date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-12-18,50.06,50.06,50.0,50.05,1000,16.9490022181639,16.9490022181639,16.9286877928126,16.9456164806054,2953.56619555762,0.0,1.0
2013-12-19,50.07,50.21,50.07,50.21,1000,16.9523879557225,16.9997882815424,16.9523879557225,16.9997882815424,2953.56619555761,0.0,1.0
2013-12-20,49.8999,49.9,49.8999,49.9,200,16.8947965598514,16.8948304172269,16.8947965598514,16.8948304172269,590.713239111521,0.0,1.0
2013-12-23,50.0,50.0,49.82,49.82,15000,16.9286877928126,16.9286877928126,16.8677445167584,16.8677445167584,44303.4929333641,0.0,1.0
2013-12-24,50.1,50.1,50.1,50.1,1400,16.9710095122946,16.9710095122946,16.9710095122946,16.9710095122946,4132.93033329498,0.025,1.0
2013-12-26,50.1,50.1,50.1,50.1,0,16.9710095122946,16.9710095122946,16.9710095122946,16.9710095122946,0,0.0,1.0
2013-12-27,50.07,50.07,50.07,50.07,800,16.9608472311495,16.9608472311495,16.9608472311495,16.9608472311495,2361.67447616856,0.0,1.0
2013-12-30,49.98,49.98,49.98,49.98,6000,16.9303603877142,16.9303603877142,16.9303603877142,16.9303603877142,17712.5585712643,0.0,1.0
2013-12-31,50.0,50.0,50.0,50.0,10000,16.937135241811,16.937135241811,16.937135241811,16.937135241811,29520.930952107,0.0,1.0
2014-01-02,49.9261,49.9261,49.9261,49.9261,200,16.9121021559236,16.9121021559236,16.9121021559236,16.9121021559236,590.418619042139,0.0,1.0
2014-01-03,49.93,49.93,49.93,49.93,0,16.9134232524724,16.9134232524724,16.9134232524724,16.9134232524724,0,0.0,1.0
2014-01-06,49.93,49.93,49.93,49.93,0,16.9134232524724,16.9134232524724,16.9134232524724,16.9134232524724,0,0.0,1.0
2014-01-07,50.08,50.15,50.0514,50.15,8700,16.9642346581979,16.9879466475364,16.9545466168396,16.9879466475364,25683.2099283331,0.0,1.0
2014-01-08,50.15,50.23,50.15,50.175,13500,16.9879466475364,17.0150460639233,16.9879466475364,16.9964152151573,39853.2567853445,0.0,1.0
2014-01-09,50.12,50.19,50.1,50.19,10300,16.9777843663913,17.0014963557299,16.9710095122946,17.0014963557299,30406.5588806703,0.0,1.0
2014-01-10,50.01,50.12,49.9759,50.0,8800,16.9405226688593,16.9777843663913,16.9289715426244,16.937135241811,25978.4192378542,0.0,1.0
2014-01-13,50.0076,50.07,50.0076,50.07,9800,16.9397096863677,16.9608472311495,16.9397096863677,16.9608472311495,28930.5123330649,0.0,1.0
2014-01-14,50.0247,50.1,50.0247,50.1,4200,16.9455021866204,16.9710095122946,16.9455021866204,16.9710095122946,12398.790999885,0.0,1.0
2014-01-15,50.01,50.06,49.9975,50.06,2500,16.9405226688593,16.9574598041011,16.9362883850489,16.9574598041011,7380.23273802677,0.0,1.0
2014-01-16,50.09,50.1,50.0622,50.08,3500,16.9676220852462,16.9710095122946,16.9582050380518,16.9642346581979,10332.3258332375,0.0,1.0
2014-01-17,50.05,50.2,50.0271,50.2,7000,16.9540723770528,17.0048837827782,16.946315169112,17.0048837827782,20664.6516664749,0.0,1.0
2014-01-21,50.02,50.18,50.009,50.18,3100,16.9439100959077,16.9981089286815,16.9401839261545,16.9981089286815,9151.48859515317,0.0,1.0
2014-01-22,50.11,50.11,50.02,50.04,36200,16.974396939343,16.974396939343,16.9439100959077,16.9506849500044,106865.770046627,0.0,1.0
2014-01-23,49.8,50.2,49.8,50.2,6800,16.8693867008437,17.0048837827782,16.8693867008437,17.0048837827782,20074.2330474328,0.0,1.0
2014-01-24,49.9,49.9,49.9,49.9,200,16.9032609713274,16.9032609713274,16.9032609713274,16.9032609713274,590.418619042139,0.0,1.0
2014-01-27,49.97,49.97,49.97,49.97,5000,16.9523786635286,16.9523786635286,16.9523786635286,16.9523786635286,14738.34468655,0.075,1.0
2014-01-28,50.0,50.01,49.99,50.01,700,16.962556197247,16.9659487084864,16.9591636860075,16.9659487084864,2063.36825611699,0.0,1.0
2014-01-29,50.0,50.0,50.0,50.0,0,16.962556197247,16.962556197247,16.962556197247,16.962556197247,0,0.0,1.0
2014-01-30,49.974,49.974,49.9685,49.9685,200,16.9537356680244,16.9537356680244,16.9518697868427,16.9518697868427,589.533787461998,0.0,1.0
2014-01-31,49.91,49.91,49.909,49.91,3400,16.9320235960919,16.9320235960919,16.931684344968,16.9320235960919,10022.074386854,0.0,1.0
2014-02-03,49.91,49.91,49.91,49.91,1,16.9320235960919,16.9320235960919,16.9320235960919,16.9320235960919,2.94766893731,0.0,1.0
2014-02-04,49.91,49.91,49.91,49.91,0,16.9320235960919,16.9320235960919,16.9320235960919,16.9320235960919,0,0.0,1.0
2014-02-05,49.9,49.92,49.9,49.92,6000,16.9286310848525,16.9354161073314,16.9286310848525,16.9354161073314,17686.0136238599,0.0,1.0
2014-02-06,49.9,49.9,49.9,49.9,0,16.9286310848525,16.9286310848525,16.9286310848525,16.9286310848525,0,0.0,1.0
2014-02-07,49.98,49.98,49.98,49.98,400,16.9557711747681,16.9557711747681,16.9557711747681,16.9557711747681,1179.06757492399,0.0,1.0
2014-02-10,49.98,49.98,49.98,49.98,400,16.9557711747681,16.9557711747681,16.9557711747681,16.9557711747681,1179.06757492399,0.0,1.0
2014-02-11,49.98,49.98,49.98,49.98,0,16.9557711747681,16.9557711747681,16.9557711747681,16.9557711747681,0,0.0,1.0
2014-02-12,50.09,50.09,50.09,50.09,400,16.993088798402,16.993088798402,16.993088798402,16.993088798402,1179.067574924,0.0,1.0
2014-02-13,50.09,50.09,50.09,50.09,0,16.993088798402,16.993088798402,16.993088798402,16.993088798402,0,0.0,1.0
2014-02-14,50.09,50.09,50.09,50.09,0,16.993088798402,16.993088798402,16.993088798402,16.993088798402,0,0.0,1.0
2014-02-18,49.85,49.85,49.85,49.85,41,16.9116685286552,16.9116685286552,16.9116685286552,16.9116685286552,120.85442642971,0.0,1.0
2014-02-19,50.08,50.08,50.08,50.08,300,16.9896962871625,16.9896962871625,16.9896962871625,16.9896962871625,884.300681193001,0.0,1.0
2014-02-20,50.08,50.08,50.08,50.08,0,16.9896962871625,16.9896962871625,16.9896962871625,16.9896962871625,0,0.0,1.0
2014-02-21,49.4,49.4,49.4,49.4,100,16.75900552288,16.75900552288,16.75900552288,16.75900552288,294.766893730999,0.0,1.0
2014-02-24,49.95,49.95,49.95,49.95,41,16.9710374753456,16.9710374753456,16.9710374753456,16.9710374753456,120.673235385587,0.075,1.0
2014-02-25,49.4,49.4,49.4,49.4,0,16.7841691948363,16.7841691948363,16.7841691948363,16.7841691948363,0,0.0,1.0
2014-02-26,49.4,49.4,49.4,49.4,0,16.7841691948363,16.7841691948363,16.7841691948363,16.7841691948363,0,0.0,1.0
2014-02-27,49.821,49.821,49.821,49.821,1500,16.9272083695534,16.9272083695534,16.9272083695534,16.9272083695534,4414.87446532636,0.0,1.0
2014-02-28,49.82,49.82,49.82,49.82,0,16.9268686090434,16.9268686090434,16.9268686090434,16.9268686090434,0,0.0,1.0
2014-03-03,49.963,49.963,49.963,49.963,200,16.9754543619758,16.9754543619758,16.9754543619758,16.9754543619758,588.649928710182,0.0,1.0
2014-03-04,49.96,49.96,49.96,49.96,0,16.9744350804457,16.9744350804457,16.9744350804457,16.9744350804457,0,0.0,1.0
2014-03-05,50.1,50.1,50.1,50.1,1000,17.0220015518481,17.0220015518481,17.0220015518481,17.0220015518481,2943.24964355091,0.0,1.0
2014-03-06,50.1,50.1,50.1,50.1,0,17.0220015518481,17.0220015518481,17.0220015518481,17.0220015518481,0,0.0,1.0
2014-03-07,50.1,50.1,50.1,50.1,0,17.0220015518481,17.0220015518481,17.0220015518481,17.0220015518481,0,0.0,1.0
2014-03-10,50.1,50.1,50.1,50.1,0,17.0220015518481,17.0220015518481,17.0220015518481,17.0220015518481,0,0.0,1.0
2014-03-11,50.089,50.089,50.089,50.089,1000,17.0182641862379,17.0182641862379,17.0182641862379,17.0182641862379,2943.24964355092,0.0,1.0
2014-03-12,50.09,50.09,50.09,50.09,0,17.0186039467479,17.0186039467479,17.0186039467479,17.0186039467479,0,0.0,1.0
2014-03-13,49.9,49.9,49.9,49.9,48,16.9540494498447,16.9540494498447,16.9540494498447,16.9540494498447,141.275982890444,0.0,1.0
2014-03-14,49.9,49.9,49.9,49.9,1,16.9540494498447,16.9540494498447,16.9540494498447,16.9540494498447,2.94324964355092,0.0,1.0
2014-03-17,50.09,50.09,50.09,50.09,0,17.0186039467479,17.0186039467479,17.0186039467479,17.0186039467479,0,0.0,1.0
2014-03-18,50.09,50.09,50.09,50.09,0,17.0186039467479,17.0186039467479,17.0186039467479,17.0186039467479,0,0.0,1.0
2014-03-19,50.12,50.12,50.12,50.12,500,17.0287967620485,17.0287967620485,17.0287967620485,17.0287967620485,1471.62482177545,0.0,1.0
2014-03-20,50.12,50.12,50.12,50.12,1,17.0287967620485,17.0287967620485,17.0287967620485,17.0287967620485,2.9432496435509,0.0,1.0
2014-03-21,50.12,50.12,50.12,50.12,0,17.0287967620485,17.0287967620485,17.0287967620485,17.0287967620485,0,0.0,1.0
2014-03-24,50.12,50.12,50.12,50.12,0,17.0542788002997,17.0542788002997,17.0542788002997,17.0542788002997,0,0.075,1.0
2014-03-25,50.12,50.12,50.12,50.12,0,17.0542788002997,17.0542788002997,17.0542788002997,17.0542788002997,0,0.0,1.0
2014-03-26,50.12,50.12,50.12,50.12,0,17.0542788002997,17.0542788002997,17.0542788002997,17.0542788002997,0,0.0,1.0
2014-03-27,50.045,50.045,50.045,50.045,70,17.0287586305068,17.0287586305068,17.0287586305068,17.0287586305068,205.719634414464,0.0,1.0
2014-03-28,50.045,50.045,50.045,50.045,3,17.0287586305068,17.0287586305068,17.0287586305068,17.0287586305068,8.81655576061987,0.0,1.0
2014-03-31,50.045,50.045,50.045,50.045,4,17.0287586305068,17.0287586305068,17.0287586305068,17.0287586305068,11.7554076808265,0.0,1.0
2014-04-01,50.045,50.045,50.045,50.045,15,17.0287586305068,17.0287586305068,17.0287586305068,17.0287586305068,44.0827788030993,0.0,1.0
2014-04-02,50.12,50.12,50.12,50.12,0,17.0542788002997,17.0542788002997,17.0542788002997,17.0542788002997,0,0.0,1.0
2014-04-03,50.12,50.12,50.12,50.12,0,17.0542788002997,17.0542788002997,17.0542788002997,17.0542788002997,0,0.0,1.0
2014-04-04,50.045,50.045,50.045,50.045,4,17.0287586305068,17.0287586305068,17.0287586305068,17.0287586305068,11.7554076808265,0.0,1.0
2014-04-07,50.12,50.12,50.12,50.12,0,17.0542788002997,17.0542788002997,17.0542788002997,17.0542788002997,0,0.0,1.0
2014-04-08,50.65,50.65,50.65,50.65,1,17.2346213335032,17.2346213335032,17.2346213335032,17.2346213335032,2.93885192020663,0.0,1.0
2014-04-09,50.65,50.65,50.65,50.65,14,17.2346213335032,17.2346213335032,17.2346213335032,17.2346213335032,41.1439268828928,0.0,1.0
2014-04-10,50.12,50.12,50.12,50.12,0,17.0542788002997,17.0542788002997,17.0542788002997,17.0542788002997,0,0.0,1.0
2014-04-11,50.12,50.12,50.12,50.12,0,17.0542788002997,17.0542788002997,17.0542788002997,17.0542788002997,0,0.0,1.0
2014-04-14,50.0125,51.0,49.94,51.0,3100,17.0176998902632,17.3537154592036,16.9930303927967,17.3537154592036,9110.44095264053,0.0,1.0
2014-04-15,50.01,50.01,50.01,50.01,0,17.0168492179367,17.0168492179367,17.0168492179367,17.0168492179367,0,0.0,1.0
2014-04-16,50.01,50.01,50.01,50.01,0,17.0168492179367,17.0168492179367,17.0168492179367,17.0168492179367,0,0.0,1.0
2014-04-17,50.01,50.01,50.01,50.01,0,17.0168492179367,17.0168492179367,17.0168492179367,17.0168492179367,0,0.0,1.0
2014-04-21,50.01,50.01,50.01,50.01,0,17.0423693877297,17.0423693877297,17.0423693877297,17.0423693877297,0,0.075,1.0
2014-04-22,50.08,50.08,50.08,50.08,54,17.0662239339633,17.0662239339633,17.0662239339633,17.0662239339633,158.460360678742,0.0,1.0
2014-04-23,50.01,50.01,50.01,50.01,0,17.0423693877297,17.0423693877297,17.0423693877297,17.0423693877297,0,0.0,1.0
2014-04-24,50.1099,50.1099,50.0975,50.0975,300,17.0764132329973,17.0764132329973,17.0721875705217,17.0721875705217,880.335337104124,0.0,1.0
2014-04-25,50.1099,50.1099,50.1099,50.1099,1,17.0764132329973,17.0764132329973,17.0764132329973,17.0764132329973,2.93445112368041,0.0,1.0
2014-04-28,50.0799,50.0799,50.0799,50.0799,200,17.0661898560401,17.0661898560401,17.0661898560401,17.0661898560401,586.890224736081,0.0,1.0
2014-04-29,50.0799,50.0799,50.0799,50.0799,68,17.0661898560401,17.0661898560401,17.0661898560401,17.0661898560401,199.542676410268,0.0,1.0
2014-04-30,50.08,50.08,50.08,50.08,0,17.0662239339633,17.0662239339633,17.0662239339633,17.0662239339633,0,0.0,1.0
2014-05-01,50.0,50.0,50.0,50.0,200,17.0389615954106,17.0389615954106,17.0389615954106,17.0389615954106,586.890224736082,0.0,1.0
2014-05-02,50.1,50.1,50.1,50.1,57,17.0730395186014,17.0730395186014,17.0730395186014,17.0730395186014,167.263714049784,0.0,1.0
2014-05-05,50.19,50.19,50.19,50.19,72,17.1037096494732,17.1037096494732,17.1037096494732,17.1037096494732,211.280480904989,0.0,1.0
2014-05-06,50.2,50.2,50.2,50.2,200,17.1071174417922,17.1071174417922,17.1071174417922,17.1071174417922,586.890224736084,0.0,1.0
2014-05-07,49.89,50.16,49.89,50.16,9800,17.0014758799007,17.0934862725159,17.0014758799007,17.0934862725159,28757.621012068,0.0,1.0
2014-05-08,50.16,50.2299,50.1299,50.1299,2500,17.0934862725159,17.1173067408263,17.0832288176355,17.0832288176355,7336.12780920103,0.0,1.0
2014-05-09,50.16,50.16,50.16,50.16,0,17.0934862725159,17.0934862725159,17.0934862725159,17.0934862725159,0,0.0,1.0
2014-05-12,50.1999,50.21,50.1799,50.1999,4200,17.1070833638691,17.1105252341113,17.1002677792309,17.1070833638691,12324.6947194577,0.0,1.0
2014-05-13,50.084,50.1,50.084,50.1,1500,17.0675870508909,17.0730395186014,17.0675870508909,17.0730395186014,4401.67668552061,0.0,1.0
2014-05-14,50.06,50.06,50.06,50.06,100,17.0594083493251,17.0594083493251,17.0594083493251,17.0594083493251,293.445112368041,0.0,1.0
2014-05-15,50.1,51.0,50.0,51.0,2300,17.0730395186014,17.3797408273188,17.0389615954106,17.3797408273188,6749.23758446495,0.0,1.0
2014-05-16,50.1,50.1,50.1,50.1,0,17.0730395186014,17.0730395186014,17.0730395186014,17.0730395186014,0,0.0,1.0
2014-05-19,50.1,50.1,50.1,50.1,0,17.0730395186014,17.0730395186014,17.0730395186014,17.0730395186014,0,0.0,1.0
2014-05-20,50.1,50.1,50.1,50.1,4,17.0730395186014,17.0730395186014,17.0730395186014,17.0730395186014,11.7378044947217,0.0,1.0
2014-05-21,50.03,50.03,49.88,49.88,1100,17.0491849723678,17.0491849723678,16.9980680875816,16.9980680875816,3227.89623604846,0.0,1.0
2014-05-22,50.03,50.03,50.03,50.03,0,17.0491849723678,17.0491849723678,17.0491849723678,17.0491849723678,0,0.0,1.0
2014-05-23,49.92,49.92,49.92,49.92,300,17.0372576992511,17.0372576992511,17.0372576992511,17.0372576992511,879.014702034958,0.075,1.0
2014-05-27,49.88,49.91,49.4,49.4,2800,17.0236060504536,17.0338447870517,16.8597862648839,16.8597862648839,8204.13721899295,0.0,1.0
2014-05-28,49.97,49.97,49.9,49.9,800,17.0543222602479,17.0543222602479,17.0304318748523,17.0304318748523,2344.03920542656,0.0,1.0
2014-05-29,49.98,49.99,49.9,49.9,14500,17.0577351724473,17.0611480846466,17.0304318748523,17.0304318748523,42485.7105983563,0.0,1.0
2014-05-30,50.03,50.03,49.85,49.85,17300,17.0747997334441,17.0747997334441,17.0133673138555,17.0133673138555,50689.8478173494,0.0,1.0
2014-06-02,49.97,50.0,49.94,49.94,2000,17.0543222602479,17.064560996846,17.0440835236498,17.0440835236498,5860.0980135664,0.0,1.0
2014-06-03,50.02,50.06,49.95,49.95,13000,17.0713868212448,17.0850384700422,17.0474964358492,17.0474964358492,38090.6370881815,0.0,1.0
2014-06-04,49.92,50.05,49.9,50.05,4600,17.0372576992511,17.0816255578429,17.0304318748523,17.0816255578429,13478.2254312027,0.0,1.0
2014-06-05,50.0,50.03,49.95,49.95,4900,17.064560996846,17.0747997334441,17.0474964358492,17.0474964358492,14357.2401332377,0.0,1.0
2014-06-06,50.0,50.0,50.0,50.0,0,17.064560996846,17.064560996846,17.064560996846,17.064560996846,0,0.0,1.0
2014-06-09,50.06,50.06,50.0,50.0,400,17.0850384700422,17.0850384700422,17.064560996846,17.064560996846,1172.01960271328,0.0,1.0
2014-06-10,50.06,50.06,50.06,50.06,85,17.0850384700422,17.0850384700422,17.0850384700422,17.0850384700422,249.054165576572,0.0,1.0
2014-06-11,50.15,50.15,49.85,49.85,1600,17.1157546798366,17.1157546798366,17.0133673138555,17.0133673138555,4688.07841085311,0.0,1.0
2014-06-12,49.97,50.04,49.959,50.02,11200,17.0543222602479,17.0782126456435,17.0505680568286,17.0713868212448,32816.5488759719,0.0,1.0
2014-06-13,50.08,50.08,50.06,50.06,300,17.091864294441,17.091864294441,17.0850384700422,17.0850384700422,879.014702034958,0.0,1.0
2014-06-16,50.08,50.08,50.08,50.08,0,17.091864294441,17.091864294441,17.091864294441,17.091864294441,0,0.0,1.0
2014-06-17,50.08,50.08,50.08,50.08,0,17.091864294441,17.091864294441,17.091864294441,17.091864294441,0,0.0,1.0
2014-06-18,50.08,50.08,50.08,50.08,0,17.091864294441,17.091864294441,17.091864294441,17.091864294441,0,0.0,1.0
2014-06-19,50.08,50.08,50.08,50.08,0,17.091864294441,17.091864294441,17.091864294441,17.091864294441,0,0.0,1.0
2014-06-20,50.08,50.08,50.08,50.08,0,17.091864294441,17.091864294441,17.091864294441,17.091864294441,0,0.0,1.0
2014-06-23,50.08,50.08,50.08,50.08,0,17.1174611359362,17.1174611359362,17.1174611359362,17.1174611359362,0,0.075,1.0
2014-06-24,50.03,50.03,50.03,50.03,200,17.1003710189874,17.1003710189874,17.1003710189874,17.1003710189874,585.133503178957,0.0,1.0
2014-06-25,49.81,50.04,49.8092,50.04,1500,17.0251745044126,17.1037890423772,17.0249010625414,17.1037890423772,4388.50127384217,0.0,1.0
2014-06-26,49.9325,49.9325,49.9325,49.9325,100,17.0670452909372,17.0670452909372,17.0670452909372,17.0670452909372,292.566751589478,0.0,1.0
2014-06-27,50.0001,50.09,49.8999,50.01,8300,17.090151129052,17.120879159326,17.0559025346866,17.0935349722079,24283.0403819267,0.0,1.0
2014-06-30,50.04,50.04,49.9199,49.93,13900,17.1037890423772,17.1037890423772,17.0627385814661,17.0661907850898,40666.7784709374,0.0,1.0
2014-07-01,50.07,50.08,49.9199,49.94,22500,17.1140431125465,17.1174611359362,17.0627385814661,17.0696088084796,65827.5191076324,0.0,1.0
2014-07-02,50.12,50.19,49.9599,50.19,16100,17.1311332294953,17.1550593932236,17.0764106750252,17.1550593932236,47103.2470059059,0.0,1.0
2014-07-03,50.09,50.1601,50.0399,50.1601,13500,17.120879159326,17.1448395032882,17.1037548621433,17.1448395032882,39496.5114645795,0.0,1.0
2014-07-07,49.7629,49.77,49.7629,49.77,1400,17.0090756142468,17.0115024108536,17.0090756142468,17.0115024108536,4095.9345222527,0.0,1.0
2014-07-08,49.9299,50.0201,49.7,49.7,35000,17.0661566048559,17.0969871758316,16.9875762471252,16.9875762471252,102398.363056317,0.0,1.0
2014-07-09,50.06,50.06,49.8499,50.0101,13400,17.1106250891567,17.1106250891567,17.0388124177378,17.0935691524418,39203.9447129901,0.0,1.0
2014-07-10,50.0599,50.1801,49.92,49.92,18700,17.1105909089228,17.1516755500678,17.0627727617,17.0627727617,54709.9825472324,0.0,1.0
2014-07-11,49.9699,50.0601,49.8,49.8,21800,17.0798286984149,17.1106592693906,17.0217564810229,17.0217564810229,63779.5518465063,0.0,1.0
2014-07-14,50.06,50.1196,50.0,50.0,11500,17.1106250891567,17.1309965085597,17.0901169488181,17.0901169488181,33645.17643279,0.0,1.0
2014-07-15,50.127,50.127,49.9399,49.95,10100,17.1335258458681,17.1335258458681,17.0695746282457,17.0730268318693,29549.2419105373,0.0,1.0
2014-07-16,50.01,50.02,49.7999,49.9,11400,17.0935349722079,17.0969529955977,17.021722300789,17.0559367149205,33352.6096812005,0.0,1.0
2014-07-17,49.73,50.0,49.65,50.0,15900,16.9978303172945,17.0901169488181,16.9704861301764,17.0901169488181,46518.113502727,0.0,1.0
2014-07-18,49.95,49.95,49.95,49.95,100,17.0730268318693,17.0730268318693,17.0730268318693,17.0730268318693,292.566751589478,0.0,1.0
2014-07-21,49.98,49.98,49.98,49.98,100,17.1089160774618,17.1089160774618,17.1089160774618,17.1089160774618,292.128383666809,0.075,1.0
2014-07-22,49.9475,52.68,49.9475,52.68,700,17.0977908319133,18.0331672461122,17.0977908319133,18.0331672461122,2044.89868566766,0.0,1.0
2014-07-23,49.99,49.99,49.97,49.97,1400,17.1123392299383,17.1123392299383,17.1054929249853,17.1054929249853,4089.79737133532,0.0,1.0
2014-07-24,50.06,50.06,50.0,50.0,2900,17.1363012972737,17.1363012972737,17.1157623824148,17.1157623824148,8471.72312633745,0.0,1.0
2014-07-25,49.98,49.98,49.98,49.98,100,17.1089160774618,17.1089160774618,17.1089160774618,17.1089160774618,292.128383666809,0.0,1.0
2014-07-28,49.98,49.98,49.98,49.98,1,17.1089160774618,17.1089160774618,17.1089160774618,17.1089160774618,2.92128383666809,0.0,1.0
2014-07-29,50.12,50.12,50.11,50.11,300,17.1568402121326,17.1568402121326,17.1534170596561,17.1534170596561,876.385151000425,0.0,1.0
2014-07-30,50.02,50.02,49.8499,49.9,11500,17.1226086873678,17.1226086873678,17.0643808637428,17.08153085765,33594.7641216829,0.0,1.0
2014-07-31,49.9101,49.9101,49.9101,49.9101,200,17.0849882416512,17.0849882416512,17.0849882416512,17.0849882416512,584.256767333618,0.0,1.0
2014-08-01,49.58,49.9201,49.5,49.91,59300,16.9719899784025,17.0884113941277,16.9446047585906,17.0849540101265,173232.131514418,0.0,1.0
2014-08-04,49.6499,49.8201,49.6499,49.6999,25500,16.9959178142131,17.0541798693629,16.9959178142131,17.0130335765955,74492.7378350363,0.0,1.0
2014-08-05,49.66,49.8701,49.66,49.71,5700,16.9993751982144,17.0712956317453,16.9993751982144,17.0164909605968,16651.3178690081,0.0,1.0
2014-08-06,49.64,49.73,49.64,49.69,900,16.9925288932614,17.0233372655498,16.9925288932614,17.0096446556438,2629.15545300128,0.0,1.0
2014-08-07,49.77,49.8,49.58,49.7301,8500,17.0370298754557,17.0472993328851,16.9719899784025,17.0233714970745,24830.9126116787,0.0,1.0
2014-08-08,49.854,49.854,49.76,49.76,700,17.0657843562581,17.0657843562581,17.0336067229792,17.0336067229792,2044.89868566767,0.0,1.0
2014-08-11,49.85,49.85,49.85,49.85,0,17.0644150952676,17.0644150952676,17.0644150952676,17.0644150952676,0,0.0,1.0
2014-08-12,49.91,49.91,49.91,49.91,700,17.0849540101265,17.0849540101265,17.0849540101265,17.0849540101265,2044.89868566765,0.0,1.0
2014-08-13,49.91,49.91,49.91,49.91,0,17.0849540101265,17.0849540101265,17.0849540101265,17.0849540101265,0,0.0,1.0
2014-08-14,49.91,49.91,49.91,49.91,0,17.0849540101265,17.0849540101265,17.0849540101265,17.0849540101265,0,0.0,1.0
2014-08-15,49.7,49.7,49.66,49.66,700,17.0130678081203,17.0130678081203,16.9993751982144,16.9993751982144,2044.89868566766,0.0,1.0
2014-08-18,49.79,49.82,49.77,49.77,3000,17.0438761804087,17.0541456378381,17.0370298754557,17.0370298754557,8763.85151000424,0.0,1.0
2014-08-19,49.79,49.79,49.79,49.79,0,17.0438761804087,17.0438761804087,17.0438761804087,17.0438761804087,0,0.0,1.0
2014-08-20,49.6999,49.827,49.6299,49.808,14100,17.0130335765955,17.0565418445716,16.9890715092602,17.0500378548663,41190.1020970201,0.0,1.0
2014-08-21,49.74,49.74,49.46,49.53,1300,17.0267604180262,17.0267604180262,16.9309121486847,16.9548742160201,3797.66898766852,0.0,1.0
2014-08-22,49.76,49.84,49.6499,49.82,2000,17.0336067229792,17.0609919427911,16.9959178142131,17.0541456378381,5842.56767333617,0.0,1.0
2014-08-25,49.7901,50.28,49.65,49.7,23700,17.069584055507,17.2375369061499,17.0215534484953,17.0386949927536,69130.2943389121,0.075,1.0
2014-08-26,50.1799,50.1799,50.1799,50.1799,700,17.2032195345448,17.2032195345448,17.2032195345448,17.2032195345448,2041.82303954592,0.0,1.0
2014-08-27,50.07,50.07,50.07,50.07,300,17.165542420265,17.165542420265,17.165542420265,17.165542420265,875.067016948254,0.0,1.0
2014-08-28,50.05,50.05,50.05,50.05,52,17.1586858025617,17.1586858025617,17.1586858025617,17.1586858025617,151.678282937697,0.0,1.0
2014-08-29,50.07,50.07,50.07,50.07,44,17.165542420265,17.165542420265,17.165542420265,17.165542420265,128.343162485744,0.0,1.0
2014-09-02,50.15,50.15,49.5,49.5,1700,17.1929688910783,17.1929688910783,16.9701288157204,16.9701288157204,4958.7130960401,0.0,1.0
2014-09-03,50.07,51.83,49.87,51.0,19100,17.165542420265,17.7689247781573,17.0969762432318,17.4843751434695,55712.6000790388,0.0,1.0
2014-09-04,49.96,50.12,49.917,49.917,1062700,17.1278310228968,17.1826839645233,17.1130892948346,17.1130892948346,3099779.06303635,0.0,1.0
2014-09-05,49.89,49.99,49.89,49.98,218100,17.1038328609351,17.1381159494517,17.1038328609351,17.1346876406001,636173.721321381,0.0,1.0
2014-09-08,49.958,50.0451,49.76,49.8563,14800,17.1271453611264,17.1570059312244,17.0592648458635,17.092279460105,43169.9728361138,0.0,1.0
2014-09-09,49.86,49.8986,49.76,49.8986,11800,17.0935479343802,17.1067812065476,17.0592648458635,17.1067812065476,34419.3026666312,0.0,1.0
2014-09-10,49.829,49.829,49.71,49.814,1700,17.08292017694,17.08292017694,17.0421233016052,17.0777777136625,4958.7130960401,0.0,1.0
2014-09-11,49.78,49.78,49.748,49.78,2600,17.0661214635669,17.0661214635669,17.0551508752416,17.0661214635669,7583.91414688484,0.0,1.0
2014-09-12,50.01,50.01,49.86,49.976,5100,17.1449725671551,17.1449725671551,17.0935479343802,17.1333163170594,14876.1392881203,0.0,1.0
2014-09-15,49.63,49.81,49.6201,49.77,7500,17.014696830792,17.0764063901218,17.0113028050288,17.0626931547152,21876.6754237062,0.0,1.0
2014-09-16,49.8,49.8,49.69,49.78,7800,17.0729780812702,17.0729780812702,17.0352666839019,17.0661214635669,22751.7424406545,0.0,1.0
2014-09-17,49.846,49.86,49.6001,49.72,3500,17.0887483019878,17.0935479343802,17.0044461873255,17.0455516104569,10209.1151977296,0.0,1.0
2014-09-18,49.84,49.86,49.804,49.86,4600,17.0866913166768,17.0935479343802,17.0743494048109,17.0935479343802,13417.6942598732,0.0,1.0
2014-09-19,49.79,49.79,49.67,49.769,8600,17.0695497724185,17.0695497724185,17.0284100661986,17.06235032383,25085.2544858499,0.0,1.0
2014-09-22,49.78,49.81,49.7,49.79,7200,17.0798346989735,17.0901278898327,17.0523861900157,17.0832657625932,20984.7464168691,0.04,1.0
2014-09-23,49.779,49.87,49.681,49.87,4200,17.0794915926115,17.110714271551,17.0458671691383,17.110714271551,12241.102076507,0.0,1.0
2014-09-24,49.73,49.8499,49.73,49.792,2079,17.0626793808749,17.1038178336754,17.0626793808749,17.0839519753172,6059.34552787094,0.0,1.0
2014-09-25,49.78,49.799,49.71,49.799,9089,17.0798346989735,17.086353719851,17.0558172536355,17.086353719851,26490.3278031837,0.0,1.0
2014-09-26,49.73,49.83,49.7209,49.7811,4288,17.0626793808749,17.0969900170721,17.059557112981,17.0802121159717,12497.5823104909,0.0,1.0
2014-09-29,49.8,49.82,49.51,49.51,7041,17.086696826213,17.0935589534524,16.987195981241,16.987195981241,20521.3332668298,0.0,1.0
2014-09-30,49.8,49.85,49.64,49.82,23019,17.086696826213,17.1038521443116,17.0317998082974,17.0935589534524,67089.9830235982,0.0,1.0
2014-10-01,49.658,49.68,49.526,49.68,5396,17.0379757228129,17.0455240627763,16.9926856830326,17.0455240627763,15726.901620198,0.0,1.0
2014-10-02,49.566,49.77,49.542,49.542,1913,17.0064099375115,17.0764036353538,16.9981753848241,16.9981753848241,5575.53054103756,0.0,1.0
2014-10-03,49.755,49.8,49.55,49.8,5115,17.0712570399242,17.086696826213,17.0009202357199,17.086696826213,14907.9136003174,0.0,1.0
2014-10-06,49.66,49.78,49.66,49.78,3971,17.0386619355369,17.0798346989735,17.0386619355369,17.0798346989735,11573.6705585259,0.0,1.0
2014-10-07,49.761,49.79,49.59,49.79,3047,17.073315678096,17.0832657625932,17.0146444901988,17.0832657625932,8880.62810169446,0.0,1.0
2014-10-08,49.6,49.77,49.6,49.76,4141,17.0180755538185,17.0764036353538,17.0180755538185,17.0729725717341,12069.1437378132,0.0,1.0
2014-10-09,49.66,49.67,49.4101,49.64,5832,17.0386619355369,17.0420929991566,16.95291965568,17.0317998082974,16997.6445976639,0.0,1.0
2014-10-10,49.6899,49.71,49.45,49.5432,4722,17.0489208157598,17.0558172536355,16.9666095995227,16.9985871124585,13762.49619173,0.0,1.0
2014-10-13,49.71,49.99,49.37,49.99,6423,17.0558172536355,17.1518870349877,16.9391610905649,17.1518870349877,18720.1425327152,0.0,1.0
2014-10-14,49.6,49.68,49.6,49.67,2273,17.0180755538185,17.0455240627763,17.0180755538185,17.0420929991566,6624.76786188103,0.0,1.0
2014-10-15,49.32,49.569,49.32,49.3627,4804,16.9220057724663,17.0074392565974,16.9220057724663,16.9366564141225,14001.4891370332,0.0,1.0
2014-10-16,49.66,49.68,49.11,49.11,5188,17.0386619355369,17.0455240627763,16.8499534364522,16.8499534364522,15120.6756125995,0.0,1.0
2014-10-17,49.31,49.6002,49.31,49.513,4006,16.9185747088466,17.0181441750909,16.9185747088466,16.9882253003269,11675.6797424969,0.0,1.0
2014-10-20,49.38,49.59,49.38,49.59,2071,16.9425921541847,17.0146444901988,16.9425921541847,17.0146444901988,6036.02914296329,0.0,1.0
2014-10-21,49.44,49.6,49.42,49.42,6051,16.963178535903,17.0180755538185,16.9563164086635,16.9563164086635,17635.9306345103,0.0,1.0
2014-10-22,49.447,49.62,49.42,49.5118,3918,16.9655802804368,17.024937681058,16.9563164086635,16.9878135726926,11419.1995085129,0.0,1.0
2014-10-23,49.6,49.6,49.464,49.59,4050,17.0180755538185,17.0180755538185,16.9714130885903,17.0146444901988,11803.9198594889,0.0,1.0
2014-10-24,49.36,49.79,49.36,49.79,3382,16.9357300269452,17.0832657625932,16.9357300269452,17.0832657625932,9857.00171970155,0.0,1.0
2014-10-27,49.47,49.48,49.434,49.48,3913,16.9906270448608,16.994061576303,16.9782627316686,16.994061576303,11393.1115955224,0.05,1.0
2014-10-28,49.554,49.56,49.47,49.4701,3263,17.0194771089757,17.0215378278411,16.9906270448608,16.9906613901752,9500.56814111673,0.0,1.0
2014-10-29,49.45,49.61,49.45,49.56,87575,16.9837579819762,17.0387104850524,16.9837579819762,17.0215378278411,254983.83541474,0.0,1.0
2014-10-30,49.67,49.68,49.51,49.6,4729,17.059317673706,17.0627522051482,17.0043651706298,17.0352759536101,13768.9815321302,0.0,1.0
2014-10-31,49.65,49.78,49.52,49.78,7813,17.0524486108214,17.0970975195708,17.0077997020721,17.0970975195708,22748.3723219568,0.0,1.0
2014-11-03,49.52,49.6,49.52,49.53,6466,17.0077997020721,17.0352759536101,17.0077997020721,17.0112342335143,18826.4399633651,0.0,1.0
2014-11-04,49.612,49.72,49.548,49.7,8124,17.0393973913408,17.0764903309173,17.0174163901104,17.0696212680327,23653.8815747571,0.0,1.0
2014-11-05,49.54,49.67,49.51,49.67,11769,17.0146687649566,17.059317673706,17.0043651706298,17.059317673706,34266.6829460013,0.0,1.0
2014-11-06,49.52,49.63,49.5045,49.5045,5915,17.0077997020721,17.0455795479369,17.0024761783365,17.0024761783365,17222.145435092,0.0,1.0
2014-11-07,49.68,49.68,49.51,49.6399,4259,17.0627522051482,17.0627522051482,17.0043651706298,17.0489797340647,12400.5270343292,0.0,1.0
2014-11-10,49.66,49.66,49.53,49.5887,5257,17.0558831422637,17.0558831422637,17.0112342335143,17.0313949330804,15306.3091381706,0.0,1.0
2014-11-11,49.67,49.7,49.5,49.566,7125,17.059317673706,17.0696212680327,17.0009306391875,17.0235985467064,20745.1878656011,0.0,1.0
2014-11-12,49.6,49.61,49.28,49.28,8138,17.0352759536101,17.0387104850524,16.9253709474578,16.9253709474578,23694.6440491597,0.0,1.0
2014-11-13,49.44,49.6,49.44,49.4511,4616,16.980323450534,17.0352759536101,16.980323450534,16.9841357804349,13439.9701315951,0.0,1.0
2014-11-14,49.581,49.59,49.431,49.4932,7891,17.0287503438698,17.0318414221679,16.9772323722359,16.9985951578068,22975.4775364855,0.0,1.0
2014-11-17,49.58,49.64,49.44,49.64,22063,17.0284068907256,17.0490140793792,16.980323450534,17.0490140793792,64238.7480531591,0.0,1.0
2014-11-18,49.557,49.66,49.492,49.66,5436,17.0205074684084,17.0558831422637,16.9981830140337,17.0558831422637,15827.4864894608,0.0,1.0
2014-11-19,49.446,49.58,49.425,49.569,12048,16.9823841693993,17.0284068907256,16.9751716533706,17.0246289061391,35079.0208287387,0.0,1.0
2014-11-20,49.46,49.5,49.46,49.5,6907,16.9871925134185,17.0009306391875,16.9871925134185,17.0009306391875,20110.4579070466,0.0,1.0
2014-11-21,49.4299,49.47,49.33,49.47,4574,16.999179028152,17.0129696099462,16.9648229403405,17.0129696099462,13300.1930402388,0.065,1.0
2014-11-24,49.509,49.539,49.401,49.401,2741,17.0263818964792,17.0366990399661,16.9892401799262,16.9892401799262,7970.22936670189,0.0,1.0
2014-11-25,49.39,49.53,49.39,49.41,9175,16.9854572273144,17.03360389692,16.9854572273144,16.9923353229723,26678.8961836884,0.0,1.0
2014-11-26,49.52,49.54,49.39,49.529,4946,17.0301648490911,17.037042944749,16.9854572273144,17.0332599921371,14381.8877955883,0.0,1.0
2014-11-28,49.5299,49.53,49.434,49.434,1958,17.0335695064417,17.03360389692,17.0005890377619,17.0005890377619,5693.43637358714,0.0,1.0
2014-12-01,49.4088,49.62,49.4,49.62,4275,16.9919226372328,17.0645553273808,16.9888962751433,17.0645553273808,12430.7663417186,0.0,1.0
2014-12-02,49.496,49.729,49.391,49.391,3804,17.0219111343015,17.1020409487167,16.9858011320973,16.9858011320973,11061.2012079292,0.0,1.0
2014-12-03,49.5,49.619,49.5,49.511,4525,17.0232867534331,17.0642114225979,17.0232867534331,17.027069706045,13157.7117418191,0.0,1.0
