917195,0.0,1.0
2024-05-21,45.33,45.35,45.2701,45.2701,4384,41.2299866991435,41.2481777367341,41.1755045415595,41.1755045415595,4819.955957059,0.0,1.0
2024-05-22,45.22,45.26,45.1765,45.233,4272,41.129935992395,41.1663180675763,41.0903704856354,41.1417601668289,4696.81839611225,0.0,1.0
2024-05-23,45.08,45.22,45.08,45.22,4293,41.0025987292607,41.129935992395,41.0025987292607,41.129935992395,4719.90668878976,0.0,1.0
2024-05-24,45.25,45.25,45.16,45.1888,4487,41.157222548781,41.157222548781,41.0753628796232,41.1015579737537,4933.19853542968,0.0,1.0
2024-05-28,45.09,45.25,45.05,45.25,6581,41.011694248056,41.157222548781,40.9753121728748,41.157222548781,7235.43114813077,0.0,1.0
2024-05-29,44.88,44.9299,44.86,44.89,12791,40.8206883533545,40.8660749921431,40.8024973157639,40.8297838721498,14062.9691256254,0.0,1.0
2024-05-30,45.06,45.06,44.94,44.99,7755,40.9844076916701,40.9844076916701,40.8752614661263,40.9207390601029,8526.17665305487,0.0,1.0
2024-05-31,45.2,45.25,45.08,45.0801,6682,41.1117449548044,41.157222548781,41.0025987292607,41.0026896844486,7346.47484148455,0.0,1.0
2024-06-03,45.12,45.12,45.02,45.05,3960,41.2603966566837,41.2603966566837,41.1689507421077,41.1963845164805,4330.42855808456,0.243434,1.0
2024-06-04,45.16,45.18,45.101,45.14,4548,41.2969750225141,41.3152642054293,41.2430219329143,41.2786858395989,4973.43158640621,0.0,1.0
2024-06-05,45.295,45.32,45.1808,45.21,6164,41.4204270071917,41.4432884858357,41.3159957727459,41.3426979798021,6740.59637172557,0.0,1.0
2024-06-06,45.23,45.32,45.21,45.32,11075,41.3609871627173,41.4432884858357,41.3426979798021,41.4432884858357,12110.9839092895,0.0,1.0
2024-06-07,45.1,45.17,45.07,45.17,4713,41.2421074737685,41.3061196139717,41.2146736993957,41.3061196139717,5153.86610965974,0.0,1.0
2024-06-10,45.2,45.21,45.12,45.21,7441,41.3335533883445,41.3426979798021,41.2603966566837,41.3426979798021,8137.05022745132,0.0,1.0
2024-06-11,45.24,45.24,45.13,45.18,20827,41.3701317541749,41.3701317541749,41.2695412481413,41.3152642054293,22775.2110048554,0.0,1.0
2024-06-12,45.42,45.5,45.42,45.49,5402,41.5347344004117,41.6078911320724,41.5347344004117,41.5987465406148,5907.31693706384,0.0,1.0
2024-06-13,45.385,45.54,45.38,45.54,1523,41.5027283303101,41.6444694979028,41.4981560345813,41.6444694979028,1665.46532675828,0.0,1.0
2024-06-14,45.17,45.265,45.16,45.245,6482,41.3061196139717,41.3929932328189,41.2969750225141,41.3747040499037,7088.34290745054,0.0,1.0
2024-06-17,45.255,45.27,45.12,45.23,5814,41.3838486413613,41.3975655285477,41.2603966566837,41.3609871627173,6357.85647391506,0.0,1.0
2024-06-18,45.45,45.45,45.3,45.355,8870,41.5621681747845,41.5621681747845,41.4249993029205,41.4752945559373,9699.72255308334,0.0,1.0
2024-06-20,45.36,45.41,45.27,45.41,99612,41.4798668516661,41.5255898089541,41.3975655285477,41.5255898089541,108929.962002,0.0,1.0
2024-06-21,45.38,45.4,45.36,45.37,8547,41.4981560345813,41.5164452174965,41.4798668516661,41.4890114431237,9346.50830453251,0.0,1.0
2024-06-24,45.31,45.42,45.31,45.38,15682,41.4341438943781,41.5347344004117,41.4341438943781,41.4981560345813,17148.9345070409,0.0,1.0
2024-06-25,45.39,45.39,45.25,45.26,13141,41.5073006260389,41.5073006260389,41.3792763456325,41.3884209370901,14370.2428489367,0.0,1.0
2024-06-26,45.29,45.29,45.24,45.275,2656,41.4158547114629,41.4158547114629,41.3701317541749,41.4021378242765,2904.44905309914,0.0,1.0
2024-06-27,45.28,45.31,45.21,45.31,14580,41.4067101200053,41.4341438943781,41.3426979798021,41.4341438943781,15943.8506002204,0.0,1.0
2024-06-28,45.17,45.34,45.15,45.34,9469,41.3061196139717,41.4615776687509,41.2878304310565,41.4615776687509,10354.7545496219,0.0,1.0
2024-07-01,44.93,45.0,44.886,45.0,3380,41.3072270239972,41.3715828194942,41.2667748096848,41.3715828194942,3676.43656912084,0.241211,1.0
2024-07-02,45.07,45.07,44.94,44.97,4922,41.4359386149912,41.4359386149912,41.3164207090682,41.3440017642812,5353.67479089135,0.0,1.0
2024-07-03,45.13,45.18,44.99,44.99,7566,41.4911007254172,41.5370691507722,41.3623891344232,41.3623891344232,8229.5618585705,0.0,1.0
2024-07-05,45.3,45.55,45.2,45.55,4455,41.6473933716242,41.8772354983991,41.5554565209142,41.8772354983991,4845.71743060158,0.0,1.0
2024-07-08,45.35,45.38,45.26,45.34,9285,41.6933617969792,41.7209428521922,41.6106186313402,41.6841681119082,10099.3235338127,0.0,1.0
2024-07-09,45.32,45.37,45.26,45.37,12299,41.6657807417662,41.7117491671211,41.6106186313402,41.7117491671211,13377.6607584666,0.0,1.0
2024-07-10,45.42,45.42,45.31,45.31,7380,41.7577175924761,41.7577175924761,41.6565870566952,41.6565870566952,8027.24907695617,0.0,1.0
2024-07-11,45.61,45.61,45.54,45.61,6163,41.9323976088251,41.9323976088251,41.8680418133281,41.9323976088251,6703.51437144727,0.0,1.0
2024-07-12,45.7,45.74,45.67,45.67,13209,42.0151407744641,42.0519155147481,41.9875597192511,41.9875597192511,14367.4706039992,0.0,1.0
2024-07-15,45.74,45.77,45.67,45.6701,9310,42.0519155147481,42.0794965699611,41.9875597192511,41.9876516561018,10126.5161119867,0.0,1.0
2024-07-16,45.99,45.99,45.75,45.75,4132,42.2817576415231,42.2817576415231,42.0611091998191,42.0611091998191,4494.38932059388,0.0,1.0
2024-07-17,45.86,45.895,45.8,45.83,7682,42.1622397356001,42.1944176333486,42.1070776251741,42.1346586803871,8355.73542129772,0.0,1.0
2024-07-18,45.84,45.954,45.784,45.9499,8962,42.1438523654581,42.2486603752675,42.0923677290605,42.2448909643884,9747.99542380502,0.0,1.0
2024-07-19,45.76,45.7999,45.74,45.7999,14669,42.0703028848901,42.1069856883234,42.0519155147481,42.1069856883234,15955.5171693591,0.0,1.0
2024-07-22,45.95,46.0,45.87,45.87,7312,42.2449829012391,42.2909513265941,42.1714334206711,42.1714334206711,7953.28526432295,0.0,1.0
2024-07-23,45.98,46.05,45.9,45.9,123642,42.2725639564521,42.3369197519491,42.1990144758841,42.1990144758841,134485.790023443,0.0,1.0
2024-07-24,45.8567,46.02,45.8567,45.87,16372,42.1592058195267,42.3093386967361,42.1592058195267,42.1714334206711,17807.8755945699,0.0,1.0
2024-07-25,45.81,46.0135,45.81,45.92,12391,42.1162713102451,42.3033628014399,42.1162713102451,42.2174018460261,13477.7294461468,0.0,1.0
2024-07-26,45.92,45.96,45.89,45.9101,15993,42.2174018460261,42.2541765863101,42.1898207908131,42.2083000978058,17395.6361094525,0.0,1.0
2024-07-29,45.8939,45.98,45.871,45.94,5317,42.1934063279908,42.2725639564521,42.1723527891782,42.2357892161681,5783.31752604009,0.0,1.0