2014-12-04,49.853,49.853,49.52,49.69,2430,17.144685141796,17.144685141796,17.0301648490911,17.0886286621837,7065.90928897687,0.0,1.0
2014-12-05,49.565,49.65,49.44,49.45,11422,17.0456405643214,17.0748724708677,17.0026524664592,17.0060915142882,33212.6814397918,0.0,1.0
2014-12-08,49.719,49.72,49.481,49.543,2694,17.0986019008877,17.0989458056706,17.016752562558,17.0380746590977,7833.563631483,0.0,1.0
2014-12-09,49.42,49.679,49.41,49.679,19366,16.9957743708013,17.0848457095718,16.9923353229723,17.0848457095718,56312.0984733853,0.0,1.0
2014-12-10,49.316,49.5899,49.23,49.5899,4063,16.9600082733799,17.0542037934156,16.9304324620507,17.0542037934156,11814.3166424334,0.0,1.0
2014-12-11,49.455,49.48,49.23,49.23,7839,17.0078110382027,17.0164086577751,16.9304324620507,16.9304324620507,22794.0999655513,0.0,1.0
2014-12-12,49.1283,49.329,49.101,49.101,2677,16.89545734563,16.9644790355576,16.8860687450569,16.8860687450569,7784.1313442762,0.0,1.0
2014-12-15,49.21,49.2499,49.14,49.1525,2543,16.9235543663928,16.9372761672304,16.89948103159,16.9037798413762,7394.4886098223,0.0,1.0
2014-12-16,49.239,49.28,49.05,49.081,9961,16.9335276050968,16.9476277011956,16.8685296011292,16.879190649399,28964.4125216044,0.0,1.0
2014-12-17,49.1701,49.309,49.011,49.138,3878,16.9098325655552,16.9576009398997,16.8551173145962,16.8987932220242,11276.377046359,0.0,1.0
2014-12-18,49.36,49.37,49.153,49.31,8618,16.9751400838274,16.9785791316564,16.9039517937676,16.9579448446826,25059.2618322645,0.0,1.0
2014-12-19,49.178,49.34,49.1,49.34,3374,16.9388684463752,16.9946677202032,16.9120021293469,16.9946677202032,9795.61134944094,0.07653,1.0
2014-12-22,49.171,49.35,49.1701,49.33,14552,16.9364573666419,16.9981121198222,16.9361473706762,16.9912233205842,42248.2917477963,0.0,1.0
2014-12-23,49.24,49.34,49.21,49.34,5684,16.9602237240131,16.9946677202032,16.9498905251561,16.9946677202032,16502.150240137,0.0,1.0
2014-12-24,49.29,49.29,49.1401,49.1401,2581,16.9774457221081,16.9774457221081,16.9258141718192,16.9258141718192,7493.32332332754,0.0,1.0
2014-12-26,49.282,49.34,49.181,49.222,2787,16.9746902024129,16.9946677202032,16.9399017662609,16.9540238046989,8091.395622671,0.0,1.0
2014-12-29,49.3399,49.34,49.19,49.191,2236,16.994633276207,16.9946677202032,16.943001725918,16.9433461658799,6491.69738510668,0.0,1.0
2014-12-30,49.18,49.34,49.18,49.1801,8441,16.939557326299,16.9946677202032,16.939557326299,16.9395917702952,24506.4479551366,0.0,1.0
2014-12-31,49.34,49.34,49.14,49.29,2359,16.9946677202032,16.9946677202032,16.925779727823,16.9774457221081,6848.79880655933,0.0,1.0
2015-01-02,49.29,49.32,49.11,49.31,2395,16.9774457221081,16.9877789209652,16.9154465289659,16.9843345213462,6953.316295765,0.0,1.0
2015-01-05,49.2699,49.2699,49.082,49.082,3553,16.9705224788739,16.9705224788739,16.9058022100327,16.9058022100327,10315.2955318802,0.0,1.0
2015-01-06,49.02,49.2699,49.02,49.23,2162,16.8844469323948,16.9705224788739,16.8844469323948,16.9567793243941,6276.85587951729,0.0,1.0
2015-01-07,49.1,49.25,49.0401,49.25,4335,16.9120021293469,16.9636681236321,16.891370175629,16.9636681236321,12585.6476585141,0.0,1.0
2015-01-08,49.18,49.22,49.17,49.22,3630,16.939557326299,16.9533349247751,16.93611292668,16.9533349247751,10538.8468282367,0.0,1.0
2015-01-09,49.0,49.18,49.0,49.1547,2851,16.8775581331568,16.939557326299,16.8775581331568,16.9308429952629,8277.20449236992,0.0,1.0
2015-01-12,49.06,49.21,48.9335,49.149,19654,16.8982245308709,16.9498905251561,16.8546528756904,16.9288796874801,57060.7425791085,0.0,1.0
2015-01-13,49.09,49.16,49.01,49.16,4665,16.9085577297279,16.932668527061,16.8810025327758,16.932668527061,13543.7246428992,0.0,1.0
2015-01-14,48.96,49.0599,48.9201,48.9201,2123,16.8637805346808,16.8981900868747,16.8500373802009,16.8500373802009,6163.62859954448,0.0,1.0
2015-01-15,48.85,49.0,48.8,49.0,3465,16.8258921388716,16.8775581331568,16.8086701407766,16.8775581331568,10059.8083360441,0.0,1.0
2015-01-16,48.79,49.04,48.6901,48.91,7568,16.8052257411576,16.8913357316329,16.7708161889636,16.8465585365857,21971.8988418995,0.0,1.0
2015-01-20,48.8,49.03,48.79,49.03,7338,16.8086701407766,16.8878913320138,16.8052257411576,16.8878913320138,21304.1482164189,0.0,1.0
2015-01-21,48.82,48.979,48.801,48.82,4822,16.8155589400146,16.8703248939569,16.8090145807385,16.8155589400146,13999.5370263794,0.0,1.0
2015-01-22,48.85,48.99,48.84,48.85,4422,16.8258921388716,16.8741137335378,16.8224477392526,16.8258921388716,12838.2315907611,0.0,1.0
2015-01-23,48.84,49.15,48.84,48.88,8651,16.8224477392526,16.929224127442,16.8224477392526,16.8362253377287,25116.1333088363,0.0,1.0
2015-01-26,49.02,49.0473,48.78,48.98,12027,16.9051133301089,16.9145280505069,16.8223465573789,16.8913188679872,34874.8646925635,0.06,1.0
2015-01-27,48.811,49.09,48.78,48.78,5288,16.8330372655232,16.9292536388218,16.8223465573789,16.8223465573789,15333.6895729838,0.0,1.0
2015-01-28,48.86,49.08,48.83,49.05,5992,16.8499354816222,16.9258050232914,16.839589635031,16.9154591767002,17375.0884873901,0.0,1.0
2015-01-29,48.871,49.08,48.82,48.86,8123,16.8537289587057,16.9258050232914,16.8361410195005,16.8499354816222,23554.379803583,0.0,1.0
2015-01-30,48.83,49.1499,48.83,49.1499,4356,16.839589635031,16.949910845849,16.839589635031,16.949910845849,12631.155782889,0.0,1.0
2015-02-02,48.83,48.9499,48.7,48.841,8962,16.839589635031,16.8809385352407,16.7947576331355,16.8433831121144,25987.2401575417,0.0,1.0
2015-02-03,48.926,49.0199,48.87,49.01,3752,16.872696344123,16.9050788439536,16.8533840971526,16.9016647145785,10879.7283051882,0.0,1.0
2015-02-04,48.896,49.01,48.8101,48.9722,2701,16.8623504975317,16.9016647145785,16.8327268901254,16.8886289478735,7832.128505414,0.0,1.0
2015-02-05,48.85,49.0,48.7201,48.7601,9916,16.8464868660918,16.8982160990481,16.8016893503517,16.8154838124733,28753.5676637116,0.0,1.0
2015-02-06,49.1099,49.1299,48.94,48.94,9918,16.9361163837274,16.9430136147882,16.8775244058656,16.8775244058656,28759.3670924457,0.0,1.0
2015-02-09,49.259,49.34,48.97,49.11,15577,16.9875352412859,17.0154690270823,16.8878702524568,16.9361508698827,45168.8506956067,0.0,1.0
2015-02-10,49.2894,49.32,49.02,49.24,4250,16.9980190324984,17.0085717960214,16.9051133301089,16.9809828717781,12323.7860599813,0.0,1.0
2015-02-11,49.074,49.1746,48.95,49.1746,4999,16.9237358539732,16.9584289262092,16.880973021396,16.9584289262092,14495.672120905,0.0,1.0
2015-02-12,49.106,49.2499,49.01,49.15,7155,16.9347714236705,16.9843970011532,16.9016647145785,16.9499453320043,20747.4562962744,0.0,1.0
2015-02-13,49.11,49.1274,49.041,49.11,5684,16.9361508698827,16.9421514609056,16.9123554227228,16.9361508698827,16481.9764623373,0.0,1.0
2015-02-17,49.051,49.24,49.051,49.19,4620,16.9158040382532,16.9809828717781,16.9158040382532,16.963739794126,13396.6803757914,0.0,1.0
2015-02-18,49.096,49.204,49.0001,49.06,6116,16.9313228081401,16.9685678558686,16.8982505852034,16.9189077922306,17734.6530689048,0.0,1.0
2015-02-19,49.11,49.14,49.05,49.07,4951,16.9361508698827,16.9464967164739,16.9154591767002,16.922356407761,14356.4858312864,0.0,1.0
2015-02-20,49.15,49.2599,49.09,49.12,5482,16.9499453320043,16.9878456166836,16.9292536388218,16.9395994854131,15896.2341601924,0.0,1.0
2015-02-23,49.1001,49.1799,49.1001,49.16,4046,16.9534284336901,16.9809820148235,16.9534284336901,16.9741108836887,11717.9251015224,0.06,1.0
2015-02-24,49.091,49.3099,49.08,49.1306,3139,16.9502863586485,17.025868801131,16.946488245961,16.9639595643238,9091.0941408005,0.0,1.0
2015-02-25,48.991,49.1999,48.991,49.19,10210,16.9157580614889,16.9878876742554,16.9157580614889,16.9844693728366,29569.9494034956,0.0,1.0
2015-02-26,49.2699,49.2899,49.01,49.02,9573,17.0120574822672,17.0189631416991,16.9223184379492,16.9257712676652,27725.0857629445,0.0,1.0
2015-02-27,49.23,49.27,49.1201,49.15,4635,16.9982806917005,17.0120920105643,16.960334093122,16.9706580539727,13423.7723295986,0.0,1.0
2015-03-02,49.19,49.2499,49.0201,49.0201,6040,16.9844693728366,17.0051518228352,16.9258057959623,16.9258057959623,17492.8985697467,0.0,1.0
2015-03-03,49.171,49.4399,49.15,49.15,4282,16.9779089963763,17.0707555874386,16.9706580539727,16.9706580539727,12401.4224628568,0.0,1.0
2015-03-04,49.1301,49.3499,49.13,49.26,2203,16.963786922838,17.0396801199949,16.9637523945408,17.0086391808484,6380.2740975417,0.0,1.0
2015-03-05,49.3,49.311,49.178,49.178,2605,17.0224504997122,17.0262486123998,16.9803259771774,16.9803259771774,7544.53655201825,0.0,1.0
2015-03-06,49.1075,49.37,48.94,49.09,17842,16.9559835276799,17.046620307724,16.8981486299374,16.9499410756769,51673.5589869901,0.0,1.0
2015-03-09,49.248,49.38,49.13,49.38,6500,17.0044957851892,17.0500731374399,16.9637523945408,17.0500731374399,18825.1391892969,0.0,1.0
2015-03-10,49.27,49.3399,49.17,49.25,2865,17.0120920105643,17.0362272902789,16.9775637134047,17.0051863511324,8297.54211959013,0.0,1.0
2015-03-11,49.17,49.3099,49.14,49.14,4949,16.9775637134047,17.025868801131,16.9672052242568,16.9672052242568,14333.1713612047,0.0,1.0
2015-03-12,49.115,49.2699,49.02,49.162,4027,16.9585731499669,17.0120574822672,16.9257712676652,16.9748014496319,11662.8977715844,0.0,1.0
2015-03-13,49.12,49.2,48.9701,49.1599,2641,16.9602995648248,16.9879222025526,16.9085416473825,16.9740763553915,7648.79886137436,0.0,1.0
2015-03-16,49.15,49.24,48.9901,49.18,3171,16.9706580539727,17.0017335214164,16.9154473068144,16.9810165431206,9183.77174911704,0.0,1.0
2015-03-17,49.076,49.14,49.04,49.136,4928,16.9451071140746,16.9672052242568,16.9326769270971,16.9658240923704,14272.351680747,0.0,1.0
2015-03-18,48.93,49.132,48.8501,49.0472,2985,16.8946958002215,16.964442960484,16.8671076907909,16.9351629644926,8645.08315077713,0.0,1.0
2015-03-19,49.02,49.05,48.86,48.95,3329,16.9257712676652,16.9361297568131,16.8705259922097,16.9016014596534,9641.36744017992,0.0,1.0
2015-03-20,49.1,49.15,48.907,49.09,5978,16.9533939053929,16.9706580539727,16.8867542918748,16.9499410756769,17313.3357036334,0.0,1.0
2015-03-23,48.87,48.9947,48.7156,48.901,6044,16.8946958002215,16.9378054496237,16.841318656134,16.905412713866,17483.0185457454,0.06,1.0
2015-03-24,48.986,49.0099,48.8037,48.8037,2876,16.9347977996654,16.9430601943785,16.8717754332979,16.8717754332979,8319.18619086102,0.0,1.0
2015-03-25,48.8101,48.9472,48.73,48.73,3380,16.8739879574052,16.9213843722652,16.8462968353753,16.8462968353753,9777.06861095624,0.0,1.0
2015-03-26,48.924,48.924,48.68,48.68,61520,16.9133639723764,16.9133639723764,16.8290114907874,16.8290114907874,177954.219214802,0.0,1.0
2015-03-27,48.86,49.01,48.7625,48.845,3895,16.8912387313039,16.9430947650676,16.8575323093575,16.8860531279275,11266.7698933949,0.0,1.0
2015-03-30,49.08,49.08,48.9201,49.04,3341,16.9672942474907,16.9672942474907,16.9120157154986,16.9534659718204,9664.25628082984,0.0,1.0
2015-03-31,49.06,49.06,48.9,49.0217,1244,16.9603801096555,16.9603801096555,16.9050670069742,16.9471395357012,3598.42406864781,0.0,1.0
2015-04-01,49.2899,49.2899,48.8444,48.8444,1877,17.0398581240707,17.0398581240707,16.8858457037925,16.8858457037925,5429.45496531507,0.0,1.0
2015-04-02,49.075,49.075,48.88,49.0,6618,16.9655657130319,16.9655657130319,16.8981528691391,16.93963769615,19143.3846352984,0.0,1.0
2015-04-06,49.188,49.188,48.97,49.06,2806,17.0046305918006,17.0046305918006,16.9292664893973,16.9603801096555,8116.70252140332,0.0,1.0
2015-04-07,49.032,49.032,48.8858,48.9908,2123,16.9507003166863,16.9507003166863,16.9001579691113,16.9364571927459,6141.04043226631,0.0,1.0
2015-04-08,49.0799,49.0799,48.9,48.9,2488,16.9672596768015,16.9672596768015,16.9050670069742,16.9050670069742,7196.84813729562,0.0,1.0
2015-04-09,48.91,49.119,48.91,49.0498,5457,16.9085240758918,16.9807768162693,16.9085240758918,16.9568538993596,15785.0483461504,0.0,1.0
2015-04-10,49.0312,49.06,48.881,49.06,1253,16.9504237511729,16.9603801096555,16.8984985760308,16.9603801096555,3624.45768329236,0.0,1.0
2015-04-13,48.96,49.19,48.9401,49.04,31447,16.9258094204797,17.0053220055841,16.9189298533337,16.9534659718204,90964.3421919355,0.0,1.0
2015-04-14,49.11,49.14,48.9,48.9,3845,16.9776654542434,16.9880366609962,16.9050670069742,16.9050670069742,11122.1387009251,0.0,1.0
2015-04-15,49.046,49.1286,48.9301,48.9301,1923,16.9555402131709,16.9840956024301,16.9154727844161,16.9154727844161,5562.51566238725,0.0,1.0
2015-04-16,49.0001,49.0999,48.988,49.08,1432,16.9396722668392,16.9741738146367,16.9354892134489,16.9672942474907,4142.23735233414,0.0,1.0
2015-04-17,49.08,49.1699,49.031,49.04,6229,16.9672942474907,16.9983732970598,16.9503546097945,16.9534659718204,18018.1539578836,0.0,1.0
2015-04-20,48.97,49.11,48.96,49.11,1021,16.9517374373616,17.000200644248,16.9482757797268,17.000200644248,2949.45401229515,0.065,1.0
2015-04-21,49.022,49.1,48.9376,49.1,4885,16.9697380570623,16.9967389866133,16.940521666625,16.9967389866133,14111.7363859567,0.0,1.0
2015-04-22,49.0652,49.1099,48.921,49.099,2639,16.9846924180444,17.0001660276717,16.9347753149513,16.9963928208498,7623.51531679421,0.0,1.0
2015-04-23,49.0001,49.1399,49.0,49.0616,5114,16.9621570268422,17.0105510005759,16.9621224102658,16.9834462212959,14773.2691663833,0.0,1.0
2015-04-24,48.98,49.1,48.9401,49.03,5934,16.9551990949963,16.9967389866133,16.9413870810337,16.9725073831701,17142.0765024089,0.0,1.0
2015-04-27,48.93,49.0899,48.82,49.05,2341,16.9378908068226,16.9932427124022,16.8998125728404,16.9794306984396,6762.65606540934,0.0,1.0
2015-04-28,48.9,49.0699,48.9,49.002,1810,16.9275058339183,16.9863193971327,16.9275058339183,16.9628147417928,5228.70887586115,0.0,1.0
2015-04-29,48.9501,49.11,48.95,49.1,2422,16.9448487386684,17.000200644248,16.9448141220921,16.9967389866133,6996.64800957773,0.0,1.0
2015-04-30,48.9688,49.0326,48.9,48.99,6735,16.9513220384454,16.9734074141551,16.9275058339183,16.9586607526311,19455.996839185,0.0,1.0
2015-05-01,48.91,49.05,48.9,49.05,4182,16.9309674915531,16.9794306984396,16.9275058339183,16.9794306984396,12080.91741373,0.0,1.0
2015-05-04,48.91,49.0599,48.9005,48.9522,2339,16.9309674915531,16.982857739498,16.9276789168001,16.9455756867717,6756.87848654099,0.0,1.0
2015-05-05,49.0399,49.0399,48.91,48.91,2295,16.9759344242285,16.9759344242285,16.9309674915531,16.9309674915531,6629.77175143717,0.0,1.0
2015-05-06,49.06,49.076,49.038,49.05,7422,16.9828923560743,16.9884310082899,16.9752767092779,16.9794306984396,21440.5951804649,0.0,1.0
2015-05-07,49.0081,49.1,49.0081,49.063,7117,16.96492635295,16.9967389866133,16.96492635295,16.9839308533647,20559.5144030407,0.0,1.0
2015-05-08,48.955,49.34,48.93,49.34,2869,16.9465449509095,17.0798187698473,16.9378908068226,17.0798187698473,8287.936886655,0.0,1.0
2015-05-11,49.0152,49.05,49.0,49.03,6388,16.9673841298706,16.9794306984396,16.9621224102658,16.9725073831701,18453.5869055254,0.0,1.0
2015-05-12,49.04,49.05,48.91,49.05,13574,16.9759690408048,16.9794306984396,16.9309674915531,16.9794306984396,39212.4277795244,0.0,1.0
2015-05-13,48.8467,49.089,48.8467,49.089,5883,16.9090551987251,16.9929311632151,16.9090551987251,16.9929311632151,16994.7482412658,0.0,1.0
2015-05-14,48.9284,49.02,48.8785,49.02,4111,16.937336941601,16.9690457255353,16.9200632700036,16.9690457255353,11875.8133639034,0.0,1.0
2015-05-15,48.785,49.06,48.54,48.92,7552,16.8876967711187,16.9828923560743,16.8028861590674,16.9344291491878,21816.1378069079,0.0,1.0
2015-05-18,49.05,49.21,48.87,49.21,11939,16.9794306984396,17.0348172205955,16.9171208610141,17.0348172205955,34489.2570546442,0.0,1.0
2015-05-19,48.8501,49.09,48.8501,48.9798,3763,16.9102321623209,16.9932773289786,16.9102321623209,16.9551298618436,10870.5146408097,0.0,1.0
2015-05-20,48.89,49.029,48.86,48.86,2796,16.9240441762836,16.9721612174066,16.9136592033793,16.9136592033793,8077.05525796007,0.0,1.0
2015-05-21,49.01,49.01,48.78,48.91,7362,16.9655840679006,16.9655840679006,16.8859659423014,16.9309674915531,21267.2678144142,0.0,1.0
2015-05-22,48.84,49.07,48.8342,49.07,3382,16.9292366627357,17.0089607502138,16.9272262292254,17.0089607502138,9756.90063826588,0.065,1.0
2015-05-26,48.825,48.906,48.8,48.84,4845,16.9240372657263,16.9521140095772,16.9153716040439,16.9292366627357,13977.5823750438,0.0,1.0
2015-05-27,48.8336,48.88,48.82,48.82,3809,16.927018253345,16.9431017214276,16.9223041333898,16.9223041333898,10988.7742552202,0.0,1.0
2015-05-28,48.85,48.85,48.8,48.85,1155,16.9327029274087,16.9327029274087,16.9153716040439,16.9327029274087,3332.11716061415,0.0,1.0
2015-05-29,48.831,48.8364,48.73,48.7593,2938,16.9261170245301,16.9279888074534,16.8911077513332,16.9012639068249,8475.98287262715,0.0,1.0
2015-06-01,48.67,48.777,48.66,48.7201,18805,16.8703101632954,16.9073991952961,16.8668438986224,16.8876761493069,54251.4832946746,0.0,1.0
2015-06-02,48.76,48.81,48.69,48.69,2275,16.901506545352,16.9188378687168,16.8772426926413,16.8772426926413,6563.26107393699,0.0,1.0
2015-06-03,48.76,48.82,48.75,48.76,14262,16.901506545352,16.9223041333898,16.8980402806791,16.901506545352,41145.155796259,0.0,1.0
2015-06-04,48.69,48.93,48.656,48.901,4239,16.8772426926413,16.9604330447924,16.8654573927533,16.9503808772408,12229.3027219424,0.0,1.0
2015-06-05,48.919,48.97,48.665,48.96,3843,16.9566201536521,16.9742981034842,16.8685770309589,16.9708318388112,11086.8625525889,0.0,1.0
2015-06-08,48.7505,48.76,48.701,48.71,1160,16.8982135939127,16.901506545352,16.8810555837816,16.8841752219872,3346.54191022721,0.0,1.0
2015-06-09,48.908,48.9475,48.7,48.7,4738,16.9528072625118,16.96649900797,16.8807089573143,16.8807089573143,13668.8927333246,0.0,1.0
2015-06-10,48.895,48.9199,48.72,48.9,2125,16.948301118437,16.9569321174727,16.8876414866602,16.9500342507735,6130.51858554552,0.0,1.0
2015-06-11,48.785,48.928,48.7301,48.928,4390,16.9101722070344,16.9597397918578,16.8911424139799,16.9597397918578,12664.9301602564,0.0,1.0
2015-06-12,48.7374,48.92,48.6943,48.92,2878,16.8936727871911,16.9569667801194,16.8787331864507,16.9569667801194,8302.88587727062,0.0,1.0
2015-06-15,48.8501,48.8776,48.7226,48.7226,1377,16.9327375900554,16.942269817906,16.8885427154752,16.8885427154752,3972.5760434335,0.0,1.0
2015-06-16,48.8,48.88,48.7953,48.85,5375,16.9153716040439,16.9431017214276,16.9137424596476,16.9327029274087,15506.6058340269,0.0,1.0
2015-06-17,48.85,48.9,48.616,48.88,5065,16.9327029274087,16.9500342507735,16.8515923340614,16.9431017214276,14612.2713580179,0.0,1.0
2015-06-18,48.772,48.91,48.63,48.83,7802,16.9056660629596,16.9535005154464,16.8564451046036,16.9257703980628,22508.3792962005,0.0,1.0
2015-06-19,48.76,48.8599,48.65,48.8599,3708,16.901506545352,16.9361345294349,16.8633776339495,16.9361345294349,10697.3943130366,0.0,1.0
2015-06-22,48.56,48.78,48.56,48.78,3141,16.8564451046036,16.9328128542537,16.8564451046036,16.9328128542537,9048.58403141858,0.07,1.0
2015-06-23,48.71,48.78,48.543,48.78,3540,16.9085140248196,16.9328128542537,16.8505439603124,16.9328128542537,10198.0221175491,0.0,1.0
2015-06-24,48.66,48.665,48.5601,48.649,5700,16.8911577180809,16.8928933487548,16.856479817217,16.8873393305984,16420.5440875791,0.0,1.0
2015-06-25,48.63,48.71,48.58,48.66,25067,16.8807439340377,16.9085140248196,16.863387627299,16.8911577180809,72212.9436216397,0.0,1.0
2015-06-26,48.599,48.77,48.599,48.66,10358,16.8699830238597,16.929341592906,16.8699830238597,16.8911577180809,29839.2974840605,0.0,1.0
2015-06-29,48.521,48.7,48.521,48.59,14363,16.8429071853474,16.9050427634719,16.8429071853474,16.8668588886468,41376.890303491,0.0,1.0
2015-06-30,48.64,48.69,48.5129,48.66,6488,16.8842151953854,16.9015715021241,16.8400954636557,16.8911577180809,18690.6122877568,0.0,1.0
2015-07-01,48.74,49.05,48.5712,49.05,16352,16.9189278088628,17.0265369106426,16.860332917313,17.0265369106426,47106.7959508936,0.0,1.0
2015-07-02,48.84,49.02,48.6301,49.02,66432,16.9536404223402,17.0161231265994,16.8807786466512,17.0161231265994,191377.120144922,0.0,1.0
2015-07-06,48.81,48.84,48.59,48.81,5054,16.9432266382969,16.9536404223402,16.8668588886468,16.9432266382969,14559.5490909869,0.0,1.0
2015-07-07,48.785,48.84,48.62,48.62,3231,16.9345484849276,16.9536404223402,16.87727267269,16.87727267269,9307.85578016985,0.0,1.0
2015-07-08,48.8,48.8236,48.6741,48.8236,4124,16.9397553769492,16.9479475537299,16.8960521965812,16.9479475537299,11880.4076872239,0.0,1.0
2015-07-09,48.82,48.82,48.57,48.66,10596,16.9466978996447,16.9466978996447,16.8599163659513,16.8911577180809,30524.9272196471,0.0,1.0
2015-07-10,48.73,48.7599,48.581,48.65,4217,16.9154565475151,16.9258356189448,16.8637347534338,16.8876864567332,12148.3218276002,0.0,1.0
2015-07-13,48.92,48.92,48.64,48.64,8315,16.981410513122,16.981410513122,16.8842151953854,16.8842151953854,23953.8287874071,0.0,1.0
2015-07-14,48.73,48.92,48.66,48.91,3813,16.9154565475151,16.981410513122,16.8911577180809,16.9779392517743,10984.4797554279,0.0,1.0
2015-07-15,48.9772,49.01,48.7372,48.74,4681,17.0012661280311,17.0126518652517,16.9179558556854,16.9189278088628,13485.0117322733,0.0,1.0
2015-07-16,48.7,48.95,48.7,48.92,14084,16.9050427634719,16.9918242971652,16.9050427634719,16.981410513122,40573.1478823621,0.0,1.0
2015-07-17,48.7539,48.85,48.69,48.69,6843,16.9237528621362,16.9571116836879,16.9015715021241,16.9015715021241,19713.2952967199,0.0,1.0
2015-07-20,48.7,48.752,48.6242,48.69,5722,16.9050427634719,16.9230933224801,16.878730602456,16.9015715021241,16483.9216261627,0.0,1.0
2015-07-21,48.5701,48.7,48.55,48.568,3565,16.8599510785648,16.9050427634719,16.8529738432558,16.8592221136817,10270.0420477578,0.0,1.0
2015-07-22,48.8912,48.94,48.55,48.676,2362,16.9714132804406,16.9883530358175,16.8529738432558,16.8967117362373,6804.4430061161,0.0,1.0
2015-07-23,48.934,49.0,48.59,48.722,7703,16.9862702790089,17.0091806039039,16.8668588886468,16.9126795384369,22190.7808958985,0.0,1.0
2015-07-24,48.9,48.9,48.61,48.61,2309,16.9744679904266,16.9744679904266,16.8738014113422,16.8738014113422,6651.7607540737,0.0,1.0
2015-07-27,48.56,48.67,48.524,48.67,3121,16.8807439340377,16.918982851516,16.8682293792266,16.918982851516,8978.02612208391,0.07,1.0
2015-07-28,48.71,48.71,48.51,48.64,131170,16.9328879124172,16.9328879124172,16.8633626079112,16.9085540558401,377330.24236903,0.0,1.0
2015-07-29,48.62,48.81,48.5801,48.68,3553,16.9016015253895,16.9676505646701,16.8877312271406,16.9224591167413,10220.7391258456,0.0,1.0
2015-07-30,48.856,49.01,48.59,48.71,4385,16.9836413847065,17.037175869176,16.8911727297136,16.9328879124172,12614.1123182755,0.0,1.0
2015-07-31,48.64,49.0044,48.62,48.66,11632,16.9085540558401,17.0352291606499,16.9016015253895,16.9155065862907,33461.1982864722,0.0,1.0
2015-08-03,48.5846,48.71,48.474,48.67,10715,16.8892955464919,16.9328879124172,16.8508480531002,16.918982851516,30823.3098039504,0.0,1.0
2015-08-04,48.51,48.7,48.46,48.46,5169,16.8633626079112,16.9294116471919,16.8459812817847,16.8459812817847,14869.4062880653,0.0,1.0
2015-08-05,49.0,49.0,48.38,48.69,50257,17.0336996039507,17.0336996039507,16.8181711599824,16.9259353819666,144571.822754749,0.0,1.0
2015-08-06,48.56,48.96,48.51,48.72,4354,16.8807439340377,17.0197945430496,16.8633626079112,16.9363641776424,12524.9361536538,0.0,1.0
2015-08-07,48.65,48.65,48.5201,48.5201,2452,16.9120303210654,16.9120303210654,16.8668736357888,16.8668736357888,7053.54695653627,0.0,1.0
2015-08-10,48.62,48.71,48.62,48.71,2562,16.9016015253895,16.9328879124172,16.9016015253895,16.9328879124172,7369.97850842004,0.0,1.0
2015-08-11,48.63,48.87,48.6288,48.655,7596,16.9050777906148,16.9885081560219,16.9046606387877,16.913768453678,21851.0369828098,0.0,1.0
2015-08-12,48.49,48.62,48.36,48.62,3756,16.8564100774606,16.9016015253895,16.8112186295318,16.9016015253895,10804.6991715948,0.0,1.0
2015-08-13,48.43,48.9899,48.41,48.58,12815,16.8355524861089,17.0301885760732,16.8285999556583,16.8876964644883,36864.2757944585,0.0,1.0
2015-08-14,48.4005,48.88,48.36,48.39,2969,16.8252975036942,16.9919844212472,16.8112186295318,16.8216474252077,8540.77525039,0.0,1.0
2015-08-17,48.38,48.83,48.321,48.37,3976,16.8181711599824,16.9746030951207,16.7976611951531,16.8146948947571,11437.5622753622,0.0,1.0
2015-08-18,48.35,48.68,48.32,48.6403,4119,16.8077423643065,16.9224591167413,16.7973135686306,16.9086583437968,11848.9232928111,0.0,1.0
2015-08-19,48.24,48.4999,48.24,48.3372,6143,16.7695034468282,16.8598515800337,16.7695034468282,16.8032927448181,17671.2638474725,0.0,1.0
2015-08-20,48.2411,48.38,48.221,48.3317,3549,16.769885836003,16.8181711599824,16.7628985429002,16.8013807989442,10209.2325239589,0.0,1.0
2015-08-21,48.11,48.36,48.06,48.31,1226383,16.7243119988994,16.8112186295318,16.7069306727729,16.7938373034053,3527875.23539879,0.0,1.0
2015-08-24,47.8,47.91,47.51,47.78,7349,16.6408816334923,16.6791765493853,16.5399223097744,16.6339189215117,21109.590689774,0.07,1.0
2015-08-25,47.89,48.16,47.8,48.16,17931,16.6722138374047,16.766210449142,16.6408816334923,16.766210449142,51505.7927144289,0.0,1.0
2015-08-26,47.81,48.05,47.81,48.05,11079,16.6443629894825,16.727915533249,16.6443629894825,16.727915533249,31823.8066746506,0.0,1.0
2015-08-27,47.93,48.0,47.85,48.0,2752,16.6861392613658,16.7105087532977,16.6582884134436,16.7105087532977,7904.96578830563,0.0,1.0
2015-08-28,47.89,48.11,47.85,47.98,28629,16.6722138374047,16.7488036691907,16.6582884134436,16.7035460413171,82235.1982388816,0.0,1.0
2015-08-31,48.09,48.1,47.93,47.93,39154,16.7418409572101,16.7453223132004,16.6861392613658,16.6861392613658,112467.670957601,0.0,1.0
2015-09-01,47.9101,48.0,47.9101,48.0,1952,16.6792113629452,16.7105087532977,16.6792113629452,16.7105087532977,5607.01061728654,0.0,1.0
2015-09-02,48.081,48.11,47.895,48.11,1357,16.7387077368189,16.7488036691907,16.6739545153998,16.7488036691907,3897.90645884111,0.0,1.0
2015-09-03,48.05,48.13,47.91,48.13,2067,16.727915533249,16.7557663811712,16.6791765493853,16.7557663811712,5937.34167312056,0.0,1.0
2015-09-04,48.077,48.077,48.077,48.077,155,16.7373151944228,16.7373151944228,16.7373151944228,16.7373151944228,445.228814384946,0.0,1.0
2015-09-08,47.98,48.1099,47.94,48.1,986,16.7035460413171,16.7487688556308,16.6896206173561,16.7453223132004,2832.22974828102,0.0,1.0
2015-09-09,48.14,48.16,48.13,48.16,1732,16.7592477371615,16.766210449142,16.7557663811712,16.766210449142,4975.0729452563,0.0,1.0
2015-09-10,48.1,48.21,48.1,48.101,1214,16.7453223132004,16.7836172290934,16.7453223132004,16.7456704487994,3487.14697202145,0.0,1.0
2015-09-11,48.1,48.1,48.1,48.1,2,16.7453223132004,16.7453223132004,16.7453223132004,16.7453223132004,5.74488792754769,0.0,1.0
2015-09-14,48.06,48.06,48.0,48.01,1600,16.7313968892393,16.7313968892393,16.7105087532977,16.713990109288,4595.91034203816,0.0,1.0
2015-09-15,48.199,48.1999,48.1277,48.1277,1523,16.7797877375041,16.7801010595432,16.7549656692934,16.7549656692934,4374.73215682756,0.0,1.0
2015-09-16,48.198,48.22,48.016,48.18,1504,16.779439601905,16.7870985850836,16.7160789228821,16.7731731611225,4320.15572151588,0.0,1.0
2015-09-17,48.1358,48.1452,48.025,48.1005,1354,16.7577855676456,16.7610580422764,16.7192121432734,16.7454963809999,3889.28912694978,0.0,1.0
2015-09-18,48.0,48.0,48.0,48.0,102,16.7105087532977,16.7105087532977,16.7105087532977,16.7105087532977,292.989284304932,0.0,1.0
2015-09-21,48.1094,48.1094,48.0947,48.0947,550,16.7729642797631,16.7729642797631,16.7678392402716,16.7678392402716,1577.54881955628,0.07,1.0
2015-09-22,47.9935,48.11,47.9935,48.11,664,16.732556655473,16.7731734650485,16.732556655473,16.7731734650485,1904.53166579158,0.0,1.0
2015-09-23,48.122,48.1699,48.045,48.1699,1632,16.7773571707558,16.794057129371,16.7505117258004,16.794057129371,4681.01758821065,0.0,1.0
2015-09-24,48.0561,48.0561,47.978,47.978,612,16.7543816535797,16.7543816535797,16.7271527022677,16.7271527022677,1755.38159557898,0.0,1.0
2015-09-25,47.9,48.0899,47.9,48.0899,521,16.6999586151699,16.7661657579887,16.6999586151699,16.7661657579887,1494.36897270695,0.0,1.0
2015-09-28,48.057,48.057,48.0245,48.0245,1460,16.7546954315077,16.7546954315077,16.7433645618836,16.7433645618836,4187.67504827668,0.0,1.0
2015-09-29,47.935,48.0014,47.84,47.8701,3862,16.7121610901497,16.735310928397,16.6790400866331,16.6895342151157,11077.2609838661,0.0,1.0
2015-09-30,47.9799,47.9799,47.84,47.9299,1020,16.727815122338,16.727815122338,16.6790400866331,16.710383015224,2925.63599263165,0.0,1.0
2015-10-01,47.8214,47.99,47.8214,47.93,2662,16.6725553427867,16.731336407975,16.6725553427867,16.7104178794383,7635.33628665242,0.0,1.0
2015-10-02,47.8214,47.8214,47.8214,47.8214,81,16.6725553427867,16.6725553427867,16.6725553427867,16.6725553427867,232.329917061926,0.0,1.0
2015-10-05,47.79,47.95,47.6301,47.88,14380,16.6616079795192,16.7173907222838,16.6058601009688,16.6929857723243,41245.7309549442,0.0,1.0
2015-10-06,47.88,47.901,47.75,47.901,1638,16.6929857723243,16.7003072573122,16.647662293828,16.7003072573122,4698.22721169671,0.0,1.0
2015-10-07,47.91,47.9694,47.8035,47.96,1158,16.7034450365927,16.7241543798441,16.66631464844,16.7208771437066,3321.45733281122,0.0,1.0
2015-10-08,47.9479,48.0,47.9479,47.98,887,16.7166585737851,16.7348228293978,16.7166585737851,16.7278499865522,2544.15600535712,0.0,1.0
2015-10-09,47.915,48.07,47.915,48.07,721,16.7051882473041,16.7592277793573,16.7051882473041,16.7592277793573,2068.02308890923,0.0,1.0
2015-10-12,48.036,48.04,48.0227,48.04,861,16.7473739465198,16.748768515089,16.7427370060275,16.748768515089,2469.58097025084,0.0,1.0
2015-10-13,47.9269,48.05,47.9269,48.05,369,16.7093370887972,16.7522549365118,16.7093370887972,16.7522549365118,1058.39184439321,0.0,1.0
2015-10-14,47.87,48.02,47.84,48.02,773,16.6894993509015,16.7417956722434,16.6790400866331,16.7417956722434,2217.17315912183,0.0,1.0
2015-10-15,47.9,48.04,47.84,48.04,2493,16.6999586151699,16.748768515089,16.6790400866331,16.748768515089,7150.59855846146,0.0,1.0
2015-10-16,48.009,48.009,47.82,47.84,21165,16.7379606086783,16.7379606086783,16.6720672437876,16.6790400866331,60706.9468471067,0.0,1.0
2015-10-19,47.88,48.019,47.88,47.95,2952,16.6929857723243,16.7414470301011,16.6929857723243,16.7173907222838,8467.13475514571,0.0,1.0
2015-10-20,47.9884,47.9884,47.9884,47.9884,771,16.7307785805474,16.7307785805474,16.7307785805474,16.7307785805474,2211.4366179598,0.0,1.0
2015-10-21,47.865,47.9037,47.861,47.9037,661,16.6877561401901,16.7012485910963,16.686361571621,16.7012485910963,1895.92685404855,0.0,1.0
2015-10-22,47.93,48.0599,47.91,47.911,1995,16.7104178794383,16.7557064937203,16.7034450365927,16.703793678735,5722.19980911777,0.0,1.0
2015-10-23,48.0899,48.232,47.944,48.065,29252,16.7661657579887,16.8157078064066,16.7152988694302,16.7574845686459,83902.651035746,0.0,1.0
2015-10-26,47.944,47.944,47.944,47.944,426,16.7397038193897,16.7397038193897,16.7397038193897,16.7397038193897,1220.10187398552,0.07,1.0
2015-10-27,47.89,47.89,47.89,47.89,268,16.720849656069,16.720849656069,16.720849656069,16.720849656069,767.575826826574,0.0,1.0
2015-10-28,47.88,47.884,47.8701,47.8701,952,16.717358144343,16.7187547490334,16.7139015477342,16.7139015477342,2726.61263857797,0.0,1.0
2015-10-29,48.01,48.15,47.9,47.9,2433,16.7627477967817,16.8116289609464,16.7243411677951,16.7243411677951,6968.3283084666,0.0,1.0
2015-10-30,48.0209,48.137,47.96,48.04,1098,16.7665535445631,16.8070899957025,16.7452902381514,16.7732223319598,3144.76961886409,0.0,1.0
2015-11-02,47.9832,48.1499,47.9832,48.0,831,16.7533905453558,16.8115940458291,16.7533905453558,16.7592562850556,2380.0578809436,0.0,1.0
2015-11-03,48.0006,48.219,48.0006,48.078,1224,16.7594657757592,16.8357203918562,16.7594657757592,16.7864900765188,3505.64482102882,0.0,1.0
2015-11-04,48.14,48.19,48.14,48.1899,671,16.8081374492204,16.8255950078506,16.8081374492204,16.8255600927334,1921.8036559725,0.0,1.0
2015-11-05,48.1024,48.184,48.1,48.13,5447,16.7950093651304,16.823500100815,16.7941714023161,16.8046459374943,15600.6922713595,0.0,1.0
2015-11-06,48.174,48.2044,48.174,48.2044,231,16.8200085890889,16.8306227847361,16.8200085890889,16.8306227847361,661.60453730201,0.0,1.0
2015-11-09,48.1853,48.1853,48.1853,48.1853,427,16.8239539973394,16.8239539973394,16.8239539973394,16.8239539973394,1222.96596289159,0.0,1.0
2015-11-10,48.2199,48.2199,48.082,48.0835,1330,16.8360346279115,16.8360346279115,16.7878866812092,16.7884104079681,3809.23824507218,0.0,1.0
2015-11-11,48.0814,48.0814,48.0201,48.0201,603,16.7876771905057,16.7876771905057,16.766274223625,16.766274223625,1727.04561035979,0.0,1.0
2015-11-12,48.07,48.16,48.03,48.0667,11054,16.783696867138,16.8151204726725,16.7697308202338,16.7825446682684,31659.63876769,0.0,1.0
2015-11-13,48.1175,48.19,48.1,48.1,374,16.8002815478367,16.8255950078506,16.7941714023161,16.7941714023161,1071.16925086992,0.0,1.0
2015-11-16,48.0501,48.1589,48.0501,48.1589,408,16.7767487588031,16.8147364063826,16.7767487588031,16.8147364063826,1168.54827367628,0.0,1.0
2015-11-17,48.1,48.1,48.08,48.08,659,16.7941714023161,16.7941714023161,16.787188378864,16.787188378864,1887.43458909967,0.0,1.0
2015-11-18,48.061,48.2,48.061,48.2,781,16.7805545065845,16.8290865195767,16.7805545065845,16.8290865195767,2236.85343564013,0.0,1.0
2015-11-19,48.1793,48.1892,48.11,48.15,2446,16.8218590903037,16.8253156869125,16.7976629140422,16.8116289609464,7005.56146424553,0.0,1.0
2015-11-20,48.03,48.22,48.03,48.1592,10347,16.7697308202338,16.8360695430288,16.7697308202338,16.8148411517344,29634.727911099,0.0,1.0
2015-11-23,48.116,48.12,48.041,48.12,2013,16.8241984031602,16.8255970396556,16.7979739688715,16.8255970396556,5757.03553173782,0.07,1.0
2015-11-24,48.07,48.07,48.0401,48.0401,1325,16.8081140834631,16.8081140834631,16.79765927566,16.79765927566,3789.40490787512,0.0,1.0
2015-11-25,48.02,48.19,47.9475,48.19,13825,16.7906311272706,16.8500731783251,16.7652808407915,16.8500731783251,39538.5078123574,0.0,1.0
2015-11-27,48.1199,48.1199,48.03,48.03,1208,16.8255620737432,16.8255620737432,16.7941277185091,16.7941277185091,3454.79330468917,0.0,1.0
2015-11-30,48.0601,48.09,48.0601,48.09,407,16.804652458137,16.8151072659401,16.804652458137,16.8151072659401,1163.99079056994,0.0,1.0
2015-12-01,48.01,48.19,48.01,48.19,1421,16.7871345360321,16.8500731783251,16.7871345360321,16.8500731783251,4063.95801818155,0.0,1.0
2015-12-02,48.15,48.15,48.15,48.15,114,16.8360868133711,16.8360868133711,16.8360868133711,16.8360868133711,326.031818488878,0.0,1.0
2015-12-03,48.0849,48.1649,47.97,48.11,2248,16.8133240044085,16.8412967343165,16.7731481710781,16.8221004484171,6429.11866634208,0.0,1.0
2015-12-04,48.11,48.1481,48.11,48.1481,1712,16.8221004484171,16.8354224610358,16.8221004484171,16.8354224610358,4896.19713379789,0.0,1.0
2015-12-07,48.1243,48.1243,48.0537,48.0537,449,16.8271005738881,16.8271005738881,16.8024146397443,16.8024146397443,1284.10777632901,0.0,1.0
2015-12-08,48.1243,48.1243,48.1243,48.1243,21,16.8271005738881,16.8271005738881,16.8271005738881,16.8271005738881,60.0584928795304,0.0,1.0
2015-12-09,48.0624,48.0624,48.04,48.04,561,16.8054566741218,16.8054566741218,16.7976243097476,16.7976243097476,1604.41973835317,0.0,1.0
2015-12-10,48.085,48.085,47.98,47.98,2113,16.8133589703208,16.8133589703208,16.7766447623166,16.7766447623166,6043.0283549737,0.0,1.0
2015-12-11,47.87,48.07,47.8158,48.07,1382,16.7381822586931,16.8081140834631,16.7192307341805,16.8081140834631,3952.42081711957,0.0,1.0
2015-12-14,47.816,47.89,47.816,47.87,2060,16.7193006660052,16.7451754411701,16.7193006660052,16.7381822586931,5891.45215865869,0.0,1.0
2015-12-15,48.0,48.03,47.9488,47.9488,4109,16.7836379447936,16.7941277185091,16.7657353976525,16.7657353976525,11751.4451067614,0.0,1.0
2015-12-16,47.95,47.99,47.8434,47.93,1347,16.7661549886011,16.7801413535551,16.7288813259987,16.7591618061241,3852.32332898701,0.0,1.0
2015-12-17,48.025,48.07,47.961,48.07,3356,16.7923794228899,16.8081140834631,16.7700012389635,16.8081140834631,9597.91914779537,0.0,1.0
2015-12-18,47.98,47.9834,47.951,47.9834,793,16.7766447623166,16.7778336033377,16.766504647725,16.7778336033377,2267.92308826036,0.0,1.0
2015-12-21,47.7,47.97,47.69,47.91,26695,16.7032163463081,16.7977628539288,16.6997146238037,16.776752518902,76233.9104996055,0.07,1.0
2015-12-22,47.95,47.95,47.64,47.73,3816,16.7907594089198,16.7907594089198,16.6822060112813,16.7137215138215,10897.4940051131,0.0,1.0
2015-12-23,47.78,47.968,47.705,47.93,6438,16.7312301263439,16.7970625094279,16.7049672075604,16.7837559639109,18385.2375274942,0.0,1.0
2015-12-24,47.91,47.9101,47.87,47.87,674,16.776752518902,16.776787536127,16.7627456288841,16.7627456288841,1924.76702291567,0.0,1.0
2015-12-28,47.98,47.98,47.738,47.8379,1048,16.8012645764332,16.8012645764332,16.7165228918251,16.7515050996447,2992.81281901429,0.0,1.0
2015-12-29,48.15,48.15,47.86,47.86,1454,16.8607938590092,16.8607938590092,16.7592439063796,16.7592439063796,4152.24221264004,0.0,1.0
2015-12-30,47.9311,48.06,47.9311,48.06,2372,16.7841411533864,16.829278356469,16.7841411533864,16.829278356469,6773.80916670027,0.0,1.0
2015-12-31,48.1,48.1,47.8301,47.8625,3683,16.8432852464868,16.8432852464868,16.7487737560913,16.7601193370057,10517.6809278909,0.0,1.0
2016-01-04,48.01,48.01,47.9265,48.0,23400,16.8117697439466,16.8117697439466,16.7825303610343,16.8082680214422,66824.2556917313,0.0,1.0
2016-01-05,48.09,48.1099,48.09,48.1099,1073,16.8397835239824,16.8467519517663,16.8397835239824,16.8467519517663,3064.20625458237,0.0,1.0
2016-01-06,48.05,48.069,47.889,48.0685,1292,16.8257766339645,16.832429906723,16.7693989016426,16.8322548205978,3689.61275015883,0.0,1.0
2016-01-07,47.8422,47.968,47.73,47.73,44926,16.7530108403217,16.7970625094279,16.7137215138215,16.7137215138215,128296.859453278,0.0,1.0
2016-01-08,47.91,48.03,47.91,48.03,360,16.776752518902,16.8187731889556,16.776752518902,16.8187731889556,1028.06547218048,0.0,1.0
2016-01-11,47.68,47.908,47.68,47.8001,1333,16.6962129012992,16.7760521744011,16.6962129012992,16.7382685885779,3806.6979844905,0.0,1.0
2016-01-12,47.77,47.89,47.7301,47.89,11141,16.7277284038394,16.769749073893,16.7137565310466,16.769749073893,31815.7706265632,0.0,1.0
2016-01-13,47.6912,47.82,47.6912,47.82,1366,16.7001348305042,16.7452370163617,16.7001348305042,16.7452370163617,3900.93731944038,0.0,1.0
2016-01-14,47.7001,47.7001,47.6801,47.6801,6672,16.7032513635332,16.7032513635332,16.6962479185243,16.6962479185243,19053.4800844116,0.0,1.0
2016-01-15,47.45,47.645,47.45,47.61,3768,16.6156732836965,16.6839568725336,16.6156732836965,16.6717008437679,10760.4186088223,0.0,1.0
2016-01-19,47.62,47.655,47.53,47.59,4977,16.6752025662724,16.687458595038,16.6436870637322,16.664697398759,14213.0051528951,0.0,1.0
2016-01-20,47.43,47.5128,47.4,47.5,4331,16.6086698386875,16.6376641010245,16.5981646711741,16.6331818962188,12368.1987778157,0.0,1.0
2016-01-21,47.5299,47.53,47.43,47.43,1926,16.6436520465072,16.6436870637322,16.6086698386875,16.6086698386875,5500.15027616556,0.0,1.0
2016-01-22,47.6449,47.6499,47.51,47.6,2881,16.6839218553085,16.6856727165608,16.6366836187233,16.6681991212635,8227.37951486658,0.0,1.0
2016-01-25,47.4,47.57,47.3801,47.57,1511,16.6226767287054,16.682293923724,16.6156980099944,16.682293923724,4308.65625127139,0.07,1.0
2016-01-26,47.4325,47.6299,47.4325,47.6299,723,16.6340741336354,16.7033002177334,16.6340741336354,16.7033002177334,2061.65352062821,0.0,1.0
2016-01-27,47.4,47.575,47.395,47.5411,2979,16.6226767287054,16.6840473706363,16.6209232817931,16.6721590005708,8494.6968713021,0.0,1.0
2016-01-28,47.2801,47.2801,47.2801,47.2801,263,16.5806290717482,16.5806290717482,16.5806290717482,16.5806290717482,749.951418983703,0.0,1.0
2016-01-29,47.2395,47.44,47.2395,47.44,1185,16.5663910828202,16.6367043040039,16.5663910828202,16.6367043040039,3379.05867488856,0.0,1.0
2016-02-01,47.28,47.29,47.28,47.29,505,16.5805940028099,16.5841008966346,16.5805940028099,16.5841008966346,1440.02078550103,0.0,1.0
2016-02-02,47.2778,47.29,47.151,47.28,6115,16.5798224861685,16.5841008966346,16.5353550724723,16.5805940028099,17437.0833729481,0.0,1.0
2016-02-03,47.09,47.315,47.0801,47.31,7104,16.5139630201421,16.5928681311961,16.5104911952558,16.5911146842838,20257.2428914838,0.0,1.0
2016-02-04,47.09,47.09,47.09,47.09,239,16.5139630201421,16.5139630201421,16.5139630201421,16.5139630201421,681.514787593557,0.0,1.0
2016-02-05,47.261,47.261,47.0301,47.2,4136,16.5739309045432,16.5739309045432,16.4929567261327,16.552538852213,11793.9128095688,0.0,1.0
2016-02-08,47.12,47.2096,47.0,47.125,14442,16.524483701616,16.5559054702846,16.4824009757205,16.5262371485283,41181.7429390215,0.0,1.0
2016-02-09,47.12,47.12,47.12,47.12,233,16.524483701616,16.524483701616,16.524483701616,16.524483701616,664.405629746019,0.0,1.0
2016-02-10,47.055,47.055,46.911,46.92,2182,16.501688891756,16.501688891756,16.4511896206814,16.4543458251236,6222.03040388759,0.0,1.0
2016-02-11,46.91,46.937,46.885,46.91,2455,16.450838931299,16.4603075446254,16.4420716967374,16.450838931299,7000.49708595052,0.0,1.0
2016-02-12,46.988,47.0706,46.93,46.93,1248,16.478192703131,16.5071596461224,16.4578527189482,16.4578527189482,3558.70483228769,0.0,1.0
2016-02-16,46.9521,47.078,46.8401,47.078,1200,16.4656029543006,16.5097547475526,16.4263257434648,16.5097547475526,3421.83156950739,0.0,1.0
2016-02-17,47.06,47.09,47.06,47.09,401,16.5034423386683,16.5139630201421,16.5034423386683,16.5139630201421,1143.46204947705,0.0,1.0
2016-02-18,47.0371,47.05,47.0371,47.04,8533,16.4954115518099,16.4999354448436,16.4954115518099,16.496428551019,24332.0739855055,0.0,1.0
2016-02-19,47.0159,47.2824,46.955,47.1845,878,16.4879769369017,16.5814356573279,16.4666199535097,16.5471031667848,2503.64009835624,0.0,1.0
2016-02-22,46.89,47.0625,46.89,47.02,5039,16.4683734004221,16.5289576275829,16.4683734004221,16.5140310788621,14347.4224354145,0.07,1.0
2016-02-23,47.09,47.09,47.09,47.09,5393,16.5386159826375,16.5386159826375,16.5386159826375,16.5386159826375,15355.3580460788,0.0,1.0
2016-02-24,46.96,47.315,46.93,47.315,1629,16.4929583041975,16.61763888763,16.4824219168652,16.61763888763,4638.21217449699,0.0,1.0
2016-02-25,47.0972,47.146,46.911,47.146,2507,16.5411447155973,16.5582839056579,16.4757488715547,16.5582839056579,7138.12027100305,0.0,1.0
2016-02-26,47.0972,47.0972,47.0972,47.0972,107,16.5411447155973,16.5411447155973,16.5411447155973,16.5411447155973,304.658503788323,0.0,1.0
2016-02-29,47.12,47.14,46.9851,46.99,1234,16.5491523699699,16.5561766281914,16.5017737482655,16.5034946915298,3513.5382586429,0.0,1.0
2016-03-01,47.21,47.254,47.21,47.21,745,16.5807615319668,16.5962149000542,16.5807615319668,16.5807615319668,2121.22042357291,0.0,1.0
2016-03-02,47.251,47.62,47.24,47.6129,16482,16.595161261321,16.7247588255086,16.5912979192992,16.72226521384,46928.7986863471,0.0,1.0
2016-03-03,47.31,47.37,47.161,47.37,927,16.6158828230746,16.6369555977392,16.563552099324,16.6369555977392,2639.42460758668,0.0,1.0
2016-03-04,47.5,47.5,47.31,47.4032,853,16.6826132761793,16.6826132761793,16.6158828230746,16.648615866387,2428.72620309757,0.0,1.0
2016-03-07,47.335,47.62,47.335,47.62,2452,16.6246631458515,16.7247588255086,16.6246631458515,16.7247588255086,6981.52010550438,0.0,1.0
2016-03-08,47.4765,47.4765,47.038,47.038,559,16.674359772769,16.674359772769,16.5203529112615,16.5203529112615,1591.62713661376,0.0,1.0
2016-03-09,47.4765,47.4765,47.4765,47.4765,78,16.674359772769,16.674359772769,16.674359772769,16.674359772769,222.087507434478,0.0,1.0
2016-03-10,47.363,47.528,47.36,47.36,1855,16.6344971073617,16.6924472376895,16.6334434686285,16.6334434686285,5281.69649090971,0.0,1.0
2016-03-11,47.61,47.6599,47.452,47.452,7077,16.7212466963978,16.7387722206606,16.6657550564476,16.6657550564476,20150.1703860744,0.0,1.0
2016-03-14,47.6,48.199,47.6,48.199,5326,16.7177345672871,16.9281111010224,16.7177345672871,16.9281111010224,15164.590571744,0.0,1.0
2016-03-15,48.0525,48.0525,48.0525,48.0525,371,16.8766584095496,16.8766584095496,16.8766584095496,16.8766584095496,1056.33929818194,0.0,1.0
2016-03-16,48.0525,48.0525,48.0525,48.0525,161,16.8766584095496,16.8766584095496,16.8766584095496,16.8766584095496,458.411393550654,0.0,1.0
2016-03-17,47.8617,47.8617,47.8617,47.8617,548,16.809646986116,16.809646986116,16.809646986116,16.809646986116,1560.30710351403,0.0,1.0
2016-03-18,47.53,48.1371,47.53,47.86,5007,16.6931496635116,16.9063710218268,16.6931496635116,16.8090499241672,14256.3096118517,0.0,1.0
2016-03-21,47.5524,47.8499,47.47,47.52,1056,16.7256017364952,16.8302413869988,16.6966191912801,16.714205687163,3002.3036056413,0.07,1.0
2016-03-22,47.671,48.087,47.4401,47.885,2832,16.7673169047296,16.9136365504758,16.6861024667421,16.8425871071086,8051.63239694712,0.0,1.0
2016-03-23,48.1799,48.1799,47.4969,47.4969,445,16.9463122598263,16.9463122598263,16.7060807260651,16.7060807260651,1265.1752883621,0.0,1.0
2016-03-24,48.1799,48.1799,48.1799,48.1799,76,16.9463122598263,16.9463122598263,16.9463122598263,16.9463122598263,216.074880709034,0.0,1.0
2016-03-28,47.65,47.7,47.52,47.52,1310,16.7599305764587,16.7775170723417,16.714205687163,16.714205687163,3724.44860169519,0.0,1.0
2016-03-29,47.9073,47.9073,47.817,47.817,349,16.8504306842724,16.8504306842724,16.8186694727078,16.8186694727078,992.238596940168,0.0,1.0
2016-03-30,47.65,47.91,47.4884,47.91,1904,16.7599305764587,16.8513803550501,16.703091021765,16.8513803550501,5413.24437986842,0.0,1.0
2016-03-31,47.65,47.65,47.65,47.65,7,16.7599305764587,16.7599305764587,16.7599305764587,16.7599305764587,19.9016337495163,0.0,1.0
2016-04-01,47.73,48.12,47.43,47.43,3277,16.7880689698715,16.9252436377585,16.6825499945737,16.6825499945737,9316.80768530922,0.0,1.0
2016-04-04,47.61,47.705,47.47,47.51,9291,16.7458613797524,16.77927572193,16.6966191912801,16.7106883879864,26415.1541666793,0.0,1.0
2016-04-05,47.59,47.6,47.38,47.595,5044,16.7388267813992,16.7423440805758,16.6649634986907,16.7405854309875,14340.5486617942,0.0,1.0
2016-04-06,46.8288,47.64,46.8288,47.58,6429,16.471089968077,16.7564132772821,16.471089968077,16.7353094822226,18278.2290536629,0.0,1.0
2016-04-07,46.82,47.63,46.64,46.94,8588,16.4679947448016,16.7528959781055,16.404683359623,16.5102023349207,24416.4615201208,0.0,1.0
2016-04-08,47.52,47.52,47.1,47.1,1521,16.714205687163,16.714205687163,16.5664791217462,16.5664791217462,4324.34070471632,0.0,1.0
2016-04-11,47.34,47.5,47.34,47.5,2059,16.6508943019844,16.7071710888098,16.6508943019844,16.7071710888098,5853.92341289341,0.0,1.0
2016-04-12,47.5532,47.66,47.4845,47.4845,6151,16.7258831204293,16.7634478756353,16.7017192750861,16.7017192750861,17487.8498847535,0.0,1.0
2016-04-13,47.5727,47.8,47.5,47.65,6507,16.7327418538237,16.8126900641076,16.7071710888098,16.7599305764587,18499.9901154431,0.0,1.0
2016-04-14,47.5634,47.7733,47.5634,47.68,746,16.7294707655894,16.8032988753061,16.7294707655894,16.7704824739885,2120.94553959131,0.0,1.0
2016-04-15,47.649,47.82,47.57,47.57,1718,16.7595788465411,16.8197246624608,16.731792183046,16.731792183046,4884.4295402384,0.0,1.0
2016-04-18,47.75,47.884,47.56,47.561,6146,16.7951035682246,16.842235377191,16.7282748838694,16.7286266137871,17473.6344320753,0.0,1.0
2016-04-19,47.8101,47.8101,47.7499,47.7599,436,16.816242536276,16.816242536276,16.7950683952329,16.7985856944095,1239.58747354129,0.0,1.0
2016-04-20,48.1285,48.129,47.6152,47.96,2754,16.9282333420586,16.9284092070175,16.7476903753242,16.8689668509331,7829.87133516683,0.0,1.0
2016-04-21,48.139,48.139,48.139,48.139,428,16.931926506194,16.931926506194,16.931926506194,16.931926506194,1216.84274925614,0.0,1.0
2016-04-22,48.139,48.139,48.139,48.139,64,16.931926506194,16.931926506194,16.931926506194,16.931926506194,181.957794281292,0.0,1.0
2016-04-25,48.069,48.069,48.069,48.069,23,16.931926506194,16.931926506194,16.931926506194,16.931926506194,65.2959956798511,0.07,1.0
2016-04-26,48.069,48.069,48.069,48.069,38,16.931926506194,16.931926506194,16.931926506194,16.931926506194,107.88034068845,0.0,1.0
2016-04-27,47.8136,47.8136,47.8136,47.8136,346,16.841963868534,16.841963868534,16.841963868534,16.841963868534,982.278891531669,0.0,1.0
2016-04-28,47.8136,47.8136,47.8136,47.8136,196,16.841963868534,16.841963868534,16.841963868534,16.841963868534,556.435441445685,0.0,1.0
2016-04-29,47.8136,47.8136,47.8136,47.8136,23,16.841963868534,16.841963868534,16.841963868534,16.841963868534,65.2959956798508,0.0,1.0
2016-05-02,47.71,47.71,47.71,47.71,179,16.805471584816,16.805471584816,16.805471584816,16.805471584816,508.173183769273,0.0,1.0
2016-05-03,47.7001,47.7001,47.7001,47.7001,202,16.8019843878197,16.8019843878197,16.8019843878197,16.8019843878197,573.469179449127,0.0,1.0
2016-05-04,47.85,48.051,47.85,48.051,2111,16.8547854817322,16.9255861480191,16.8547854817322,16.9255861480191,5993.03682087675,0.0,1.0
2016-05-05,47.95,47.999,47.95,47.981,628,16.8900096938152,16.9072695577359,16.8900096938152,16.900929199561,1782.86457769333,0.0,1.0
2016-05-06,47.95,47.95,47.95,47.95,103,16.8900096938152,16.8900096938152,16.8900096938152,16.8900096938152,292.412502392377,0.0,1.0
2016-05-09,47.889,47.959,47.889,47.959,484,16.8685229244446,16.8931798729027,16.8685229244446,16.8931798729027,1374.05486561077,0.0,1.0
2016-05-10,47.889,47.889,47.889,47.889,12,16.8685229244446,16.8685229244446,16.8685229244446,16.8685229244446,34.0674760068787,0.0,1.0
2016-05-11,47.771,47.976,47.771,47.976,1440,16.8269583541866,16.8991679889568,16.8269583541866,16.8991679889568,4088.09712082545,0.0,1.0
2016-05-12,47.8369,47.8369,47.8369,47.8369,398,16.8501711099493,16.8501711099493,16.8501711099493,16.8501711099493,1129.90462089481,0.0,1.0
2016-05-13,47.8369,47.8369,47.8369,47.8369,21,16.8501711099493,16.8501711099493,16.8501711099493,16.8501711099493,59.6180830120379,0.0,1.0
2016-05-16,47.9157,47.9157,47.9157,47.9157,629,16.8779277890708,16.8779277890708,16.8779277890708,16.8779277890708,1785.70353402722,0.0,1.0
2016-05-17,47.842,47.862,47.81,47.81,3421,16.8519675447656,16.8590123871822,16.840695796899,16.840695796899,9712.06961829433,0.0,1.0
2016-05-18,47.926,47.926,47.846,47.9019,1365,16.8815558829153,16.8815558829153,16.8533765132489,16.8730668478033,3875.17539578246,0.0,1.0
2016-05-19,47.8827,47.94,47.85,47.94,2013,16.8663037990834,16.8864872726069,16.8547854817322,16.8864872726069,5714.81910015389,0.0,1.0
2016-05-20,47.982,47.982,47.982,47.982,790,16.9012814416818,16.9012814416818,16.9012814416818,16.9012814416818,2242.77550378618,0.0,1.0
2016-05-23,47.69,48.21,47.684,48.21,6237,16.8230836908575,17.006518446975,16.8209671359792,17.006518446975,17680.6188131635,0.07,1.0
2016-05-24,47.69,47.69,47.69,47.69,216,16.8230836908575,16.8230836908575,16.8230836908575,16.8230836908575,612.315803053283,0.0,1.0
2016-05-25,47.8413,47.88,47.8413,47.88,600,16.8764561497047,16.8901079286697,16.8764561497047,16.8901079286697,1700.87723070357,0.0,1.0
2016-05-26,47.87,47.87,47.86,47.87,3303,16.8865803372058,16.8865803372058,16.8830527457421,16.8865803372058,9363.32915502317,0.0,1.0
2016-05-27,47.85,47.899,47.85,47.899,2238,16.8795251542783,16.8968103524509,16.8795251542783,16.8968103524509,6344.27207052429,0.0,1.0
2016-05-31,47.85,47.85,47.85,47.85,77,16.8795251542783,16.8795251542783,16.8795251542783,16.8795251542783,218.279244606957,0.0,1.0
2016-06-01,47.85,47.85,47.85,47.85,28,16.8795251542783,16.8795251542783,16.8795251542783,16.8795251542783,79.3742707661662,0.0,1.0
2016-06-02,47.9601,47.9601,47.9099,47.9399,403,16.9183639362947,16.9183639362947,16.9006554271464,16.9112382015378,1142.42253995589,0.0,1.0
2016-06-03,47.9601,47.9601,47.9601,47.9601,142,16.9183639362947,16.9183639362947,16.9183639362947,16.9183639362947,402.540944599844,0.0,1.0
2016-06-06,47.77,47.9,47.77,47.9,4555,16.8513044225679,16.8971631115972,16.8513044225679,16.8971631115972,12912.4929764246,0.0,1.0
2016-06-07,47.8345,47.8345,47.8345,47.8345,270,16.8740573875094,16.8740573875094,16.8740573875094,16.8740573875094,765.394753816604,0.0,1.0
2016-06-08,47.8345,47.8345,47.8345,47.8345,0,16.8740573875094,16.8740573875094,16.8740573875094,16.8740573875094,0,0.0,1.0
2016-06-09,47.88,47.88,47.8097,47.873,3237,16.8901079286697,16.8901079286697,16.8653089606791,16.887638614645,9176.23265964572,0.0,1.0
2016-06-10,47.905,47.905,47.905,47.905,147,16.8989269073291,16.8989269073291,16.8989269073291,16.8989269073291,416.714921522375,0.0,1.0
2016-06-13,47.7539,47.7539,47.7539,47.7539,953,16.8456250003111,16.8456250003111,16.8456250003111,16.8456250003111,2701.56000143417,0.0,1.0
2016-06-14,47.63,47.7218,47.6268,47.72,3721,16.8019181420747,16.8343014317124,16.8007893128063,16.8336664652489,10548.2736257466,0.0,1.0
2016-06-15,47.7448,47.7448,47.7448,47.7448,552,16.8424148920791,16.8424148920791,16.8424148920791,16.8424148920791,1564.80705224728,0.0,1.0
2016-06-16,47.7599,47.7599,47.7,47.7,3414,16.8477415551894,16.8477415551894,16.8266112823213,16.8266112823213,9677.99144270331,0.0,1.0
2016-06-17,47.7316,47.7911,47.7316,47.7911,410,16.8377584713469,16.8587476405565,16.8377584713469,16.8587476405565,1162.26610764744,0.0,1.0
2016-06-20,47.52,47.565,47.52,47.565,3279,16.7878077762195,16.8037053214621,16.7878077762195,16.8037053214621,9281.62164334057,0.07,1.0
2016-06-21,47.6,47.72,47.6,47.72,1651,16.816070078873,16.8584635328534,16.816070078873,16.8584635328534,4673.36301712575,0.0,1.0
2016-06-22,47.6401,47.71,47.63,47.63,2186,16.8302365580781,16.8549307450217,16.8266684423681,16.8266684423681,6187.74776222707,0.0,1.0
2016-06-23,47.67,47.8815,47.67,47.8815,289,16.8407995936949,16.9155180563353,16.8407995936949,16.9155180563353,818.050824923889,0.0,1.0
2016-06-24,47.39,47.39,47.39,47.39,297,16.7418815344074,16.7418815344074,16.7418815344074,16.7418815344074,840.695830458114,0.0,1.0
2016-06-27,47.5573,47.6593,47.38,47.3901,2138,16.8009850748317,16.837019510715,16.7383487465757,16.7419168622857,6051.8777290217,0.0,1.0
2016-06-28,47.5573,47.5573,47.5573,47.5573,134,16.8009850748317,16.8009850748317,16.8009850748317,16.8009850748317,379.303842698273,0.0,1.0
2016-06-29,47.6129,47.69,47.54,47.67,4238,16.8206273751759,16.8478651693583,16.7948733518829,16.8407995936949,11996.1916817559,0.0,1.0
2016-06-30,47.57,47.58,47.57,47.58,66734,16.805471715378,16.8090045032097,16.805471715378,16.8090045032097,188898.974915123,0.0,1.0
2016-07-01,47.5391,47.64,47.5391,47.63,1055,16.794555400978,16.8302012301998,16.794555400978,16.8266684423681,2986.31010482596,0.0,1.0
2016-07-05,47.61,47.61,47.61,47.61,201,16.8196028667047,16.8196028667047,16.8196028667047,16.8196028667047,568.955764047411,0.0,1.0
2016-07-06,47.8384,47.8699,47.8384,47.8668,976,16.9002917407807,16.9114200224505,16.9002917407807,16.9103248582227,2762.69067517548,0.0,1.0
2016-07-07,47.59,47.8485,47.581,47.8485,1086,16.8125372910414,16.9038598564907,16.8093577819928,16.9038598564907,3074.05950127107,0.0,1.0
2016-07-08,47.686,47.686,47.32,47.41,664,16.8464520542256,16.8464520542256,16.7171520195856,16.7489471100708,1879.5354593407,0.0,1.0
2016-07-11,47.885,47.885,47.15,47.15,524,16.9167545320764,16.9167545320764,16.6570946264467,16.6570946264467,1483.24786249175,0.0,1.0
2016-07-12,48.1899,48.1899,48.1899,48.1899,235,17.0244692330648,17.0244692330648,17.0244692330648,17.0244692330648,665.197037567867,0.0,1.0
2016-07-13,48.1899,48.1899,48.1899,48.1899,1,17.0244692330648,17.0244692330648,17.0244692330648,17.0244692330648,2.83062569177816,0.0,1.0
2016-07-14,47.75,48.08,47.73,47.8364,1825,16.8690618963485,16.9856438947945,16.8619963206851,16.8995851832143,5165.89188749513,0.0,1.0
2016-07-15,47.75,47.75,47.75,47.75,161,16.8690618963485,16.8690618963485,16.8690618963485,16.8690618963485,455.730736376283,0.0,1.0
2016-07-18,47.75,47.75,47.75,47.75,178,16.8690618963485,16.8690618963485,16.8690618963485,16.8690618963485,503.851373136512,0.0,1.0
2016-07-19,47.79,47.8325,47.7219,47.74,8976,16.8831930476753,16.89820739596,16.8591347625414,16.8655291085168,25407.6962094007,0.0,1.0
2016-07-20,47.9,47.9,47.86,47.8964,3139,16.9220537138239,16.9220537138239,16.9079225624971,16.9207819102045,8885.33404649165,0.0,1.0
2016-07-21,47.87,47.98,47.72,47.98,2373,16.9114553503288,16.9503160164775,16.8584635328534,16.9503160164775,6717.07476658958,0.0,1.0
2016-07-22,47.82,47.9399,47.82,47.9399,4483,16.8937914111704,16.9361495372724,16.8937914111704,16.9361495372724,12689.6949762414,0.0,1.0
2016-07-25,47.79,47.897,47.6114,47.897,2117,16.9079225624971,16.9457787607434,16.844734553088,16.9457787607434,5983.67005917125,0.07,1.0
2016-07-26,47.655,47.655,47.655,47.655,833,16.8601600693827,16.8601600693827,16.8601600693827,16.8601600693827,2354.46252210187,0.0,1.0
2016-07-27,47.9232,47.9232,47.9232,47.9232,429,16.95504822237,16.95504822237,16.95504822237,16.95504822237,1212.56233131056,0.0,1.0
2016-07-28,47.682,47.682,47.682,47.682,208,16.8697125680056,16.8697125680056,16.8697125680056,16.8697125680056,587.909009120274,0.0,1.0
2016-07-29,47.69,47.69,47.69,47.69,177,16.872542937968,16.872542937968,16.872542937968,16.872542937968,500.287954876385,0.0,1.0
2016-08-01,47.7784,47.7784,47.7784,47.7784,189,16.9038185260518,16.9038185260518,16.9038185260518,16.9038185260518,534.205782325631,0.0,1.0
2016-08-02,47.637,47.637,47.637,47.637,183,16.8537917369675,16.8537917369675,16.8537917369675,16.8537917369675,517.246868601009,0.0,1.0
2016-08-03,47.637,47.637,47.637,47.637,54,16.8537917369675,16.8537917369675,16.8537917369675,16.8537917369675,152.630223521609,0.0,1.0
2016-08-04,47.637,47.637,47.637,47.637,61,16.8537917369675,16.8537917369675,16.8537917369675,16.8537917369675,172.415622867003,0.0,1.0
2016-08-05,47.419,47.419,47.419,47.419,168,16.7766641554939,16.7766641554939,16.7766641554939,16.7766641554939,474.84958428945,0.0,1.0
2016-08-08,47.6756,47.6756,47.6756,47.6756,114,16.8674482720358,16.8674482720358,16.8674482720358,16.8674482720358,322.219360767841,0.0,1.0
2016-08-09,47.6756,47.6756,47.6756,47.6756,107,16.8674482720358,16.8674482720358,16.8674482720358,16.8674482720358,302.433961422447,0.0,1.0
2016-08-10,47.6675,47.6675,47.6675,47.6675,265,16.8645825224489,16.8645825224489,16.8645825224489,16.8645825224489,749.018689504193,0.0,1.0
2016-08-11,47.8059,47.8059,47.53,47.53,1990,16.9135479227973,16.9135479227973,16.8159355387213,16.8159355387213,5624.70638533337,0.0,1.0
2016-08-12,47.7255,47.85,47.7255,47.85,602,16.8851027046758,16.9291503372147,16.8851027046758,16.9291503372147,1701.54434370387,0.0,1.0
2016-08-15,47.7,47.824,47.7,47.824,1022,16.8760809004209,16.9199516348371,16.8760809004209,16.9199516348371,2888.66830442749,0.0,1.0
2016-08-16,47.68,47.84,47.67,47.67,2375,16.869004975515,16.9256123747617,16.8654670130621,16.8654670130621,6712.90334933005,0.0,1.0
2016-08-17,47.68,47.68,47.68,47.68,31,16.869004975515,16.869004975515,16.869004975515,16.869004975515,87.621054243887,0.0,1.0
2016-08-18,47.76,47.76,47.7331,47.75,1377,16.8973086751384,16.8973086751384,16.88779155614,16.8937707126855,3892.07069980103,0.0,1.0
2016-08-19,47.99,47.99,47.751,47.9088,2051,16.9786818115555,16.9786818115555,16.8941245089308,16.9499535564378,5797.12200820039,0.0,1.0
2016-08-22,47.92,47.92,47.92,47.92,1,16.9786818115555,16.9786818115555,16.9786818115555,16.9786818115555,2.82236280365335,0.07,1.0
2016-08-23,47.92,47.92,47.92,47.92,5,16.9786818115555,16.9786818115555,16.9786818115555,16.9786818115555,14.1118140182668,0.0,1.0
2016-08-24,48.007,48.007,48.007,48.007,140,17.0095070477326,17.0095070477326,17.0095070477326,17.0095070477326,395.130792511469,0.0,1.0
2016-08-25,47.71,47.8437,47.71,47.8437,3627,16.9042760690591,16.9516477251152,16.9042760690591,16.9516477251152,10236.7098888507,0.0,1.0
2016-08-26,48.007,48.007,48.007,48.007,251,17.0095070477326,17.0095070477326,17.0095070477326,17.0095070477326,708.413063716991,0.0,1.0
2016-08-29,47.8465,47.8587,47.6801,47.8587,1500,16.9526398016818,16.9569624210078,16.8936821085799,16.9569624210078,4233.54420548002,0.0,1.0
2016-08-30,48.0217,48.0217,48.0217,48.0217,333,17.0147154497073,17.0147154497073,17.0147154497073,17.0147154497073,939.846813616568,0.0,1.0
2016-08-31,47.9455,48.0699,47.79,47.83,1090,16.9877167945729,17.0317933391756,16.9326211138197,16.9467936361999,3076.37545598216,0.0,1.0
2016-09-01,48.08,48.08,47.8,47.8,573,17.0353719010766,17.0353719010766,16.9361642444147,16.9361642444147,1617.21388649337,0.0,1.0
2016-09-02,47.8,48.045,47.8,48.045,505,16.9361642444147,17.0229709439938,16.9361642444147,17.0229709439938,1425.29321584494,0.0,1.0
2016-09-06,47.8292,47.9262,47.724,47.77,3606,16.9465101857523,16.9808785525245,16.9092364518922,16.9255348526295,10177.440269974,0.0,1.0
2016-09-07,47.8292,47.8292,47.8292,47.8292,68,16.9465101857523,16.9465101857523,16.9465101857523,16.9465101857523,191.920670648428,0.0,1.0
2016-09-08,47.845,47.845,47.62,47.7156,3121,16.9521083320925,16.9521083320925,16.8723878937035,16.9062602221924,8808.59431020212,0.0,1.0
2016-09-09,47.9359,47.9359,47.9359,47.9359,291,16.9843153892017,16.9843153892017,16.9843153892017,16.9843153892017,821.307575863124,0.0,1.0
2016-09-12,47.9306,47.9306,47.9306,47.9306,169,16.9824375299863,16.9824375299863,16.9824375299863,16.9824375299863,476.979313817416,0.0,1.0
2016-09-13,47.9306,47.9306,47.9306,47.9306,17,16.9824375299863,16.9824375299863,16.9824375299863,16.9824375299863,47.9801676621069,0.0,1.0
2016-09-14,47.9306,47.9306,47.9306,47.9306,0,16.9824375299863,16.9824375299863,16.9824375299863,16.9824375299863,0,0.0,1.0
2016-09-15,47.76,47.76,47.76,47.76,195,16.9219917220345,16.9219917220345,16.9219917220345,16.9219917220345,550.360746712402,0.0,1.0
2016-09-16,47.76,47.76,47.76,47.76,0,16.9219917220345,16.9219917220345,16.9219917220345,16.9219917220345,0,0.0,1.0
2016-09-19,47.76,47.76,47.76,47.76,255,16.9219917220345,16.9219917220345,16.9219917220345,16.9219917220345,719.702514931603,0.0,1.0
2016-09-20,47.76,47.76,47.76,47.76,35,16.9219917220345,16.9219917220345,16.9219917220345,16.9219917220345,98.7826981278671,0.0,1.0
2016-09-21,47.76,47.76,47.76,47.76,51,16.9219917220345,16.9219917220345,16.9219917220345,16.9219917220345,143.940502986321,0.0,1.0
2016-09-22,47.95,47.96,47.95,47.96,3479,16.9893112033407,16.9928543339358,16.9893112033407,16.9928543339358,9819.00019391002,0.0,1.0
2016-09-23,48.0,48.0,47.98,47.98,2498,17.007026856316,17.007026856316,16.9999405951259,16.9999405951259,7050.26228352609,0.0,1.0
2016-09-26,47.74,47.8433,47.74,47.8433,306,16.9397073750098,16.9763615805364,16.9397073750098,16.9763615805364,862.378533265044,0.07,1.0
2016-09-27,47.8573,47.8573,47.8573,47.8573,291,16.9813292366581,16.9813292366581,16.9813292366581,16.9813292366581,820.10507575205,0.0,1.0
2016-09-28,47.9702,47.9702,47.75,47.76,980,17.0213898349538,17.0213898349538,16.943255700811,16.9468040266122,2761.86589084884,0.0,1.0
2016-09-29,47.854,47.9094,47.854,47.9094,2230,16.9801582891437,16.9998160140824,16.9801582891437,16.9998160140824,6284.65401693152,0.0,1.0
2016-09-30,47.7735,47.9386,47.7735,47.9386,629,16.9515942664439,17.010177125422,16.9515942664439,17.010177125422,1772.66698504481,0.0,1.0
2016-10-03,47.7735,47.7735,47.7735,47.7735,115,16.9515942664439,16.9515942664439,16.9515942664439,16.9515942664439,324.096507599608,0.0,1.0
2016-10-04,47.68,47.88,47.68,47.88,7965,16.9184174202025,16.9893839362268,16.9184174202025,16.9893839362268,22447.2059393989,0.0,1.0
2016-10-05,47.68,47.68,47.68,47.68,0,16.9184174202025,16.9184174202025,16.9184174202025,16.9184174202025,0,0.0,1.0
2016-10-06,48.009,48.077,48.009,48.044,1272,17.0351573390625,17.0592859545108,17.0351573390625,17.0475764793668,3584.78919710176,0.0,1.0
2016-10-07,47.9,47.9,47.89,47.89,1653,16.9964805878293,16.9964805878293,16.992932262028,16.992932262028,4658.53501793175,0.0,1.0