2024-07-30,45.97,46.02,45.895,46.02,2943,42.2633702713811,42.3093386967361,42.1944176333486,42.3093386967361,3201.11030263983,0.0,1.0
2024-07-31,46.1522,46.17,46.06,46.11,5984,42.4308792133747,42.447243972801,42.3461134370201,42.3920818623751,6508.81551172163,0.0,1.0
2024-08-01,45.77,45.97,45.77,45.94,5303,42.3031826052125,42.4880337417876,42.3031826052125,42.4603060713014,5737.58982309035,0.243304,1.0
2024-08-02,45.62,45.73,45.57,45.7001,132340,42.1645442527812,42.2662123778975,42.1183314686374,42.2385771329795,143185.48692962,0.0,1.0
2024-08-05,45.32,45.41,44.95,44.95,50242,41.8872675479185,41.9704505593773,41.5452929452546,41.5452929452546,54359.4169133897,0.0,1.0
2024-08-06,45.52,45.68,45.4,45.58,6714,42.0721186844937,42.2199995937537,41.9612080025486,42.1275740254662,7264.22366061259,0.0,1.0
2024-08-07,45.63,45.74,45.6052,45.67,10883,42.17378680961,42.2754549347263,42.1508652686746,42.210757036925,11774.8802648863,0.0,1.0
2024-08-08,45.84,45.869,45.74,45.83,5596,42.3678805030138,42.3946839178172,42.2754549347263,42.3586379461851,6054.60166886924,0.0,1.0
2024-08-09,45.82,45.855,45.7665,45.855,107535,42.3493953893563,42.3817443382569,42.2999477103225,42.3817443382569,116347.675207622,0.0,1.0
2024-08-12,45.86,45.87,45.78,45.84,6454,42.3863656166713,42.3956081735001,42.3124251620413,42.3678805030138,6982.91622067228,0.0,1.0
2024-08-13,46.01,46.0299,45.87,45.93,10925,42.5250039691026,42.5433966571919,42.3956081735001,42.4510635144726,11820.3222359536,0.0,1.0
2024-08-14,46.14,46.14,46.0109,46.0109,3062,42.6451572078765,42.6451572078765,42.5258357992172,42.5258357992172,3312.93608114325,0.0,1.0
2024-08-15,46.14,46.145,46.0958,46.145,3097,42.6451572078765,42.6497784862908,42.6043051066934,42.6497784862908,3350.80439036598,0.0,1.0
2024-08-16,46.3,46.31,46.14,46.14,5831,42.7930381171366,42.8022806739653,42.6451572078765,42.6451572078765,6308.8603165076,0.0,1.0
2024-08-19,46.41,46.43,46.336,46.34,8883,42.8947062422529,42.9131913559104,42.8263113217201,42.8300083444516,9610.97688073006,0.0,1.0
2024-08-20,46.4,46.5,46.3,46.5,7755,42.8854636854241,42.9778892537117,42.7930381171366,42.9778892537117,8390.53537206594,0.0,1.0
2024-08-21,46.42,46.49,46.3571,46.42,5564,42.9039487990816,42.9686466968829,42.8458131166287,42.9039487990816,6019.97921472274,0.0,1.0
2024-08-22,46.39,46.47,46.38,46.39,11178,42.8762211285954,42.9501615832254,42.8669785717666,42.8762211285954,12094.0560140494,0.0,1.0
2024-08-23,46.64,46.67,46.48,46.6,8817,43.1072850493142,43.1350127198005,42.9594041400541,43.0703148219992,9539.56806905292,0.0,1.0
2024-08-26,46.54,46.63,46.54,46.56,12685,43.0148594810267,43.0980424924855,43.0148594810267,43.0333445946842,13724.5572140111,0.0,1.0
2024-08-27,46.64,46.64,46.48,46.48,3832,43.1072850493142,43.1072850493142,42.9594041400541,42.9594041400541,4146.03888404341,0.0,1.0
2024-08-28,46.62,46.62,46.5573,46.6099,6588,43.0887999356567,43.0887999356567,43.0308491043404,43.0794649532597,7127.89774741075,0.0,1.0
2024-08-29,46.66,46.68,46.6,46.68,5356,43.1257701629717,43.1442552766293,43.0703148219992,43.1442552766293,5794.93326277049,0.0,1.0
2024-08-30,46.58,46.6516,46.54,46.61,9698,43.0518297083417,43.1180064152356,43.0148594810267,43.079557378828,10492.7675097737,0.0,1.0
2024-09-03,46.2297,46.31,46.215,46.25,8359,42.9572118055744,43.0318275635825,42.9435523828755,42.9760748178728,8995.79013761442,0.247928,1.0
2024-09-04,46.4656,46.48,46.4,46.4099,3454,43.1764130174562,43.1897936764265,43.115456682147,43.1246558851891,3717.1263470894,0.0,1.0
2024-09-05,46.6,46.6,46.51,46.53,3639,43.3012991678459,43.3012991678459,43.2176700492814,43.2362542978513,3916.21968067698,0.0,1.0
2024-09-06,46.52,46.67,46.46,46.67,10082,43.2269621735663,43.3663440378405,43.1712094278567,43.3663440378405,10850.0485904329,0.0,1.0
2024-09-09,46.71,46.73,46.58,46.6199,9920,43.4035125349803,43.4220967835502,43.282714919276,43.3197904951729,10675.7074010211,0.0,1.0
2024-09-10,46.56,46.66,46.56,46.66,5280,43.2641306707061,43.3570519135556,43.2641306707061,43.3570519135556,5682.23135860799,0.0,1.0
2024-09-11,46.66,46.7076,46.53,46.53,59618,43.3570519135556,43.4012824251519,43.2362542978513,43.2362542978513,64159.7100639187,0.0,1.0
2024-09-12,46.73,46.75,46.65,46.65,5724,43.4220967835502,43.4406810321201,43.3477597892706,43.3477597892706,6160.05535921821,0.0,1.0
2024-09-13,46.8586,46.87,46.75,46.75,5966,43.5415935018546,43.5521865235394,43.4406810321201,43.4406810321201,6420.49096315441,0.0,1.0
2024-09-16,46.94,47.045,46.8797,46.93,7839,43.617231393534,43.714798698526,43.5611998840958,43.6079392692491,8436.17644320607,0.0,1.0
2024-09-17,47.06,47.06,46.97,46.9788,3384,43.7287368849534,43.7287368849534,43.6451077663889,43.6532848357596,3641.79373438057,0.0,1.0
2024-09-18,47.02,47.24,46.97,46.97,4223,43.6915683878136,43.8959951220824,43.6451077663889,43.6451077663889,4544.70890670484,0.0,1.0
2024-09-19,47.26,47.28,47.22,47.2695,7566,43.9145793706523,43.9331636192222,43.8774108735125,43.923406888723,8142.37925364168,0.0,1.0
2024-09-20,47.28,47.28,47.15,47.2195,3875,43.9331636192222,43.9331636192222,43.8123660035179,43.8769462672983,4170.19820352386,0.0,1.0
2024-09-23,47.2498,47.32,47.2117,47.32,2544,43.9051014038817,43.970332116362,43.869698410356,43.970332116362,2737.80238187476,0.0,1.0
2024-09-24,47.22,47.29,47.19,47.2,5421,43.8774108735125,43.9424557435071,43.8495345006577,43.8588266249426,5833.97276420718,0.0,1.0
2024-09-25,47.18,47.23,47.16,47.2,3416,43.8402423763727,43.8867029977975,43.8216581278028,43.8588266249426,3676.23150019032,0.0,1.0
2024-09-26,47.23,47.29,47.19,47.2,33891,43.8867029977975,43.9424557435071,43.8495345006577,43.8588266249426,36472.822533065,0.0,1.0
2024-09-27,47.365,47.365,47.31,47.33,2798,44.0121466756442,44.0121466756442,43.961039992077,43.9796242406469,3011.15214798961,0.0,1.0
2024-09-30,47.3448,47.37,47.2801,47.36,1936,43.9933765845886,44.0167927377867,43.933256540465,44.0075006135017,2083.4848314896,0.0,1.0
2024-10-01,47.09,47.125,47.01,47.05,15709,43.9835074193856,44.016198495191,43.9087849604017,43.9461461898936,16818.5043304201,0.244179,1.0
2024-10-02,47.0,47.0799,46.95,46.95,6965,43.8994446530287,43.9740737089389,43.8527431161638,43.8527431161638,7456.92804515729,0.0,1.0
2024-10-03,46.98,47.225,46.91,47.03,23562,43.8807640382828,44.1096015689209,43.8153818866719,43.9274655751477,25226.1505527632,0.0,1.0