2016-10-10,48.2067,48.21,47.99,47.99,6667,17.1053077401526,17.106478687667,17.0284155200402,17.0284155200402,18789.1427492747,0.0,1.0
2016-10-11,47.9592,48.01,47.9592,48.0,1941,17.0174866765725,17.0355121716427,17.0174866765725,17.0319638458414,5470.1854021812,0.0,1.0
2016-10-12,47.92,48.04,47.92,48.04,779,17.0035772394317,17.0461571490463,17.0035772394317,17.0461571490463,2195.40156017474,0.0,1.0
2016-10-13,47.92,47.92,47.92,47.92,88,17.0035772394317,17.0035772394317,17.0035772394317,17.0035772394317,248.004284076222,0.0,1.0
2016-10-14,47.9,48.07,47.88,47.91,6095,16.9964805878293,17.05680212645,16.9893839362268,17.0000289136305,17177.1149027792,0.0,1.0
2016-10-17,48.0399,48.0399,47.888,47.888,512,17.0461216657883,17.0461216657883,16.9922225968678,16.9922225968678,1442.93401644347,0.0,1.0
2016-10-18,47.96,47.96,47.95,47.95,435,17.0177705426366,17.0177705426366,17.0142222168353,17.0142222168353,1225.93026787678,0.0,1.0
2016-10-19,47.96,47.96,47.96,47.96,51,17.0177705426366,17.0177705426366,17.0177705426366,17.0177705426366,143.729755544174,0.0,1.0
2016-10-20,47.95,48.0462,47.95,47.982,1242,17.0142222168353,17.0483571110431,17.0142222168353,17.0255768593992,3500.24228207578,0.0,1.0
2016-10-21,47.982,47.982,47.982,47.982,103,17.0255768593992,17.0255768593992,17.0255768593992,17.0255768593992,290.277741589215,0.0,1.0
2016-10-24,47.81,47.97,47.8,47.88,6048,16.9893839362268,17.0462402723447,16.9858304152195,17.0142585832784,17019.7389784941,0.07,1.0
2016-10-25,47.86,47.889,47.86,47.889,404,17.0071515412637,17.017456752185,17.0071515412637,17.017456752185,1136.9005534576,0.0,1.0
2016-10-26,47.81,48.04,47.81,48.04,1300,16.9893839362268,17.0711149193963,16.9893839362268,17.0711149193963,3658.34336508635,0.0,1.0
2016-10-27,47.96,47.96,47.91,47.91,459,17.0426867513373,17.0426867513373,17.0249191463005,17.0249191463005,1291.67661890357,0.0,1.0
2016-10-28,47.885,48.01,47.83,47.83,1625,17.0160353437821,17.0604543563742,16.9964909782416,16.9964909782416,4572.92920635793,0.0,1.0
2016-10-31,47.885,47.885,47.885,47.885,151,17.0160353437821,17.0160353437821,17.0160353437821,17.0160353437821,424.930652406183,0.0,1.0
2016-11-01,47.885,47.885,47.885,47.885,1,17.0160353437821,17.0160353437821,17.0160353437821,17.0160353437821,2.81411028083565,0.0,1.0
2016-11-02,48.0284,48.0284,47.88,47.995,10489,17.0669928350277,17.0669928350277,17.0142585832784,17.0551240748631,29517.2027356852,0.0,1.0
2016-11-03,47.75,47.89,47.75,47.89,451,16.9680628101826,17.0178121042858,16.9680628101826,17.0178121042858,1269.16373665688,0.0,1.0
2016-11-04,47.9099,47.9099,47.72,47.8017,579,17.0248836110904,17.0248836110904,16.9574022471605,16.9864345137907,1629.36985260385,0.0,1.0
2016-11-07,47.899,47.899,47.899,47.899,348,17.0210102731924,17.0210102731924,17.0210102731924,17.0210102731924,979.310377730807,0.0,1.0
2016-11-08,47.8953,47.93,47.8,47.8,3100,17.0196954704197,17.0320261883152,16.9858304152195,16.9858304152195,8723.74187059051,0.0,1.0
2016-11-09,47.72,47.83,47.7,47.82,9500,16.9574022471605,16.9964909782416,16.9502952051458,16.9929374572342,26734.0476679387,0.0,1.0
2016-11-10,47.85,47.85,47.84,47.85,2047,17.0035980202563,17.0035980202563,17.0000444992489,17.0035980202563,5760.48374487058,0.0,1.0
2016-11-11,47.82,48.0999,47.82,48.0354,3050,16.9929374572342,17.0924005102304,16.9929374572342,17.0694802997329,8583.03635654874,0.0,1.0
2016-11-14,47.925,47.9284,47.88,47.88,6205,17.0302494278116,17.0314576249541,17.0142585832784,17.0142585832784,17461.5542925852,0.0,1.0
2016-11-15,48.0323,48.0999,48.0323,48.0999,1250,17.0683787082206,17.0924005102304,17.0683787082206,17.0924005102304,3517.63785104457,0.0,1.0
2016-11-16,47.92,48.0029,47.92,48.0029,730,17.0284726673079,17.057931356459,17.0284726673079,17.057931356459,2054.30050501002,0.0,1.0
2016-11-17,48.1156,48.16,48.1156,48.16,844,17.097979538212,17.1137571714847,17.097979538212,17.1137571714847,2375.10907702529,0.0,1.0
2016-11-18,47.93,48.15,47.91,48.15,25735,17.0320261883152,17.1102036504773,17.0249191463005,17.1102036504773,72421.1280773057,0.0,1.0
2016-11-21,47.9673,47.9673,47.75,47.86,1708,17.071932229228,17.071932229228,16.9945934823439,17.0337433312038,4798.99681535374,0.075,1.0
2016-11-22,47.8911,47.963,47.8911,47.963,483,17.0448120611996,17.0704018260453,17.0448120611996,17.0704018260453,1357.09336171889,0.0,1.0
2016-11-23,47.8911,47.8911,47.8911,47.8911,54,17.0448120611996,17.0448120611996,17.0448120611996,17.0448120611996,151.724723670435,0.0,1.0
2016-11-25,47.8911,47.8911,47.8911,47.8911,14,17.0448120611996,17.0448120611996,17.0448120611996,17.0448120611996,39.3360394701127,0.0,1.0
2016-11-28,47.7734,48.0099,47.7734,48.0,11672,17.0029217229196,17.0870938979683,17.0029217229196,17.0835704115709,32795.0180496539,0.0,1.0
2016-11-29,48.05,48.0606,48.04,48.0606,4950,17.1013657974163,17.1051384192155,17.0978067202472,17.1051384192155,13908.0996697898,0.0,1.0
2016-11-30,48.085,48.128,48.0564,48.128,2395,17.113822567508,17.1291265993351,17.1036436068045,17.1291265993351,6729.27246649428,0.0,1.0
2016-12-01,48.125,48.14,47.9,47.9,3314,17.1280588761843,17.133397491938,17.0479796398801,17.0479796398801,9311.40248599668,0.0,1.0
2016-12-02,48.098,48.1025,48.0,48.0,9871,17.1184493678278,17.1200509525539,17.0835704115709,17.0835704115709,27734.7175435345,0.0,1.0
2016-12-05,48.15,48.15,48.0974,48.0974,226,17.136956569107,17.136956569107,17.1182358231977,17.1182358231977,634.996065731819,0.0,1.0
2016-12-06,48.0,48.16,47.9126,48.0653,2897,17.0835704115709,17.1405156462761,17.0524640771131,17.1068111854849,8139.75045320829,0.0,1.0
2016-12-07,48.0,48.11,47.78,47.78,12551,17.0835704115709,17.1227202604307,17.0052707138512,17.0052707138512,35264.7593849559,0.0,1.0
2016-12-08,48.0025,48.0025,47.92,47.92,492,17.0844601808631,17.0844601808631,17.0550977942183,17.0550977942183,1382.38081566396,0.0,1.0
2016-12-09,48.008,48.008,48.008,48.008,123,17.0864176733061,17.0864176733061,17.0864176733061,17.0864176733061,345.59520391599,0.0,1.0
2016-12-12,48.0275,48.0373,47.98,48.0373,7191,17.0933578737858,17.0968457694115,17.0764522572327,17.0968457694115,20204.6757021129,0.0,1.0
2016-12-13,48.047,48.047,47.98,47.98,311,17.1002980742655,17.1002980742655,17.0764522572327,17.0764522572327,873.822019657504,0.0,1.0
2016-12-14,48.235,48.3399,48.189,48.1999,12869,17.1672087250442,17.2045434445478,17.1508369700664,17.1547163641807,36158.2494243485,0.0,1.0
2016-12-15,48.214,48.289,48.07,48.25,8442,17.1597346629891,17.1864277417572,17.1084839517544,17.1725473407978,23719.6318004779,0.0,1.0
2016-12-16,48.074,48.25,48.0312,48.25,2908,17.109907582622,17.1725473407978,17.0946747323384,17.1725473407978,8170.65734136341,0.0,1.0
2016-12-19,48.0968,48.0968,48.0968,48.0968,6293,17.1180222785675,17.1180222785675,17.1180222785675,17.1180222785675,17681.5497418157,0.0,1.0
2016-12-20,48.189,48.189,48.0786,48.0786,2383,17.1508369700664,17.1508369700664,17.1115447581198,17.1115447581198,6695.55586123418,0.0,1.0
2016-12-21,48.29,48.29,48.09,48.1,5374,17.1867836494741,17.1867836494741,17.1156021060926,17.1191611832616,15099.4197223132,0.0,1.0
2016-12-22,48.1473,48.1473,48.07,48.07,2711,17.1359956182714,17.1359956182714,17.1084839517544,17.1084839517544,7617.1430716768,0.0,1.0
2016-12-23,48.0174,48.0174,47.94,47.94,908,17.124115418681,17.124115418681,17.0965127885218,17.0965127885218,2546.10519340673,0.09652,1.0
2016-12-27,48.0287,48.0287,48.0287,48.0287,421,17.128145260035,17.128145260035,17.128145260035,17.128145260035,1180.51793659057,0.0,1.0
2016-12-28,48.1422,48.2322,48.0001,48.0001,9763,17.1686219851392,17.2007180667197,17.117945838555,17.117945838555,27376.2389903414,0.0,1.0
2016-12-29,47.9901,48.28,47.9901,48.28,958,17.1143796072683,17.2177646522702,17.1143796072683,17.2177646522702,2686.30922388067,0.0,1.0
2016-12-30,48.28,48.3,48.0201,48.2,4134,17.2177646522702,17.2248971148436,17.1250783011284,17.1892348019765,11592.0692395853,0.0,1.0
2017-01-03,48.19,48.41,48.05,48.41,4784,17.1856685706897,17.2641256589975,17.1357413326757,17.2641256589975,13414.7216357465,0.0,1.0
2017-01-04,48.3033,48.359,48.3033,48.359,1527,17.2260739711682,17.2459378794353,17.2260739711682,17.2459378794353,4281.83109067411,0.0,1.0
2017-01-05,48.2877,48.2999,48.1825,48.1825,18941,17.220510650361,17.2248614525308,17.1829938972247,17.1829938972247,53112.0908241375,0.0,1.0
2017-01-06,48.2507,48.35,48.1796,48.34,1115,17.2073155946001,17.2427282712772,17.1819596901516,17.2391620399905,3126.54987956884,0.0,1.0
2017-01-09,48.13,48.21,48.015,48.21,15207,17.1642711829694,17.1928010332632,17.1232595231722,17.1928010332632,42641.6538283439,0.0,1.0
2017-01-10,48.26,48.33,48.1,48.1,23339,17.2106321896968,17.2355958087038,17.1535724891093,17.1535724891093,65444.4373446251,0.0,1.0
2017-01-11,48.1573,48.31,48.1573,48.25,4846,17.1740069943822,17.2284633461303,17.1740069943822,17.20706595841,13588.5746335341,0.0,1.0
2017-01-12,48.2275,48.2275,47.98,47.99,8763,17.1990419380149,17.1990419380149,17.1107777136687,17.1143439449554,24572.1583808626,0.0,1.0
2017-01-13,48.32,48.325,48.165,48.2469,9486,17.2320295774171,17.2338126930604,17.1767529924729,17.2059604267112,26599.5086615156,0.0,1.0
2017-01-17,48.17,48.278,47.95,47.965,13467,17.1785361081163,17.2170514060128,17.1000790198085,17.1054283667386,37762.5535678507,0.0,1.0
2017-01-18,48.12,48.18,48.1,48.18,4721,17.1607049516827,17.182102339403,17.1535724891093,17.182102339403,13238.0645573493,0.0,1.0
2017-01-19,48.2,48.305,48.1801,48.23,5541,17.1892348019765,17.226680230487,17.1821380017159,17.1999334958366,15537.4106571219,0.0,1.0
2017-01-20,48.215,48.29,48.02,48.1381,11809,17.1945841489065,17.2213308835569,17.1250426388155,17.1671598303117,33113.387917335,0.0,1.0
2017-01-23,47.9465,48.03,47.9465,48.03,6518,17.1273606891519,17.1571884058266,17.1273606891519,17.1571884058266,18246.552558325,0.08,1.0
2017-01-24,47.9465,47.9465,47.9465,47.9465,66,17.1273606891519,17.1273606891519,17.1273606891519,17.1273606891519,184.761041554074,0.0,1.0
2017-01-25,47.94,48.12,47.94,48.0758,3855,17.1250387710874,17.1893380405658,17.1250387710874,17.1735489977272,10791.7244725902,0.0,1.0
2017-01-26,48.13,48.2,47.9993,48.13,8061,17.1929102222035,17.2179154936674,17.1462218081989,17.1929102222035,22566.0417570816,0.0,1.0
2017-01-27,48.15,48.26,47.92,48.26,2561,17.2000545854789,17.2393485834935,17.117894407812,17.2393485834935,7169.28829424216,0.0,1.0
2017-01-30,48.12,48.17,47.93,47.931,4440,17.1893380405658,17.2071989487543,17.1214665894497,17.1218238076135,12429.3791590922,0.0,1.0
2017-01-31,48.13,48.15,48.0793,48.15,3563,17.1929102222035,17.2000545854789,17.1747992613004,17.2000545854789,9974.29683419947,0.0,1.0
2017-02-01,47.96,48.18,47.96,48.0386,9224,17.1321831343628,17.210771130392,17.1321831343628,17.160260482035,25821.755262042,0.0,1.0
2017-02-02,48.13,48.13,48.072,48.09,3150,17.1929102222035,17.1929102222035,17.1721915687049,17.1786214956528,8818.14061962625,0.0,1.0
2017-02-03,48.1625,48.1625,48.0001,48.0342,1091,17.204519812526,17.204519812526,17.1465075827299,17.1586887221145,3054.15600508325,0.0,1.0
2017-02-06,47.96,48.1737,47.96,48.1737,4425,17.1321831343628,17.2085206559602,17.1321831343628,17.2085206559602,12387.3880132845,0.0,1.0
2017-02-07,47.95,47.985,47.93,47.93,2971,17.1286109527251,17.141113588457,17.1214665894497,17.1214665894497,8317.04627965382,0.0,1.0
2017-02-08,48.1,48.128,48.0471,48.12,2027,17.1821936772905,17.192195785876,17.1632968364271,17.1893380405658,5674.40350348645,0.0,1.0
2017-02-09,48.083,48.2,47.978,47.978,3080,17.1761209685064,17.2179154936674,17.1386130613106,17.1386130613106,8622.18193919009,0.0,1.0
2017-02-10,48.02,48.22,48.004,48.18,2629,17.1536162241889,17.2250598569427,17.1479007335686,17.210771130392,7359.64815523727,0.0,1.0
2017-02-13,48.01,48.16,48.01,48.1237,3468,17.1500440425512,17.2036267671166,17.1500440425512,17.1906597477718,9708.35291075043,0.0,1.0
2017-02-14,48.229,48.28,48.072,48.18,4242,17.2282748204167,17.2464929467689,17.1721915687049,17.210771130392,11875.09603443,0.0,1.0
2017-02-15,48.276,48.338,48.09,48.2024,2871,17.2450640741138,17.2672116002675,17.1786214956528,17.2187728172604,8037.1053076022,0.0,1.0
2017-02-16,48.05,48.31,48.05,48.1771,2694,17.164332769102,17.257209491682,17.164332769102,17.2097351977171,7541.60978707082,0.0,1.0
2017-02-17,47.988,47.988,47.988,47.988,594,17.1707626960498,17.1707626960498,17.1707626960498,17.1707626960498,1660.08187898128,0.08,1.0
2017-02-21,48.11,48.1722,47.996,47.996,2110,17.2144159645528,17.2366719752157,17.1736252054599,17.1736252054599,5896.92384621293,0.0,1.0
2017-02-22,48.1002,48.215,47.95,48.1039,1544,17.2109093905255,17.2519864005594,17.1571657763522,17.2122333011276,4315.0949850961,0.0,1.0
2017-02-23,47.91,48.22,47.91,48.22,5240,17.1428532293021,17.2537754689406,17.1428532293021,17.2537754689406,14644.4933432018,0.0,1.0
2017-02-24,48.08,48.08,48.08,48.08,393,17.2036815542652,17.2036815542652,17.2036815542652,17.2036815542652,1098.33700074013,0.0,1.0
2017-02-27,48.01,48.01,48.01,48.01,260,17.1786345969274,17.1786345969274,17.1786345969274,17.1786345969274,726.63516588406,0.0,1.0
2017-02-28,48.08,48.08,48.08,48.08,410,17.2036815542652,17.2036815542652,17.2036815542652,17.2036815542652,1145.8477615864,0.0,1.0
2017-03-01,48.204,48.204,48.04,48.14,7430,17.2480504501206,17.2480504501206,17.189369007215,17.2251503748404,20764.997240456,0.0,1.0
2017-03-02,48.1031,48.1031,48.03,48.03,577,17.2119470501866,17.2119470501866,17.1857908704525,17.1857908704525,1612.57111813501,0.0,1.0
2017-03-03,48.06,48.35,48.06,48.31,4678,17.1965252807401,17.3002912468536,17.1965252807401,17.2859786998035,13073.843484637,0.0,1.0
2017-03-06,48.07,48.23,48.02,48.2,8702,17.2001034175026,17.2573536057032,17.18221273369,17.2466191954156,24319.9200520119,0.0,1.0
2017-03-07,48.09,48.2,48.029,48.2,14152,17.2072596910277,17.2466191954156,17.1854330567762,17.2466191954156,39551.3110291969,0.0,1.0
2017-03-08,48.238,48.2499,48.0931,48.1667,3940,17.2602161151132,17.2644740978606,17.2083689134241,17.2347039999963,11011.3175137815,0.0,1.0
2017-03-09,48.154,48.154,48.154,48.154,190,17.2301597663079,17.2301597663079,17.2301597663079,17.2301597663079,531.002621222967,0.0,1.0
2017-03-10,48.08,48.19,48.08,48.17,3924,17.2036815542652,17.243041058653,17.2036815542652,17.235884785128,10966.6015035732,0.0,1.0
2017-03-13,48.238,48.27,48.1069,48.155,1824,17.2602161151132,17.2716661527533,17.2133067421564,17.2305175799842,5097.62516374048,0.0,1.0
2017-03-14,48.15,48.26,48.09,48.26,2412,17.2287285116029,17.2680880159908,17.2072596910277,17.2680880159908,6740.93853889366,0.0,1.0
2017-03-15,48.1437,48.1493,48.1262,48.13,3392,17.2264742854425,17.2284780420295,17.2202125461081,17.2215722380778,9479.79416414897,0.0,1.0
2017-03-16,48.1437,48.1437,48.1437,48.1437,0,17.2264742854425,17.2264742854425,17.2264742854425,17.2264742854425,0,0.0,1.0
2017-03-17,48.15,48.15,48.08,48.14,4784,17.2287285116029,17.2287285116029,17.2036815542652,17.2251503748404,13370.0870522667,0.0,1.0
2017-03-20,48.13,48.1344,48.1009,48.12,2410,17.2215722380778,17.2231466182534,17.2111598600989,17.2179941013153,6735.34903761764,0.0,1.0
2017-03-21,48.13,48.13,48.1004,48.108,1234,17.2215722380778,17.2215722380778,17.2109809532607,17.2137003372003,3448.72228731127,0.0,1.0
2017-03-22,48.13,48.13,48.13,48.13,400,17.2215722380778,17.2215722380778,17.2215722380778,17.2215722380778,1117.90025520625,0.0,1.0
2017-03-23,48.11,48.14,48.1045,48.1045,1870,17.2144159645528,17.2251503748404,17.2124479893334,17.2124479893334,5226.18369308919,0.0,1.0
2017-03-24,48.11,48.15,48.11,48.15,2762,17.2144159645528,17.2287285116029,17.2144159645528,17.2287285116029,7719.10126219911,0.0,1.0
2017-03-27,48.06,48.11,48.06,48.1,1805,17.2215722380778,17.2394889798986,17.2215722380778,17.2359056315344,5037.18817310971,0.07,1.0
2017-03-28,48.04,48.06,48.02,48.06,1635,17.2144055413495,17.2215722380778,17.2072388446213,17.2215722380778,4562.7715584678,0.0,1.0
2017-03-29,48.04,48.15,48.04,48.06,4182,17.2144055413495,17.2538223733551,17.2144055413495,17.2215722380778,11670.648720191,0.0,1.0
2017-03-30,48.1,48.15,48.1,48.15,1969,17.2359056315344,17.2538223733551,17.2359056315344,17.2538223733551,5494.86067194072,0.0,1.0
2017-03-31,48.12,48.12,48.12,48.12,223,17.2430723282627,17.2430723282627,17.2430723282627,17.2430723282627,622.322970971448,0.0,1.0
2017-04-03,48.025,48.07,48.02,48.07,3182,17.2090305188033,17.225155586442,17.2072388446213,17.225155586442,8879.96275170919,0.0,1.0
2017-04-04,47.98,48.085,47.98,48.085,1768,17.1929054511647,17.2305306089882,17.1929054511647,17.2305306089882,4933.93279227586,0.0,1.0
2017-04-05,48.055,48.085,47.95,48.0284,7350,17.2197805638958,17.2305306089882,17.1821554060722,17.2102488572471,20511.5418683414,0.0,1.0
2017-04-06,48.02,48.04,48.02,48.04,955,17.2072388446213,17.2144055413495,17.2072388446213,17.2144055413495,2665.10509990014,0.0,1.0
2017-04-07,48.07,48.07,48.02,48.0375,667,17.225155586442,17.225155586442,17.2072388446213,17.2135097042585,1861.38754097738,0.0,1.0
2017-04-10,48.07,48.07,48.07,48.07,70,17.225155586442,17.225155586442,17.225155586442,17.225155586442,195.348017793728,0.0,1.0
2017-04-11,47.995,48.01,47.95,48.01,6248,17.1982804737109,17.2036554962571,17.1821554060722,17.2036554962571,17436.2059310745,0.0,1.0
2017-04-12,48.0431,48.05,47.93,47.93,7510,17.2155163793424,17.2179888897137,17.174988709344,17.174988709344,20958.0516232986,0.0,1.0
2017-04-13,48.03,48.03,47.96,47.9827,21148,17.2108221929854,17.2108221929854,17.1857387544364,17.193872955223,59017.4268614537,0.0,1.0
2017-04-17,47.9847,48.03,47.9667,47.9947,2609,17.1945896248958,17.2108221929854,17.1881395978404,17.19817297326,7280.8996917691,0.0,1.0
2017-04-18,48.01,48.05,48.0,48.05,11065,17.2036554962571,17.2179888897137,17.200072147893,17.2179888897137,30878.9402412514,0.0,1.0
2017-04-19,48.03,48.042,48.0066,48.042,2143,17.2108221929854,17.2151222110224,17.2024371578133,17.2151222110224,5980.44003045656,0.0,1.0
2017-04-20,48.03,48.04,48.02,48.02,7639,17.2108221929854,17.2144055413495,17.2072388446213,17.2072388446213,21318.0501132327,0.0,1.0
2017-04-21,48.0028,48.0028,47.997,48.0,730,17.2010754854349,17.2010754854349,17.1989971433837,17.200072147893,2037.20075699174,0.0,1.0
2017-04-24,47.93,47.96,47.86,47.95,4717,17.2090305188033,17.2198018710997,17.1838973634452,17.2162114203342,13137.626187191,0.095,1.0
2017-04-25,47.955,47.955,47.94,47.94,390,17.218006645717,17.218006645717,17.2126209695688,17.2126209695688,1086.2145882986,0.0,1.0
2017-04-26,47.94,47.95,47.916,47.94,1654,17.2126209695688,17.2162114203342,17.2040038877317,17.2126209695688,4606.66392063047,0.0,1.0
2017-04-27,47.9248,47.9248,47.9248,47.9248,948,17.2071634844053,17.2071634844053,17.2071634844053,17.2071634844053,2640.3369992489,0.0,1.0
2017-04-28,47.99,47.99,47.99,47.99,679,17.230573223396,17.230573223396,17.230573223396,17.230573223396,1891.12744988398,0.0,1.0
2017-05-01,47.878,47.98,47.86,47.9333,2060,17.190360174823,17.2269827726306,17.1838973634452,17.2102153675559,5737.44115870542,0.0,1.0
2017-05-02,47.95,47.95,47.9241,47.9241,517,17.2162114203342,17.2162114203342,17.2069121528517,17.2069121528517,1439.9306208984,0.0,1.0
2017-05-03,48.11,48.11,47.98,47.98,6654,17.2736586325814,17.2736586325814,17.2269827726306,17.2269827726306,18532.4919757408,0.0,1.0
2017-05-04,48.1299,48.1299,47.95,47.9501,930,17.2808036296047,17.2808036296047,17.2162114203342,17.2162473248419,2590.2040182505,0.0,1.0
2017-05-05,47.9901,47.9901,47.926,47.926,1469,17.2306091279037,17.2306091279037,17.2075943384972,17.2075943384972,4091.40828259139,0.0,1.0
2017-05-08,48.13,48.15,48.05,48.15,8078,17.2808395341123,17.2880204356432,17.2521159279887,17.2880204356432,22498.5678058362,0.0,1.0
2017-05-09,48.06,48.18,47.96,48.18,3935,17.2557063787542,17.2987917879396,17.2198018710997,17.2987917879396,10959.6266793718,0.0,1.0
2017-05-10,48.1321,48.18,48.06,48.06,20225,17.2815935287731,17.2987917879396,17.2557063787542,17.2557063787542,56329.9744829209,0.0,1.0
2017-05-11,48.005,48.06,47.91,47.91,4370,17.2359588995442,17.2557063787542,17.2018496172724,17.2018496172724,12171.1737201664,0.0,1.0
2017-05-12,48.005,48.005,48.005,48.005,228,17.2359588995442,17.2359588995442,17.2359588995442,17.2359588995442,635.017759313028,0.0,1.0
2017-05-15,48.1652,48.24,48.0201,48.2019,1073,17.2934779208067,17.3203344925323,17.2413804802,17.3066548751159,2988.48270062666,0.0,1.0
2017-05-16,48.0858,48.14,48.0403,48.14,1236,17.2649697417291,17.2844299848778,17.2486331907463,17.2844299848778,3442.46469522324,0.0,1.0
2017-05-17,48.1,48.12,48.0209,48.11,2781,17.270068181816,17.2772490833469,17.2416677162613,17.2736586325814,7745.54556425232,0.0,1.0
2017-05-18,48.07,48.0785,48.07,48.0785,1041,17.2592968295196,17.2623487126703,17.2592968295196,17.2623487126703,2899.35740107396,0.0,1.0
2017-05-19,48.125,48.138,48.05,48.06,1452,17.2790443087296,17.2837118947247,17.2521159279887,17.2557063787542,4044.06046720402,0.0,1.0
2017-05-22,48.08,48.08,48.0298,48.0298,641,17.2969965625569,17.2969965625569,17.2789368864454,17.2789368864454,1781.77060326849,0.095,1.0
2017-05-23,48.0,48.0,48.0,48.0,164,17.2682162022198,17.2682162022198,17.2682162022198,17.2682162022198,455.866425797244,0.0,1.0
2017-05-24,47.8879,48.102,47.83,48.0294,36061,17.2278877222976,17.3049111616495,17.2070579365036,17.2787929846437,100237.799882161,0.0,1.0
2017-05-25,47.88,47.9671,47.87,47.9671,846,17.2250456617143,17.2563802790312,17.2214481166722,17.2563802790312,2351.60363551504,0.0,1.0
2017-05-26,47.95,47.95,47.87,47.87,984,17.2502284770092,17.2502284770092,17.2214481166722,17.2214481166722,2735.19855478346,0.0,1.0
2017-05-30,47.884,47.884,47.83,47.83,440,17.2264846797311,17.2264846797311,17.2070579365036,17.2070579365036,1223.05626433407,0.0,1.0
2017-05-31,47.84,48.05,47.84,48.05,3230,17.2106554815458,17.2862039274305,17.2106554815458,17.2862039274305,8978.34484954325,0.0,1.0
2017-06-01,47.93,47.93,47.8935,47.9236,3312,17.2430333869249,17.2430333869249,17.2299023475212,17.240730958098,9206.2780624419,0.0,1.0
2017-06-02,47.89,47.923,47.88,47.88,3241,17.2286432067564,17.2405151053954,17.2250456617143,17.2250456617143,9008.92125615163,0.0,1.0
2017-06-05,47.9,47.925,47.89,47.89,2975,17.2322407517985,17.2412346144039,17.2286432067564,17.2286432067564,8269.52815089513,0.0,1.0
2017-06-06,47.9199,47.92,47.9,47.9,4996,17.2393998664324,17.2394358418828,17.2322407517985,17.2322407517985,13887.2479468477,0.0,1.0
2017-06-07,47.9015,47.9015,47.9015,47.9015,369,17.2327803835549,17.2327803835549,17.2327803835549,17.2327803835549,1025.69945804379,0.0,1.0
2017-06-08,47.886,47.92,47.886,47.92,2240,17.2272041887396,17.2394358418828,17.2272041887396,17.2394358418828,6226.4682547916,0.0,1.0
2017-06-09,47.92,47.9218,47.92,47.92,4098,17.2394358418828,17.2400833999904,17.2394358418828,17.2394358418828,11391.101298275,0.0,1.0
2017-06-12,47.906,47.92,47.906,47.92,1776,17.2343992788238,17.2394358418828,17.2343992788238,17.2394358418828,4936.69983058478,0.0,1.0
2017-06-13,47.94,47.94,47.9,47.9,281,17.2466309319671,17.2466309319671,17.2322407517985,17.2322407517985,781.088205176982,0.0,1.0
2017-06-14,47.915,47.95,47.91,47.95,831,17.2376370693617,17.2502284770092,17.2358382968407,17.2502284770092,2309.90853559457,0.0,1.0
2017-06-15,47.93,47.94,47.926,47.93,4669,17.2430333869249,17.2466309319671,17.2415943689081,17.2430333869249,12978.2947685813,0.0,1.0
2017-06-16,47.94,47.96,47.91,47.9507,5232,17.2466309319671,17.2538260220513,17.2358382968407,17.2504803051621,14543.2508522632,0.0,1.0
2017-06-19,47.97,47.97,47.95,47.95,3433,17.2574235670934,17.2574235670934,17.2502284770092,17.2502284770092,9542.61853513378,0.0,1.0
2017-06-20,47.9596,47.98,47.93,47.968,2559,17.2536821202496,17.2610211121356,17.2430333869249,17.256704058085,7113.18404643383,0.0,1.0
2017-06-21,47.9999,47.9999,47.9999,47.9999,212,17.2681802267694,17.2681802267694,17.2681802267694,17.2681802267694,589.290745542778,0.0,1.0
2017-06-22,47.93,48.0,47.93,48.0,358,17.2430333869249,17.2682162022198,17.2430333869249,17.2682162022198,995.123051435447,0.0,1.0
2017-06-23,47.952,47.965,47.935,47.965,1089,17.2509479860176,17.2556247945724,17.244832159446,17.2556247945724,3027.06425422682,0.0,1.0
2017-06-26,47.93,47.94,47.93,47.94,2716,17.2772100648252,17.2808147404072,17.2772100648252,17.2808147404072,7534.65863478908,0.095,1.0
2017-06-27,47.9399,47.94,47.842,47.94,2649,17.2807786936514,17.2808147404072,17.245488919703,17.2808147404072,7348.78892619894,0.0,1.0
2017-06-28,47.95,47.95,47.895,47.9131,3857,17.2844194159893,17.2844194159893,17.2645937002879,17.2711181630915,10699.9920303319,0.0,1.0
2017-06-29,47.89,47.94,47.87,47.88,6733,17.2627913624969,17.2808147404072,17.2555820113328,17.2591866869148,18678.5186259334,0.0,1.0
2017-06-30,47.9385,47.9385,47.882,47.89,1970,17.2802740390699,17.2802740390699,17.2599076220313,17.2627913624969,5465.12426750167,0.0,1.0
2017-07-03,47.89,47.89,47.89,47.89,303,17.2627913624969,17.2627913624969,17.2627913624969,17.2627913624969,840.574950788328,0.0,1.0
2017-07-05,47.921,47.99,47.89,47.91,3379,17.2739658568013,17.2988381183175,17.2627913624969,17.270000713661,9373.93649740514,0.0,1.0
2017-07-06,47.921,47.95,47.921,47.95,1039,17.2739658568013,17.2844194159893,17.2739658568013,17.2844194159893,2882.36757052499,0.0,1.0
2017-07-07,47.95,47.955,47.92,47.93,10772,17.2844194159893,17.2862217537803,17.2736053892431,17.2772100648252,29883.4104616893,0.0,1.0
2017-07-10,48.04,48.04,47.942,48.03,13932,17.3168614962278,17.3168614962278,17.2815356755236,17.3132568206458,38649.8026877327,0.0,1.0
2017-07-11,48.04,48.04,48.0049,48.01,10899,17.3168614962278,17.3168614962278,17.3042090849348,17.3060474694817,30235.7306555842,0.0,1.0
2017-07-12,48.0094,48.0094,47.9982,47.9982,464,17.3058311889467,17.3058311889467,17.3017939522948,17.3017939522948,1287.21708635572,0.0,1.0
2017-07-13,48.0226,48.0226,47.977,47.977,724,17.3105893607151,17.3105893607151,17.2941520400608,17.2941520400608,2008.50252267573,0.0,1.0
2017-07-14,48.0147,48.09,47.9884,48.09,2583,17.3077416670052,17.3348848741382,17.2982613702244,17.3348848741382,7165.69339236387,0.0,1.0
2017-07-17,48.06,48.15,48.02,48.15,7122,17.324070847392,17.3565129276305,17.3096521450637,17.3565129276305,19757.6726056583,0.0,1.0
2017-07-18,48.0,48.1,48.0,48.067,5447,17.3024427938996,17.3384895497202,17.3024427938996,17.3265941202994,15110.9298909043,0.0,1.0
2017-07-19,48.04,48.05,48.035,48.04,3477,17.3168614962278,17.3204661718099,17.3150591584368,17.3168614962278,9645.80562340271,0.0,1.0
2017-07-20,48.05,48.1062,48.01,48.051,3582,17.3204661718099,17.3407244485811,17.3060474694817,17.3208266393681,9937.09397268577,0.0,1.0
2017-07-21,48.056,48.0921,48.003,48.01,1461,17.3226289771591,17.3356418560104,17.3035241965742,17.3060474694817,4053.06931716749,0.0,1.0
2017-07-24,47.97,48.042,47.943,47.9872,1440,17.325873185183,17.3518782481251,17.3161212865797,17.3320855057747,3986.9159413607,0.095,1.0
2017-07-25,47.96,48.0,47.92,47.92,6073,17.3222613708855,17.3367086280755,17.3078141136954,17.3078141136954,16814.2642443636,0.0,1.0
2017-07-26,48.07,48.07,47.936,47.95,3137,17.3619913281582,17.3619913281582,17.3135930165714,17.318649556588,8685.38563058923,0.0,1.0
2017-07-27,47.941,48.22,47.941,48.22,1330,17.3153989237202,17.4161685426209,17.3153989237202,17.4161685426209,3682.35986250676,0.0,1.0
2017-07-28,47.95,47.95,47.95,47.95,234,17.318649556588,17.318649556588,17.318649556588,17.318649556588,647.873840471113,0.0,1.0
2017-07-31,48.0228,48.0228,47.96,47.96,3766,17.3449435646739,17.3449435646739,17.3222613708855,17.3222613708855,10426.8926633086,0.0,1.0
2017-08-01,47.9775,48.0164,47.94,47.97,1661,17.3285820459061,17.3426320035235,17.3150377422904,17.325873185183,4598.79679069454,0.0,1.0
2017-08-02,48.17,48.17,47.962,47.97,672,17.3981094711333,17.3981094711333,17.322983733745,17.325873185183,1860.560772635,0.0,1.0
2017-08-03,48.15,48.15,48.142,48.142,480,17.3908858425383,17.3908858425383,17.3879963911003,17.3879963911003,1328.97198045357,0.0,1.0
2017-08-04,48.0312,48.0389,47.98,47.98,3238,17.3479774886838,17.3507585856929,17.3294849994805,17.3294849994805,8965.02348480968,0.0,1.0
2017-08-07,48.001,48.001,48.001,48.001,270,17.3370698095053,17.3370698095053,17.3370698095053,17.3370698095053,747.546739005131,0.0,1.0
2017-08-08,47.96,48.1799,47.93,47.94,8631,17.3222613708855,17.4016851672879,17.3114259279929,17.3150377422904,23896.5774235307,0.0,1.0
2017-08-09,47.965,48.009,47.96,47.96,1122,17.3240672780342,17.3399592609433,17.3222613708855,17.3222613708855,3106.47200431022,0.0,1.0
2017-08-10,48.0332,48.129,47.885,47.91,6129,17.3486998515433,17.3833010325135,17.2951727636541,17.3042022993979,16969.3109754165,0.0,1.0
2017-08-11,47.9608,47.99,47.8801,47.99,622,17.3225503160293,17.333096813778,17.2934029746483,17.333096813778,1722.12619133775,0.0,1.0
2017-08-14,47.9501,47.96,47.9501,47.96,301,17.3186856747309,17.3222613708855,17.3186856747309,17.3222613708855,833.376179409426,0.0,1.0
2017-08-15,47.98,47.98,47.98,47.98,224,17.3294849994805,17.3294849994805,17.3294849994805,17.3294849994805,620.186924211665,0.0,1.0
2017-08-16,47.8925,47.94,47.84,47.87,2441,17.2978816243773,17.3150377422904,17.2789195993153,17.2897550422078,6758.37625893156,0.0,1.0
2017-08-17,47.9492,47.9719,47.89,47.9,5919,17.3183606114442,17.3265594298995,17.2969786708029,17.3005904851004,16387.885733968,0.0,1.0
2017-08-18,47.995,47.995,47.9,47.9852,674,17.3349027209268,17.3349027209268,17.3005904851004,17.3313631429152,1866.09815588688,0.0,1.0
2017-08-21,47.9,47.9,47.9,47.9,18,17.3349027209268,17.3349027209268,17.3349027209268,17.3349027209268,49.7378043523225,0.095,1.0
2017-08-22,47.99,47.99,47.8,47.99,1203,17.3674735193586,17.3674735193586,17.2987129448914,17.3674735193586,3324.14325754689,0.0,1.0
2017-08-23,47.91,48.0,47.8,48.0,3693,17.3385216985303,17.3710924969621,17.2987129448914,17.3710924969621,10204.5395262848,0.0,1.0
2017-08-24,47.92,47.92,47.786,47.83,631,17.3421406761339,17.3421406761339,17.2936463762465,17.309569877702,1743.58636368419,0.0,1.0
2017-08-25,47.83,47.83,47.81,47.81,677,17.309569877702,17.309569877702,17.302331922495,17.302331922495,1870.69408591791,0.0,1.0
2017-08-28,47.82,47.83,47.805,47.83,2653,17.3059509000985,17.309569877702,17.3005224336932,17.309569877702,7330.79971926177,0.0,1.0
2017-08-29,47.8,47.835,47.78,47.79,2277,17.2987129448914,17.3113793665038,17.2914749896844,17.2950939672879,6291.83225056882,0.0,1.0
2017-08-30,47.9244,47.9244,47.8668,47.9182,1258,17.3437330262794,17.3437330262794,17.3228877152831,17.3414892601652,3476.11988195677,0.0,1.0
2017-08-31,47.9244,47.9244,47.9244,47.9244,144,17.3437330262794,17.3437330262794,17.3437330262794,17.3437330262794,397.90243481858,0.0,1.0
2017-09-01,47.82,47.82,47.82,47.82,794,17.3059509000985,17.3059509000985,17.3059509000985,17.3059509000985,2193.98981420801,0.0,1.0
2017-09-05,47.82,47.82,47.82,47.82,48,17.3059509000985,17.3059509000985,17.3059509000985,17.3059509000985,132.634144939527,0.0,1.0
2017-09-06,47.9428,48.0706,47.905,48.0706,1086,17.3503919450699,17.3966424788431,17.3367122097286,17.3966424788431,3000.84752925679,0.0,1.0
2017-09-07,47.82,47.82,47.81,47.81,328,17.3059509000985,17.3059509000985,17.302331922495,17.302331922495,906.333323753434,0.0,1.0
2017-09-08,47.9089,47.92,47.78,47.92,1268,17.3381236109939,17.3421406761339,17.2914749896844,17.3421406761339,3503.75199548584,0.0,1.0
2017-09-11,47.81,47.91,47.81,47.9099,2354,17.302331922495,17.3385216985303,17.302331922495,17.3384855087543,6504.59952474262,0.0,1.0
2017-09-12,47.81,47.81,47.81,47.81,5,17.302331922495,17.302331922495,17.302331922495,17.302331922495,13.816056764534,0.0,1.0