2024-10-04,46.92,46.98,46.85,46.98,12398,43.8247221940448,43.8807640382828,43.759340042434,43.8807640382828,13273.6531089534,0.0,1.0
2024-10-07,46.71,46.83,46.68,46.815,118045,43.6285757392122,43.740659427688,43.6005548170932,43.7266489666285,126382.350479625,0.0,1.0
2024-10-08,46.8,46.8,46.7,46.72,7840,43.712638505569,43.712638505569,43.6192354318392,43.6379160465851,8393.72805083032,0.0,1.0
2024-10-09,46.7204,46.76,46.68,46.74,63814,43.6382896588801,43.6752772760771,43.6005548170932,43.6565966613311,68321.0920708782,0.0,1.0
2024-10-10,46.73,46.79,46.61,46.79,6497,43.6472563539581,43.703298198196,43.5351726654823,43.703298198196,6955.87387069446,0.0,1.0
2024-10-11,46.83,46.83,46.64,46.64,5247,43.740659427688,43.740659427688,43.5631935876013,43.5631935876013,5617.58814830442,0.0,1.0
2024-10-14,46.82,46.87,46.7,46.86,3469,43.731319120315,43.7780206571799,43.6192354318392,43.7686803498069,3714.01053677683,0.0,1.0
2024-10-15,46.85,46.9,46.82,46.88,11392,43.759340042434,43.8060415792989,43.731319120315,43.7873609645529,12196.6007595738,0.0,1.0
2024-10-16,46.98,46.99,46.85,46.85,7973,43.8807640382828,43.8901043456557,43.759340042434,43.759340042434,8536.1216516926,0.0,1.0
2024-10-17,46.86,46.881,46.795,46.881,6750,43.7686803498069,43.7882949952902,43.7079683518825,43.7882949952902,7226.74290090621,0.0,1.0
2024-10-18,46.94,46.9801,46.9,46.93,4177,43.8434028087908,43.8808574413565,43.8060415792989,43.8340625014178,4472.01556993855,0.0,1.0
2024-10-21,46.75,46.96,46.73,46.96,6978,43.6659369687041,43.8620834235368,43.6472563539581,43.8620834235368,7470.84621667014,0.0,1.0
2024-10-22,46.69,46.73,46.64,46.71,8773,43.6098951244662,43.6472563539581,43.5631935876013,43.6285757392122,9392.62451402223,0.0,1.0
2024-10-23,46.59,46.74,46.51,46.74,4672,43.5164920507364,43.6565966613311,43.4417695917525,43.6565966613311,5001.976716005,0.0,1.0
2024-10-24,46.66,46.77,46.62,46.62,4259,43.5818742023472,43.6846175834501,43.5445129728553,43.5445129728553,4559.80711332734,0.0,1.0
2024-10-25,46.6,46.764,46.6,46.75,8275,43.5258323581093,43.6790133990263,43.5258323581093,43.6659369687041,8859.45148222205,0.0,1.0
2024-10-28,46.75,46.782,46.7125,46.782,2330,43.6659369687041,43.6958259522977,43.6309108160554,43.6958259522977,2494.56458653503,0.0,1.0
2024-10-29,46.7,46.79,46.58,46.58,39575,43.6192354318392,43.703298198196,43.5071517433634,43.5071517433634,42370.1259708686,0.0,1.0
2024-10-30,46.62,46.76,46.62,46.7356,34684,43.5445129728553,43.6752772760771,43.5445129728553,43.652486926087,37133.6815963008,0.0,1.0
2024-10-31,46.61,46.66,46.54,46.62,5329,43.5351726654823,43.5818742023472,43.4697905138714,43.5445129728553,5705.37969169321,0.0,1.0
2024-11-01,46.39,46.49,46.364,46.49,8625,43.5562948365756,43.6501863969045,43.5318830308901,43.6501863969045,9186.12915770815,0.242614,1.0
2024-11-04,46.43,46.54,46.429,46.54,10242,43.5938514607071,43.6971321770689,43.5929125451039,43.6971321770689,10908.3286763185,0.0,1.0
2024-11-05,46.64,46.64,46.4701,46.5,5737,43.7910237373978,43.7910237373978,43.631501976399,43.6595755529374,6110.24034524889,0.0,1.0
2024-11-06,46.72,46.75,46.5777,46.75,16145,43.866136985661,43.8943044537596,43.7325292953129,43.8943044537596,17195.3687247766,0.0,1.0
2024-11-07,46.91,46.91,46.7915,46.899,13616,44.0445309502859,44.0445309502859,43.9332694512961,44.0342028786497,14501.8358969686,0.0,1.0
2024-11-08,46.93,46.98,46.83,46.83,5322,44.0633092623516,44.1102550425161,43.9694177020227,43.9694177020227,5668.24108722583,0.0,1.0
2024-11-11,46.91,46.9747,46.79,46.79,18123,44.0445309502859,44.1052787898187,43.9318610778912,43.9318610778912,19302.0543449443,0.0,1.0
2024-11-12,46.7384,46.85,46.69,46.69,13144,43.8834130327615,43.9881960140885,43.8379695175623,43.8379695175623,13999.1283071207,0.0,1.0
2024-11-13,46.76,46.85,46.76,46.83,3117,43.9036936097925,43.9881960140885,43.9036936097925,43.9694177020227,3319.78719821175,0.0,1.0
2024-11-14,46.64,46.8483,46.64,46.74,3448,43.7910237373978,43.9865998575629,43.7910237373978,43.8849152977267,3672.32154617713,0.0,1.0
2024-11-15,46.7,46.7,46.57,46.65,3836,43.8473586735952,43.8473586735952,43.7252996451676,43.8004128934307,4085.56422596736,0.0,1.0
2024-11-18,46.66,46.759,46.6,46.73,11673,43.8098020494636,43.9027546941892,43.7534671132663,43.8755261416938,12432.4273226582,0.0,1.0
2024-11-19,46.86,46.86,46.62,46.62,3180,43.9975851701214,43.9975851701214,43.7722454253321,43.7722454253321,3386.88588075501,0.0,1.0
2024-11-20,46.8,46.8,46.69,46.69,9850,43.9412502339241,43.9412502339241,43.8379695175623,43.8379695175623,10490.825762716,0.0,1.0
2024-11-21,46.73,46.86,46.73,46.86,6123,43.8755261416938,43.9975851701214,43.8755261416938,43.9975851701214,6521.35290813299,0.0,1.0
2024-11-22,46.82,46.85,46.76,46.76,4362,43.9600285459899,43.9881960140885,43.9036936097925,43.9036936097925,4645.78497228092,0.0,1.0
2024-11-25,46.96,47.0123,46.9317,46.98,5019,44.0914767304503,44.1405820165023,44.0649054188772,44.1102550425161,5345.52837594634,0.0,1.0
2024-11-26,46.83,47.0,46.7904,47.0,5685,43.9694177020227,44.1290333545819,43.9322366441325,44.1290333545819,6054.85730568938,0.0,1.0
2024-11-27,46.95,46.97,46.7,46.7,7108,44.0820875744174,44.1008658864832,43.8473586735952,43.8473586735952,7570.43548440459,0.0,1.0
2024-11-29,47.13,47.13,46.96,46.96,3722,44.2510923830094,44.2510923830094,44.0914767304503,44.0914767304503,3964.14756231765,0.0,1.0
2024-12-02,46.87,47.12,46.785,47.12,13333,44.2377691705988,44.4737291085687,44.157542791689,44.4737291085687,14126.3386856164,0.24581,1.0
2024-12-03,46.88,46.9023,46.8205,46.8205,6715,44.2472075681176,44.2682551945845,44.1910491028807,44.1910491028807,7114.55518442319,0.0,1.0
2024-12-04,46.99,46.99,46.78,46.78,10759,44.3510299408243,44.3510299408243,44.1528235929296,44.1528235929296,11399.1808234116,0.0,1.0
2024-12-05,46.96,46.975,46.88,46.95,13205,44.3227147482679,44.3368723445461,44.2472075681176,44.3132763507491,13990.7224438285,0.0,1.0
2024-12-06,47.04,47.08,46.9401,47.054,7233,44.3982219284183,44.4359755184935,44.3039323372055,44.4114356849446,7663.37716290886,0.0,1.0
2024-12-09,46.98,47.0015,46.9123,46.94,4726,44.3415915433055,44.3618840979709,44.2776935921033,44.3038379532303,5007.20592726493,0.0,1.0
2024-12-10,46.91,47.04,46.9099,47.04,2673,44.2755227606739,44.3982219284183,44.2754283766988,44.3982219284183,2832.04854921269,0.0,1.0
2024-12-11,47.06,47.0668,46.92,47.05,6948,44.4170987234559,44.4235168337687,44.2849611581927,44.4076603259371,7361.41912455284,0.0,1.0
2024-12-12,46.82,47.0215,46.8109,47.0215,12331,44.1905771830048,44.3807608930085,44.1819882412627,44.3807608930085,13064.71779287,0.0,1.0
2024-12-13,46.7,46.8899,46.7,46.84,16469,44.0773164127792,44.2565515816612,44.0773164127792,44.2094539780424,17448.9366094215,0.0,1.0
2024-12-16,46.8505,46.93,46.71,46.71,10609,44.2193642954371,44.2943995557115,44.086754810298,44.086754810298,11240.2555400664,0.0,1.0
2024-12-17,46.78,46.93,46.6401,46.93,6916,44.1528235929296,44.2943995557115,44.0207804116416,44.2943995557115,7327.51506410585,0.0,1.0
2024-12-18,46.0,46.549,46.0,46.33,9636,43.6562421281129,44.1772698874245,43.6562421281129,43.969428212945,10153.3246654448,0.253871,1.0
2024-12-19,46.03,46.29,45.9501,46.29,5796,43.6847135903704,43.9314662632684,43.6088845958913,43.9314662632684,6107.16788718536,0.0,1.0
2024-12-20,46.31,46.33,46.1,46.1,11164,43.9504472381067,43.969428212945,43.7511470023045,43.7511470023045,11763.3578834606,0.0,1.0
2024-12-23,46.1,46.43,45.9504,46.43,9404,43.7511470023045,44.0643330871366,43.6091693105139,44.0643330871366,9908.86936009163,0.0,1.0
2024-12-24,46.28,46.28,45.395,45.395,3627,43.9219757758492,43.9219757758492,43.082067639254,43.082067639254,3821.72151946538,0.0,1.0
2024-12-26,46.31,46.31,46.15,46.15,1973,43.9504472381067,43.9504472381067,43.7985994394002,43.7985994394002,2078.923782163,0.0,1.0
2024-12-27,46.155,46.22,46.07,46.1,12174,43.8033446831098,43.8650328513343,43.722675540047,43.7511470023045,12827.5814110757,0.0,1.0
2024-12-30,46.25,46.2598,46.05,46.1,18163,43.8935043135918,43.9028049912625,43.7036945652087,43.7511470023045,19138.110823835,0.0,1.0
2024-12-31,46.195,46.26,46.02,46.02,4932,43.8413066327864,43.9029948010109,43.6752231029512,43.6752231029512,5196.78261207699,0.0,1.0
2025-01-02,46.19,46.31,46.14,46.23,41581,43.8365613890768,43.9504472381067,43.7891089519811,43.8745233387535,43813.3450512517,0.0,1.0
2025-01-03,46.41,46.425,46.25,46.25,6076,44.0453521122983,44.059587843427,43.8935043135918,43.8935043135918,6402.20015226678,0.0,1.0
2025-01-06,46.38,46.47,46.35,46.36,9475,44.0168806500408,44.1022950368132,43.9884091877833,43.9978996752025,9983.681113023,0.0,1.0
2025-01-07,46.3,46.74,46.21,46.74,7570,43.9409567506876,44.3585381971304,43.8555423639152,44.3585381971304,7976.40802380834,0.0,1.0
2025-01-08,46.35,46.35,46.2,46.26,3972,43.9884091877833,43.9884091877833,43.846051876496,43.9029948010109,4185.24341751213,0.0,1.0
2025-01-10,46.07,46.35,46.07,46.35,5711,43.722675540047,43.9884091877833,43.722675540047,43.9884091877833,6017.60452099993,0.0,1.0
2025-01-13,46.12,46.63,46.0064,46.63,6698,43.7701279771428,44.2541428355197,43.6623160400612,44.2541428355197,7057.59325541193,0.0,1.0
2025-01-14,46.06,46.1881,46.0407,46.13,4929,43.7131850526278,43.8347581964672,43.6948684119089,43.7796184645619,5193.62155209398,0.0,1.0
2025-01-15,46.41,46.495,46.3115,46.385,10856,44.0453521122983,44.1260212553611,43.9518708112196,44.0216258937504,11438.822391871,0.0,1.0
2025-01-16,46.5151,46.57,46.3187,46.3187,4038,44.1450971350736,44.1971999110047,43.9587039621614,43.9587039621614,4254.78673713846,0.0,1.0
2025-01-17,46.63,46.64,46.54,46.6,5782,44.2541428355197,44.2636333229388,44.1687284487473,44.2256713732622,6092.41627393129,0.0,1.0
2025-01-21,46.785,46.79,46.6519,46.705,12132,44.4012453905166,44.4059906342261,44.2749270029676,44.3253214911633,12783.3265713135,0.0,1.0
2025-01-22,46.72,46.79,46.695,46.78,21631,44.3395572222921,44.4059906342261,44.3158310037442,44.396500146807,22792.2961642006,0.0,1.0
2025-01-23,46.72,46.76,46.58,46.58,4465,44.3395572222921,44.3775191719687,44.2066903984239,44.2066903984239,4704.71094138762,0.0,1.0
2025-01-24,46.82,46.89,46.76,46.76,5918,44.4344620964836,44.5008955084177,44.3775191719687,44.3775191719687,6235.71765982799,0.0,1.0
2025-01-27,46.86,48.28,46.77,46.78,17589,44.4724240461602,45.8200732596802,44.3870096593878,44.396500146807,18533.2946804181,0.0,1.0
2025-01-28,46.923,46.95,46.84,46.84,6031,44.5322141169009,44.5578384329326,44.4534430713219,44.4534430713219,6354.78425252156,0.0,1.0
2025-01-29,46.87,46.92,46.7808,46.92,8838,44.4819145335794,44.5293669706752,44.3972593858005,44.5293669706752,9312.48270996277,0.0,1.0
2025-01-30,46.85,46.97,46.85,46.89,5203,44.4629335587411,44.5768194077709,44.4629335587411,44.5008955084177,5482.33169720936,0.0,1.0
2025-01-31,46.78,46.99,46.74,46.8981,4068,44.396500146807,44.5958003826092,44.3585381971304,44.5085828032272,4286.39733696861,0.0,1.0
2025-02-03,46.54,46.57,46.41,46.41,17778,44.4046363416714,44.4332598717585,44.2806010446277,44.2806010446277,18632.9218785548,0.248573,1.0
2025-02-04,46.67,46.67,46.4,46.4,13775,44.5286716387152,44.5286716387152,44.271059867932,44.271059867932,14437.422594054,0.0,1.0
2025-02-05,46.81,46.84,46.6701,46.84,7956,44.6622481124547,44.6908716425417,44.5287670504822,44.6908716425417,8338.5941312736,0.0,1.0
2025-02-06,46.66,46.7692,46.66,46.69,9899,44.5191304620195,44.6233201115363,44.5191304620195,44.5477539921066,10375.0305813823,0.0,1.0
2025-02-07,46.58,46.75,46.53,46.75,9852,44.4428010484541,44.6050010522806,44.3950951649758,44.6050010522806,10325.770409918,0.0,1.0
2025-02-10,46.67,46.6997,46.53,46.53,5941,44.5286716387152,44.5570089335014,44.3950951649758,44.3950951649758,6226.69529083666,0.0,1.0
2025-02-11,46.62,46.63,46.535,46.535,7718,44.4809657552368,44.4905069319325,44.3998657533236,44.3998657533236,8089.1490076885,0.0,1.0
2025-02-12,46.46,46.56,46.36,46.36,14855,44.328306928106,44.4237186950628,44.2328951611493,44.2328951611493,15569.3584489781,0.0,1.0
2025-02-13,46.73,46.73,46.38,46.38,5538,44.5859186988893,44.5859186988893,44.2519775145406,44.2519775145406,5804.31552274927,0.0,1.0
2025-02-14,46.77,46.85,46.7645,46.81,15064,44.624083405672,44.7004128192374,44.6188357584893,44.6622481124547,15788.4089986809,0.0,1.0
2025-02-18,46.71,46.81,46.68,46.81,9859,44.5668363454979,44.6622481124547,44.5382128154109,44.6622481124547,10333.1070311999,0.0,1.0
2025-02-19,46.74,46.75,46.6,46.74,8659,44.5954598755849,44.6050010522806,44.4618834018455,44.5954598755849,9075.40052572878,0.0,1.0
2025-02-20,46.82,46.83,46.6811,46.82,41961,44.6717892891503,44.681330465846,44.5392623448474,44.6717892891503,43978.8522300618,0.0,1.0