2017-09-13,47.9099,47.91,47.8,47.8,958,17.3384855087543,17.3385216985303,17.2987129448914,17.2987129448914,2647.15647608472,0.0,1.0
2017-09-14,47.9482,48.045,47.91,47.91,738,17.3523461929758,17.387377896178,17.3385216985303,17.3385216985303,2039.24997844523,0.0,1.0
2017-09-15,47.9,48.045,47.84,47.84,8656,17.3349027209268,17.387377896178,17.3131888553056,17.3131888553056,23918.3574707613,0.0,1.0
2017-09-18,47.91,48.1,47.88,47.88,1940,17.3385216985303,17.4072822729975,17.3276647657197,17.3276647657197,5360.63002463921,0.0,1.0
2017-09-19,48.1,48.17,48.1,48.17,1253,17.4072822729975,17.4326151162222,17.4072822729975,17.4326151162222,3462.30382519222,0.0,1.0
2017-09-20,48.0281,48.14,47.93,48.14,4425,17.3812618240281,17.4217581834116,17.3457596537374,17.4217581834116,12227.2102366126,0.0,1.0
2017-09-21,48.0325,48.1399,48.0325,48.13,2040,17.3828541741736,17.4217219936356,17.3828541741736,17.4181392058081,5636.95115992989,0.0,1.0
2017-09-22,48.09,48.09,48.012,48.012,1108,17.4036632953939,17.4036632953939,17.3754352700864,17.3754352700864,3061.63817902075,0.0,1.0
2017-09-25,48.066,48.066,48.0446,48.0446,405,17.3949777491454,17.3949777491454,17.3872331370739,17.3872331370739,1119.10059792726,0.0,1.0
2017-09-26,47.9501,48.0622,47.95,48.035,1138,17.3883188303549,17.4289700602978,17.3882825669919,17.419106425557,3138.15351169785,0.0975,1.0
2017-09-27,48.139,48.139,48.12,48.12,460,17.4568203230954,17.4568203230954,17.449930284122,17.449930284122,1268.49790455273,0.0,1.0
2017-09-28,47.919,48.0,47.919,47.999,9181,17.3770409244564,17.4064142485008,17.3770409244564,17.4060516148706,25317.5636123883,0.0,1.0
2017-09-29,47.99,47.99,47.96,47.96,40404,17.402787912199,17.402787912199,17.3919089032937,17.3919089032937,111418.237685975,0.0,1.0
2017-10-02,48.0443,48.0443,47.95,48.0,995,17.4224789183176,17.4224789183176,17.3882825669919,17.4064142485008,2743.81611963036,0.0,1.0
2017-10-03,48.2099,48.21,48.01,48.21,3504,17.482531047475,17.482567310838,17.4100405848026,17.482567310838,9662.64490772337,0.0,1.0
2017-10-04,48.0426,48.1154,48.01,48.076,1548,17.4218624411463,17.4482621694232,17.4100405848026,17.4339744043942,4268.77120923397,0.0,1.0
2017-10-05,48.1444,48.1444,48.1444,48.1444,960,17.4587785446984,17.4587785446984,17.4587785446984,17.4587785446984,2647.29997471873,0.0,1.0
2017-10-06,48.022,48.111,48.022,48.111,1268,17.4143921883647,17.4466665814504,17.4143921883647,17.4466665814504,3496.642049941,0.0,1.0
2017-10-09,48.1234,48.1234,48.1234,48.1234,166,17.4511632384646,17.4511632384646,17.4511632384646,17.4511632384646,457.762287295116,0.0,1.0
2017-10-10,48.0571,48.1702,48.02,48.1092,1229,17.4271206287839,17.4681344923569,17.4136669211043,17.4460138409161,3389.09548846805,0.0,1.0
2017-10-11,48.095,48.105,48.01,48.02,3331,17.4408644433676,17.4444907796694,17.4100405848026,17.4136669211043,9185.57939144596,0.0,1.0
2017-10-12,48.2,48.2,48.1012,48.1057,1310,17.4789409745362,17.4789409745362,17.4431127718747,17.4447446232105,3612.46142383494,0.0,1.0
2017-10-13,48.1122,48.31,48.1122,48.31,2680,17.4471017418067,17.5188306738557,17.4471017418067,17.5188306738557,7390.37909608979,0.0,1.0
2017-10-16,48.1,48.1524,48.09,48.1,6372,17.4426776115185,17.4616796137398,17.4390512752167,17.4426776115185,17571.4535821956,0.0,1.0
2017-10-17,48.1,48.1,48.1,48.1,41,17.4426776115185,17.4426776115185,17.4426776115185,17.4426776115185,113.061769753613,0.0,1.0
2017-10-18,48.13,48.25,48.13,48.13,1819,17.4535566204238,17.4970726560451,17.4535566204238,17.4535566204238,5016.08193126394,0.0,1.0
2017-10-19,48.1,48.1,48.1,48.1,2002,17.4426776115185,17.4426776115185,17.4426776115185,17.4426776115185,5520.7234889447,0.0,1.0
2017-10-20,48.11,48.2288,48.1,48.11,2000,17.4463039478203,17.4893848230853,17.4426776115185,17.4463039478203,5515.20828066403,0.0,1.0
2017-10-23,48.25,48.25,48.25,48.25,194,17.4970726560451,17.4970726560451,17.4970726560451,17.4970726560451,534.97520322441,0.0,1.0
2017-10-24,48.24,48.28,48.1297,48.28,749,17.5278965146101,17.5424304254846,17.4878192553738,17.5424304254846,2061.38597234888,0.095,1.0
2017-10-25,48.15,48.29,48.0375,48.29,7156,17.4951952151425,17.5460639032032,17.4543185908081,17.5460639032032,19694.6301977685,0.0,1.0
2017-10-26,48.17,48.2599,48.04,48.1271,13025,17.5024621705798,17.5351271352702,17.4552269602378,17.4868745511669,35847.1993188839,0.0,1.0
2017-10-27,48.22,48.259,48.18,48.18,2754,17.5206295591729,17.5348001222755,17.5060956482984,17.5060956482984,7579.51531087956,0.0,1.0
2017-10-30,48.25,48.255,48.24,48.24,17858,17.5315299923287,17.533346731188,17.5278965146101,17.5278965146101,49148.5055997413,0.0,1.0
2017-10-31,48.2092,48.2457,48.135,48.16,1830,17.5167054032368,17.5299675969097,17.4897449985646,17.4988286928612,5036.49710200058,0.0,1.0
2017-11-01,48.142,48.27,48.142,48.27,3051,17.4922884329677,17.538796947766,17.4922884329677,17.538796947766,8396.91402087637,0.0,1.0
2017-11-02,48.15,48.28,48.15,48.27,1012,17.4951952151425,17.5424304254846,17.4951952151425,17.538796947766,2785.21041924842,0.0,1.0
2017-11-03,48.23,48.3186,48.22,48.27,10934,17.5242630368915,17.5564556494784,17.5206295591729,17.538796947766,30092.3821384013,0.0,1.0
2017-11-06,48.1601,48.27,48.16,48.19,3008,17.4988650276384,17.538796947766,17.4988286928612,17.509729126017,8278.5700999004,0.0,1.0
2017-11-07,48.2999,48.2999,48.18,48.18,2335,17.5496610461446,17.5496610461446,17.5060956482984,17.5060956482984,6426.35012741606,0.0,1.0
2017-11-08,48.29,48.29,48.18,48.29,3144,17.5460639032032,17.5460639032032,17.5060956482984,17.5460639032032,8652.86715228953,0.0,1.0
2017-11-09,48.19,48.23,48.14,48.15,4446,17.509729126017,17.5242630368915,17.4915617374239,17.4951952151425,12236.2109920736,0.0,1.0
2017-11-10,48.2282,48.2282,48.135,48.135,1791,17.5236090109021,17.5236090109021,17.4897449985646,17.4897449985646,4929.1619178596,0.0,1.0
2017-11-13,48.1745,48.23,48.1743,48.23,14969,17.5040972355532,17.5242630368915,17.5040245659988,17.5242630368915,41197.4454206812,0.0,1.0
2017-11-14,48.17,48.17,48.17,48.17,515,17.5024621705798,17.5024621705798,17.5024621705798,17.5024621705798,1417.3748675029,0.0,1.0
2017-11-15,48.12,48.12,48.12,48.12,2110,17.4842947819867,17.4842947819867,17.4842947819867,17.4842947819867,5807.10868044876,0.0,1.0
2017-11-16,48.25,48.29,48.13,48.19,13845,17.5315299923287,17.5460639032032,17.4879282597053,17.509729126017,38103.9903700537,0.0,1.0
2017-11-17,48.23,48.25,48.12,48.2028,8393,17.5242630368915,17.5315299923287,17.4842947819867,17.5143799774969,23099.0820639841,0.0,1.0
2017-11-20,48.238,48.25,48.2,48.2,2039,17.5271698190664,17.5315299923287,17.5133626037356,17.5133626037356,5611.70360162797,0.0,1.0
2017-11-21,48.05,48.1797,48.05,48.145,1181,17.4933784762832,17.540597855854,17.4933784762832,17.5279647604715,3243.91598094875,0.095,1.0
2017-11-22,48.1633,48.1633,48.1633,48.1633,587,17.5346271710046,17.5346271710046,17.5346271710046,17.5346271710046,1612.34435293558,0.0,1.0
2017-11-24,48.12,48.12,48.12,48.12,6,17.5188631067378,17.5188631067378,17.5188631067378,17.5188631067378,16.4805214950825,0.0,1.0
2017-11-27,48.2076,48.2076,48.2076,48.2076,220,17.5507553014208,17.5507553014208,17.5507553014208,17.5507553014208,604.285788153028,0.0,1.0
2017-11-28,48.112,48.1862,48.0901,48.0901,1031,17.515950577543,17.5429642858248,17.5079775288722,17.5079775288722,2831.90294357168,0.0,1.0
2017-11-29,48.19,48.19,48.19,48.19,170,17.5443477371923,17.5443477371923,17.5443477371923,17.5443477371923,466.948109027338,0.0,1.0
2017-11-30,48.09,48.27,48.09,48.16,1987,17.5079411222573,17.5734730291403,17.5079411222573,17.5334257527118,5457.79936845482,0.0,1.0
2017-12-01,48.25,48.28,48.25,48.28,2927,17.5661917061533,17.5771136906338,17.5661917061533,17.5771136906338,8039.74773601776,0.0,1.0
2017-12-04,48.3,48.3,48.12,48.12,8779,17.5843950136208,17.5843950136208,17.5188631067378,17.5188631067378,24113.7497008883,0.0,1.0
2017-12-05,48.295,48.295,48.22,48.27,782,17.5825746828741,17.5825746828741,17.5552697216728,17.5734730291403,2147.96130152575,0.0,1.0
2017-12-06,48.2076,48.295,48.132,48.2,1198,17.5507553014208,17.5825746828741,17.52323190053,17.5479883986858,3290.61079185149,0.0,1.0
2017-12-07,48.28,48.3,48.201,48.29,5156,17.5771136906338,17.5843950136208,17.5483524648351,17.5807543521273,14162.2614714409,0.0,1.0
2017-12-08,48.25,48.3,48.21,48.28,1431,17.5661917061533,17.5843950136208,17.5516290601793,17.5771136906338,3930.60437657718,0.0,1.0
2017-12-11,48.25,48.29,48.25,48.28,2120,17.5661917061533,17.5807543521273,17.5661917061533,17.5771136906338,5823.11759492916,0.0,1.0
2017-12-12,48.3,48.3,48.28,48.29,1412,17.5843950136208,17.5843950136208,17.5771136906338,17.5807543521273,3878.41605850943,0.0,1.0
2017-12-13,48.34,48.36,48.24,48.25,7579,17.5989576595948,17.6062389825818,17.5625510446598,17.5661917061533,20817.6454018718,0.0,1.0
2017-12-14,48.39,48.43,48.25,48.43,8465,17.6171609670624,17.6317236130364,17.5661917061533,17.6317236130364,23251.2690759789,0.0,1.0
2017-12-15,48.46,48.5,48.32,48.41,7165,17.6426455975169,17.6572082434909,17.5916763366078,17.6244422900494,19680.489418711,0.0,1.0
2017-12-18,48.31,48.49,48.25,48.49,2721,17.5880356751143,17.6535675819974,17.5661917061533,17.6535675819974,7473.91649801994,0.0,1.0
2017-12-19,48.48,48.48,48.15,48.29,6802,17.6499269205039,17.6499269205039,17.5297850912183,17.5807543521273,18683.4178682585,0.0,1.0
2017-12-20,48.47,48.47,48.24,48.27,8225,17.6462862590104,17.6462862590104,17.5625510446598,17.5734730291403,22592.0482161756,0.0,1.0
2017-12-21,48.39,48.42,48.22,48.28,1726,17.6171609670624,17.6280829515429,17.5552697216728,17.5771136906338,4740.89668341873,0.0,1.0
2017-12-22,48.48,48.49,48.39,48.49,12816,17.6499269205039,17.6535675819974,17.6171609670624,17.6535675819974,35202.3939134962,0.0,1.0
2017-12-26,48.15,48.39,48.14,48.39,3785,17.5748892464613,17.6624899405246,17.571239217542,17.6624899405246,10369.7808529118,0.12389,1.0
2017-12-27,48.22,48.39,48.14,48.39,6323,17.6004394488964,17.6624899405246,17.571239217542,17.6624899405246,17323.1504182197,0.0,1.0
2017-12-28,48.3,48.38,48.17,48.23,5362,17.6296396802509,17.6588399116053,17.5821893042999,17.6040894778157,14690.294566265,0.0,1.0
2017-12-29,48.41,48.41,48.3,48.37,1326,17.6697899983633,17.6697899983633,17.6296396802509,17.655189882686,3632.84792891969,0.0,1.0
2018-01-02,48.28,48.36,48.16,48.25,6119,17.6223396224123,17.6515398537667,17.5785392753806,17.6113895356544,16764.2507368474,0.0,1.0
2018-01-03,48.12,48.43,48.12,48.43,12275,17.5639391597034,17.6770900562019,17.5639391597034,17.6770900562019,33629.8705335515,0.0,1.0
2018-01-04,48.24,48.24,48.2,48.22,2261,17.607739506735,17.607739506735,17.5931393910578,17.6004394488964,6194.47146854258,0.0,1.0
2018-01-05,48.25,48.39,48.2,48.2,2422,17.6113895356544,17.6624899405246,17.5931393910578,17.5931393910578,6635.56386413536,0.0,1.0
2018-01-08,48.35,48.36,48.21,48.3,4019,17.6478898248474,17.6515398537667,17.5967894199771,17.6296396802509,11010.8716638977,0.0,1.0
2018-01-09,48.34,48.47,48.3,48.47,1485,17.6442397959281,17.6916901718791,17.6296396802509,17.6916901718791,4068.46091587161,0.0,1.0
2018-01-10,48.19,48.3,48.18,48.3,4881,17.5894893621385,17.6296396802509,17.5858393332192,17.6296396802509,13372.4967881275,0.0,1.0
2018-01-11,48.35,48.35,48.21,48.28,3358,17.6478898248474,17.6478898248474,17.5967894199771,17.6223396224123,9199.92710807871,0.0,1.0
2018-01-12,48.35,48.38,48.34,48.34,2939,17.6478898248474,17.6588399116053,17.6442397959281,17.6442397959281,8051.99099780921,0.0,1.0
2018-01-16,48.43,48.46,48.38,48.46,4457,17.6770900562019,17.6880401429598,17.6588399116053,17.6880401429598,12210.8621562557,0.0,1.0
2018-01-17,48.45,48.52,48.37,48.52,11272,17.6843901140405,17.7099403164756,17.655189882686,17.7099403164756,30881.9471001379,0.0,1.0
2018-01-18,48.4,48.64,48.33,48.64,3336,17.666139969444,17.7537406635073,17.6405897670088,17.7537406635073,9139.65361302872,0.0,1.0
2018-01-19,48.39,48.47,48.3,48.38,54245,17.6624899405246,17.6916901718791,17.6296396802509,17.6588399116053,148615.260862933,0.0,1.0
2018-01-22,48.57,48.57,48.3,48.33,41532,17.7281904610722,17.7281904610722,17.6296396802509,17.6405897670088,113785.399837023,0.0,1.0
2018-01-23,48.33,48.45,48.33,48.35,8072,17.6734400272826,17.7173219392063,17.6734400272826,17.6807536792699,22073.7875251094,0.09,1.0
2018-01-24,48.16,48.42,48.16,48.33,7535,17.6112739853906,17.7063514612254,17.6112739853906,17.6734400272826,20605.3009169598,0.0,1.0
2018-01-25,48.29,48.65,48.26,48.65,20651,17.658812723308,17.7904584590792,17.6478422453271,17.7904584590792,56472.4710333294,0.0,1.0
2018-01-26,48.28,48.48,48.28,48.32,5444,17.6551558973143,17.7282924171872,17.6551558973143,17.6697832012889,14887.227364556,0.0,1.0
2018-01-29,48.22,48.37,48.22,48.23,7084,17.6332149413525,17.6880673312571,17.6332149413525,17.6368717673461,19371.9909350688,0.0,1.0
2018-01-30,48.23,48.34,48.23,48.34,1937,17.6368717673461,17.6770968532762,17.6368717673461,17.6770968532762,5296.94331468497,0.0,1.0
2018-01-31,48.33,48.33,48.22,48.3,1249,17.6734400272826,17.6734400272826,17.6332149413525,17.6624695493016,3415.53030461616,0.0,1.0
2018-02-01,48.31,48.55,48.29,48.32,1958,17.6661263752953,17.7538901991427,17.658812723308,17.6697832012889,5354.37016528298,0.0,1.0
2018-02-02,48.5,48.5,48.22,48.5,769,17.7356060691745,17.7356060691745,17.6332149413525,17.7356060691745,2102.9165766612,0.0,1.0
2018-02-05,48.21,48.3,48.11,48.24,16473,17.6295581153588,17.6624695493016,17.5929898554224,17.6405285933398,45047.2623762548,0.0,1.0
2018-02-06,48.2,48.56,48.16,48.17,24764,17.6259012893652,17.7575470251364,17.6112739853906,17.6149308113843,67719.9299147436,0.0,1.0
2018-02-07,48.17,48.44,48.17,48.44,4807,17.6149308113843,17.7136651132127,17.6149308113843,17.7136651132127,13145.2795630824,0.0,1.0
2018-02-08,48.16,48.6,48.12,48.51,33814,17.6112739853906,17.772174329111,17.596646681416,17.7392628951682,92468.1679105614,0.0,1.0
2018-02-09,48.12,48.52,48.11,48.12,8491,17.596646681416,17.7429197211618,17.5929898554224,17.596646681416,23219.5899251369,0.0,1.0
2018-02-12,48.08,48.65,48.05,48.65,10218,17.5820193774415,17.7904584590792,17.5710488994605,17.7904584590792,27942.2647338414,0.0,1.0
2018-02-13,48.04,48.49,48.02,48.02,5820,17.5673920734669,17.7319492431809,17.5600784214796,17.5600784214796,15915.441451454,0.0,1.0
2018-02-14,48.3,48.49,48.14,48.14,11445,17.6624695493016,17.7319492431809,17.6039603334033,17.6039603334033,31297.6335759264,0.0,1.0
2018-02-15,48.11,48.52,48.11,48.45,8682,17.5929898554224,17.7429197211618,17.5929898554224,17.7173219392063,23741.9008043856,0.0,1.0
2018-02-16,48.35,48.4,48.11,48.12,4014,17.6807536792699,17.6990378092381,17.5929898554224,17.596646681416,10976.7323000234,0.0,1.0
2018-02-20,48.11,48.42,48.03,48.03,4061,17.6240728763684,17.737634767694,17.5947665818327,17.5947665818327,11085.6730660693,0.085,1.0
2018-02-21,48.08,48.38,48.05,48.13,6893,17.6130830159175,17.7229816204261,17.6020931554666,17.6313994500023,18816.4354701837,0.0,1.0
2018-02-22,48.23,48.2838,48.08,48.08,3106,17.6680323181718,17.687740801247,17.6130830159175,17.6130830159175,8478.72458586836,0.0,1.0
2018-02-23,48.03,48.34,48.03,48.09,4439,17.5947665818327,17.7083284731583,17.5947665818327,17.6167463027345,12117.5333022117,0.0,1.0
2018-02-26,48.1,48.12,48.03,48.03,91964,17.6204095895514,17.6277361631853,17.5947665818327,17.5947665818327,251042.314170894,0.0,1.0
2018-02-27,48.05,48.08,48.03,48.03,1118,17.6020931554666,17.6130830159175,17.5947665818327,17.5947665818327,3051.90408467509,0.0,1.0
2018-02-28,48.15,48.15,48.04,48.04,2796,17.6387260236362,17.6387260236362,17.5984298686497,17.5984298686497,7632.49000067221,0.0,1.0
2018-03-01,48.18,48.27,48.1,48.1,5200,17.6497158840871,17.6826854654396,17.6204095895514,17.6204095895514,14194.902719419,0.0,1.0
2018-03-02,48.26,48.26,48.03,48.03,3480,17.6790221786227,17.6790221786227,17.5947665818327,17.5947665818327,9499.66566607271,0.0,1.0
2018-03-05,48.22,48.25,48.11,48.11,1871,17.6643690313549,17.6753588918057,17.6240728763684,17.6240728763684,5107.43519000633,0.0,1.0
2018-03-06,48.17,48.31,48.03,48.26,4141,17.6460525972701,17.6973386127075,17.5947665818327,17.6790221786227,11304.0561848296,0.0,1.0
2018-03-07,48.2,48.33,48.04,48.04,6527,17.657042457721,17.7046651863414,17.5984298686497,17.5984298686497,17817.3327018553,0.0,1.0
2018-03-08,48.14,48.14,48.14,48.14,285,17.6350627368192,17.6350627368192,17.6350627368192,17.6350627368192,777.989860583543,0.0,1.0
2018-03-09,48.19,48.43,48.14,48.19,10173,17.653379170904,17.7412980545109,17.6350627368192,17.653379170904,27770.1433393557,0.0,1.0
2018-03-12,48.24,48.27,48.04,48.12,3512,17.6716956049888,17.6826854654396,17.5984298686497,17.6277361631853,9587.01891357682,0.0,1.0
2018-03-13,48.19,48.19,48.03,48.03,1498,17.653379170904,17.653379170904,17.5947665818327,17.5947665818327,4089.22389878647,0.0,1.0
2018-03-14,48.2,48.32,48.14,48.22,6459,17.657042457721,17.7010018995244,17.6350627368192,17.6643690313549,17631.7070509091,0.0,1.0
2018-03-15,48.2,48.2,48.2,48.2,216,17.657042457721,17.657042457721,17.657042457721,17.657042457721,589.634420652788,0.0,1.0
2018-03-16,48.28,48.28,48.17,48.26,2456,17.6863487522566,17.6863487522566,17.6460525972701,17.6790221786227,6704.36174594097,0.0,1.0
2018-03-19,48.24,48.27,48.03,48.03,617,17.6716956049888,17.6826854654396,17.5947665818327,17.5947665818327,1684.27980343875,0.0,1.0
2018-03-20,48.04,48.21,48.03,48.04,8464,17.6313994500023,17.6937919959328,17.6277293002417,17.6313994500023,23061.7292264879,0.09,1.0
2018-03-21,47.9,48.1,47.88,48.04,11901,17.5800173533537,17.653420348566,17.5726770538324,17.6313994500023,32426.4696980661,0.0,1.0
2018-03-22,47.94,48.01,47.85,47.85,1286,17.5946979523961,17.6203890007204,17.5616666045506,17.5616666045506,3503.94420903396,0.0,1.0
2018-03-23,48.04,48.2,47.85,47.85,8191,17.6313994500023,17.6901218461722,17.5616666045506,17.5616666045506,22317.8903702932,0.0,1.0
2018-03-26,47.96,48.12,47.92,47.92,3560,17.6020382519174,17.6607606480872,17.5873576528749,17.5873576528749,9699.8766595341,0.0,1.0
2018-03-27,47.89,47.99,47.85,47.86,11189,17.576347203593,17.6130487011992,17.5616666045506,17.5653367543112,30486.4943661594,0.0,1.0
2018-03-28,48.0,48.0,47.83,47.83,4223,17.6167188509598,17.6167188509598,17.5543263050293,17.5543263050293,11506.3424531496,0.0,1.0
2018-03-29,47.87,47.93,47.85,47.85,768,17.5690069040718,17.5910278026355,17.5616666045506,17.5616666045506,2092.55766138264,0.0,1.0
2018-04-02,47.87,47.87,47.87,47.87,71,17.5690069040718,17.5690069040718,17.5690069040718,17.5690069040718,193.452596299697,0.0,1.0
2018-04-03,48.0,48.0,47.9,47.96,2410,17.6167188509598,17.6167188509598,17.5800173533537,17.6020382519174,6566.48953637002,0.0,1.0
2018-04-04,48.0,48.13,47.88,48.13,1797,17.6167188509598,17.6644307978478,17.5726770538324,17.6644307978478,4896.2579655008,0.0,1.0
2018-04-05,47.92,47.92,47.89,47.89,3930,17.5873576528749,17.5873576528749,17.576347203593,17.576347203593,10708.0099078565,0.0,1.0
2018-04-06,47.93,48.26,47.92,48.26,1552,17.5910278026355,17.7121427447358,17.5873576528749,17.7121427447358,4228.71027404409,0.0,1.0
2018-04-09,48.22,48.22,48.09,48.09,1413,17.6974621456934,17.6974621456934,17.6497501988054,17.6497501988054,3849.97913480947,0.0,1.0
2018-04-10,47.94,48.1,47.94,48.1,374,17.5946979523961,17.653420348566,17.5946979523961,17.653420348566,1019.03198614207,0.0,1.0
2018-04-11,47.99,48.2,47.99,48.1,1963,17.6130487011992,17.6901218461722,17.6130487011992,17.653420348566,5348.5555850184,0.0,1.0
2018-04-12,48.05,48.05,47.99,47.99,3845,17.6350695997629,17.6350695997629,17.6130487011992,17.6130487011992,10476.4117291878,0.0,1.0
2018-04-13,48.09,48.18,48.08,48.18,741,17.6497501988054,17.6827815466509,17.6460800490448,17.6827815466509,2018.99118109966,0.0,1.0
2018-04-16,48.02,48.19,48.01,48.19,3829,17.6240591504811,17.6864516964115,17.6203890007204,17.6864516964115,10432.816777909,0.0,1.0
2018-04-17,48.2,48.2,48.18,48.18,1958,17.6901218461722,17.6901218461722,17.6827815466509,17.6827815466509,5334.93216274375,0.0,1.0
2018-04-18,48.21,48.22,48.13,48.21,3046,17.6937919959328,17.6974621456934,17.6644307978478,17.6937919959328,8299.3888497025,0.0,1.0
2018-04-19,48.16,48.25,48.16,48.25,1530,17.6754412471297,17.7084725949752,17.6754412471297,17.7084725949752,4168.76721603573,0.0,1.0
2018-04-20,48.2,48.2,48.15,48.2,3488,17.6901218461722,17.6901218461722,17.6717710973691,17.6901218461722,9503.69937877948,0.0,1.0
2018-04-23,48.01,48.2,48.01,48.2,4245,17.6203890007204,17.6901218461722,17.6203890007204,17.6901218461722,11566.285511158,0.0,1.0
2018-04-24,48.1,48.1,47.96,48.03,1526,17.6882867712918,17.6882867712918,17.6368031923317,17.6625449818118,4149.672659035,0.095,1.0
2018-04-25,48.07,48.23,47.93,48.23,2798,17.6772545758004,17.7360929517548,17.6257709968403,17.7360929517548,7608.6396461205,0.0,1.0
2018-04-26,48.0,48.15,47.89,47.92,9768,17.6515127863203,17.7066737637776,17.6110614028517,17.6220935983431,26562.2559196945,0.0,1.0
2018-04-27,48.11,48.14,48.09,48.09,2002,17.691964169789,17.7029963652804,17.6846093727947,17.6846093727947,5444.06596552296,0.0,1.0
2018-04-30,48.05,48.2,47.89,48.01,10811,17.6698997788061,17.7250607562633,17.6110614028517,17.6551901848175,29398.5000765578,0.0,1.0
2018-05-01,48.03,48.18,48.0,48.18,20993,17.6625449818118,17.717705959269,17.6515127863203,17.717705959269,57086.5518552565,0.0,1.0
2018-05-02,48.1,48.12,48.03,48.09,3546,17.6882867712918,17.6956415682861,17.6625449818118,17.6846093727947,9642.68627060164,0.0,1.0
2018-05-03,47.93,48.18,47.91,48.18,3801,17.6257709968403,17.717705959269,17.618416199846,17.717705959269,10336.1112562202,0.0,1.0
2018-05-04,48.08,48.08,47.95,48.07,2435,17.6809319742975,17.6809319742975,17.6331257938346,17.6772545758004,6621.52878423998,0.0,1.0
2018-05-07,48.08,48.09,48.0,48.08,4460,17.6809319742975,17.6846093727947,17.6515127863203,17.6809319742975,12128.1389641521,0.0,1.0
2018-05-08,47.91,48.23,47.91,48.23,370,17.618416199846,17.7360929517548,17.618416199846,17.7360929517548,1006.14605756418,0.0,1.0
2018-05-09,48.1,48.24,48.01,48.24,1950,17.6882867712918,17.7397703502519,17.6551901848175,17.7397703502519,5302.66165473017,0.0,1.0
2018-05-10,48.06,48.08,47.91,47.91,3395,17.6735771773032,17.6809319742975,17.618416199846,17.618416199846,9232.06990656869,0.0,1.0
2018-05-11,48.08,48.12,48.07,48.07,3206,17.6809319742975,17.6956415682861,17.6772545758004,17.6772545758004,8718.11962311022,0.0,1.0
2018-05-14,48.15,48.15,48.09,48.13,1185,17.7066737637776,17.7066737637776,17.6846093727947,17.6993189667833,3222.38669787448,0.0,1.0
2018-05-15,48.07,48.07,48.07,48.07,499,17.6772545758004,17.6772545758004,17.6772545758004,17.6772545758004,1356.9375208771,0.0,1.0
2018-05-16,48.12,48.12,48.1,48.12,1176,17.6956415682861,17.6956415682861,17.6882867712918,17.6956415682861,3197.91287485266,0.0,1.0
2018-05-17,48.09,48.09,47.93,48.06,1334,17.6846093727947,17.6846093727947,17.6257709968403,17.6735771773032,3627.56443456925,0.0,1.0
2018-05-18,48.1,48.1,47.97,48.1,5007,17.6882867712918,17.6882867712918,17.6404805908289,17.6882867712918,13615.6035411456,0.0,1.0
2018-05-21,48.0,48.11,47.91,47.92,2778,17.6515127863203,17.691964169789,17.618416199846,17.6220935983431,7554.25337273868,0.0,1.0
2018-05-22,48.03,48.03,47.86,47.86,2933,17.6993189667833,17.6993189667833,17.6366730324849,17.6366730324849,7959.17573237578,0.1,1.0
2018-05-23,47.97,47.97,47.83,47.97,18978,17.6772086370309,17.6772086370309,17.6256178676087,17.6772086370309,51499.9103474353,0.0,1.0
2018-05-24,47.7901,48.1,47.7901,48.1,1160,17.6109144983233,17.7251143514944,17.6109144983233,17.7251143514944,3147.84993165903,0.0,1.0
2018-05-25,47.9,47.95,47.9,47.95,1690,17.6514132523198,17.6698385271134,17.6514132523198,17.6698385271134,4586.09171077909,0.0,1.0
2018-05-29,47.95,47.95,47.8,47.85,1635,17.6698385271134,17.6698385271134,17.6145627027325,17.6329879775261,4436.84020539872,0.0,1.0
2018-05-30,47.93,47.94,47.7726,47.94,4172,17.662468417196,17.6661534721547,17.6044656521456,17.6661534721547,11321.4050990357,0.0,1.0
2018-05-31,47.88,47.95,47.83,47.94,13089,17.6440431424023,17.6698385271134,17.6256178676087,17.6661534721547,35519.1446167974,0.0,1.0
2018-06-01,47.88,47.92,47.8,47.8,25915,17.6440431424023,17.6587833622373,17.6145627027325,17.6145627027325,70324.5956715032,0.0,1.0
2018-06-04,47.97,47.97,47.82,47.95,3780,17.6772086370309,17.6772086370309,17.6219328126499,17.6698385271134,10257.6489152337,0.0,1.0
2018-06-05,47.91,48.16,47.91,48.16,1186,17.6550983072785,17.7472246812468,17.6550983072785,17.7472246812468,3218.40518874793,0.0,1.0
2018-06-06,47.82,48.12,47.82,48.12,2338,17.6219328126499,17.7324844614119,17.6219328126499,17.7324844614119,6344.54581053346,0.0,1.0
2018-06-07,47.82,47.82,47.82,47.82,305,17.6219328126499,17.6219328126499,17.6219328126499,17.6219328126499,827.66743892759,0.0,1.0
2018-06-08,47.89,47.94,47.88,47.88,2816,17.6477281973611,17.6661534721547,17.6440431424023,17.6440431424023,7641.67707547568,0.0,1.0
2018-06-11,47.87,47.92,47.86,47.92,1769,17.6403580874436,17.6587833622373,17.6366730324849,17.6587833622373,4800.47114578001,0.0,1.0
2018-06-12,47.79,48.12,47.79,48.12,1341,17.6108776477738,17.7324844614119,17.6108776477738,17.7324844614119,3639.02306754719,0.0,1.0
2018-06-13,47.91,47.96,47.91,47.92,2968,17.6550983072785,17.6735235820722,17.6550983072785,17.6587833622373,8054.1539630724,0.0,1.0
2018-06-14,47.91,47.99,47.87,47.92,8313,17.6550983072785,17.6845787469484,17.6403580874436,17.6587833622373,22558.6866223116,0.0,1.0
2018-06-15,47.91,47.91,47.84,47.91,2104,17.6550983072785,17.6550983072785,17.6293029225674,17.6550983072785,5709.54849673327,0.0,1.0
2018-06-18,47.96,47.96,47.87,47.96,1210,17.6735235820722,17.6735235820722,17.6403580874436,17.6735235820722,3283.53311836846,0.0,1.0
2018-06-19,47.93,47.98,47.915,47.915,3315,17.662468417196,17.6808936919896,17.6569408347579,17.6569408347579,8995.7952788359,0.0,1.0
2018-06-20,47.91,48.0,47.91,48.0,9845,17.6550983072785,17.6882638019071,17.6550983072785,17.6882638019071,26716.0194630889,0.0,1.0
2018-06-21,47.9,47.95,47.87,47.95,1326,17.6514132523198,17.6698385271134,17.6403580874436,17.6698385271134,3598.31811153436,0.0,1.0
2018-06-22,47.8,47.89,47.8,47.89,1834,17.6145627027325,17.6477281973611,17.6145627027325,17.6477281973611,4976.85928850228,0.0,1.0
2018-06-25,47.81,47.81,47.81,47.81,253,17.6578620984976,17.6578620984976,17.6578620984976,17.6578620984976,685.016676001177,0.1075,1.0
2018-06-26,47.66,47.66,47.64,47.66,1362,17.6024619873331,17.6024619873331,17.5950753058445,17.6024619873331,3687.71823206958,0.0,1.0
2018-06-27,47.73,47.85,47.59,47.59,5286,17.6283153725432,17.6726354614748,17.576608602123,17.576608602123,14312.245649574,0.0,1.0
2018-06-28,47.72,47.86,47.72,47.83,2773,17.6246220317989,17.6763288022191,17.6246220317989,17.6652487799862,7508.10767806824,0.0,1.0
2018-06-29,47.76,47.84,47.72,47.72,3421,17.6393953947761,17.6689421207305,17.6246220317989,17.6246220317989,9262.61679288548,0.0,1.0
2018-07-02,47.75,47.77,47.74,47.77,10537,17.6357020540318,17.6430887355204,17.6320087132875,17.6430887355204,28529.7261463415,0.0,1.0
2018-07-03,47.73,47.77,47.72,47.77,2219,17.6283153725432,17.6430887355204,17.6246220317989,17.6430887355204,6008.11068793127,0.0,1.0
2018-07-05,47.81,47.8201,47.72,47.81,17375,17.6578620984976,17.6615923726493,17.6246220317989,17.6578620984976,47044.1294289346,0.0,1.0
2018-07-06,47.86,47.89,47.75,47.82,4370,17.6763288022191,17.687408824452,17.6357020540318,17.6615554392419,11832.1062218385,0.0,1.0
2018-07-09,47.83,47.91,47.76,47.91,7606,17.6652487799862,17.6947955059406,17.6393953947761,17.6947955059406,20593.8214927469,0.0,1.0
2018-07-10,47.93,47.96,47.82,47.82,21829,17.7021821874292,17.7132622096621,17.6615554392419,17.6615554392419,59103.6720175087,0.0,1.0
2018-07-11,47.89,47.91,47.85,47.9,72351,17.687408824452,17.6947955059406,17.6726354614748,17.6911021651963,195895.816305775,0.0,1.0
2018-07-12,47.93,47.96,47.91,47.95,6444,17.7021821874292,17.7132622096621,17.6947955059406,17.7095688689178,17447.6184195715,0.0,1.0
2018-07-13,47.98,48.03,47.9,47.9,5244,17.7206488911507,17.7391155948722,17.6911021651963,17.6911021651963,14198.5274662062,0.0,1.0
2018-07-16,47.96,47.98,47.96,47.96,2551,17.7132622096621,17.7206488911507,17.7132622096621,17.7132622096621,6907.02585169566,0.0,1.0
2018-07-17,47.99,48.03,47.91,47.91,2459,17.724342231895,17.7391155948722,17.6947955059406,17.6947955059406,6657.92887860433,0.0,1.0
2018-07-18,48.0,48.5,47.92,48.21,99000,17.7280355726393,17.9127026098543,17.6984888466849,17.8055957282696,268050.003652635,0.0,1.0
2018-07-19,48.06,49.15,47.92,48.07,126531,17.7501956171051,18.1527697582338,17.6984888466849,17.7538889578494,342592.272850217,0.0,1.0
2018-07-20,47.98,48.2,47.88,47.88,7428,17.7206488911507,17.8019023875253,17.6837154837077,17.6837154837077,20111.873001331,0.0,1.0
2018-07-23,48.01,48.09,47.88,48.09,5079,17.7317289133836,17.761275639338,17.6837154837077,17.761275639338,13751.7774601185,0.0,1.0
2018-07-24,47.91,48.0,47.84,47.84,16218,17.7317289133836,17.7650383603092,17.7058215657748,17.7058215657748,43820.0010724014,0.1,1.0
2018-07-25,47.92,48.03,47.92,47.99,31445,17.735429963042,17.7761415092843,17.735429963042,17.7613373106508,84962.3833839969,0.0,1.0
2018-07-26,47.99,48.06,47.93,48.06,13342,17.7613373106508,17.7872446582595,17.7391310127004,17.7872446582595,36049.2326000727,0.0,1.0
2018-07-27,47.94,48.05,47.89,47.89,19631,17.7428320623588,17.7835436086011,17.7243268140668,17.7243268140668,53041.7092768721,0.0,1.0
2018-07-30,47.93,48.15,47.86,47.86,5679,17.7391310127004,17.8205541051851,17.7132236650916,17.7132236650916,15344.295603044,0.0,1.0
2018-07-31,47.97,48.09,47.97,47.99,2140,17.753935211334,17.7983478072347,17.753935211334,17.7613373106508,5782.14343907627,0.0,1.0
2018-08-01,47.99,47.99,47.96,47.96,4958,17.7613373106508,17.7613373106508,17.7502341616756,17.7502341616756,13396.1996125888,0.0,1.0
2018-08-02,47.98,47.99,47.97,47.98,6018,17.7576362609924,17.7613373106508,17.753935211334,17.7576362609924,16260.2519702621,0.0,1.0
2018-08-03,47.98,47.99,47.95,47.97,6372,17.7576362609924,17.7613373106508,17.7465331120172,17.753935211334,17216.7373802776,0.0,1.0
2018-08-06,47.96,48.0,47.95,48.0,2384,17.7502341616756,17.7650383603092,17.7465331120172,17.7650383603092,6441.41586857842,0.0,1.0
2018-08-07,47.99,47.99,47.91,47.91,19684,17.7613373106508,17.7613373106508,17.7317289133836,17.7317289133836,53184.9118947557,0.0,1.0
2018-08-08,47.98,47.98,47.89,47.89,6429,17.7576362609924,17.7576362609924,17.7243268140668,17.7243268140668,17370.7477429072,0.0,1.0
2018-08-09,47.99,47.99,47.91,47.96,8881,17.7613373106508,17.7613373106508,17.7317289133836,17.7502341616756,23995.8952721665,0.0,1.0
2018-08-10,47.87,47.97,47.87,47.92,2618,17.71692471475,17.753935211334,17.71692471475,17.735429963042,7073.66893621574,0.0,1.0
2018-08-13,47.96,47.97,47.81,47.95,4724,17.7502341616756,17.753935211334,17.6947184167996,17.7465331120172,12763.9465449515,0.0,1.0
2018-08-14,47.9148,48.0,47.87,47.87,2156,17.7335054172196,17.7650383603092,17.71692471475,17.71692471475,5825.37441806003,0.0,1.0
2018-08-15,47.89,48.15,47.89,48.0,1970,17.7243268140668,17.8205541051851,17.7243268140668,17.7650383603092,5322.81428737395,0.0,1.0
2018-08-16,48.0,48.08,47.94,47.94,2662,17.7650383603092,17.7946467575763,17.7428320623588,17.7428320623588,7192.55412842103,0.0,1.0
2018-08-17,47.95,47.95,47.91,47.92,3404,17.7465331120172,17.7465331120172,17.7317289133836,17.735429963042,9197.39077879235,0.0,1.0
2018-08-20,47.98,47.99,47.92,47.96,1355,17.7576362609924,17.7613373106508,17.735429963042,17.7502341616756,3661.12353268614,0.0,1.0