2025-02-21,46.75,46.84,46.69,46.8,11987,44.6050010522806,44.6908716425417,44.5477539921066,44.652706935759,12563.4399009021,0.0,1.0
2025-02-24,46.72,46.87,46.72,46.75,28574,44.5763775221936,44.7194951726287,44.5763775221936,44.6050010522806,29948.0880727768,0.0,1.0
2025-02-25,46.85,46.93,46.8033,46.8301,27078,44.7004128192374,44.7767422328028,44.6558555240686,44.681425877613,28380.1472959561,0.0,1.0
2025-02-26,46.92,47.0,46.86,46.86,22037,44.7672010561071,44.8435304696725,44.709953995933,44.709953995933,23096.7318842228,0.0,1.0
2025-02-27,46.8,46.98,46.8,46.88,131841,44.652706935759,44.8244481162811,44.652706935759,44.7290363493244,138181.06948985,0.0,1.0
2025-02-28,47.01,47.05,46.8509,47.05,7297,44.8530716463682,44.8912363531509,44.70127152514,44.8912363531509,7647.90364201903,0.0,1.0
2025-03-03,46.6219,46.7222,46.58,46.66,11909,44.7207803691296,44.8169903964135,44.6805889419792,44.757326750381,12415.2620441137,0.249447,1.0
2025-03-04,46.59,46.645,46.46,46.49,10665,44.6901811680294,44.7429384113057,44.5654822293764,44.5942589075271,11118.3785120894,0.0,1.0
2025-03-05,46.61,46.73,46.59,46.7,8248,44.7093656201298,44.8244723327326,44.6901811680294,44.7956956545819,8598.62972036694,0.0,1.0
2025-03-06,46.52,46.57,46.4669,46.56,9608,44.6230355856778,44.6709967159289,44.572100865351,44.6614044898787,10016.4445142199,0.0,1.0
2025-03-07,46.65,46.65,46.4997,46.64,6159,44.7477345243308,44.7477345243308,44.6035633667958,44.7381422982805,6420.8244965737,0.0,1.0
2025-03-10,46.486,46.58,46.471,46.58,10266,44.590422017107,44.6805889419792,44.5760336780316,44.6805889419792,10702.416671834,0.0,1.0
2025-03-11,46.2741,46.6,46.19,46.6,336964,44.3871627471026,44.6997733940796,44.3064921260201,44.6997733940796,351288.635438133,0.0,1.0
2025-03-12,46.3,46.51,46.2,46.43,539056,44.4120066125727,44.6134433596275,44.3160843520704,44.5367055512257,561971.743761168,0.0,1.0
2025-03-13,46.1092,46.51,46.07,46.51,8790,44.2289869395342,44.6134433596275,44.1913854134173,44.6134433596275,9163.67061615245,0.0,1.0
2025-03-14,46.2932,46.37,46.11,46.11,34346,44.4054838988585,44.4791521949243,44.2297543176183,44.2297543176183,35806.0786100537,0.0,1.0
2025-03-17,46.3268,46.3691,46.24,46.2903,101720,44.4377137783873,44.4782888945798,44.3544532562713,44.4027021533039,106044.206493177,0.0,1.0
2025-03-18,46.31,46.3591,46.2516,46.295,13497,44.4215988386229,44.4686966685295,44.3655802384895,44.4072104995476,14070.7693181126,0.0,1.0
2025-03-19,46.48,46.545,46.25,46.25,19336,44.5846666814768,44.6470161508033,44.3640454823215,44.3640454823215,20157.9903337797,0.0,1.0
2025-03-20,46.52,46.609,46.4307,46.535,61205,44.6230355856778,44.7084063975248,44.5373770070492,44.6374239247531,63806.8782777713,0.0,1.0
2025-03-21,46.51,46.52,46.3652,46.3652,11788,44.6134433596275,44.6230355856778,44.4745479264202,44.4745479264202,12289.1182278959,0.0,1.0
2025-03-24,46.64,46.65,46.55,46.5501,6771,44.7381422982805,44.7477345243308,44.6518122638285,44.651908186089,7058.84115380754,0.0,1.0
2025-03-25,46.6,46.73,46.54,46.54,33517,44.6997733940796,44.8244723327326,44.6422200377782,44.6422200377782,34941.8370923301,0.0,1.0
2025-03-26,46.4374,46.56,46.4,46.56,3471,44.5438037985028,44.6614044898787,44.507928873075,44.6614044898787,3618.55525695849,0.0,1.0
2025-03-27,46.38,46.65,44.92,46.65,16249,44.4887444209745,44.7477345243308,43.0882794176407,44.7477345243308,16939.7592539091,0.0,1.0
2025-03-28,46.35,46.47,46.1893,46.47,16657,44.4599677428238,44.5750744554266,44.3058206701966,44.5750744554266,17365.103692065,0.0,1.0
2025-03-31,46.31,46.33,46.195,46.195,9246,44.4215988386229,44.4407832907234,44.3112882390452,44.3112882390452,9639.05557644431,0.0,1.0
2025-04-01,46.24,46.24,45.9,45.9,6701,44.5834686124432,44.5834686124432,44.2556489902928,44.2556489902928,6949.98055654916,0.238751,1.0
2025-04-02,46.23,46.2414,46.06,46.07,11502,44.5738268588505,44.5848184579461,44.4099170477754,44.419558801368,11929.3652233142,0.0,1.0
2025-04-03,45.8,45.99,45.61,45.99,16218,44.1592314543663,44.3424247726268,43.9760381361058,44.3424247726268,16820.5916529047,0.0,1.0
2025-04-04,44.9,46.8,43.09,45.39,120556,43.2914736310272,45.1234068136319,41.5463162307564,43.7639195570674,125035.346362534,0.0,1.0
2025-04-07,44.92,45.505,44.38,44.85,13762,43.3107571382125,43.8747997233829,42.7901024442091,43.2432648630639,14273.3371764259,0.0,1.0
2025-04-08,44.39,45.2899,44.31,45.02,20351,42.7997441978017,43.6674056036049,42.7226101690605,43.4071746741391,21107.1562910509,0.0,1.0
2025-04-09,45.46,46.34,43.9,44.11,90270,43.831411832216,44.6798861483697,42.3272982717616,42.5297750972074,93624.0478793751,0.0,1.0
2025-04-10,44.8268,45.5,44.6265,45.08,4358,43.220895994729,43.8699788465866,43.0277716702681,43.465025195695,4519.9246777259,0.0,1.0
2025-04-11,45.0,45.5,44.75,44.8,4961,43.3878911669538,43.8699788465866,43.1468473271374,43.1950560951006,5145.32958379949,0.0,1.0
2025-04-14,45.35,45.4098,45.19,45.25,8052,43.7253525426967,43.7830102291808,43.5710844852142,43.6289350067702,8351.17794975883,0.0,1.0
2025-04-15,45.35,45.4993,45.16,45.44,6805,43.7253525426967,43.8693039238351,43.5421592244363,43.8121283250306,7057.84475262157,0.0,1.0
2025-04-16,45.4,45.5389,45.26,45.46,18403,43.77356131066,43.907485268062,43.6385767603628,43.831411832216,19086.7769261564,0.0,1.0
2025-04-17,45.67,45.67,45.47,45.47,31078,44.0338886576618,44.0338886576618,43.8410535858086,43.8410535858086,32232.7258224794,0.0,1.0
2025-04-21,45.26,46.7999,45.02,45.26,12379,43.6385767603628,45.123310396096,43.4071746741391,43.6385767603628,12838.9507998093,0.0,1.0
2025-04-22,45.53,45.6015,45.15,45.5,25731,43.8989041073646,43.9678426455521,43.5325174708436,43.8699788465866,26687.0541263343,0.0,1.0
2025-04-23,45.77,46.3,45.45,46.11,13934,44.1303061935883,44.6413191339991,43.8217700786233,44.4581258157386,14451.7279622379,0.0,1.0
2025-04-24,46.095,46.17,45.86,45.92,10032,44.4436631853496,44.5159763372946,44.2170819759222,44.2749324974782,10404.7462980602,0.0,1.0
2025-04-25,46.2629,46.3471,45.84,46.22,3379,44.6055482281703,44.6867317934205,44.1977984687369,44.5641851052579,3504.54921662135,0.0,1.0
2025-04-28,46.32,46.34,46.15,46.34,4392,44.6606026411844,44.6798861483697,44.4966928301093,44.6798861483697,4555.18797259572,0.0,1.0
2025-04-29,46.47,46.47,46.21,46.31,3747,44.8052289450743,44.8052289450743,44.5545433516652,44.6509608875918,3886.22252580058,0.0,1.0
2025-04-30,46.19,46.28,46.1108,46.17,6568,44.5352598444799,44.6220356268138,44.458897156026,44.5159763372946,6812.03884426427,0.0,1.0
2025-05-01,46.07,46.18,46.035,46.18,6560,44.6639338670507,44.7705766438116,44.6300020744449,44.7705766438116,6766.51548203532,0.253455,1.0
2025-05-02,46.24,46.25,46.1295,46.19,6373,44.8287454311357,44.8384402290231,44.7216179144804,44.780271441699,6573.62853155657,0.0,1.0
2025-05-05,46.23,46.3,46.08,46.08,13164,44.8190506332484,44.8869142184599,44.673628664938,44.673628664938,13578.4161288892,0.0,1.0
2025-05-06,46.19,46.22,46.0201,46.22,235788,44.780271441699,44.809355835361,44.6155568255928,44.809355835361,243210.846414351,0.0,1.0
2025-05-07,46.23,46.32,46.0879,46.3,13057,44.8190506332484,44.9063038142346,44.681287555269,44.8869142184599,13468.0476598986,0.0,1.0
2025-05-08,46.24,46.37,46.171,46.31,7630,44.8287454311357,44.9547778036714,44.761851325713,44.8966090163472,7870.20017194048,0.0,1.0
2025-05-09,46.25,46.41,46.2,46.41,6097,44.8384402290231,44.9935569952208,44.7899662395863,44.9935569952208,6288.93977042215,0.0,1.0
2025-05-12,46.71,46.72,46.51,46.68,28155,45.2844009318415,45.2940957297288,45.0905049740944,45.2553165381794,29041.3480787659,0.0,1.0
2025-05-13,46.74,46.8,46.655,46.78,6670,45.3134853255036,45.3716541128277,45.231079543461,45.352264517053,6879.97839408164,0.0,1.0
2025-05-14,46.59,46.71,46.59,46.71,4649,45.1680633571932,45.2844009318415,45.1680633571932,45.2844009318415,4795.35525548509,0.0,1.0
2025-05-15,46.73,46.73,46.6,46.615,4049,45.3037905276162,45.3037905276162,45.1777581550806,45.1923003519116,4176.46664432332,0.0,1.0
2025-05-16,46.74,46.8,46.61,46.8,5143,45.3134853255036,45.3716541128277,45.1874529529679,45.3716541128277,5304.90687867494,0.0,1.0
2025-05-19,46.61,46.7,46.59,46.59,4675,45.1874529529679,45.2747061339541,45.1680633571932,45.1680633571932,4822.17376196877,0.0,1.0
2025-05-20,46.67,46.71,46.54,46.575,24049,45.2456217402921,45.2844009318415,45.1195893677564,45.1535211603622,24806.0870163822,0.0,1.0
2025-05-21,46.39,46.64,46.39,46.6,9210,44.9741673994461,45.21653734663,44.9741673994461,45.1777581550806,9499.94018133312,0.0,1.0
2025-05-22,46.59,46.62,46.42,46.55,19536,45.1680633571932,45.1971477508553,45.0032517931082,45.1292841656438,20151.0131794271,0.0,1.0
2025-05-23,46.45,46.57,46.38,46.43,15930,45.0323361867702,45.1486737614185,44.9644726015587,45.0129465909955,16431.4926263449,0.0,1.0
2025-05-27,46.57,46.66,46.35,46.42,25111,45.1486737614185,45.2359269424047,44.9353882078967,45.0032517931082,25901.5198581385,0.0,1.0
2025-05-28,46.72,46.79,46.6086,46.79,4134,45.2940957297288,45.3619593149403,45.1860956812637,45.3619593149403,4264.14253090458,0.0,1.0
2025-05-29,49.11,49.11,46.72,46.8,8561,47.611152424807,47.611152424807,45.2940957297288,45.3716541128277,8830.50900025981,0.0,1.0
2025-05-30,46.75,46.83,46.64,46.65,8333,45.3231801233909,45.4007385064898,45.21653734663,45.2262321445173,8595.33132801834,0.0,1.0
2025-06-02,46.56,46.65,46.4795,46.65,3081,45.394211968552,45.4819585123056,45.3157275599723,45.4819585123056,3160.12446915875,0.263268,1.0
2025-06-03,46.67,46.7,46.56,46.5611,24050,45.5014577442509,45.5307065921688,45.394211968552,45.395284426309,24667.6382613657,0.0,1.0
2025-06-04,46.76,46.78,46.5815,46.78,5955,45.5892042880045,45.6087035199498,45.4151736428931,45.6087035199498,6107.93288342757,0.0,1.0
2025-06-05,46.63,47.0,46.58,46.78,13087,45.4624592803604,45.8231950713476,45.4137112004972,45.6087035199498,13423.0928035964,0.0,1.0
2025-06-06,46.7,46.74,46.63,46.6866,2689,45.5307065921688,45.5697050560593,45.4624592803604,45.5176421067655,2758.05735071985,0.0,1.0
2025-06-09,46.7,46.8799,46.6,46.6,16522,45.5307065921688,45.7061021835163,45.4332104324425,45.4332104324425,16946.3084970597,0.0,1.0
2025-06-10,46.835,46.87,46.7,46.767,173436,45.6623264077992,45.6964500637034,45.5307065921688,45.5960290191854,177890.08355502,0.0,1.0
2025-06-11,46.86,46.94,46.79,46.9,2711,45.6867004477308,45.7646973755118,45.6184531359224,45.7256989116213,2780.62234206081,0.0,1.0
2025-06-12,46.77,46.8795,46.721,46.73,2885,45.5989539039772,45.7057121988774,45.5511807857113,45.5599554400867,2959.0909099393,0.0,1.0
2025-06-13,46.75,46.868,46.68,46.868,3990,45.5794546720319,45.6945001405089,45.5112073602235,45.6945001405089,4092.46888411016,0.0,1.0
2025-06-16,46.845,46.8899,46.68,46.68,3404,45.6720760237719,45.715851799489,45.5112073602235,45.5112073602235,3491.419569301,0.0,1.0
2025-06-17,46.785,46.8583,46.7201,46.805,14553,45.6135783279361,45.6850430130155,45.5503033202738,45.6330775598814,14926.7417720439,0.0,1.0
2025-06-18,46.77,46.94,46.67,46.67,13779,45.5989539039772,45.7646973755118,45.5014577442509,45.5014577442509,14132.864349412,0.0,1.0
2025-06-20,46.945,46.97,46.825,46.87,10207,45.7695721834981,45.7939462234297,45.6525767918266,45.6964500637034,10469.1303007801,0.0,1.0
2025-06-23,47.045,47.07,46.9506,47.03,11809,45.8670683432244,45.891442383156,45.7750319684428,45.8524439192655,12112.2719429716,0.0,1.0
2025-06-24,47.2,47.31,47.1253,47.31,4653,46.0181873908001,46.125433166499,45.9453577594846,46.125433166499,4772.49566861268,0.0,1.0
2025-06-25,47.21,47.2697,47.135629,47.2105,3604,46.0279370067728,46.0861422141293,45.9554281378227,46.0284244875714,3696.5558542188,0.0,1.0
2025-06-26,47.35,47.35,47.2332,47.2332,5553,46.1644316303895,46.1644316303895,46.0505561158293,46.0505561158293,5695.60895074279,0.0,1.0
2025-06-27,47.34,47.42,47.303,47.3584,7336,46.1546820144169,46.2326789421979,46.1186084353182,46.1726213078066,7524.398930785,0.0,1.0
2025-06-30,47.5,47.51,47.26,47.26,10232,46.3106758699789,46.3204254859516,46.0766850866359,46.0766850866359,10494.7723363948,0.0,1.0
2025-07-01,47.21,47.31,47.13,47.31,10022,46.270640046949,46.3686502991136,46.1922318452172,46.3686502991136,10225.4608866427,0.248936,1.0
2025-07-02,47.27,47.27,47.135,47.14,9647,46.3294461982478,46.3294461982478,46.1971323578254,46.2020328704337,9842.84785206966,0.0,1.0
2025-07-03,47.29,47.33,47.2042,47.33,3895,46.3490482486807,46.3882523495466,46.2649554523234,46.3882523495466,3974.07405243198,0.0,1.0
2025-07-07,47.1,47.46,47.0768,47.46,19286,46.1628287695678,46.5156656773607,46.1400903910656,46.5156656773607,19677.5332927351,0.0,1.0
2025-07-08,47.04,47.073,46.9845,47.073,3148,46.104022618269,46.1363660014833,46.0496269283176,46.1363660014833,3211.90888756248,0.0,1.0