2018-08-21,47.94,48.0,47.86,47.94,6590,17.7816930837719,17.8039480187954,17.7520198370739,17.7816930837719,17766.8458516092,0.105,1.0
2018-08-22,47.92,47.92,47.83,47.85,819,17.7742747720974,17.7742747720974,17.7408923695622,17.7483106812367,2208.04958307555,0.0,1.0
2018-08-23,47.9,47.95,47.84,47.91,2001,17.7668564604229,17.7854022396092,17.7446015253994,17.7705656162602,5394.75850516994,0.0,1.0
2018-08-24,47.96,47.96,47.93,47.93,2144,17.7891113954464,17.7891113954464,17.7779839279347,17.7779839279347,5780.29097205615,0.0,1.0
2018-08-27,47.95,47.96,47.85,47.91,6578,17.7854022396092,17.7891113954464,17.7483106812367,17.7705656162602,17734.4934767655,0.0,1.0
2018-08-28,47.95,47.96,47.86,47.88,7201,17.7854022396092,17.7891113954464,17.7520198370739,17.7594381487484,19414.1209373956,0.0,1.0
2018-08-29,47.94,47.96,47.93,47.96,2094,17.7816930837719,17.7891113954464,17.7779839279347,17.7891113954464,5645.48941020783,0.0,1.0
2018-08-30,47.93,47.96,47.91,47.96,2861,17.7779839279347,17.7891113954464,17.7705656162602,17.7891113954464,7713.3453689611,0.0,1.0
2018-08-31,47.9,48.06,47.89,47.96,4792,17.7668564604229,17.8262029538189,17.7631473045857,17.7891113954464,12919.3816875434,0.0,1.0
2018-09-04,48.04,48.04,47.86,47.86,5348,17.8187846421444,17.8187846421444,17.7520198370739,17.7520198370739,14418.3750552968,0.0,1.0
2018-09-05,47.88,47.99,47.88,47.99,767,17.7594381487484,17.8002388629582,17.7594381487484,17.8002388629582,2067.8559587533,0.0,1.0
2018-09-06,47.87,47.94,47.83,47.84,8144,17.7557289929112,17.7816930837719,17.7408923695622,17.7446015253994,21956.478393855,0.0,1.0
2018-09-07,47.89,48.01,47.82,47.83,4998,17.7631473045857,17.8076571746327,17.737183213725,17.7408923695622,13474.7641223585,0.0,1.0
2018-09-10,47.94,48.02,47.79,48.02,3738,17.7816930837719,17.8113663304699,17.7260557462132,17.8113663304699,10077.7647637807,0.0,1.0
2018-09-11,48.02,48.14,47.82,47.86,17688,17.8113663304699,17.8558762005169,17.737183213725,17.7520198370739,47687.4005194632,0.0,1.0
2018-09-12,47.97,48.12,47.97,48.12,1125,17.7928205512837,17.8484578888424,17.7928205512837,17.8484578888424,3033.03514158729,0.0,1.0
2018-09-13,48.16,48.24,47.98,48.24,10909,17.8632945121914,17.8929677588894,17.7965297071209,17.8929677588894,29411.0047640674,0.0,1.0
2018-09-14,47.88,48.2,47.88,48.19,18335,17.7594381487484,17.8781311355404,17.7594381487484,17.8744219797032,49431.7327297806,0.0,1.0
2018-09-17,48.06,48.2,48.04,48.2,14817,17.8262029538189,17.8781311355404,17.8187846421444,17.8781311355404,39947.0948381324,0.0,1.0
2018-09-18,48.21,48.21,48.0,48.02,2682,17.8818402913777,17.8818402913777,17.8039480187954,17.8113663304699,7230.75577754409,0.0,1.0
2018-09-19,48.15,48.24,47.91,48.24,16297,17.8595853563542,17.8929677588894,17.7705656162602,17.8929677588894,43937.2210688427,0.0,1.0
2018-09-20,48.04,48.17,47.92,48.0,9562,17.8187846421444,17.8670036680287,17.7742747720974,17.8039480187954,25779.4506878735,0.0,1.0
2018-09-21,48.17,48.2,48.0,48.08,27202,17.8670036680287,17.8781311355404,17.8039480187954,17.8336212654934,73337.4417079621,0.0,1.0
2018-09-24,48.02,48.24,48.0,48.0,10524,17.8113663304699,17.8929677588894,17.8039480187954,17.8039480187954,28373.0327378353,0.0,1.0
2018-09-25,47.92,48.14,47.89,48.01,10941,17.8150754863072,17.8968642301926,17.8039224757774,17.8485345178967,29429.7220577581,0.11,1.0
2018-09-26,47.95,48.0,47.89,47.89,5106,17.826228496837,17.84481684772,17.8039224757774,17.8039224757774,13734.4082649587,0.0,1.0
2018-09-27,47.9,47.97,47.89,47.95,5325,17.807640145954,17.8336638371902,17.8039224757774,17.826228496837,14323.4868803182,0.0,1.0
2018-09-28,48.0,48.06,47.89,47.89,12073,17.84481684772,17.8671228687797,17.8039224757774,17.8039224757774,32474.6398321282,0.0,1.0
2018-10-01,47.98,48.06,47.9,48.06,4940,17.8373815073668,17.8671228687797,17.807640145954,17.8671228687797,13287.8920542295,0.0,1.0
2018-10-02,47.95,48.03,47.89,47.93,2344,17.826228496837,17.8559698582499,17.8039224757774,17.8187931564838,6305.02408403117,0.0,1.0
2018-10-03,47.96,48.02,47.87,47.98,20312,17.8299461670136,17.8522521880733,17.7964871354241,17.8373815073668,54636.3691104271,0.0,1.0
2018-10-04,47.98,48.02,47.88,47.89,2939,17.8373815073668,17.8522521880733,17.8002048056007,17.8039224757774,7905.48881525923,0.0,1.0
2018-10-05,48.0,48.0,47.83,47.85,3066,17.84481684772,17.84481684772,17.7816164547177,17.7890517950709,8247.10061503396,0.0,1.0
2018-10-08,47.85,47.94,47.85,47.94,1790,17.7890517950709,17.8225108266604,17.7890517950709,17.8225108266604,4814.84347713985,0.0,1.0
2018-10-09,47.82,47.98,47.82,47.95,6469,17.7778987845411,17.8373815073668,17.7778987845411,17.826228496837,17400.6829349819,0.0,1.0
2018-10-10,48.0,48.0,47.78,47.89,22675,17.84481684772,17.84481684772,17.7630281038347,17.8039224757774,60992.50047159,0.0,1.0
2018-10-11,47.94,47.98,47.84,47.96,10594,17.8225108266604,17.8373815073668,17.7853341248943,17.8299461670136,28496.3417859327,0.0,1.0
2018-10-12,47.92,47.94,47.78,47.89,5796,17.8150754863072,17.8225108266604,17.7630281038347,17.8039224757774,15590.409381845,0.0,1.0
2018-10-15,47.96,47.96,47.55,47.77,18398,17.8299461670136,17.8299461670136,17.6775216897727,17.7593104336581,49487.983403586,0.0,1.0
2018-10-16,47.93,47.97,47.77,47.93,2217,17.8187931564838,17.8336638371902,17.7593104336581,17.8187931564838,5963.41228425644,0.0,1.0
2018-10-17,47.85,47.96,47.81,47.83,3493,17.7890517950709,17.8299461670136,17.7741811143645,17.7816164547177,9395.66942215055,0.0,1.0
2018-10-18,47.89,47.94,47.78,47.8,2506,17.8039224757774,17.8225108266604,17.7630281038347,17.7704634441879,6740.78086799576,0.0,1.0
2018-10-19,47.89,47.94,47.78,47.78,4255,17.8039224757774,17.8225108266604,17.7630281038347,17.7630281038347,11445.3402207989,0.0,1.0
2018-10-22,47.89,47.93,47.77,47.77,5441,17.8039224757774,17.8187931564838,17.7593104336581,17.7593104336581,14635.5102564904,0.0,1.0
2018-10-23,47.71,47.79,47.68,47.69,3392,17.7778987845411,17.8077087175271,17.7667200596713,17.7704463012946,9103.00603920203,0.11,1.0
2018-10-24,47.66,47.7,47.59,47.7,4194,17.7592675764248,17.7741725429178,17.7331838850621,17.7741725429178,11255.3087642728,0.0,1.0
2018-10-25,47.63,47.67,47.63,47.67,2365,17.7480888515551,17.7629938180481,17.7480888515551,17.7629938180481,6346.87773664881,0.0,1.0
2018-10-26,47.61,47.76,47.57,47.75,2773,17.7406363683086,17.7965299926574,17.7257314018156,17.7928037510341,7441.81478381697,0.0,1.0
2018-10-29,47.61,47.74,47.49,47.53,7019,17.7406363683086,17.7890775094109,17.6959214688295,17.7108264353225,18836.674348219,0.0,1.0
2018-10-30,47.6,47.71,47.52,47.58,4685,17.7369101266853,17.7778987845411,17.7071001936993,17.7294576434388,12572.9903578012,0.0,1.0
2018-10-31,47.57,47.68,47.47,47.68,7264,17.7257314018156,17.7667200596713,17.688468985583,17.7667200596713,19494.1733103666,0.0,1.0
2018-11-01,47.63,47.66,47.63,47.66,1185,17.7480888515551,17.7592675764248,17.7480888515551,17.7592675764248,3180.14804140754,0.0,1.0
2018-11-02,47.57,47.6,47.57,47.6,781,17.7257314018156,17.7369101266853,17.7257314018156,17.7369101266853,2095.9456711724,0.0,1.0
2018-11-05,47.5,47.72,47.49,47.56,2845,17.6996477104528,17.7816250261644,17.6959214688295,17.7220051601923,7635.03896861136,0.0,1.0
2018-11-06,47.57,47.71,47.49,47.6,45766,17.7257314018156,17.7778987845411,17.6959214688295,17.7369101266853,122820.806129162,0.0,1.0
2018-11-07,47.71,47.77,47.58,47.67,9573,17.7778987845411,17.8002562342806,17.7294576434388,17.7629938180481,25690.7655699531,0.0,1.0
2018-11-08,47.82,47.82,47.65,47.73,1480,17.8188874423969,17.8188874423969,17.7555413348016,17.7853512677876,3971.83046521786,0.0,1.0
2018-11-09,47.77,47.82,47.62,47.65,17905,17.8002562342806,17.8188874423969,17.7443626099318,17.7555413348016,48051.0976214365,0.0,1.0
2018-11-12,47.86,48.5,47.7,48.5,11147,17.8337924088899,18.0722718727781,17.7741725429178,18.0722718727781,29914.860943097,0.0,1.0
2018-11-13,47.71,47.84,47.67,47.68,87505,17.7778987845411,17.8263399256434,17.7629938180481,17.7667200596713,234834.476256006,0.0,1.0
2018-11-14,47.68,47.82,47.5,47.71,8655,17.7667200596713,17.8188874423969,17.6996477104528,17.7778987845411,23227.1572138248,0.0,1.0
2018-11-15,47.55,47.9,47.54,47.8,22285,17.718278918569,17.8486973753829,17.7145526769458,17.8114349591504,59805.5688630948,0.0,1.0
2018-11-16,47.63,47.89,47.56,47.89,5956,17.7480888515551,17.8449711337597,17.7220051601923,17.8449711337597,15983.9339532686,0.0,1.0
2018-11-19,47.58,47.72,47.47,47.62,24981,17.7294576434388,17.7816250261644,17.688468985583,17.7443626099318,67040.741115951,0.0,1.0
2018-11-20,47.48,47.48,47.38,47.45,167236,17.7350470058737,17.7350470058737,17.6976943373693,17.7238412053224,447721.693512863,0.115,1.0
2018-11-21,47.43,47.46,47.37,47.41,10864,17.7163706716215,17.7275764721728,17.6939590705189,17.7089001379206,29084.9367260862,0.0,1.0
2018-11-23,47.51,47.6,47.4173,47.4278,17823,17.746252806425,17.7798702080789,17.7116268827215,17.7155489129144,47715.466427562,0.0,1.0
2018-11-26,47.51,47.66,47.41,47.49,58565,17.746252806425,17.8022818091816,17.7089001379206,17.7387822727241,156789.33352018,0.0,1.0
2018-11-27,47.48,47.69,47.48,47.69,73990,17.7350470058737,17.8134876097329,17.7350470058737,17.8134876097329,198084.910563615,0.0,1.0
2018-11-28,47.58,47.68,47.43,47.45,42076,17.7723996743781,17.8097523428824,17.7163706716215,17.7238412053224,112645.231745839,0.0,1.0
2018-11-29,47.51,47.55,47.44,47.49,6356,17.746252806425,17.7611938738267,17.7201059384719,17.7387822727241,17016.187208303,0.0,1.0
2018-11-30,47.54,47.61,47.49,47.49,14233,17.7574586069763,17.7836054749294,17.7387822727241,17.7387822727241,38104.3726456539,0.0,1.0
2018-12-03,47.6,47.6,47.49,47.53,17370,17.7798702080789,17.7798702080789,17.7387822727241,17.7537233401259,46502.7016690093,0.0,1.0
2018-12-04,47.57,47.63,47.49,47.63,3733,17.7686644075276,17.7910760086302,17.7387822727241,17.7910760086302,9993.93122224593,0.0,1.0
2018-12-06,47.56,47.57,47.3702,47.42,40596,17.7649291406772,17.7686644075276,17.6940337758559,17.7126354047711,108682.998097588,0.0,1.0
2018-12-07,47.49,47.56,47.47,47.55,10805,17.7387822727241,17.7649291406772,17.7313117390233,17.7611938738267,28926.9828171356,0.0,1.0
2018-12-10,47.49,47.5,47.4,47.5,12921,17.7387822727241,17.7425175395746,17.7051648710702,17.7425175395746,34591.9060601767,0.0,1.0
2018-12-11,47.65,47.84,47.43,47.49,25086,17.7985465423311,17.8695166124894,17.7163706716215,17.7387822727241,67159.860337868,0.0,1.0
2018-12-12,47.61,48.64,47.5,47.83,39829,17.7836054749294,18.1683379605244,17.7425175395746,17.865781345639,106629.59728123,0.0,1.0
2018-12-13,47.62,47.82,47.5,47.74,31050,17.7873407417798,17.8620460787885,17.7425175395746,17.832163943985,83126.5910663637,0.0,1.0
2018-12-14,47.51,47.67,47.51,47.56,21263,17.746252806425,17.806017076032,17.746252806425,17.7649291406772,56924.9824748499,0.0,1.0
2018-12-17,47.46,47.64,47.46,47.58,32888,17.7275764721728,17.7948112754807,17.7275764721728,17.7723996743781,88047.2569079089,0.0,1.0
2018-12-18,47.6,47.61,47.5,47.5,44214,17.7798702080789,17.7836054749294,17.7425175395746,17.7425175395746,118369.053056625,0.0,1.0
2018-12-19,47.74,49.51,47.501,47.52,15767,17.832163943985,18.4933061765123,17.7428910662596,17.7499880732754,42211.1742783691,0.0,1.0
2018-12-20,47.51,47.78,47.51,47.53,14940,17.746252806425,17.8471050113868,17.746252806425,17.7537233401259,39997.1423681634,0.0,1.0
2018-12-21,47.55,47.78,47.52,47.52,42705,17.7611938738267,17.8471050113868,17.7499880732754,17.7499880732754,114329.181046347,0.0,1.0
2018-12-24,47.37,47.59,47.31,47.37,20802,17.7421552186901,17.8245549262711,17.719682571168,17.7421552186901,55539.5174855623,0.12903,1.0
2018-12-26,47.37,47.62,47.31,47.55,10580,17.7421552186901,17.8357912500321,17.719682571168,17.8095731612563,28247.6730601504,0.0,1.0
2018-12-27,47.38,47.45,47.24,47.38,7514,17.7459006599438,17.7721187487195,17.6934644823922,17.7459006599438,20061.7216799594,0.0,1.0
2018-12-28,47.395,47.4,47.2401,47.29,36097,17.7515188218243,17.7533915424511,17.6935019368047,17.7121916886606,96375.8274529538,0.0,1.0
2018-12-31,47.26,47.5174,47.24,47.31,12295,17.7009553648996,17.7973630227693,17.6934644823922,17.719682571168,32826.5728047779,0.0,1.0
2019-01-02,47.3503,47.37,47.09,47.21,40134,17.7347766994203,17.7421552186901,17.637282863587,17.6822281586312,107154.263761444,0.0,1.0
2019-01-03,47.25,47.39,47.2,47.39,7131,17.6972099236459,17.7496461011974,17.6784827173775,17.7496461011974,19039.1452355324,0.0,1.0
2019-01-04,47.49,47.55,47.08,47.31,61757,17.7871005137343,17.8095731612563,17.6335374223333,17.719682571168,164885.779317175,0.0,1.0
2019-01-07,47.34,47.53,47.14,47.35,14231,17.730918894929,17.802082278749,17.6560100698554,17.7346643361827,37995.5231870513,0.0,1.0
2019-01-08,47.59,47.59,47.17,47.43,8590,17.8245549262711,17.8245549262711,17.6672463936164,17.7646278662122,22934.5474089501,0.0,1.0
2019-01-09,47.53,47.62,47.34,47.45,9584,17.802082278749,17.8357912500321,17.730918894929,17.7721187487195,25588.4403221628,0.0,1.0
2019-01-10,47.5,47.63,47.36,47.54,9233,17.7908459549879,17.8395366912858,17.7384097774364,17.8058277200027,24651.301074137,0.0,1.0
2019-01-11,47.37,47.62,47.36,47.39,4482,17.7421552186901,17.8357912500321,17.7384097774364,17.7496461011974,11966.5473209446,0.0,1.0
2019-01-14,47.4,47.4,46.63,47.37,54074,17.7533915424511,17.7533915424511,17.4649925659176,17.7421552186901,144372.842443722,0.0,1.0
2019-01-15,47.37,47.41,47.27,47.33,9311,17.7421552186901,17.7571369837048,17.7047008061533,17.7271734536753,24859.5542403649,0.0,1.0
2019-01-16,47.42,47.47,47.25,47.25,16213,17.7608824249585,17.7796096312269,17.6972099236459,17.6972099236459,43287.2895391512,0.0,1.0
2019-01-17,47.46,47.47,47.29,47.4,17558,17.7758641899732,17.7796096312269,17.7121916886606,17.7533915424511,46878.3217003897,0.0,1.0
2019-01-18,47.53,47.53,47.45,47.45,5689,17.802082278749,17.802082278749,17.7721187487195,17.7721187487195,15189.1315727028,0.0,1.0
2019-01-22,47.23,47.392,46.88,47.2,57312,17.730918894929,17.7917363596967,17.5995231377149,17.7196564014535,152662.463577911,0.11,1.0
2019-01-23,47.32,47.45,47.27,47.31,23694,17.7647063753555,17.8135105137494,17.7459355528964,17.7609522108637,63113.9100365549,0.0,1.0
2019-01-24,47.36,47.41,47.23,47.23,53031,17.7797230333229,17.798493855782,17.730918894929,17.730918894929,141259.127338083,0.0,1.0
2019-01-25,47.45,47.45,47.36,47.36,5259,17.8135105137494,17.8135105137494,17.7797230333229,17.7797230333229,14008.4431873994,0.0,1.0
2019-01-28,47.42,47.5,46.96,47.5,35315,17.8022480202739,17.8322813362085,17.6295564536495,17.8322813362085,94068.8669258431,0.0,1.0
2019-01-29,47.46,47.52,47.36,47.36,5192,17.8172646782412,17.8397896651922,17.7797230333229,17.7797230333229,13829.974715531,0.0,1.0
2019-01-30,47.41,47.48,47.29,47.39,10173,17.798493855782,17.8247730072249,17.75344388188,17.7909855267984,27097.9069301035,0.0,1.0
2019-01-31,47.47,47.49,47.32,47.49,15199,17.821018842733,17.8285271717167,17.7647063753555,17.8285271717167,40485.7060287667,0.0,1.0
2019-02-01,47.39,47.66,47.36,47.56,95317,17.7909855267984,17.8923479680779,17.7797230333229,17.8548063231595,253896.706463842,0.0,1.0
2019-02-04,47.57,47.6,47.45,47.6,4299,17.8585604876514,17.8698229811269,17.8135105137494,17.8698229811269,11451.2829934645,0.0,1.0
2019-02-05,47.63,47.66,47.45,47.66,6587,17.8810854746024,17.8923479680779,17.8135105137494,17.8923479680779,17545.8481223426,0.0,1.0
2019-02-06,47.57,47.77,47.56,47.7,23235,17.8585604876514,17.933643777488,17.8548063231595,17.9073646260452,61891.2678188295,0.0,1.0
2019-02-07,47.56,47.73,47.56,47.57,3303,17.8548063231595,17.9186271195207,17.8548063231595,17.8585604876514,8798.22929225714,0.0,1.0
2019-02-08,47.54,47.73,47.54,47.73,3243,17.8472979941759,17.9186271195207,17.8472979941759,17.9186271195207,8638.40678013618,0.0,1.0
2019-02-11,47.59,47.74,47.56,47.73,13800,17.866068816635,17.9223812840125,17.8548063231595,17.9186271195207,36759.1777878137,0.0,1.0
2019-02-12,47.56,47.76,47.56,47.76,3441,17.8548063231595,17.9298896129962,17.8548063231595,17.9298896129962,9165.82107013528,0.0,1.0
2019-02-13,47.78,47.78,47.58,47.74,21221,17.9373979419799,17.9373979419799,17.8623146521432,17.9223812840125,56526.5588286371,0.0,1.0
2019-02-14,47.61,47.7,47.5,47.59,17646,17.8735771456187,17.9073646260452,17.8322813362085,17.866068816635,47003.8008147651,0.0,1.0
2019-02-15,47.56,47.78,47.53,47.71,3380,17.8548063231595,17.9373979419799,17.843543829684,17.911118790537,9003.334849479,0.0,1.0
2019-02-19,47.4946,47.4946,47.4946,47.4946,594,17.8715498967931,17.8715498967931,17.8715498967931,17.8715498967931,1578.58677970971,0.11,1.0
2019-02-20,47.6,47.6,47.49,47.51,1832,17.9112104341831,17.9112104341831,17.869818981499,17.8773447001689,4868.63801418886,0.0,1.0
2019-02-21,47.565,47.6683,47.52,47.58,48921,17.8980404265109,17.9369107634405,17.8811075595038,17.9036847155133,130010.17483195,0.0,1.0
2019-02-22,47.56,47.73,47.5199,47.61,21443,17.8961589968434,17.9601276055369,17.8810699309104,17.914973293518,56985.9197261201,0.0,1.0
2019-02-25,47.7099,47.7188,47.602,47.6624,1755,17.9525642582738,17.9559132030818,17.9119630060501,17.9346906764329,4664.00639459686,0.0,1.0
2019-02-26,47.63,47.7,47.6,47.6,15025,17.9224990121878,17.9488390275322,17.9112104341831,17.9112104341831,39929.7413554518,0.0,1.0
2019-02-27,47.6,47.69,47.6,47.6,10613,17.9112104341831,17.9450761681973,17.9112104341831,17.9112104341831,28204.6153081803,0.0,1.0
2019-02-28,47.67,47.69,47.6,47.61,4222,17.9375504495275,17.9450761681973,17.9112104341831,17.914973293518,11220.1908820444,0.0,1.0
2019-03-01,47.86,47.86,47.53,47.6,9886,18.0090447768908,18.0090447768908,17.8848704188387,17.9112104341831,26272.5739128118,0.0,1.0
2019-03-04,47.75,47.81,47.69,47.75,10697,17.9676533242068,17.9902304802162,17.9450761681973,17.9676533242068,28427.8498022807,0.0,1.0
2019-03-05,47.62,47.83,47.62,47.65,11054,17.9187361528529,17.9977561988861,17.9187361528529,17.9300247308576,29376.5964022073,0.0,1.0
2019-03-06,47.57,47.82,47.56,47.81,6225,17.8999218561783,17.9939933395511,17.8961589968434,17.9902304802162,16543.2705449376,0.0,1.0
2019-03-07,47.68,47.82,47.57,47.7,11668,17.9413133088624,17.9939933395511,17.8999218561783,17.9488390275322,31008.3342519408,0.0,1.0
2019-03-08,47.6,47.75,47.6,47.67,2695,17.9112104341831,17.9676533242068,17.9112104341831,17.9375504495275,7162.10668571997,0.0,1.0
2019-03-11,47.63,47.66,47.63,47.64,2967,17.9224990121878,17.9337875901926,17.9224990121878,17.9262618715227,7884.96123804497,0.0,1.0
2019-03-12,47.66,47.7,47.66,47.7,1361,17.9337875901926,17.9488390275322,17.9337875901926,17.9488390275322,3616.93031512611,0.0,1.0
2019-03-13,47.82,47.82,47.58,47.7,3903,17.9939933395511,17.9939933395511,17.9036847155133,17.9488390275322,10372.4313151633,0.0,1.0
2019-03-14,47.66,47.82,47.66,47.7,1561,17.9337875901926,17.9939933395511,17.9337875901926,17.9488390275322,4148.44101536506,0.0,1.0
2019-03-15,47.752,47.82,47.6781,47.6781,2500,17.9684058960737,17.9939933395511,17.9405983655887,17.9405983655887,6643.88375298701,0.0,1.0
2019-03-18,47.85,47.85,47.69,47.79,2779,18.0052819175559,18.0052819175559,17.9450761681973,17.9827047615464,7385.34117982033,0.0,1.0
2019-03-19,47.8072,47.8072,47.67,47.7011,7350,17.9891768796025,17.9891768796025,17.9375504495275,17.949252942059,19533.0182337817,0.0,1.0
2019-03-20,47.78,47.78,47.68,47.7,2612,17.9789419022115,17.9789419022115,17.9413133088624,17.9488390275322,6941.52974512081,0.0,1.0
2019-03-21,47.78,47.86,47.66,47.71,11525,17.9789419022115,18.0090447768908,17.9337875901926,17.9526018868671,30628.30410127,0.0,1.0
2019-03-22,47.67,47.87,47.67,47.77,16736,17.9375504495275,18.0128076362257,17.9375504495275,17.9751790428766,44476.815395996,0.0,1.0
2019-03-25,47.76,47.88,47.67,47.88,7068,17.9714161835417,18.0165704955606,17.9375504495275,18.0165704955606,18783.5881464448,0.0,1.0
2019-03-26,47.64,47.73,47.56,47.61,4219,17.9676533242068,18.0015972536606,17.9374809424701,17.9563386810555,11186.389027732,0.11,1.0
2019-03-27,47.72,47.72,47.61,47.66,17088,17.9978257059435,17.9978257059435,17.9563386810555,17.9751964196409,45307.6595652726,0.0,1.0
2019-03-28,47.67,47.71,47.61,47.67,7846,17.978967967358,17.9940541582264,17.9563386810555,17.978967967358,20803.1306735212,0.0,1.0
2019-03-29,47.77,47.96,47.62,47.96,9050,18.0166834445289,18.0883428511536,17.9601102287726,18.0883428511536,23995.4540651754,0.0,1.0
2019-04-01,47.74,47.75,47.66,47.74,4630,18.0053688013776,18.0091403490947,17.9751964196409,18.0053688013776,12276.1273283715,0.0,1.0
2019-04-02,47.73,47.85,47.66,47.7,16621,18.0015972536606,18.0468558262656,17.9751964196409,17.9902826105093,44069.4411068817,0.0,1.0
2019-04-03,47.82,47.94,47.71,47.85,19716,18.0355411831143,18.0807997557194,17.9940541582264,18.0468558262656,52275.6212540331,0.0,1.0
2019-04-04,47.77,47.935,47.7101,47.9017,6824,18.0166834445289,18.0789139818609,17.9940918737036,18.066354727963,18093.3677945588,0.0,1.0
2019-04-05,47.9,48.0,47.76,47.83,8238,18.0657135648511,18.1034290420219,18.0129118968118,18.0393127308314,21842.4917777806,0.0,1.0
2019-04-08,47.85,48.04,47.79,47.99,9217,18.0468558262656,18.1185152328903,18.0242265399631,18.0996574943048,24438.2431070411,0.0,1.0
2019-04-09,47.8,47.8,47.73,47.73,4642,18.0279980876802,18.0279980876802,18.0015972536606,18.0015972536606,12307.9445050325,0.0,1.0
2019-04-10,47.85,47.93,47.76,47.76,3300,18.0468558262656,18.0770282080023,18.0129118968118,18.0129118968118,8749.72358177668,0.0,1.0
2019-04-11,47.85,48.0,47.85,47.9,4056,18.0468558262656,18.1034290420219,18.0468558262656,18.0657135648511,10754.2057114201,0.0,1.0
2019-04-12,47.95,48.09,47.79,47.79,10876,18.0845713034365,18.1373729714757,18.0242265399631,18.0242265399631,28836.9677804252,0.0,1.0
2019-04-15,47.94,47.94,47.81,47.85,7528,18.0807997557194,18.0807997557194,18.0317696353973,18.0468558262656,19959.9754920045,0.0,1.0
2019-04-16,47.8801,47.9899,47.8301,47.84,5550,18.058208184894,18.0996197788277,18.0393504463086,18.0430842785485,14715.4442057154,0.0,1.0
2019-04-17,47.93,47.99,47.85,47.87,18808,18.0770282080023,18.0996574943048,18.0468558262656,18.0543989216998,49868.1215533503,0.0,1.0
2019-04-18,47.88,47.94,47.85,47.85,7125,18.0581704694169,18.0807997557194,18.0468558262656,18.0468558262656,18891.4486424723,0.0,1.0
2019-04-22,47.94,47.95,47.89,47.89,6294,18.0807997557194,18.0845713034365,18.061942017134,18.061942017134,16688.1091586977,0.0,1.0
2019-04-23,47.84,47.87,47.76,47.76,7575,18.086457077295,18.0977989191077,18.0562121657945,18.0562121657945,20036.4282762115,0.115,1.0
2019-04-24,47.81,47.85,47.76,47.76,8693,18.0751152354824,18.0902376912326,18.0562121657945,18.0562121657945,22993.6199346675,0.0,1.0
2019-04-25,47.8,47.81,47.73,47.73,3305,18.0713346215448,18.0751152354824,18.0448703239819,18.0448703239819,8741.96639641967,0.0,1.0
2019-04-26,47.8235,47.865,47.71,47.71,3824,18.0802190642981,18.0959086121389,18.0373090961067,18.0373090961067,10114.7593040571,0.0,1.0
2019-04-29,47.86,48.1,47.79,48.1,4348,18.0940183051702,18.1847530396716,18.0675540076072,18.1847530396716,11500.7775768934,0.0,1.0
2019-04-30,47.81,47.91,47.79,47.86,11257,18.0751152354824,18.112921374858,18.0675540076072,18.0940183051702,29775.5872086221,0.0,1.0
2019-05-01,47.82,47.86,47.82,47.86,4113,18.0788958494199,18.0940183051702,18.0788958494199,18.0940183051702,10879.1854125489,0.0,1.0
2019-05-02,47.87,47.94,47.74,47.92,5420,18.0977989191077,18.1242632166707,18.0486509379194,18.1167019887955,14336.2958755203,0.0,1.0
2019-05-03,47.85,47.91,47.81,47.81,4743,18.0902376912326,18.112921374858,18.0751152354824,18.0751152354824,12545.5814276002,0.0,1.0
2019-05-06,47.89,48.03,47.74,47.76,16025,18.1053601469828,18.1582887421087,18.0486509379194,18.0562121657945,42387.2954622165,0.0,1.0
2019-05-07,47.89,47.94,47.8,47.94,3465,18.1053601469828,18.1242632166707,18.0713346215448,18.1242632166707,9165.17808278192,0.0,1.0
2019-05-08,47.85,47.97,47.77,47.97,67922,18.0902376912326,18.1356050584833,18.0599927797321,18.1356050584833,179658.651006843,0.0,1.0
2019-05-09,47.83,47.83,47.68,47.82,7230,18.0826764633575,18.0826764633575,18.025967254294,18.0788958494199,19123.8780774929,0.0,1.0
2019-05-10,47.73,47.74,47.71,47.74,19145,18.0448703239819,18.0486509379194,18.0373090961067,18.0486509379194,50639.9233462797,0.0,1.0
2019-05-13,47.69,47.75,47.61,47.61,4975,18.0297478682316,18.052431551857,17.9995029567311,17.9995029567311,13159.2383728254,0.0,1.0
2019-05-14,47.76,47.77,47.71,47.75,3474,18.0562121657945,18.0599927797321,18.0373090961067,18.052431551857,9188.9837401398,0.0,1.0
2019-05-15,47.57,47.71,46.99,47.64,42740,17.9843805009809,18.0373090961067,17.7651048926023,18.0108447985438,113050.421719509,0.0,1.0
2019-05-16,47.63,47.83,47.63,47.68,20577,18.0070641846062,18.0826764633575,18.0070641846062,18.025967254294,54427.6679392218,0.0,1.0
2019-05-17,47.72,47.87,47.67,47.87,2818,18.0410897100443,18.0977989191077,18.0221866403565,18.0977989191077,7453.81582605466,0.0,1.0
2019-05-20,47.72,47.78,47.71,47.76,2150,18.0410897100443,18.0637733936697,18.0373090961067,18.0562121657945,5686.90703549237,0.0,1.0
2019-05-21,47.73,47.82,47.73,47.82,4054,18.0448703239819,18.0788958494199,18.0448703239819,18.0788958494199,10723.1261032028,0.0,1.0
2019-05-22,47.77,47.8,47.72,47.76,4972,18.0599927797321,18.0713346215448,18.0410897100443,18.0562121657945,13151.3031537061,0.0,1.0
2019-05-23,47.71,47.77,47.65,47.68,4884,18.0373090961067,18.0599927797321,18.0146254124814,18.025967254294,12918.5367262069,0.0,1.0
2019-05-24,47.73,47.74,47.68,47.73,3045,18.0448703239819,18.0486509379194,18.025967254294,18.0448703239819,8054.24740608104,0.0,1.0
2019-05-28,47.59,47.6,47.53,47.56,3021,18.035418789138,18.039208538831,18.0126802909798,18.0240495400589,7971.50272366209,0.115,1.0
2019-05-29,47.53,47.55,47.51,47.54,2907,18.0126802909798,18.0202597903658,18.0051007915937,18.0164700406728,7670.69130012767,0.0,1.0
2019-05-30,47.56,47.59,47.55,47.57,7667,18.0240495400589,18.035418789138,18.0202597903658,18.0278392897519,20230.8875810385,0.0,1.0
2019-05-31,47.53,47.57,47.41,47.41,42611,18.0126802909798,18.0278392897519,17.9672032946634,17.9672032946634,112437.504984431,0.0,1.0
2019-06-03,47.5,47.54,47.46,47.53,8755,18.0013110419007,18.0164700406728,17.9861520431285,18.0126802909798,23101.7895881038,0.0,1.0
2019-06-04,47.5,47.55,47.4761,47.4761,16763,18.0013110419007,18.0202597903658,17.9922535401343,17.9922535401343,44232.4727430479,0.0,1.0
2019-06-05,47.41,47.51,47.41,47.51,1108,17.9672032946634,18.0051007915937,17.9672032946634,18.0051007915937,2923.67594101874,0.0,1.0
2019-06-06,47.5,47.58,47.49,47.58,1476,18.0013110419007,18.0316290394449,17.9975212922076,18.0316290394449,3894.71632576142,0.0,1.0
2019-06-07,47.545,47.5581,47.48,47.48,4494,18.0183649155193,18.0233294876172,17.9937315425146,17.9937315425146,11858.3029593305,0.0,1.0
2019-06-10,47.5603,47.5603,47.5603,47.5603,1230,18.0241632325497,18.0241632325497,18.0241632325497,18.0241632325497,3245.59693813451,0.0,1.0
2019-06-11,47.52,47.66,47.5,47.57,15615,18.0088905412867,18.0619470369892,18.0013110419007,18.0278392897519,41203.2489341225,0.0,1.0
2019-06-12,47.58,47.61,47.5,47.53,3979,18.0316290394449,18.042998288524,18.0013110419007,18.0126802909798,10499.3741600303,0.0,1.0
2019-06-13,47.57,47.6,47.54,47.54,2060,18.0278392897519,18.039208538831,18.0164700406728,18.0164700406728,5435.71519720091,0.0,1.0
2019-06-14,47.6,47.63,47.52,47.52,9273,18.039208538831,18.0505777879101,18.0088905412867,18.0088905412867,24468.6344774971,0.0,1.0
2019-06-17,47.58,47.58,47.58,47.58,709,18.0316290394449,18.0316290394449,18.0316290394449,18.0316290394449,1870.83595864828,0.0,1.0
2019-06-18,47.58,47.6,47.42,47.6,32880,18.0316290394449,18.039208538831,17.9709930443564,18.039208538831,86760.347419401,0.0,1.0
2019-06-19,47.61,47.63,47.5701,47.6,13883,18.042998288524,18.0505777879101,18.0278771872488,18.039208538831,36633.0262537574,0.0,1.0
2019-06-20,47.6899,47.71,47.58,47.625,9591,18.0732783885713,18.0808957854543,18.0316290394449,18.0486829130636,25307.7400273563,0.0,1.0
2019-06-21,47.76,47.76,47.6,47.68,5381,18.0998445339195,18.0998445339195,18.039208538831,18.0695265363752,14198.8269301641,0.0,1.0
2019-06-24,47.59,47.59,47.48,47.48,2765,18.0790009106078,18.0790009106078,18.0372129278348,18.0372129278348,7278.40828432019,0.115,1.0
2019-06-25,47.57,47.64,47.55,47.57,3547,18.0714030955582,18.0979954482319,18.0638052805086,18.0714030955582,9336.89482259807,0.0,1.0
2019-06-26,47.56,47.65,47.54,47.61,49842,18.0676041880334,18.1017943557567,18.0600063729837,18.0865987256575,131200.877290085,0.0,1.0
2019-06-27,47.58,47.68,47.52,47.57,8884,18.075202003083,18.1131910783312,18.0524085579341,18.0714030955582,23385.6705959857,0.0,1.0
2019-06-28,47.65,47.74,47.56,47.56,2619,18.1017943557567,18.1359845234801,18.0676041880334,18.0676041880334,6894.08726822227,0.0,1.0
2019-07-01,47.68,47.7,47.59,47.65,7038,18.1131910783312,18.1207888933808,18.0790009106078,18.1017943557567,18526.378844501,0.0,1.0
2019-07-02,47.78,47.78,47.66,47.73,5538,18.1511801535794,18.1511801535794,18.1055932632815,18.1321856159553,14577.8752544539,0.0,1.0
2019-07-03,47.74,47.76,47.7,47.7,2063,18.1359845234801,18.1435823385297,18.1207888933808,18.1207888933808,5430.50860417813,0.0,1.0
2019-07-05,47.88,47.88,47.8,47.81,3145,18.1891692288275,18.1891692288275,18.158777968629,18.1625768761538,8278.69586046546,0.0,1.0
2019-07-08,47.81,47.89,47.8,47.83,8126,18.1625768761538,18.1929681363524,18.158777968629,18.1701746912034,21390.3601151486,0.0,1.0
2019-07-09,47.82,47.87,47.75,47.81,6171,18.1663757836786,18.1853703213027,18.1397834310049,18.1625768761538,16244.1437694538,0.0,1.0
2019-07-10,47.82,47.86,47.79,47.83,7192,18.1663757836786,18.1815714137779,18.1549790611042,18.1701746912034,18931.7585464126,0.0,1.0
2019-07-11,47.84,47.86,47.79,47.83,7364,18.1739735987283,18.1815714137779,18.1549790611042,18.1701746912034,19384.5202914046,0.0,1.0
2019-07-12,47.81,47.83,47.79,47.79,15976,18.1625768761538,18.1701746912034,18.1549790611042,18.1549790611042,42054.1955697285,0.0,1.0
2019-07-15,47.83,47.87,47.75,47.84,10280,18.1701746912034,18.1853703213027,18.1397834310049,18.1739735987283,27060.4112704563,0.0,1.0
2019-07-16,47.84,47.87,47.81,47.86,7380,18.1739735987283,18.1853703213027,18.1625768761538,18.1815714137779,19426.6376630318,0.0,1.0
2019-07-17,47.83,47.84,47.8,47.8,5457,18.1701746912034,18.1739735987283,18.158777968629,18.158777968629,14364.6560605914,0.0,1.0
2019-07-18,47.82,47.88,47.82,47.82,6613,18.1663757836786,18.1891692288275,18.1663757836786,18.1663757836786,17407.6361606544,0.0,1.0
2019-07-19,47.82,47.9,47.79,47.9,14216,18.1663757836786,18.1967670438772,18.1549790611042,18.1967670438772,37421.2846907399,0.0,1.0
2019-07-22,47.89,47.91,47.82,47.85,3793,18.1929681363524,18.200565951402,18.1663757836786,18.1777725062531,9984.44941136577,0.0,1.0
2019-07-23,47.77,47.82,47.73,47.77,4461,18.19106868259,18.2101089470683,18.1758364710073,18.19106868259,11714.6482000781,0.115,1.0
2019-07-24,47.82,47.92,47.75,47.92,4605,18.2101089470683,18.2481894760249,18.1834525767986,18.2481894760249,12092.7942078816,0.0,1.0
2019-07-25,47.82,47.89,47.79,47.79,3591,18.2101089470683,18.2367653173379,18.1986847883813,18.1986847883813,9430.01606959886,0.0,1.0
2019-07-26,47.8,47.88,47.78,47.78,3929,18.2024928412769,18.2329572644423,18.1948767354856,18.1948767354856,10317.6087823598,0.0,1.0
2019-07-29,47.84,47.98,47.84,47.98,2570,18.2177250528596,18.2710377933989,18.2177250528596,18.2710377933989,6748.85583371459,0.0,1.0
2019-07-30,47.833,47.99,47.8301,47.99,10029,18.2150594158326,18.2748458462946,18.2139550804929,18.2748458462946,26336.2938351454,0.0,1.0
2019-07-31,47.84,47.85,47.75,47.75,4042,18.2177250528596,18.2215331057553,18.1834525767986,18.1834525767986,10614.3483579278,0.0,1.0
2019-08-01,47.83,47.9,47.78,47.84,6758,18.2139169999639,18.2405733702336,18.1948767354856,18.2177250528596,17746.602227332,0.0,1.0
2019-08-02,47.77,47.88,47.77,47.79,6704,18.19106868259,18.2329572644423,18.19106868259,18.1986847883813,17604.7974744056,0.0,1.0
2019-08-05,47.59,47.75,47.59,47.75,3749,18.122523730468,18.1834525767986,18.122523730468,18.1834525767986,9844.92627260544,0.0,1.0
2019-08-06,47.68,47.77,47.62,47.71,2702,18.156796206529,18.19106868259,18.133947889155,18.168220365216,7095.48967420109,0.0,1.0
2019-08-07,47.62,47.7,47.59,47.6,4552,18.133947889155,18.1644123123203,18.122523730468,18.1263317833636,11953.6154688984,0.0,1.0
2019-08-08,47.75,47.75,47.59,47.59,12131,18.1834525767986,18.1834525767986,18.122523730468,18.122523730468,31856.1751434988,0.0,1.0
2019-08-09,47.7,47.71,47.69,47.71,1980,18.1644123123203,18.168220365216,18.1606042594246,18.168220365216,5199.50760729762,0.0,1.0
2019-08-12,47.7,47.74,47.61,47.72,4099,18.1644123123203,18.179644523903,18.1301398362593,18.1720284181116,10764.0311526833,0.0,1.0
2019-08-13,47.66,47.75,47.66,47.73,34900,18.1491801007376,18.1834525767986,18.1491801007376,18.1758364710073,91647.8866134785,0.0,1.0
2019-08-14,47.69,47.71,47.55,47.71,11275,18.1606042594246,18.168220365216,18.1072915188853,18.168220365216,29608.3072082226,0.0,1.0
2019-08-15,47.63,47.75,47.61,47.66,5373,18.1377559420506,18.1834525767986,18.1301398362593,18.1491801007376,14109.5729161668,0.0,1.0
2019-08-16,47.65,47.65,47.55,47.55,57408,18.145372047842,18.145372047842,18.1072915188853,18.1072915188853,150754.208444314,0.0,1.0
2019-08-19,47.7,47.77,47.66,47.74,14492,18.1644123123203,18.19106868259,18.1491801007376,18.179644523903,38056.1940631097,0.0,1.0
2019-08-20,47.61,47.72,47.61,47.7,3496,18.1301398362593,18.1720284181116,18.1301398362593,18.1644123123203,9180.54474500632,0.0,1.0
2019-08-21,47.75,47.76,47.65,47.71,4755,18.1834525767986,18.1872606296943,18.145372047842,18.168220365216,12486.6962993435,0.0,1.0
2019-08-22,47.75,47.82,47.7,47.75,12627,18.1834525767986,18.2101089470683,18.1644123123203,18.1834525767986,33158.6780592662,0.0,1.0
2019-08-23,47.7,47.81,47.69,47.8,4510,18.1644123123203,18.2063008941726,18.1606042594246,18.2024928412769,11843.322883289,0.0,1.0
2019-08-26,47.78,47.81,47.68,47.68,5409,18.1948767354856,18.2063008941726,18.156796206529,18.156796206529,14204.1094181176,0.0,1.0
2019-08-27,47.62,47.73,47.62,47.73,4124,18.179644523903,18.2216386628704,18.179644523903,18.2216386628704,10802.4598468792,0.12,1.0
2019-08-28,47.63,47.68,47.58,47.63,4028,18.1834621729,18.2025504178852,18.1643739279148,18.1834621729,10550.9961841003,0.0,1.0
2019-08-29,47.63,47.74,47.61,47.65,9057,18.1834621729,18.2254563118674,18.1758268749059,18.1910974708941,23724.024935302,0.0,1.0
2019-08-30,47.69,47.97,47.64,47.97,5011,18.2063680668822,18.3132622387993,18.187279821897,18.3132622387993,13125.8793144307,0.0,1.0
2019-09-03,47.6,47.7,47.6,47.7,3929,18.1720092259089,18.2101857158793,18.1720092259089,18.2101857158793,10291.6742818595,0.0,1.0
2019-09-04,47.71,47.74,47.69,47.74,2189,18.2140033648763,18.2254563118674,18.2063680668822,18.2254563118674,5733.89539399096,0.0,1.0
2019-09-05,47.74,47.79,47.69,47.74,9246,18.2254563118674,18.2445445568526,18.2063680668822,18.2254563118674,24219.0940213981,0.0,1.0
2019-09-06,47.8,47.8,47.68,47.68,11155,18.2483622058497,18.2483622058497,18.2025504178852,18.2025504178852,29219.5537322837,0.0,1.0
2019-09-09,47.77,47.79,47.73,47.74,4172,18.2369092588585,18.2445445568526,18.2216386628704,18.2254563118674,10928.1916782688,0.0,1.0
2019-09-10,47.78,47.81,47.78,47.8,3159,18.2407269078556,18.2521798548467,18.2407269078556,18.2483622058497,8274.72615331997,0.0,1.0
2019-09-11,47.81,47.81,47.79,47.79,3237,18.2521798548467,18.2521798548467,18.2445445568526,18.2445445568526,8479.04037932788,0.0,1.0
2019-09-12,47.81,47.95,47.75,47.75,141434,18.2521798548467,18.3056269408053,18.2292739608645,18.2292739608645,370474.080015403,0.0,1.0
2019-09-13,47.88,47.88,47.83,47.83,6831,18.278903397826,18.278903397826,18.2598151528408,18.2598151528408,17893.211254615,0.0,1.0
2019-09-16,47.87,47.88,47.85,47.88,4492,18.2750857488289,18.278903397826,18.2674504508349,18.278903397826,11766.4038875319,0.0,1.0
2019-09-17,47.88,47.94,47.85,47.85,1878,18.278903397826,18.3018092918082,18.2674504508349,18.2674504508349,4919.25790311329,0.0,1.0
2019-09-18,47.99,48.03,47.85,47.85,35105,18.3208975367934,18.3361681327816,18.2674504508349,18.2674504508349,91954.4987693251,0.0,1.0
2019-09-19,47.99,48.02,47.85,47.95,10157,18.3208975367934,18.3323504837845,18.2674504508349,18.3056269408053,26605.3794046442,0.0,1.0
2019-09-20,47.87,48.06,47.86,48.06,6282,18.2750857488289,18.3476210797727,18.2712680998319,18.3476210797727,16455.1534330979,0.0,1.0
2019-09-23,47.88,47.97,47.88,47.88,2811,18.278903397826,18.3132622387993,18.278903397826,18.278903397826,7363.17037574626,0.0,1.0
2019-09-24,47.8,47.92,47.71,47.73,22470,18.2941739938141,18.3401007904513,18.2597288963363,18.2673833624424,58710.8223832997,0.12,1.0
2019-09-25,47.67,47.87,47.64,47.86,24394,18.2444199641239,18.3209646251858,18.2329382649646,18.3171373921327,63737.952880205,0.0,1.0
2019-09-26,47.64,47.75,47.6,47.6,9437,18.2329382649646,18.2750378285486,18.2176293327522,18.2176293327522,24657.5002595103,0.0,1.0
2019-09-27,47.8,47.84,47.68,47.79,1586,18.2941739938141,18.3094829260265,18.248247197177,18.290346760761,4143.9859501519,0.0,1.0
2019-09-30,47.8,47.92,47.78,47.89,6039,18.2941739938141,18.3401007904513,18.2865195277079,18.328619091292,15779.0234255784,0.0,1.0
2019-10-01,47.8,47.81,47.74,47.8,2600,18.2941739938141,18.2980012268672,18.2712105954955,18.2941739938141,6793.41959041296,0.0,1.0
2019-10-02,47.79,47.85,47.75,47.82,10067,18.290346760761,18.3133101590796,18.2750378285486,18.3018284599203,26303.5980833413,0.0,1.0
2019-10-03,47.66,47.79,47.65,47.79,7195,18.2405927310708,18.290346760761,18.2367654980177,18.290346760761,18799.4822896235,0.0,1.0
2019-10-04,47.62,47.73,47.61,47.69,4150,18.2252837988584,18.2673833624424,18.2214565658053,18.2520744302301,10843.3428077745,0.0,1.0
2019-10-07,47.59,47.86,47.59,47.86,2524,18.2138020996991,18.3171373921327,18.2138020996991,18.3171373921327,6594.84271007778,0.0,1.0
2019-10-08,47.65,47.83,47.65,47.75,3157,18.2367654980177,18.3056556929734,18.2367654980177,18.2750378285486,8248.77909497447,0.0,1.0
2019-10-09,47.74,47.77,47.61,47.77,1438,18.2712105954955,18.2826922946548,18.2214565658053,18.2826922946548,3757.28360423609,0.0,1.0
2019-10-10,47.67,47.83,47.67,47.75,7246,18.2444199641239,18.3056556929734,18.2444199641239,18.2750378285486,18932.7378277431,0.0,1.0
2019-10-11,47.76,47.85,47.74,47.74,3520,18.2788650616017,18.3133101590796,18.2712105954955,18.2712105954955,9197.2449839437,0.0,1.0
2019-10-14,47.82,47.84,47.75,47.82,13382,18.3018284599203,18.3094829260265,18.2750378285486,18.3018284599203,34965.2080611178,0.0,1.0
2019-10-15,47.72,47.85,47.66,47.85,2583,18.2635561293894,18.3133101590796,18.2405927310708,18.3133101590796,6749.00107770638,0.0,1.0
2019-10-16,47.76,47.81,47.76,47.81,3609,18.2788650616017,18.2980012268672,18.2788650616017,18.2980012268672,9429.78896223091,0.0,1.0
2019-10-17,47.92,47.92,47.77,47.82,3974,18.3401007904513,18.3401007904513,18.2826922946548,18.3018284599203,10383.4805585773,0.0,1.0
2019-10-18,47.73,48.0,47.73,47.82,4189,18.2673833624424,18.3707186548761,18.2673833624424,18.3018284599203,10945.2441016307,0.0,1.0
2019-10-21,47.88,47.91,47.8,47.8,9667,18.3247918582389,18.3362735573982,18.2941739938141,18.2941739938141,25258.4566078931,0.0,1.0
2019-10-22,47.77,47.79,47.66,47.79,1980,18.3267054747655,18.3343783679934,18.2845045620122,18.3343783679934,5161.02581177157,0.115,1.0
2019-10-23,47.82,47.93,47.62,47.63,14081,18.3458877078352,18.3880886205884,18.2691587755565,18.2729952221704,36703.2345735128,0.0,1.0
2019-10-24,47.79,47.94,47.63,47.77,7433,18.3343783679934,18.3919250672024,18.2729952221704,18.3267054747655,19374.6994236858,0.0,1.0
2019-10-25,47.73,47.85,47.7,47.75,3418,18.3113596883098,18.357397047677,18.2998503484679,18.3190325815376,8909.28597203797,0.0,1.0
2019-10-28,47.83,47.93,47.83,47.87,7802,18.3497241544491,18.3880886205884,18.3497241544491,18.3650699409048,20336.5269613342,0.0,1.0
2019-10-29,47.79,47.82,47.68,47.82,2845,18.3343783679934,18.3458877078352,18.2921774552401,18.3458877078352,7415.7163810556,0.0,1.0
2019-10-30,47.93,47.93,47.73,47.79,7262,18.3880886205884,18.3880886205884,18.3113596883098,18.3343783679934,18928.9744672148,0.0,1.0
2019-10-31,47.73,47.89,47.73,47.84,1966,18.3113596883098,18.3727428341327,18.3113596883098,18.353560601063,5124.53371007216,0.0,1.0
2019-11-01,47.76,48.02,47.76,47.84,4699,18.3228690281516,18.4226166401139,18.3228690281516,18.353560601063,12248.3132775326,0.0,1.0
2019-11-04,47.94,48.22,47.76,48.22,49488,18.3919250672024,18.4993455723925,18.3228690281516,18.4993455723925,128994.366349975,0.0,1.0
2019-11-05,47.9,48.03,47.79,48.01,19453,18.3765792807466,18.4264530867278,18.3343783679934,18.4187801934999,50705.7753113094,0.0,1.0
2019-11-06,47.88,47.98,47.75,47.79,11375,18.3689063875188,18.4072708536581,18.3190325815376,18.3343783679934,29649.8326307583,0.0,1.0
2019-11-07,47.99,48.08,47.9,48.05,3468,18.4111073002721,18.4456353197975,18.3765792807466,18.4341259799557,9039.61490667866,0.0,1.0
2019-11-08,48.02,48.02,47.91,48.0,2290,18.4226166401139,18.4226166401139,18.3804157273606,18.414943746886,5969.06520654387,0.0,1.0
2019-11-11,47.96,48.01,47.91,48.01,1602,18.3995979604302,18.4187801934999,18.3804157273606,18.4187801934999,4175.73906588792,0.0,1.0
2019-11-12,48.07,48.07,47.9,47.98,4121,18.4417988731835,18.4417988731835,18.3765792807466,18.4072708536581,10741.7107930862,0.0,1.0
2019-11-13,48.01,48.01,47.91,47.92,1757,18.4187801934999,18.4187801934999,18.3804157273606,18.3842521739745,4579.75876327407,0.0,1.0
2019-11-14,47.96,48.01,47.91,48.0,2366,18.3995979604302,18.4187801934999,18.3804157273606,18.414943746886,6167.16518719776,0.0,1.0
2019-11-15,48.03,48.05,47.9,47.95,4704,18.4264530867278,18.4341259799557,18.3765792807466,18.3957615138163,12261.3461709967,0.0,1.0
2019-11-18,48.03,48.05,47.94,47.94,3195,18.4264530867278,18.4341259799557,18.3919250672024,18.3919250672024,8328.01892354048,0.0,1.0
2019-11-19,47.96,48.08,47.9,48.08,5001,18.3995979604302,18.4456353197975,18.3765792807466,18.4456353197975,13035.5000427625,0.0,1.0
2019-11-20,47.95,48.01,47.93,48.01,3830,18.3957615138163,18.4187801934999,18.3880886205884,18.4187801934999,9983.19639347733,0.0,1.0
2019-11-21,47.95,47.97,47.91,47.97,2130,18.3957615138163,18.4034344070442,18.3804157273606,18.4034344070442,5552.01261569366,0.0,1.0
2019-11-22,47.98,47.99,47.97,47.98,3053,18.4072708536581,18.4111073002721,18.4034344070442,18.4072708536581,7957.88474916091,0.0,1.0
2019-11-25,47.95,47.97,47.87,47.87,11472,18.438346071231,18.4460367265266,18.4075834500485,18.4075834500485,29833.6086043142,0.111,1.0
2019-11-26,47.88,47.95,47.81,47.87,6598,18.4114287776963,18.438346071231,18.3845114841617,18.4075834500485,17158.4858412888,0.0,1.0
2019-11-27,47.93,48.01,47.87,47.87,3556,18.4306554159354,18.4614180371178,18.4075834500485,18.4075834500485,9247.58648857577,0.0,1.0
2019-11-29,47.95,48.04,47.85,47.96,12705,18.438346071231,18.4729540200612,18.3998927947529,18.4421913988788,33040.0973952068,0.0,1.0
2019-12-02,47.99,48.07,47.88,47.94,16211,18.4537273818222,18.4844900030047,18.4114287776963,18.4345007435832,42157.6559522784,0.0,1.0
2019-12-03,47.92,48.03,47.8,48.0,16268,18.4268100882876,18.4691086924134,18.3806661565139,18.45757270947,42305.8877941931,0.0,1.0
2019-12-04,47.94,48.03,47.85,47.97,17153,18.4345007435832,18.4691086924134,18.3998927947529,18.4460367265266,44607.3821818167,0.0,1.0
2019-12-05,48.06,48.06,47.86,47.98,27026,18.4806446753569,18.4806446753569,18.4037381224007,18.4498820541744,70282.6975366278,0.0,1.0
2019-12-06,48.0,48.06,47.98,48.03,6791,18.45757270947,18.4806446753569,18.4498820541744,18.4691086924134,17660.3936568949,0.0,1.0
2019-12-09,48.11,48.11,48.0,48.05,17199,18.4998713135959,18.4998713135959,18.45757270947,18.476799347709,44727.0078788005,0.0,1.0
2019-12-10,48.07,48.12,48.01,48.01,4210,18.4844900030047,18.5037166412437,18.4614180371178,18.4614180371178,10948.3518326502,0.0,1.0
2019-12-11,48.07,48.13,48.0,48.07,8069,18.4844900030047,18.5075619688915,18.45757270947,18.4844900030047,20983.9075861411,0.0,1.0
2019-12-12,48.09,48.17,48.0,48.02,10653,18.4921806583003,18.5229432794827,18.45757270947,18.4652633647656,27703.7510862761,0.0,1.0
2019-12-13,48.13,48.15,48.01,48.01,2115,18.5075619688915,18.5152526241871,18.4614180371178,18.4614180371178,5500.18150262592,0.0,1.0
2019-12-16,48.14,48.19,48.1,48.1,12516,18.5114072965393,18.5306339347783,18.4960259859481,18.4960259859481,32548.5918141211,0.0,1.0
2019-12-17,48.21,48.22,48.1,48.2,4125,18.5383245900739,18.5421699177218,18.4960259859481,18.5344792624261,10727.3043490931,0.0,1.0
2019-12-18,48.15,48.25,48.08,48.1,15492,18.5152526241871,18.5537059006652,18.4883353306525,18.4960259859481,40287.8542972486,0.0,1.0
2019-12-19,48.03,48.26,48.03,48.08,46113,18.4691086924134,18.557551228313,18.4691086924134,18.4883353306525,119919.560109026,0.0,1.0
2019-12-20,48.11,48.19,48.03,48.16,4678,18.4998713135959,18.5306339347783,18.4691086924134,18.5190979518349,12165.4132715291,0.0,1.0
2019-12-23,48.04,48.15,47.94,48.05,4439,18.5126762546631,18.5550658131146,18.4741402924344,18.5165298508859,11519.1103148193,0.1033,1.0
2019-12-24,48.11,48.11,48.04,48.04,844,18.5396514282232,18.5396514282232,18.5126762546631,18.5126762546631,2190.16199723079,0.0,1.0
2019-12-26,48.05,48.11,48.05,48.06,9531,18.5165298508859,18.5396514282232,18.5165298508859,18.5203834471088,24732.7417009559,0.0,1.0
2019-12-27,48.09,48.12,48.08,48.08,3890,18.5319442357774,18.543505024446,18.5280906395546,18.5280906395546,10094.4670251514,0.0,1.0
2019-12-30,48.15,48.16,48.09,48.1,6739,18.5550658131146,18.5589194093375,18.5319442357774,18.5357978320003,17487.5612551402,0.0,1.0
2019-12-31,48.07,48.1,47.99,48.08,7103,18.5242370433317,18.5357978320003,18.4934082735487,18.5280906395546,18432.1334909127,0.0,1.0
2020-01-02,48.12,48.18,48.0,48.05,39663,18.543505024446,18.5666266017832,18.4972618697716,18.5165298508859,102924.638976499,0.0,1.0
2020-01-03,48.13,48.19,48.03,48.1,5563,18.5473586206689,18.5704801980061,18.5088226584402,18.5357978320003,14435.8663395674,0.0,1.0
2020-01-06,48.12,48.18,48.06,48.07,7263,18.543505024446,18.5666266017832,18.5203834471088,18.5242370433317,18847.3300780655,0.0,1.0
2020-01-07,48.12,48.17,48.06,48.12,2907,18.543505024446,18.5627730055604,18.5203834471088,18.543505024446,7543.60299283167,0.0,1.0
2020-01-08,48.12,48.16,48.06,48.07,4095,18.543505024446,18.5589194093375,18.5203834471088,18.5242370433317,10626.4376524409,0.0,1.0
2020-01-09,48.07,48.18,47.99,48.09,3344,18.5242370433317,18.5666266017832,18.4934082735487,18.5319442357774,8677.60867149262,0.0,1.0
2020-01-10,48.1,48.2,48.0,48.09,4753,18.5357978320003,18.574333794229,18.4972618697716,18.5319442357774,12333.9336171066,0.0,1.0
2020-01-13,48.23,48.24,48.07,48.24,5069,18.5858945828976,18.5897481791205,18.5242370433317,18.5897481791205,13153.9468767333,0.0,1.0
2020-01-14,48.18,48.27,48.08,48.27,5462,18.5666266017832,18.6013089677891,18.5280906395546,18.6013089677891,14173.7734939273,0.0,1.0
2020-01-15,48.19,48.24,48.09,48.21,4710,18.5704801980061,18.5897481791205,18.5319442357774,18.5781873904519,12222.3495343093,0.0,1.0
2020-01-16,48.19,48.25,48.1,48.14,7897,18.5704801980061,18.5936017753433,18.5357978320003,18.5512122168918,20492.5465546583,0.0,1.0
2020-01-17,48.22,48.28,48.13,48.27,25387,18.5820409866747,18.6051625640119,18.5473586206689,18.6013089677891,65878.7234877941,0.0,1.0
2020-01-21,48.14,48.22,48.04,48.14,12163,18.5916749772319,18.6225709888268,18.5530549627383,18.5916749772319,31494.0327171736,0.105,1.0
2020-01-22,48.09,48.17,48.05,48.05,3850,18.5723649699851,18.60326098158,18.5569169641876,18.5569169641876,9968.92427535299,0.0,1.0
2020-01-23,48.08,48.17,47.99,48.09,4167,18.5685029685357,18.60326098158,18.5337449554914,18.5723649699851,10789.7421962068,0.0,1.0
2020-01-24,48.05,48.15,48.0,48.06,5784,18.5569169641876,18.5955369786813,18.5376069569408,18.560778965637,14976.690391855,0.0,1.0
2020-01-27,48.04,48.14,48.0,48.11,7288,18.5530549627383,18.5916749772319,18.5376069569408,18.5800889728838,18871.0441866942,0.0,1.0
2020-01-28,48.09,48.11,48.01,48.01,4608,18.5723649699851,18.5800889728838,18.5414689583902,18.5414689583902,11931.6371586563,0.0,1.0
2020-01-29,48.06,48.11,48.0,48.0,5928,18.560778965637,18.5800889728838,18.5376069569408,18.5376069569408,15349.554053063,0.0,1.0
2020-01-30,47.985,47.985,47.71,47.71,12003,18.5318139547668,18.5318139547668,18.4256089149093,18.4256089149093,31079.7397602758,0.0,1.0
2020-01-31,48.03,48.08,47.97,47.98,6582,18.5491929612889,18.5685029685357,18.5260209525927,18.5298829540421,17042.9765143827,0.0,1.0
2020-02-03,47.97,48.02,47.83,47.98,66459,18.5260209525927,18.5453309598395,18.4719529323016,18.5298829540421,172084.347640438,0.0,1.0
2020-02-04,48.01,48.09,47.97,47.97,2462,18.5414689583902,18.5723649699851,18.5260209525927,18.5260209525927,6374.93287426469,0.0,1.0
2020-02-05,48.09,48.12,48.0101,48.0101,6109,18.5723649699851,18.5839509743332,18.5415075784047,18.5415075784047,15818.2229605536,0.0,1.0
2020-02-06,48.13,48.13,48.01,48.04,5104,18.5878129757825,18.5878129757825,18.5414689583902,18.5530549627383,13215.9453250394,0.0,1.0
2020-02-07,48.1,48.16,48.01,48.09,6132,18.5762269714344,18.5993989801306,18.5414689583902,18.5723649699851,15877.7775731077,0.0,1.0
2020-02-10,48.04,48.14,47.93,48.05,2776,18.5530549627383,18.5916749772319,18.5105729467953,18.5569169641876,7187.98280217659,0.0,1.0
2020-02-11,48.05,48.15,47.89,47.94,8321,18.5569169641876,18.5955369786813,18.4951249409978,18.5144349482446,21545.8230896656,0.0,1.0
2020-02-12,48.09,48.17,47.94,48.0,2590,18.5723649699851,18.60326098158,18.5144349482446,18.5376069569408,6706.36723978292,0.0,1.0
2020-02-13,48.07,48.16,48.03,48.13,3048,18.5646409670864,18.5993989801306,18.5491929612889,18.5878129757825,7892.28082890282,0.0,1.0
2020-02-14,48.0,48.14,47.98,48.09,4389,18.5376069569408,18.5916749772319,18.5298829540421,18.5723649699851,11364.5736739024,0.0,1.0
2020-02-18,48.13,48.18,48.05,48.13,5991,18.5878129757825,18.6071229830293,18.5569169641876,18.5878129757825,15512.6819048415,0.0,1.0
2020-02-19,48.14,48.22,48.05,48.15,17616,18.5916749772319,18.6225709888268,18.5569169641876,18.5955369786813,45613.6545544463,0.0,1.0
2020-02-20,48.17,48.27,48.13,48.15,9616,18.60326098158,18.6418809960736,18.5878129757825,18.5955369786813,24899.006709557,0.0,1.0
2020-02-21,48.14,48.19,47.97,47.97,8555,18.5916749772319,18.6109849844787,18.5260209525927,18.5260209525927,22151.7265391285,0.0,1.0
2020-02-24,48.07,48.15,47.93,47.93,6044,18.5646409670864,18.5955369786813,18.5105729467953,18.5105729467953,15649.9164468139,0.0,1.0
2020-02-25,47.84,47.95,47.84,47.95,2993,18.5163659489693,18.5589412051229,18.5163659489693,18.5589412051229,7732.8953421322,0.105,1.0
2020-02-26,47.83,47.98,47.74,47.98,7702,18.5124954711372,18.5705526386193,18.4776611706479,18.5705526386193,19899.3517958911,0.0,1.0
2020-02-27,47.78,47.94,47.48,47.94,6742,18.4931430819765,18.5550707272907,18.3770287470122,18.5550707272907,17419.0378872887,0.0,1.0
2020-02-28,47.72,47.84,47.63,47.74,10478,18.4699202149836,18.5163659489693,18.4350859144943,18.4776611706479,27071.5928482663,0.0,1.0
2020-03-02,47.67,47.74,47.43,47.72,29119,18.4505678258229,18.4776611706479,18.3576763578515,18.4699202149836,75233.6049006172,0.0,1.0
2020-03-03,47.58,47.7,47.45,47.65,15135,18.4157335253336,18.4621792593193,18.3654173135158,18.4428268701586,39103.6989653093,0.0,1.0
2020-03-04,47.62,47.75,47.46,47.46,5402,18.4312154366622,18.48153164848,18.3692877913479,18.3692877913479,13956.9330565313,0.0,1.0
2020-03-05,47.64,47.65,47.57,47.57,6857,18.4389563923265,18.4428268701586,18.4118630475015,18.4118630475015,17716.1588242567,0.0,1.0
2020-03-06,47.46,47.71,47.36,47.67,17505,18.3692877913479,18.4660497371515,18.3305830130265,18.4505678258229,45226.9739271714,0.0,1.0
2020-03-09,47.1,47.34,46.86,46.86,42395,18.2299505893908,18.3228420573622,18.1370591214194,18.1370591214194,109534.279328331,0.0,1.0
2020-03-10,46.59,47.09,46.18,46.98,45133,18.0325562199515,18.2260801115586,17.8738666288337,18.1835048554051,116608.341288491,0.0,1.0
2020-03-11,46.59,46.9,46.13,46.35,12051,18.0325562199515,18.1525410327479,17.854514239673,17.9396647519801,31135.6905339242,0.0,1.0
2020-03-12,46.41,47.66,45.33,46.2,14465,17.962887618973,18.4466973479908,17.5448760131016,17.881607584498,37372.6465499305,0.0,1.0
2020-03-13,46.07,47.11,44.16,46.22,17165,17.8312913726801,18.2338210672229,17.0920301067409,17.8893485401622,44348.5294178748,0.0,1.0
2020-03-16,46.66,47.0,44.47,45.18,135247,18.0596495647765,18.1912458110694,17.2120149195373,17.4868188456194,349432.30749661,0.0,1.0
2020-03-17,45.88,46.88,44.45,46.18,41324,17.7577522938694,18.1448000770836,17.204273963873,17.8738666288337,106767.179124046,0.0,1.0
2020-03-18,44.87,46.2,43.43,43.43,24799,17.366834032823,17.881607584498,16.8094852249945,16.8094852249945,64072.1923119066,0.0,1.0
2020-03-19,44.96,45.91,43.92,44.07,31552,17.4016683333123,17.7693637273658,16.9991386387695,17.0571958062516,81519.6504627314,0.0,1.0
2020-03-20,44.0,45.5,43.09,44.07,22323,17.0301024614266,17.610674136248,16.6778889787017,17.0571958062516,57675.0493559697,0.0,1.0
2020-03-23,44.63,45.06,42.79,43.22,18183,17.2739425648516,17.4403731116337,16.5617746437374,16.7282051905195,46978.6956251219,0.0,1.0
2020-03-24,44.5,45.21,44.44,44.45,19724,17.2613635118971,17.536769536469,17.2380897633418,17.2419687214343,50848.7060941071,0.0975,1.0
2020-03-25,45.1,45.29,43.05,43.05,10026,17.4941009974508,17.5678012012095,16.6989145884758,16.6989145884758,25847.1469934859,0.0,1.0
2020-03-26,45.54,45.94,45.04,45.08,34127,17.6647751535235,17.8199334772259,17.4708272488954,17.4863430812657,87979.8110359759,0.0,1.0
2020-03-27,46.55,47.0,45.45,45.45,45456,18.0565499208722,18.2311030350374,17.6298645306904,17.6298645306904,117186.107494105,0.0,1.0
2020-03-30,46.19,46.3,45.91,46.27,2618,17.91690742954,17.9595759685581,17.8082966029483,17.9479390942805,6749.23507170817,0.0,1.0
2020-03-31,46.07,46.53,45.88,46.07,6148,17.8703599324292,18.0487920046871,17.7966597286706,17.8703599324292,15849.6169674797,0.0,1.0
2020-04-01,46.46,46.83,45.74,46.46,279977,18.0216392980391,18.1651607474639,17.7423543153747,18.0216392980391,721784.028904371,0.0,1.0
2020-04-02,46.18,47.08,45.84,46.73,55151,17.9130284714474,18.2621346997779,17.7811438963003,18.1263711665383,142179.932559121,0.0,1.0
2020-04-03,46.23,46.28,46.01,46.24,2873,17.9324232619102,17.951818052373,17.8470861838739,17.9363022200028,7406.62809817327,0.0,1.0
2020-04-06,46.34,46.78,45.75,45.75,22693,17.9750918009284,18.1457659570011,17.7462332734673,17.7462332734673,58502.8233316553,0.0,1.0
2020-04-07,46.45,46.9,46.16,46.28,12599,18.0177603399466,18.1923134541118,17.9052705552623,17.951818052373,32480.371531112,0.0,1.0
2020-04-08,46.44,46.75,46.36,46.57,15602,18.013881381854,18.1341290827234,17.9828497171135,18.0643078370573,40222.1411721891,0.0,1.0
2020-04-09,46.85,46.99,46.7,46.99,36518,18.172918663649,18.2272240769449,18.1147342922606,18.2272240769449,94143.8374135368,0.0,1.0
2020-04-13,46.8,47.74,46.8,47.74,9117,18.1535238731862,18.518145933887,18.1535238731862,18.518145933887,23503.7342050281,0.0,1.0
2020-04-14,47.0,47.2,46.8,47.04,9880,18.2311030350374,18.3086821968887,18.1535238731862,18.2466188674077,25470.7572606864,0.0,1.0
2020-04-15,46.92,47.14,46.8,46.96,6388,18.2000713702969,18.2854084483333,18.1535238731862,18.2155872026672,16468.3398159175,0.0,1.0
2020-04-16,46.83,47.03,46.8,46.8,1750,18.1651607474639,18.2427399093151,18.1535238731862,18.1535238731862,4511.5207698584,0.0,1.0
2020-04-17,47.04,47.75,46.8,46.8,6860,18.2466188674077,18.5220248919795,18.1535238731862,18.1535238731862,17685.1614178449,0.0,1.0
2020-04-20,46.97,47.17,46.8,47.02,8895,18.2194661607597,18.297045322611,18.1535238731862,18.2388609512225,22931.4155702232,0.0,1.0
2020-04-21,46.76,47.37,46.76,46.81,9897,18.172918663649,18.4099905281662,18.172918663649,18.1923507836914,25465.5693213275,0.09,1.0
2020-04-22,46.71,47.35,46.47,46.48,6511,18.1534865436066,18.4022176801493,18.0602123674031,18.0640987914116,16753.1900425547,0.0,1.0
2020-04-23,46.65,47.32,46.29,46.76,5751,18.1301679995557,18.3905584081238,17.9902567352505,18.172918663649,14797.6648648029,0.0,1.0
2020-04-24,46.36,47.43,46.29,46.36,8125,18.0174617033098,18.4333090722171,17.9902567352505,18.0174617033098,20906.1079858327,0.0,1.0
2020-04-27,46.45,47.2,45.7,46.41,33181,18.0524395193862,18.3439213200221,17.7609577187502,18.0368938233522,85376.6854249738,0.0,1.0
2020-04-28,46.39,46.79,44.84,46.53,30404,18.0291209753353,18.1845779356744,17.426725254021,18.083530911454,78231.2993478468,0.0,1.0
2020-04-29,46.46,46.69,46.33,46.64,6259,18.0563259433946,18.1457136955897,18.0058024312844,18.1262815755473,16104.7790625633,0.0,1.0
2020-04-30,46.83,47.24,46.35,46.8,5392,18.2001236317084,18.359467016056,18.0135752793014,18.1884643596829,13873.9365242596,0.0,1.0
2020-05-01,46.99,47.5,46.69,46.94,5409,18.262306415844,18.4605140402765,18.1457136955897,18.2428742958016,13917.6785348147,0.0,1.0
2020-05-04,46.42,47.05,44.89,47.05,48781,18.0407802473607,18.2856249598949,17.4461573740634,18.2856249598949,125516.412757773,0.0,1.0
2020-05-05,46.87,47.46,46.36,47.46,8278,18.2156693277423,18.4449683442426,18.0174617033098,18.4449683442426,21299.7860808274,0.0,1.0
2020-05-06,46.43,46.88,46.38,46.4,3584,18.0446666713692,18.2195557517508,18.0252345513268,18.0330073993438,9221.84504876606,0.0,1.0
2020-05-07,46.52,46.65,46.32,46.32,2334,18.0796444874455,18.1301679995557,18.0019160072759,18.0019160072759,6005.52074325335,0.0,1.0
2020-05-08,46.44,46.68,46.33,46.33,3760,18.0485530953777,18.1418272715812,18.0058024312844,18.0058024312844,9674.70351098224,0.0,1.0
2020-05-11,46.53,46.64,46.4,46.57,8980,18.083530911454,18.1262815755473,18.0330073993438,18.0990766074879,23106.0738108033,0.0,1.0
2020-05-12,46.35,46.65,45.65,46.65,11484,18.0135752793014,18.1301679995557,17.7415255987078,18.1301679995557,29549.0146596064,0.0,1.0
2020-05-13,46.44,46.44,46.29,46.36,11510,18.0485530953777,18.0485530953777,17.9902567352505,18.0174617033098,29615.9142051611,0.0,1.0
2020-05-14,46.42,46.5,46.3,46.38,9636,18.0407802473607,18.0718716394286,17.994143159259,18.0252345513268,24794.0008063365,0.0,1.0
2020-05-15,46.37,46.41,46.27,46.31,3783,18.0213481273183,18.0368938233522,17.9824838872335,17.9980295832674,9733.8838782037,0.0,1.0
2020-05-18,46.32,46.35,46.16,46.16,11532,18.0019160072759,18.0135752793014,17.9397332231403,17.9397332231403,29672.5215129382,0.0,1.0
2020-05-19,46.43,46.43,46.27,46.42,11997,18.0446666713692,18.0446666713692,17.9824838872335,18.0407802473607,30868.9941545888,0.0,1.0
2020-05-20,46.45,46.61,46.36,46.39,7119,18.0524395193862,18.1146223035218,18.0174617033098,18.0291209753353,18317.610184756,0.0,1.0
2020-05-21,46.58,46.68,46.54,46.6,5468,18.1029630314964,18.1418272715812,18.0874173354625,18.1107358795133,14069.4890420348,0.0,1.0
2020-05-22,46.6,46.71,46.52,46.59,1995,18.1107358795133,18.1534865436066,18.0796444874455,18.1068494555049,5133.25359159831,0.0,1.0
2020-05-26,46.66,46.66,46.4,46.57,5106,18.1670890276363,18.1670890276363,18.0658579271823,18.1320474928637,13114.1516198645,0.085,1.0
2020-05-27,46.7,46.71,46.51,46.6,7391,18.1826630430908,18.1865565469544,18.108686469682,18.1437280044546,18982.9014144964,0.0,1.0
2020-05-28,46.66,46.73,46.6,46.73,8411,18.1670890276363,18.1943435546816,18.1437280044546,18.1943435546816,21602.6496816844,0.0,1.0
2020-05-29,46.69,46.75,46.64,46.75,3108,18.1787695392271,18.2021305624088,18.1593020199091,18.2021305624088,7982.52707296105,0.0,1.0
2020-06-01,46.69,46.8,46.64,46.8,42882,18.1787695392271,18.2215980817269,18.1593020199091,18.2215980817269,110137.299209368,0.0,1.0
2020-06-02,46.77,46.81,46.73,46.73,2013,18.2099175701361,18.2254915855905,18.1943435546816,18.1943435546816,5170.1502567151,0.0,1.0
2020-06-03,46.86,46.89,46.68,46.84,3415,18.2449591049086,18.2566396164995,18.1748760353635,18.2371720971814,8771.01993377155,0.0,1.0
2020-06-04,46.89,47.01,46.76,47.01,5319,18.2566396164995,18.3033616628629,18.2060240662725,18.3033616628629,13661.2166991891,0.0,1.0
2020-06-05,47.01,47.01,46.87,46.88,6067,18.3033616628629,18.3033616628629,18.2488526087722,18.2527461126359,15582.3654284603,0.0,1.0
2020-06-08,47.05,47.05,46.95,47.01,9976,18.3189356783173,18.3189356783173,18.2800006396812,18.3033616628629,25622.1654053602,0.0,1.0
2020-06-09,46.95,47.13,46.95,46.95,57626,18.2800006396812,18.3500837092263,18.2800006396812,18.2800006396812,148005.503573504,0.0,1.0
2020-06-10,47.03,47.11,46.95,47.11,3393,18.3111486705901,18.3422967014991,18.2800006396812,18.3422967014991,8714.51555938121,0.0,1.0
2020-06-11,46.98,47.13,46.95,47.13,12509,18.291681151272,18.3500837092263,18.2800006396812,18.3500837092263,32127.8736022103,0.0,1.0
2020-06-12,46.99,47.05,46.95,47.04,6539,18.2955746551356,18.3189356783173,18.2800006396812,18.3150421744537,16794.6410971983,0.0,1.0
2020-06-15,47.1,47.11,46.85,46.95,34405,18.3384031976354,18.3422967014991,18.241065601045,18.2800006396812,88365.1364045125,0.0,1.0
2020-06-16,47.04,47.14,46.95,47.14,2709,18.3150421744537,18.3539772130899,18.2800006396812,18.3539772130899,6957.7431919728,0.0,1.0
2020-06-17,47.04,47.1,46.98,47.04,2992,18.3150421744537,18.3384031976354,18.291681151272,18.3150421744537,7684.59491708476,0.0,1.0
2020-06-18,46.97,47.1,46.97,46.98,3213,18.2877876474084,18.3384031976354,18.2877876474084,18.291681151272,8252.20704164215,0.0,1.0
2020-06-19,47.1,47.21,46.98,47.09,12131,18.3384031976354,18.3812317401352,18.291681151272,18.3345096937718,31157.0257149583,0.0,1.0
2020-06-22,47.1,47.2,46.99,47.01,5099,18.3384031976354,18.3773382362716,18.2955746551356,18.3033616628629,13096.1729552858,0.0,1.0
2020-06-23,46.9,47.13,46.9,46.98,8612,18.2926545272379,18.3823626411242,18.2926545272379,18.3238573494592,22080.05401286,0.0825,1.0
2020-06-24,46.98,47.11,46.87,46.89,6673,18.3238573494592,18.3745619355689,18.2809534689049,18.2887541744603,17108.7088281252,0.0,1.0
2020-06-25,46.97,47.07,46.86,46.98,5608,18.3199569966816,18.3589605244582,18.2770531161273,18.3238573494592,14378.1865889594,0.0,1.0
2020-06-26,47.02,47.4,47.01,47.35,19746,18.3394587605699,18.4876721661211,18.3355584077922,18.4681704022328,50626.1897977161,0.0,1.0
2020-06-29,46.995,47.31,46.89,47.31,3322,18.3297078786257,18.4525689911221,18.2887541744603,18.4525689911221,8517.1782896796,0.0,1.0
2020-06-30,47.03,47.14,46.9,47.0,2728,18.3433591133476,18.3862629939018,18.2926545272379,18.3316580550146,6994.23912529978,0.0,1.0
2020-07-01,47.11,47.21,46.99,47.15,13766,18.3745619355689,18.4135654633455,18.3277577022369,18.3901633466795,35294.243328034,0.0,1.0
2020-07-02,47.12,47.48,47.01,47.48,21107,18.3784622883465,18.5188749883424,18.3355584077922,18.5188749883424,54115.6177484248,0.0,1.0
2020-07-06,47.15,47.48,47.03,47.48,7526,18.3901633466795,18.5188749883424,18.3433591133476,18.5188749883424,19295.6904901049,0.0,1.0
2020-07-07,47.13,47.33,47.1,47.16,7204,18.3823626411242,18.4603696966774,18.3706615827912,18.3940636994572,18470.1241417374,0.0,1.0