2025-07-09,47.115,47.15,47.0874,47.11,2689,46.1775303073925,46.2118338956501,46.1504794777951,46.1726297947843,2743.59053324508,0.0,1.0
2025-07-10,47.07,47.16,47.07,47.15,9635,46.1334256939184,46.2216349208666,46.1334256939184,46.2118338956501,9830.60423496332,0.0,1.0
2025-07-11,47.01,47.0799,47.01,47.02,73446,46.0746195426196,46.1431287088827,46.0746195426196,46.084420567836,74937.0584993374,0.0,1.0
2025-07-14,47.07,47.07,46.98,47.03,9502,46.1334256939184,46.1334256939184,46.0452164669702,46.0942215930525,9694.90414536808,0.0,1.0
2025-07-15,46.9,47.07,46.9,46.97,19887,45.9668082652384,46.1334256939184,45.9668082652384,46.0354154417537,20290.7344494775,0.0,1.0
2025-07-16,47.03,47.05,46.96,46.978,8357,46.0942215930525,46.1138236434855,46.0256144165372,46.0432562619269,8526.65901313841,0.0,1.0
2025-07-17,47.065,47.0748,46.99,46.99,5856,46.1285251813102,46.1381301860223,46.0550174921866,46.0550174921866,5974.8851478926,0.0,1.0
2025-07-18,47.1012,47.14,47.05,47.08,7437,46.1640048925938,46.2020328704337,46.1138236434855,46.1432267191349,7587.98170165254,0.0,1.0
2025-07-21,47.1371,47.2092,47.13,47.1594,19365,46.1991905731209,46.2698559649316,46.1922318452172,46.2210468593536,19758.1371053518,0.0,1.0
2025-07-22,47.1813,47.22,47.11,47.22,6375,46.2425111045777,46.2804410721654,46.1726297947843,46.2804410721654,6504.42158774169,0.0,1.0
2025-07-23,47.2863,47.3,47.235,47.26,19579,46.3454218693506,46.3588492738972,46.2951426099901,46.3196451730313,19976.4816104148,0.0,1.0
2025-07-24,47.2,47.2692,47.1868,47.21,8832,46.2608390217325,46.3286621162304,46.2479016684467,46.270640046949,9011.30219026425,0.0,1.0
2025-07-25,47.2553,47.32,47.2,47.2084,3098,46.3150386911796,46.3784513243301,46.2608390217325,46.2690718829143,3160.89381628608,0.0,1.0
2025-07-28,47.28,47.28,47.2001,47.23,16367,46.3392472234642,46.3392472234642,46.2609370319846,46.2902420973819,16699.2734316186,0.0,1.0
2025-07-29,47.2672,47.3228,47.2672,47.3,3653,46.3267019111872,46.3811956113907,46.3267019111872,46.3588492738972,3727.16110745418,0.0,1.0
2025-07-30,47.22,47.26,47.15,47.26,17684,46.2804410721654,46.3196451730313,46.2118338956501,46.3196451730313,18043.0104090391,0.0,1.0
2025-07-31,47.15,47.22,46.91,47.18,255844,46.2118338956501,46.2804410721654,45.9766092904549,46.2412369712995,261037.997912814,0.0,1.0
2025-08-01,46.875,46.9293,46.81,46.81,7573,46.1850614151688,46.2385621903122,46.1210181300065,46.1210181300065,7686.12975977143,0.247684,1.0
2025-08-04,47.0869,47.0869,46.9959,47.02,3875,46.3938425247981,46.3938425247981,46.3041819255708,46.3279272051464,3932.88694297033,0.0,1.0
2025-08-05,47.0239,47.08,46.9831,47.08,3460,46.3317698022562,46.3870440837578,46.2915703248004,46.3870440837578,3511.68743811027,0.0,1.0
2025-08-06,47.1053,47.13,47.04,47.07,8778,46.4119717009056,46.4363081492673,46.3476328313502,46.3771912706559,8909.13073171446,0.0,1.0
2025-08-07,47.0465,47.09,47.03,47.08,6573,46.3540371598665,46.3968968968597,46.3377800182483,46.3870440837578,6671.19119384359,0.0,1.0
2025-08-08,47.1,47.1,47.0503,47.094,8528,46.4067497099616,46.4067497099616,46.3577812288452,46.4008380221005,8655.39609023251,0.0,1.0
2025-08-11,47.0654,47.14,47.04,47.05,7875,46.372658976629,46.4461609623692,46.3476328313502,46.3574856444521,7992.64120668164,0.0,1.0
2025-08-12,47.17,47.17,47.11,47.11,3314,46.475719401675,46.475719401675,46.4166025230635,46.4166025230635,3363.50640748481,0.0,1.0
2025-08-13,47.27,47.29,47.19,47.29,3796,46.574247532694,46.5939531588978,46.4954250278788,46.5939531588978,3852.70679626202,0.0,1.0
2025-08-14,47.1543,47.19,47.1396,47.19,4779,46.460250485105,46.4954250278788,46.4457668498452,46.4954250278788,4850.39140656908,0.0,1.0
2025-08-15,47.1884,47.19,47.14,47.1417,3713,46.4938485777825,46.4954250278788,46.4461609623692,46.4478359405966,3768.46689529001,0.0,1.0
2025-08-18,47.1854,47.23,47.1405,47.19,17260,46.4908927338519,46.5348362802864,46.4466536030243,46.4954250278788,17517.8396479143,0.0,1.0
2025-08-19,47.2002,47.27,47.17,47.17,30514,46.5054748972427,46.574247532694,46.475719401675,46.475719401675,30969.8354007217,0.0,1.0
2025-08-20,47.19,47.24,47.17,47.17,18004,46.4954250278788,46.5446890933883,46.475719401675,46.475719401675,18272.9539409646,0.0,1.0
2025-08-21,47.105,47.1449,47.105,47.13,3585,46.4116761165126,46.4509888407892,46.4116761165126,46.4363081492673,3638.55475885125,0.0,1.0
2025-08-22,47.465,47.49,47.21,47.21,11920,46.7663773881811,46.7910094209358,46.5151306540826,46.5151306540826,12098.0677058597,0.0,1.0
2025-08-25,47.3747,47.44,47.345,47.36,8610,46.6774064858709,46.7417453554263,46.6481436309583,46.6629228506111,8738.62105263858,0.0,1.0
2025-08-26,47.4448,47.45,47.33,47.33,21115,46.7464747057152,46.7515981685282,46.6333644113054,46.6333644113054,21430.4278195661,0.0,1.0
2025-08-27,47.4791,47.48,47.4204,47.4413,12292,46.7802698546548,46.7811566078339,46.7224338417466,46.7430262211296,12475.6248523848,0.0,1.0
2025-08-28,47.4951,47.51,47.4661,47.4957,9536,46.7960343556178,46.8107150471396,46.7674611976223,46.7966255244039,9678.45416468775,0.0,1.0
2025-08-29,47.4291,47.51,47.39,47.51,9414,46.7310057891453,46.8107150471396,46.6924812899168,46.8107150471396,9554.63165964454,0.0,1.0
2025-09-02,47.146,47.24,47.03,47.03,17676,46.6819407504604,46.7750155061246,46.5670825413429,46.5670825413429,17851.7148730964,0.233302,1.0
2025-09-03,47.28,47.29,47.195,47.195,14228,46.8146217851306,46.8245233548821,46.7304584422428,46.7304584422428,14369.4387426124,0.0,1.0
2025-09-04,47.3865,47.39,47.3,47.32,8926,46.9200735029842,46.9235390523972,46.8344249246336,46.8542280641366,9014.73223338191,0.0,1.0
2025-09-05,47.4055,47.5696,47.38,47.53,14501,46.938886485512,47.1013712451343,46.9136374826457,47.0621610289183,14645.1526009715,0.0,1.0
2025-09-08,47.4284,47.47,47.4001,47.41,10298,46.961561080243,47.0027516104093,46.9335396378462,46.9433421919002,10400.3711112891,0.0,1.0
2025-09-09,47.385,47.45,47.34,47.45,9439,46.9185882675214,46.9829484709063,46.8740312036397,46.9829484709063,9532.83190128747,0.0,1.0
2025-09-10,47.2671,47.51,47.22,47.45,78075,46.8018487601512,47.0423578894153,46.7552123666216,46.9829484709063,78851.1336680811,0.0,1.0
2025-09-11,47.4406,47.48,47.4186,47.4694,6736,46.9736409953398,47.0126531801608,46.9518575418865,47.0021575162242,6802.96172127051,0.0,1.0
2025-09-12,47.38,47.4399,47.38,47.43,4041,46.9136374826457,46.9729478854572,46.9136374826457,46.9631453314032,4081.17106823844,0.0,1.0
2025-09-15,47.51,47.56,47.455,47.48,6664,47.0423578894153,47.0918657381728,46.987899255782,47.0126531801608,6730.24597840657,0.0,1.0
2025-09-16,47.48,47.55,47.4639,47.55,31551,47.0126531801608,47.0819641684213,46.9967116528608,47.0819641684213,31864.6444875008,0.0,1.0
2025-09-17,47.4501,47.54,47.4001,47.45,22130,46.9830474866038,47.0720625986698,46.9335396378462,46.9829484709063,22349.9915219294,0.0,1.0
2025-09-18,47.525,47.58,47.41,47.41,12594,47.0572102440426,47.1116688776759,46.9433421919002,46.9433421919002,12719.1953559502,0.0,1.0
2025-09-19,47.511,47.5695,47.45,47.49,17693,47.0433480463904,47.1012722294368,46.9829484709063,47.0225547499123,17868.8838679393,0.0,1.0
2025-09-22,47.56,47.6,47.41,47.41,15922,47.0918657381728,47.1314720171789,46.9433421919002,46.9433421919002,16080.2785816611,0.0,1.0
2025-09-23,47.525,47.62,47.48,47.55,18078,47.0572102440426,47.1512751566819,47.0126531801608,47.0819641684213,18257.7111040867,0.0,1.0
2025-09-24,47.465,47.55,47.465,47.48,3768,46.9978008255335,47.0819641684213,46.9978008255335,47.0126531801608,3805.45720987935,0.0,1.0
2025-09-25,47.365,47.42,47.33,47.3322,4717,46.8987851280184,46.9532437616517,46.8641296338881,46.8663079792335,4763.89109846096,0.0,1.0
2025-09-26,47.4746,47.5,47.41,47.41,39104,47.007306332495,47.0324563196638,46.9433421919002,46.9433421919002,39492.7279021024,0.0,1.0
2025-09-29,47.4701,47.52,47.41,47.52,13318,47.0028506261068,47.0522594591668,46.9433421919002,47.0522594591668,13450.392548082,0.0,1.0
2025-09-30,47.485,47.52,47.41,47.457,6693,47.0176039650365,47.0522594591668,46.9433421919002,46.9898795697323,6759.53426372677,0.0,1.0
2025-10-01,47.37,47.39,47.28,47.33,8882,47.134254358279,47.1541548245481,47.0447022600683,47.0944534257409,8926.42401430284,0.23281,1.0
2025-10-02,47.34,47.39,47.2955,47.2955,4056,47.1044036588754,47.1541548245481,47.0601251214268,47.0601251214268,4076.28639968614,0.0,1.0
2025-10-03,47.32,47.4,47.2779,47.4,5650,47.0845031926064,47.1641050576826,47.04261271111,47.1641050576826,5678.25891475017,0.0,1.0
2025-10-06,47.3366,47.38,47.3005,47.38,13158,47.1010205796097,47.1442045914136,47.065100237994,47.1442045914136,13223.810761112,0.0,1.0
2025-10-07,47.33,47.38,47.3007,47.31,9316,47.0944534257409,47.1442045914136,47.0652992426567,47.0745529594719,9362.59469908187,0.0,1.0
2025-10-08,47.2677,47.39,47.26,47.39,13003,47.0324634733128,47.1541548245481,47.0248017937992,47.1541548245481,13068.035516548,0.0,1.0
2025-10-09,47.115,47.16,47.055,47.15,6080,46.8805234133485,46.9252994624539,46.8208220145413,46.9153492293193,6110.40959321788,0.0,1.0
2025-10-10,46.8601,47.1552,46.841,47.12,33657,46.6268919707492,46.9205233505493,46.6078870254623,46.8854985299157,33825.3381050879,0.0,1.0
2025-10-13,47.165,47.19,47.0,47.02,6268,46.9302745790211,46.9551501618575,46.7660957323014,46.7859961985704,6299.34988985028,0.0,1.0
2025-10-14,47.2397,47.282,47.15,47.15,7129,47.0046028205361,47.0466923066952,46.9153492293193,46.9153492293193,7164.65624836353,0.0,1.0
2025-10-15,47.3115,47.3583,47.25,47.32,6207,47.076045494442,47.1226125855116,47.0148515606647,47.0845031926064,6238.04479360253,0.0,1.0
2025-10-16,47.1477,47.287,47.1477,47.274,8070,46.9130606756984,47.0516674232624,46.9130606756984,47.0387321201875,8110.36273310334,0.0,1.0
2025-10-17,47.3171,47.34,47.1905,47.21,5573,47.0816176249974,47.1044036588754,46.9556476735142,46.9750506281265,5600.87379325711,0.0,1.0
2025-10-20,47.441,47.47,47.35,47.35,6278,47.2049010135342,47.2337566896244,47.11435389201,47.11435389201,6309.3999056286,0.0,1.0
2025-10-21,47.345,47.4792,47.31,47.44,19119,47.1093787754427,47.2429109041081,47.0745529594719,47.2039059902208,19214.6251665679,0.0,1.0
2025-10-22,47.2551,47.315,47.22,47.315,7969,47.0199261795633,47.0795280760391,46.9850008612611,47.0795280760391,8008.85757374231,0.0,1.0
2025-10-23,47.323,47.34,47.24,47.31,10186,47.0874882625467,47.1044036588754,47.0049013275301,47.0745529594719,10236.9460717956,0.0,1.0
2025-10-24,47.415,47.4299,47.35,47.405,2453,47.1790304073844,47.1938562547549,47.11435389201,47.1690801742499,2465.26887042162,0.0,1.0
2025-10-27,47.5555,47.59,47.46,47.53,12534,47.3188311829246,47.3531594872388,47.2238064564898,47.2934580884316,12596.6897765449,0.0,1.0
2025-10-28,47.4997,47.57,47.45,47.57,8033,47.2633088820339,47.3332590209697,47.2138562233553,47.3332590209697,8073.17767472356,0.0,1.0
2025-10-29,47.3634,47.56,47.35,47.56,16874,47.1276872044103,47.3233087878352,47.11435389201,47.3233087878352,16958.3966243353,0.0,1.0
2025-10-30,47.2939,47.42,47.2939,47.36,4221,47.0585330841253,47.1840055239517,47.0585330841253,47.1243041251445,4242.1116600284,0.0,1.0
2025-10-31,47.275,47.37,47.26,47.3316,4866,47.039727143501,47.134254358279,47.0248017937992,47.0960454630424,4890.33767772997,0.0,1.0
2025-11-03,46.8998,47.09,46.8998,47.09,5226,46.8998,47.09,46.8998,47.09,5226,0.234573,1.0
2025-11-04,46.9288,46.96,46.9112,46.9549,13118,46.9288,46.96,46.9112,46.9549,13118,0.0,1.0
2025-11-05,46.9836,47.05,46.95,46.99,12532,46.9836,47.05,46.95,46.99,12532,0.0,1.0
2025-11-06,46.9856,47.07,46.9,47.07,18002,46.9856,47.07,46.9,47.07,18002,0.0,1.0
2025-11-07,47.06,47.06,46.945,46.945,8066,47.06,47.06,46.945,46.945,8066,0.0,1.0
2025-11-10,47.18,47.2225,47.13,47.16,21161,47.18,47.2225,47.13,47.16,21161,0.0,1.0
2025-11-11,47.24,47.28,47.19,47.2105,12081,47.24,47.28,47.19,47.2105,12081,0.0,1.0
2025-11-12,47.1657,47.2189,47.08,47.2115,78862,47.1657,47.2189,47.08,47.2115,78862,0.0,1.0
2025-11-13,46.945,47.0195,46.88,47.01,11194,46.945,47.0195,46.88,47.01,11194,0.0,1.0
2025-11-14,47.0317,47.09,46.9598,46.967,14050,47.0317,47.09,46.9598,46.967,14050,0.0,1.0
2025-11-17,46.9342,47.07,46.92,47.03,15069,46.9342,47.07,46.92,47.03,15069,0.0,1.0
2025-11-18,46.945,46.9601,46.87,46.96,5070,46.945,46.9601,46.87,46.96,5070,0.0,1.0
2025-11-19,46.9234,47.0,46.91,46.985,6169,46.9234,47.0,46.91,46.985,6169,0.0,1.0
2025-11-20,46.8886,47.115,46.88,47.04,8168,46.8886,47.115,46.88,47.04,8168,0.0,1.0
2025-11-21,47.04,47.0813,46.95,46.975,3748,47.04,47.0813,46.95,46.975,3748,0.0,1.0
2025-11-24,47.145,47.15,47.11,47.13,7190,47.145,47.15,47.11,47.13,7190,0.0,1.0
2025-11-25,47.3641,47.3641,47.175,47.22,6953,47.3641,47.3641,47.175,47.22,6953,0.0,1.0
2025-11-26,47.33,47.4,47.33,47.3355,16516,47.33,47.4,47.33,47.3355,16516,0.0,1.0