2020-07-08,47.15,47.19,47.11,47.19,5452,18.3901633466795,18.4057647577902,18.3745619355689,18.4057647577902,13978.2227680112,0.0,1.0
2020-07-09,47.2,47.32,47.04,47.04,2547,18.4096651105678,18.4564693438998,18.3472594661252,18.3472594661252,6530.17853817397,0.0,1.0
2020-07-10,47.23,47.35,47.22,47.35,2202,18.4213661689008,18.4681704022328,18.4174658161231,18.4681704022328,5645.64316492308,0.0,1.0
2020-07-13,47.26,47.32,47.12,47.13,4287,18.4330672272338,18.4564693438998,18.3784622883465,18.3823626411242,10991.313464135,0.0,1.0
2020-07-14,47.24,47.37,47.16,47.37,3507,18.4252665216785,18.4759711077881,18.3940636994572,18.4759711077881,8991.49435939382,0.0,1.0
2020-07-15,47.26,47.35,47.16,47.31,2453,18.4330672272338,18.4681704022328,18.3940636994572,18.4525689911221,6289.17469734618,0.0,1.0
2020-07-16,47.24,47.3,47.18,47.29,2033,18.4252665216785,18.4486686383444,18.4018644050125,18.4447682855668,5212.34902556248,0.0,1.0
2020-07-17,47.25,47.25,47.25,47.25,735,18.4291668744561,18.4291668744561,18.4291668744561,18.4291668744561,1884.44492562147,0.0,1.0
2020-07-20,47.23,47.29,47.21,47.25,3355,18.4213661689008,18.4447682855668,18.4135654633455,18.4291668744561,8601.78602103402,0.0,1.0
2020-07-21,47.245,47.25,47.23,47.25,3782,18.4272166980673,18.4291668744561,18.4213661689008,18.4291668744561,9696.55878734744,0.0,1.0
2020-07-22,47.35,47.4,47.25,47.25,45763,18.4681704022328,18.4876721661211,18.4291668744561,18.4291668744561,117330.412423421,0.0,1.0
2020-07-23,47.37,47.4,47.3461,47.4,2625,18.4759711077881,18.4876721661211,18.4666492646495,18.4876721661211,6730.16044864807,0.0,1.0
2020-07-24,47.235,47.4,47.07,47.337,20893,18.4233163452896,18.4876721661211,18.3589605244582,18.4630999436218,53566.9494299446,0.0,1.0
2020-07-27,47.175,47.37,47.0,47.3036,78304,18.3999142286237,18.4759711077881,18.3316580550146,18.4500727653444,200761.327150834,0.0,1.0
2020-07-28,47.04,47.1,46.98,47.02,10129,18.3794373765409,18.40288053646,18.3559942166219,18.3716229899012,25923.9796212779,0.0825,1.0
2020-07-29,47.1052,47.1052,46.99,47.1,18546,18.4049122769863,18.4049122769863,18.3599014099417,18.40288053646,47466.2973695547,0.0,1.0
2020-07-30,47.095,47.19,47.0107,47.11,24772,18.4009269398001,18.4380452763386,18.3679893001138,18.4067877297798,63401.0092978867,0.0,1.0
2020-07-31,47.15,47.1999,47.02,47.05,21497,18.4224165030592,18.4419133977252,18.3716229899012,18.3833445698608,55019.0334602242,0.0,1.0
2020-08-03,47.155,47.1916,47.11,47.1553,9368,18.4243700997191,18.4386704272697,18.4067877297798,18.4244873155187,23976.289968618,0.0,1.0
2020-08-04,47.235,47.29,47.14,47.2,69647,18.4556276462779,18.477117209537,18.4185093097394,18.4419524696584,178253.273638379,0.0,1.0
2020-08-05,47.2876,47.31,47.26,47.31,2817,18.4761794831402,18.4849315961767,18.4653956295775,18.4849315961767,7209.77891135748,0.0,1.0
2020-08-06,47.255,47.3499,47.16,47.3,5559,18.4634420329176,18.5005212975229,18.426323696379,18.4810244028568,14227.6041775776,0.0,1.0
2020-08-07,47.27,47.36,47.17,47.275,19963,18.4693028228973,18.5044675627759,18.4302308896989,18.4712564195572,51092.9415716824,0.0,1.0
2020-08-10,47.25,47.3499,47.17,47.17,3149,18.4614884362576,18.5005212975229,18.4302308896989,18.4302308896989,8059.49371383198,0.0,1.0
2020-08-11,47.2113,47.33,47.14,47.33,46613,18.4463675981098,18.4927459828164,18.4185093097394,18.4927459828164,119300.470143808,0.0,1.0
2020-08-12,47.23,47.2593,47.1,47.23,38762,18.4536740496179,18.4651221260451,18.40288053646,18.4536740496179,99206.7625708338,0.0,1.0
2020-08-13,47.245,47.2501,47.245,47.2501,1430,18.4595348395977,18.4615275081908,18.4595348395977,18.4615275081908,3659.91616728476,0.0,1.0
2020-08-14,47.12,47.2,47.05,47.2,8918,18.4106949230997,18.4419524696584,18.3833445698608,18.4419524696584,22824.568097794,0.0,1.0
2020-08-17,47.11,47.49,47.01,47.49,10574,18.4067877297798,18.5552610759339,18.3677157965814,18.5552610759339,27062.904582426,0.0,1.0
2020-08-18,47.125,47.23,47.04,47.1227,190183,18.4126485197596,18.4536740496179,18.3794373765409,18.411749865296,486750.934575327,0.0,1.0
2020-08-19,47.11,47.23,47.11,47.22,3796,18.4067877297798,18.4536740496179,18.4067877297798,18.4497668562981,9715.4138258832,0.0,1.0
2020-08-20,47.1,47.1134,47.02,47.02,3467,18.40288053646,18.4081161755086,18.3716229899012,18.3716229899012,8873.37716921417,0.0,1.0
2020-08-21,47.125,47.19,47.05,47.11,2952,18.4126485197596,18.4380452763386,18.3833445698608,18.4067877297798,7555.29547260463,0.0,1.0
2020-08-24,47.11,47.2199,47.06,47.1995,7834,18.4067877297798,18.4497277843649,18.3872517631806,18.4417571099924,20050.1980800761,0.0,1.0
2020-08-25,47.06,47.0699,47.02,47.02,4578,18.4194861080693,18.4233610105867,18.4038299362818,18.4038299362818,11696.3458554698,0.0825,1.0
2020-08-26,47.05,47.055,47.0209,47.03,2261,18.4155720651224,18.4175290865959,18.404182200147,18.4077439792286,5776.63564421521,0.0,1.0
2020-08-27,46.925,47.02,46.91,47.02,8913,18.3666465282863,18.4038299362818,18.360775463866,18.4038299362818,22771.850286108,0.0,1.0
2020-08-28,47.015,47.1,46.93,46.96,4210,18.4018729148083,18.4351422798569,18.3686035497597,18.3803456786004,10756.1415577824,0.0,1.0
2020-08-31,46.99,47.32,46.96,47.32,4400,18.3920878074411,18.5212512246885,18.3803456786004,18.5212512246885,11241.5731245232,0.0,1.0
2020-09-01,47.04,47.05,46.94,47.02,7940,18.4116580221755,18.4155720651224,18.3725175927066,18.4038299362818,20285.9296837987,0.0,1.0
2020-09-02,47.135,47.17,46.95,46.95,23729,18.448841430171,18.4625405804851,18.3764316356535,18.3764316356535,60625.2928799569,0.0,1.0
2020-09-03,47.15,47.22,47.1,47.22,5789,18.4547124945913,18.4821107952196,18.4351422798569,18.4821107952196,14790.3333676965,0.0,1.0
2020-09-04,47.155,47.1892,47.1,47.11,1963,18.4566695160648,18.4700555429432,18.4351422798569,18.4390563228038,5015.27455532704,0.0,1.0
2020-09-08,47.13,47.1996,47.1,47.1,7181,18.4468844086976,18.4741261476079,18.4351422798569,18.4351422798569,18346.7583198183,0.0,1.0
2020-09-09,47.0522,47.11,47.01,47.11,9007,18.4164331545707,18.4390563228038,18.3999158933349,18.4390563228038,23012.0111664956,0.0,1.0
2020-09-10,47.0773,47.13,47.03,47.09,5928,18.4262574023674,18.4468844086976,18.4077439792286,18.43122823691,15145.4648823122,0.0,1.0
2020-09-11,47.095,47.19,47.0,47.1045,8861,18.4331852583834,18.4703686663789,18.396001850388,18.436903599183,22638.995331,0.0,1.0
2020-09-14,47.03,47.0585,46.96,47.0585,3490,18.4077439792286,18.4188990016273,18.3803456786004,18.4188990016273,8916.61141013318,0.0,1.0
2020-09-15,47.02,47.09,46.95,47.02,10517,18.4038299362818,18.43122823691,18.3764316356535,18.4038299362818,26869.9146705932,0.0,1.0
2020-09-16,47.045,47.09,47.0,47.08,10758,18.413615043649,18.43122823691,18.396001850388,18.4273141939631,27485.6462894591,0.0,1.0
2020-09-17,47.045,47.09,47.0,47.09,10030,18.413615043649,18.43122823691,18.396001850388,18.43122823691,25625.6769179471,0.0,1.0
2020-09-18,47.0,47.0799,47.0,47.0648,44613,18.396001850388,18.4272750535336,18.396001850388,18.4213648486838,113981.886773716,0.0,1.0
2020-09-21,47.015,47.0638,47.0,47.05,6839,18.4018729148083,18.4209734443891,18.396001850388,18.4155720651224,17472.981499685,0.0,1.0
2020-09-22,46.8455,47.04,46.8455,47.04,6418,18.3687992519071,18.445065519841,18.3687992519071,18.445065519841,16367.6686144188,0.085,1.0
2020-09-23,46.8503,47.0,46.79,46.8861,7256,18.3706814014499,18.4293809403173,18.347036897818,18.3847191001236,18504.799542883,0.0,1.0
2020-09-24,46.905,46.98,46.85,46.85,9062,18.3921300639485,18.4215386505554,18.3705637671035,18.3705637671035,23110.5972240361,0.0,1.0
2020-09-25,46.87,46.97,46.82,46.82,7683,18.3784060568653,18.4176175056745,18.3588003324607,18.3588003324607,19593.7672116828,0.0,1.0
2020-09-28,46.815,46.93,46.8,46.93,3352,18.3568397600203,18.4019329261508,18.3509580426989,18.4019329261508,8548.52371385664,0.0,1.0
2020-09-29,46.845,46.868,46.76,46.826,7528,18.368603194663,18.3776218278892,18.3352734631752,18.3611530193893,19198.4744981841,0.0,1.0
2020-09-30,46.79,46.8,46.68,46.7538,11980,18.347036897818,18.3509580426989,18.3039043041279,18.3328423533491,30552.3013400962,0.0,1.0
2020-10-01,46.88,46.97,46.76,46.81,41860,18.3823272017463,18.4176175056745,18.3352734631752,18.3548791875798,106754.535400369,0.0,1.0
2020-10-02,46.89,46.8999,46.82,46.8999,2837,18.3862483466272,18.3901302800593,18.3588003324607,18.3901302800593,7235.13179481243,0.0,1.0
2020-10-05,46.83,46.851,46.665,46.8,5701,18.3627214773417,18.3709558815916,18.2980225868065,18.3509580426989,14539.1210300408,0.0,1.0
2020-10-06,46.945,47.0099,46.85,46.89,7964,18.4078146434722,18.4332628737494,18.3705637671035,18.3862483466272,20310.3946471224,0.0,1.0
2020-10-07,46.995,47.05,46.92,46.92,5088,18.4274203678768,18.4489866647219,18.3980117812699,18.3980117812699,12975.8021050426,0.0,1.0
2020-10-08,46.985,46.9934,46.8901,46.9742,4733,18.4234992229959,18.4267929846959,18.386287558076,18.4192643865245,12070.4542773519,0.0,1.0
2020-10-09,46.84,46.96,46.84,46.86,2737,18.3666426222226,18.4136963607936,18.3666426222226,18.3744849119844,6980.10423771647,0.0,1.0
2020-10-12,46.9739,47.0599,46.86,47.0599,2212,18.4191467521781,18.452868598154,18.3744849119844,18.452868598154,5641.20956296267,0.0,1.0
2020-10-13,47.035,47.12,46.9302,47.03,4619,18.4431049474005,18.4764346788883,18.4020113490485,18.44114437496,11779.7228622625,0.0,1.0
2020-10-14,46.92,47.0,46.91,47.0,4082,18.3980117812699,18.4293809403173,18.394090636389,18.4293809403173,10410.2248806572,0.0,1.0
2020-10-15,46.96,47.0,46.79,46.79,4603,18.4136963607936,18.4293809403173,18.347036897818,18.347036897818,11738.9184531271,0.0,1.0
2020-10-16,46.94,46.9999,46.84,46.84,11329,18.4058540710318,18.4293417288685,18.3666426222226,18.3666426222226,28892.0719434015,0.0,1.0
2020-10-19,47.0,47.0,46.872,46.98,3470,18.4293809403173,18.4293809403173,18.3791902858415,18.4215386505554,8849.45623122987,0.0,1.0
2020-10-20,46.93,47.0,46.87,46.96,5920,18.4019329261508,18.4293809403173,18.3784060568653,18.4136963607936,15097.631380081,0.0,1.0
2020-10-21,46.945,47.0,46.93,46.93,4684,18.4078146434722,18.4293809403173,18.4019329261508,18.4019329261508,11945.4907743749,0.0,1.0
2020-10-22,47.005,47.03,46.933,46.933,4749,18.4313415127577,18.44114437496,18.4031092696151,18.4031092696151,12111.2586864873,0.0,1.0
2020-10-23,47.005,47.05,46.8701,47.05,7692,18.4313415127577,18.4489866647219,18.3784452683141,18.4489866647219,19616.7196918214,0.0,1.0
2020-10-26,47.105,47.105,46.987,46.987,5529,18.4705529615669,18.4705529615669,18.4242834519721,18.4242834519721,14100.4736318358,0.0,1.0
2020-10-27,46.89,47.055,46.87,46.975,11470,18.4215386505554,18.4863617232221,18.413681308414,18.4549323546565,29195.6231345412,0.09,1.0
2020-10-28,46.851,46.97,46.85,46.9692,12045,18.4062168333797,18.4529680191211,18.4058239662726,18.4526537254355,30659.2223762465,0.0,1.0
2020-10-29,46.85,46.97,46.85,46.97,10404,18.4058239662726,18.4529680191211,18.4058239662726,18.4529680191211,26482.2374099186,0.0,1.0
2020-10-30,46.8,46.9899,46.76,46.9899,5476,18.3861806109191,18.4607860745518,18.3704659266362,18.4607860745518,13938.5555610067,0.0,1.0
2020-11-02,46.82,46.98,46.82,46.96,40025,18.3940379530605,18.4568966901918,18.3940379530605,18.4490393480504,101879.234172625,0.0,1.0
2020-11-03,46.89,47.08,46.8,47.08,6396,18.4215386505554,18.4961834008989,18.3861806109191,18.4961834008989,16280.3143477354,0.0,1.0
2020-11-04,46.98,47.1,46.96,47.09,9960,18.4568966901918,18.5040407430403,18.4490393480504,18.5001120719696,25352.0842563235,0.0,1.0
2020-11-05,46.88,46.9341,46.86,46.91,5202,18.4176099794847,18.4388640899773,18.4097526373433,18.4293959926969,13241.1187049593,0.0,1.0
2020-11-06,47.0197,47.12,46.9,46.91,15324,18.4724935143425,18.5118980851818,18.4254673216262,18.4293959926969,39005.5561389459,0.0,1.0
2020-11-09,46.98,47.24,46.79,47.24,15333,18.4568966901918,18.5590421380303,18.3822519398483,18.5590421380303,39028.464648816,0.0,1.0
2020-11-10,46.99,47.179,46.99,47.1701,12717,18.4608253612625,18.5350772444989,18.4608253612625,18.531580727246,32369.7244465528,0.0,1.0
2020-11-11,47.02,47.2,47.0,47.0,8285,18.4726113744747,18.5433274537474,18.4647540323332,18.4647540323332,21088.5560304859,0.0,1.0
2020-11-12,47.02,47.19,46.97,47.19,24488,18.4726113744747,18.5393987826767,18.4529680191211,18.5393987826767,62331.5099667517,0.0,1.0
2020-11-13,47.01,47.1,47.0,47.09,9140,18.4686827034039,18.5040407430403,18.4647540323332,18.5001120719696,23264.8644681523,0.0,1.0
2020-11-16,47.06,47.0765,46.96,46.98,7835,18.4883260587575,18.4948083660242,18.4490393480504,18.4568966901918,19943.1305369773,0.0,1.0
2020-11-17,47.11,47.1407,47.06,47.1407,5459,18.507969414111,18.5200304342981,18.4883260587575,18.5200304342981,13895.283931252,0.0,1.0
2020-11-18,46.99,47.075,46.99,47.075,10423,18.4608253612625,18.4942190653636,18.4608253612625,18.4942190653636,26530.5998196445,0.0,1.0
2020-11-19,47.08,47.1856,47.05,47.0542,8071,18.4961834008989,18.5376701674056,18.4843973876868,18.4860474295365,20543.8425735729,0.0,1.0
2020-11-20,47.135,47.1505,47.1087,47.1505,2110,18.5177910917878,18.5238805319474,18.5074586868718,18.5238805319474,5370.7728695625,0.0,1.0
2020-11-23,46.98,47.34,46.94,47.34,4658,18.4902903942929,18.6319784432913,18.4745472777375,18.6319784432913,11835.0136927835,0.085,1.0
2020-11-24,47.03,47.16,47.0,47.0857,6711,18.5099692899871,18.5611344187921,18.4981619525705,18.5318915797904,17051.2616771727,0.0,1.0
2020-11-25,47.075,47.0915,46.96,47.075,5481,18.5276802961119,18.534174331691,18.4824188360152,18.5276802961119,13926.0863139001,0.0,1.0
2020-11-27,47.03,47.096,46.97,47.0595,4285,18.5099692899871,18.5359454323035,18.486354615154,18.5215798384467,10887.2979118887,0.0,1.0
2020-11-30,47.06,47.1035,46.9801,46.99,11526,18.5217766274036,18.5388972666576,18.4903297520842,18.4942261734317,29285.1798675447,0.0,1.0
2020-12-01,47.11,47.26,46.87,46.87,41810,18.5414555230978,18.6004922101805,18.4469968237656,18.4469968237656,106230.554421486,0.0,1.0
2020-12-02,47.2,47.2499,47.08,47.1347,11983,18.5768775353474,18.5965170732503,18.5296481856813,18.5511768975708,30446.3222586143,0.0,1.0
2020-12-03,47.2,47.2,47.09,47.14,14611,18.5768775353474,18.5768775353474,18.5335839648201,18.5532628605144,37123.526205509,0.0,1.0
2020-12-04,47.29,47.309,47.11,47.3,12931,18.612299547597,18.6197775279608,18.5414555230978,18.6162353267359,32854.9940020147,0.0,1.0
2020-12-07,47.12,47.282,47.12,47.12,13020,18.5453913022367,18.609150924286,18.5453913022367,18.5453913022367,33081.1245770806,0.0,1.0
2020-12-08,47.175,47.235,47.1,47.14,4376,18.5670380875003,18.5906527623334,18.537519743959,18.5532628605144,11118.5100729113,0.0,1.0
2020-12-09,47.165,47.25,47.05,47.22,95948,18.5631023083615,18.5965564310417,18.5178408482648,18.5847490936251,243784.004679089,0.0,1.0
2020-12-10,47.07,47.1431,47.02,47.1,57216,18.5257124065425,18.5544829520474,18.5060335108482,18.537519743959,145374.011044719,0.0,1.0
2020-12-11,47.05,47.0767,47.01,47.05,30580,18.5178408482648,18.5283493785655,18.5020977317094,18.5178408482648,77697.4492755088,0.0,1.0
2020-12-14,47.05,47.08,47.0201,47.0416,7902,18.5178408482648,18.5296481856813,18.5060728686396,18.5145347937881,20077.3461142927,0.0,1.0
2020-12-15,47.05,47.09,47.04,47.09,11067,18.5178408482648,18.5335839648201,18.5139050691259,18.5335839648201,28118.9558905185,0.0,1.0
2020-12-16,47.16,47.24,47.0301,47.0422,7549,18.5611344187921,18.5926206519028,18.5100086477785,18.5147709405365,19180.4461929632,0.0,1.0
2020-12-17,47.1416,47.176,47.07,47.15,3094,18.5538925851766,18.5674316654142,18.5257124065425,18.5571986396532,7861.21347476863,0.0,1.0
2020-12-18,47.14,47.1871,47.08,47.1738,5668,18.5532628605144,18.5718003802583,18.5296481856813,18.5665657940037,14401.2146008366,0.0,1.0
2020-12-21,47.04,47.1475,46.94,46.94,3575,18.5473591918061,18.5897452698911,18.5079302819596,18.5079302819596,9066.9511632844,0.085,1.0
2020-12-22,47.071,47.1881,46.9821,47.18,14214,18.5595821538585,18.6057534072888,18.524529853005,18.6025596655912,36049.6905831957,0.0,1.0
2020-12-23,47.08,47.21,47.0,47.21,7377,18.5631307557447,18.6143883385452,18.5315876278675,18.6143883385452,18709.6220228109,0.0,1.0
2020-12-24,47.095,47.1,47.01,47.0886,2360,18.5690450922217,18.571016537714,18.5355305188521,18.5665216419915,5985.45587282551,0.0,1.0
2020-12-28,47.0969,47.45,47.01,47.45,4169,18.5697942415088,18.7090177221769,18.5355305188521,18.7090177221769,10573.4599719532,0.0,1.0
2020-12-29,47.08,47.12,47.02,47.12,7586,18.5631307557447,18.5789023196833,18.5394734098368,18.5789023196833,19239.6899369722,0.0,1.0
2020-12-30,47.1,47.125,47.05,47.1101,2875,18.571016537714,18.5808737651756,18.5513020827908,18.5749988576085,7291.60408236159,0.0,1.0
2020-12-31,47.13,47.23,47.04,47.23,2597,18.582845210668,18.6222741205145,18.5473591918061,18.6222741205145,6586.53767022365,0.0,1.0
2021-01-04,47.145,47.24,47.05,47.1392,17114,18.588759547145,18.6262170114992,18.5513020827908,18.5864726703739,43404.6999184472,0.0,1.0
2021-01-05,47.2,47.239,47.1342,47.1342,1909,18.6104454475605,18.6258227224007,18.5845012248815,18.5845012248815,4841.6251106881,0.0,1.0
2021-01-06,47.0977,47.23,47.03,47.03,181391,18.5701096727875,18.6222741205145,18.5434163008215,18.5434163008215,460045.689079532,0.0,1.0
2021-01-07,47.175,47.175,47.0222,47.1052,3451,18.6005882200989,18.6005882200989,18.5403408458534,18.573066841026,8752.46110894951,0.0,1.0
2021-01-08,47.0854,47.21,47.0201,47.21,3764,18.5652599168764,18.6143883385452,18.5395128387466,18.6143883385452,9546.29487513358,0.0,1.0
2021-01-11,47.219,47.219,47.03,47.135,3093,18.6179369404314,18.6179369404314,18.5434163008215,18.5848166561603,7844.49788756326,0.0,1.0
2021-01-12,47.08,47.174,46.93,47.0,192148,18.5631307557447,18.6001939310004,18.5039873909749,18.5315876278675,487327.701293083,0.0,1.0
2021-01-13,47.14,47.15,46.9401,47.0163,6285,18.5867881016526,18.5907309926373,18.5079697108694,18.5380145401725,15940.0805765713,0.0,1.0
2021-01-14,47.18,47.23,47.0946,47.0946,7914,18.6025596655912,18.6222741205145,18.5688873765823,18.5688873765823,20071.5668548903,0.0,1.0
2021-01-15,47.11,47.1821,47.0301,47.0301,27860,18.5749594286987,18.603387672698,18.5434557297313,18.5434557297313,70658.8138207281,0.0,1.0
2021-01-19,47.22,47.32,47.01,47.01,9569,18.6183312295299,18.6577601393764,18.5355305188521,18.5355305188521,24268.9945962149,0.0,1.0
2021-01-20,47.22,47.35,47.2083,47.3123,4708,18.6183312295299,18.6695888123303,18.6137180470778,18.6547241133182,11940.4772242637,0.0,1.0
2021-01-21,47.25,47.3484,47.233,47.34,6969,18.6301599024838,18.6689579497728,18.6234569878099,18.6656459213457,17674.8482956445,0.0,1.0
2021-01-22,47.245,47.33,47.15,47.3,8220,18.6281884569915,18.661703030361,18.5907309926373,18.6498743574071,20847.6471502651,0.0,1.0
2021-01-25,47.2221,47.2394,47.0601,47.1755,26661,18.6526738100062,18.6595072896039,18.5886840010561,18.6342668649625,67496.4040503736,0.085,1.0
2021-01-26,47.17,47.47,47.1112,47.47,64899,18.6320943714488,18.7505940176526,18.6088684407928,18.7505940176526,164301.756365673,0.0,1.0
2021-01-27,47.12,47.24,47.06,47.23,40442,18.6123444304148,18.6597442888963,18.588644501174,18.6557943006895,102385.115809805,0.0,1.0
2021-01-28,47.215,47.2899,47.1172,47.1172,2560,18.6498693183794,18.6794547300482,18.6112384337169,18.6112384337169,6481.03200813759,0.0,1.0
2021-01-29,47.29,47.31,47.1647,47.22,3783,18.6794942299303,18.6873942063439,18.6300008776992,18.6518443124827,9577.24378390022,0.0,1.0
2021-02-01,47.28,47.36,47.1839,47.34,42474,18.6755442417235,18.7071441473779,18.6375848550562,18.6992441709643,107529.434966264,0.0,1.0
2021-02-02,47.33,47.33,47.27,47.27,3524,18.6952941827575,18.6952941827575,18.6715942535167,18.6715942535167,8921.54562370191,0.0,1.0
2021-02-03,47.34,47.39,47.16,47.16,10313,18.6992441709643,18.7189941119983,18.628144383242,18.628144383242,26108.9387109074,0.0,1.0
2021-02-04,47.28,47.3885,47.18,47.37,19329,18.6755442417235,18.7184016137672,18.6360443596556,18.7110941355847,48934.3233145671,0.0,1.0
2021-02-05,47.34,47.4196,47.2913,47.3762,13458,18.6992441709643,18.7306860770904,18.6800077283972,18.7135431282729,34070.9877990296,0.0,1.0
2021-02-08,47.325,47.4,47.2901,47.39,13705,18.6933191886541,18.722944100205,18.6795337298124,18.7189941119983,34696.3061216898,0.0,1.0
2021-02-09,47.32,47.4285,47.32,47.32,2435,18.6913441945507,18.7342015665944,18.6913441945507,18.6913441945507,6164.57536711526,0.0,1.0
2021-02-10,47.36,47.4394,47.33,47.42,2716,18.7071441473779,18.7385070537398,18.6952941827575,18.7308440766186,6875.96989613348,0.0,1.0
2021-02-11,47.35,47.45,47.2525,47.43,8538,18.7031941591711,18.742694041239,18.6646817741548,18.7347940648254,21615.2544083901,0.0,1.0
2021-02-12,47.36,47.42,47.335,47.42,3656,18.7071441473779,18.7308440766186,18.6972691768609,18.7308440766186,9255.7238366215,0.0,1.0
2021-02-16,47.38,47.38,47.25,47.37,6142,18.7150441237915,18.7150441237915,18.6636942771031,18.7110941355847,15549.4135132739,0.0,1.0
2021-02-17,47.34,47.67,47.26,47.67,31831,18.6992441709643,18.8295937817885,18.6676442653099,18.8295937817885,80585.0507230577,0.0,1.0
2021-02-18,47.365,47.4679,47.26,47.46,5275,18.7091191414813,18.7497645201292,18.6676442653099,18.7466440294458,13354.4702511429,0.0,1.0
2021-02-19,47.355,47.3753,47.3197,47.3753,1053,18.7051691532745,18.7131876293343,18.6912256949045,18.7131876293343,2665.83074397222,0.0,1.0
2021-02-22,47.225,47.34,47.16,47.26,16481,18.6864067092922,18.7319109289125,18.6606869329851,18.7002558196114,41651.4120188215,0.0825,1.0
2021-02-23,47.23,47.2803,47.16,47.1601,29014,18.6883851536235,18.7082883035966,18.6606869329851,18.6607265018717,73325.2878049929,0.0,1.0
2021-02-24,47.17,47.23,47.16,47.23,12653,18.6646438216477,18.6883851536235,18.6606869329851,18.6883851536235,31977.1443646714,0.0,1.0
2021-02-25,47.34,47.48,47.14,47.19,25341,18.7319109289125,18.7873073701894,18.6527731556598,18.672557598973,64042.7420647385,0.0,1.0
2021-02-26,47.29,47.385,47.1312,47.204,3062,18.7121264855993,18.7497169278944,18.6492910936367,18.6780972431007,7738.40322805847,0.0,1.0
2021-03-01,47.3497,47.455,47.27,47.395,191183,18.7357491109153,18.7774151485328,18.7042127082741,18.753673816557,483164.972028052,0.0,1.0
2021-03-02,47.3,47.35,47.21,47.25,32945,18.716083374262,18.7358678175751,18.6804713762983,18.6962989309488,83259.860989022,0.0,1.0
2021-03-03,47.33,47.36,47.23,47.29,36686,18.7279540402499,18.7398247062378,18.6883851536235,18.7121264855993,92714.2589237597,0.0,1.0
2021-03-04,47.2819,47.3199,47.21,47.21,10424,18.7089214057826,18.7239575827006,18.6804713762983,18.6804713762983,26343.9305190337,0.0,1.0
2021-03-05,47.255,47.58,47.15,47.31,34510,18.6982773752801,18.8268762568157,18.6567300443224,18.7200402629246,87214.9887002931,0.0,1.0
2021-03-08,47.31,47.47,47.254,47.32,74749,18.7200402629246,18.7833504815267,18.6978816864138,18.7239971515872,188908.524785807,0.0,1.0
2021-03-09,47.26,47.36,47.184,47.31,21653,18.7002558196114,18.7398247062378,18.6701834657754,18.7200402629246,54722.2877521718,0.0,1.0
2021-03-10,47.2847,47.38,47.2519,47.37,105901,18.7100293346081,18.747738483563,18.6970507397947,18.7437815949004,267637.047764409,0.0,1.0
2021-03-11,47.35,47.39,47.264,47.37,14313,18.7358678175751,18.7516953722257,18.7018385750765,18.7437815949004,36172.3597005881,0.0,1.0
2021-03-12,47.3066,47.44,47.23,47.44,15868,18.7186949207793,18.7714798155388,18.6883851536235,18.7714798155388,40102.2150303173,0.0,1.0
2021-03-15,47.34,47.37,47.32,47.37,8617,18.7319109289125,18.7437815949004,18.7239971515872,18.7437815949004,21777.2111744545,0.0,1.0
2021-03-16,47.305,47.349,47.29,47.29,6666,18.7180618185933,18.7354721287089,18.7121264855993,18.7121264855993,16846.5695356753,0.0,1.0
2021-03-17,47.295,47.33,47.2445,47.28,21741,18.7141049299306,18.7279540402499,18.6941226421843,18.7081695969367,54944.6847097385,0.0,1.0
2021-03-18,47.22,47.36,47.1,47.2759,340303,18.6844282649609,18.7398247062378,18.6369456010093,18.706547272585,860026.725577392,0.0,1.0
2021-03-19,47.15,47.18,47.0,47.18,82660,18.6567300443224,18.6686007103103,18.5973767143829,18.6686007103103,208901.50582342,0.0,1.0
2021-03-22,47.1,47.16,46.97,47.12,38041,18.6369456010093,18.6606869329851,18.585506048395,18.6448593783345,96138.6666226556,0.0,1.0
2021-03-23,47.13,47.21,47.008,47.0453,85698,18.6488162669972,18.6804713762983,18.600542225313,18.6153014200247,216579.255335778,0.0,1.0
2021-03-24,47.13,47.16,47.01,47.13,7150,18.6488162669972,18.6606869329851,18.6013336030456,18.6488162669972,18069.7528022919,0.0,1.0
2021-03-25,46.951,47.205,46.94,47.205,9314,18.5997508475805,18.7003735545577,18.5953931712941,18.7003735545577,23511.1544011293,0.055,1.0
2021-03-26,46.93,46.9593,46.8901,46.94,12402,18.5914316473973,18.6030389124148,18.5756251670494,18.5953931712941,31306.1345160839,0.0,1.0
2021-03-29,46.92,46.96,46.91,46.94,14841,18.5874701235006,18.6033162190876,18.5835085996039,18.5953931712941,37462.8561807129,0.0,1.0
2021-03-30,47.01,47.06,46.92,46.955,9131,18.6231238385713,18.642931458055,18.5874701235006,18.6013354571392,23049.2109551976,0.0,1.0
2021-03-31,47.01,47.11,46.93,46.93,27275,18.6231238385713,18.6627390775387,18.5914316473973,18.5914316473973,68849.7676928065,0.0,1.0
2021-04-01,47.121,47.25,47.12,47.2,243547,18.6670967538251,18.718200412093,18.6667006014354,18.6983927926093,614781.095225662,0.0,1.0
2021-04-05,47.189,47.42,47.075,47.42,116504,18.6940351163229,18.7855463183376,18.6488737439001,18.7855463183376,294088.848223015,0.0,1.0
2021-04-06,47.24,47.3,47.14,47.14,26135,18.7142388881963,18.7380080315767,18.6746236492289,18.6746236492289,65972.0872099541,0.0,1.0
2021-04-07,47.1504,47.2199,47.1402,47.2199,27367,18.6787436340815,18.7062762251638,18.6747028797068,18.7062762251638,69082.001556335,0.0,1.0
2021-04-08,47.17,47.18,47.11,47.1567,26815,18.6865082209191,18.6904697448158,18.6627390775387,18.6812393941364,67688.5983751644,0.0,1.0
2021-04-09,47.0909,47.1569,47.05,47.13,15285,18.6551725668959,18.6813186246144,18.6389699341582,18.6706621253321,38583.6370003501,0.0,1.0
2021-04-12,47.095,47.18,47.05,47.11,21040,18.6567967916935,18.6904697448158,18.6389699341582,18.6627390775387,53110.8748765043,0.0,1.0
2021-04-13,47.19,47.205,47.16,47.16,18731,18.6944312687126,18.7003735545577,18.6825466970224,18.6825466970224,47282.3097581653,0.0,1.0
2021-04-14,47.14,47.19,47.1,47.17,13246,18.6746236492289,18.6944312687126,18.6587775536419,18.6865082209191,33436.6277858447,0.0,1.0
2021-04-15,47.27,47.31,47.12,47.12,28561,18.7261234598865,18.7419695554734,18.6667006014354,18.6667006014354,72095.9932199541,0.0,1.0
2021-04-16,47.11,47.1199,46.9416,47.04,55244,18.6627390775387,18.6666609861964,18.5960270151176,18.6350084102615,139451.386486577,0.0,1.0
2021-04-19,47.075,47.16,47.0566,47.15,1042629,18.6488737439001,18.6825466970224,18.6415845399301,18.6785851731256,2631888.70539993,0.0,1.0
2021-04-20,47.1068,47.2395,47.001,47.02,82797,18.6614713898917,18.7140408120014,18.6195584670642,18.627085362468,209002.90433222,0.0,1.0
2021-04-21,47.105,47.18,47.0315,47.14,18949,18.6607583155903,18.6904697448158,18.6316411149493,18.6746236492289,47832.6030434827,0.0,1.0
2021-04-22,47.1769,47.25,47.1001,47.12,62413,18.6892416724078,18.718200412093,18.6588171688809,18.6667006014354,157547.957873919,0.0,1.0
2021-04-23,47.11,47.16,47.0392,47.14,18669,18.6627390775387,18.6825466970224,18.6346914883497,18.6746236492289,47125.8043283961,0.0,1.0
2021-04-26,47.075,47.17,47.0016,47.17,15660,18.6706621253321,18.7083405725314,18.6415505671803,18.7083405725314,39484.111224946,0.055,1.0
2021-04-27,47.07,47.17,46.97,47.13,143099,18.6686790491638,18.7083405725314,18.6290175257961,18.6924759631844,360800.563996075,0.0,1.0
2021-04-28,47.08,47.18,47.05,47.18,38333,18.6726452015005,18.7123067248682,18.6607467444902,18.7123067248682,96650.3470999907,0.0,1.0
2021-04-29,47.085,47.15,46.98,46.98,4906,18.6746282776689,18.7004082678579,18.6329836781328,18.6329836781328,12369.6711155546,0.0,1.0
2021-04-30,47.08,47.12,47.04,47.06,37201,18.6726452015005,18.6885098108476,18.6567805921535,18.664712896827,93796.1955095285,0.0,1.0
2021-05-03,47.09,47.11,46.92,46.92,298434,18.6766113538373,18.6845436585108,18.6091867641122,18.6091867641122,752452.187056546,0.0,1.0
2021-05-04,47.12,47.24,47.0746,47.24,28177,18.6885098108476,18.7361036388888,18.6705034792387,18.7361036388888,71043.6655163028,0.0,1.0
2021-05-05,47.085,47.14,47.0,47.02,13870,18.6746282776689,18.6964421155211,18.6409159828064,18.6488482874799,34970.9209891444,0.0,1.0
2021-05-06,47.08,47.13,47.0212,47.04,7625,18.6726452015005,18.6924759631844,18.6493242257603,18.6567805921535,19225.181870384,0.0,1.0
2021-05-07,47.07,47.11,46.99,47.03,8057,18.6686790491638,18.6845436585108,18.6369498304696,18.6528144398167,20314.3987317617,0.0,1.0
2021-05-10,47.06,47.06,46.95,47.01,59592,18.664712896827,18.664712896827,18.6210852211225,18.6448821351431,150251.414822285,0.0,1.0
2021-05-11,46.94,47.05,46.92,47.0388,40693,18.6171190687858,18.6607467444902,18.6091867641122,18.656304653873,102600.698472332,0.0,1.0
2021-05-12,47.01,47.33,46.92,46.92,42674,18.6448821351431,18.7717990099197,18.6091867641122,18.6091867641122,107595.463755642,0.0,1.0
2021-05-13,47.01,47.25,46.97,46.97,15812,18.6448821351431,18.7400697912256,18.6290175257961,18.6290175257961,39867.3541946901,0.0,1.0
2021-05-14,47.0,47.17,46.98,47.06,48238,18.6409159828064,18.7083405725314,18.6329836781328,18.664712896827,121624.173516535,0.0,1.0
2021-05-17,47.04,47.07,47.03,47.04,7473,18.6567805921535,18.6686790491638,18.6528144398167,18.6567805921535,18841.9389006399,0.0,1.0
2021-05-18,47.03,47.0362,46.92,46.92,17458,18.6528144398167,18.6552734542655,18.6091867641122,18.6091867641122,44017.4721433656,0.0,1.0
2021-05-19,47.01,47.03,46.9475,46.96,10039,18.6448821351431,18.6528144398167,18.6200936830384,18.6250513734593,25311.6853503981,0.0,1.0
2021-05-20,47.03,47.049,46.94,46.94,19293,18.6528144398167,18.6603501292565,18.6171190687858,18.6171190687858,48644.1224688941,0.0,1.0
2021-05-21,47.02,47.03,46.97,47.03,11247,18.6488482874799,18.6528144398167,18.6290175257961,18.6528144398167,28357.4584257323,0.0,1.0
2021-05-24,46.98,47.05,46.92,46.92,33817,18.6559873616861,18.683784703434,18.6321610687593,18.6321610687593,85158.8623640884,0.058,1.0
2021-05-25,46.98,46.98,46.931,46.96,13057,18.6559873616861,18.6559873616861,18.6365292224625,18.6480452640438,32880.4821802023,0.0,1.0
2021-05-26,46.985,47.05,46.94,47.05,18943,18.6579728860967,18.683784703434,18.6401031664016,18.683784703434,47702.7628045931,0.0,1.0
2021-05-27,46.94,46.96,46.891,46.96,62469,18.6401031664016,18.6480452640438,18.620645027178,18.6480452640438,157311.085342349,0.0,1.0
2021-05-28,46.965,47.02,46.92,46.92,9079,18.6500307884544,18.6718715569706,18.6321610687593,18.6321610687593,22862.97753803,0.0,1.0
2021-06-01,46.99,47.01,46.9,47.01,197946,18.6599584105072,18.6679005081495,18.624218971117,18.6679005081495,498472.844117511,0.0,1.0
2021-06-02,47.02,47.1,46.96,47.1,77638,18.6718715569706,18.7036399475397,18.6480452640438,18.7036399475397,195510.061691549,0.0,1.0
2021-06-03,47.0,47.01,46.96,47.01,17527,18.6639294593284,18.6679005081495,18.6480452640438,18.6679005081495,44136.9542140159,0.0,1.0
2021-06-04,47.03,47.08,46.97,47.0,19232,18.6758426057918,18.6956978498974,18.652016312865,18.6639294593284,48430.530235862,0.0,1.0
2021-06-07,46.98,47.03,46.9777,46.9899,17449,18.6559873616861,18.6758426057918,18.6550740204572,18.659918700019,43940.5325543655,0.0,1.0
2021-06-08,46.97,47.08,46.92,46.98,12057,18.652016312865,18.6956978498974,18.6321610687593,18.6559873616861,30362.2557744274,0.0,1.0
2021-06-09,46.9798,47.06,46.92,46.93,44834,18.6559079407097,18.6877557522552,18.6321610687593,18.6361321175804,112902.16267651,0.0,1.0
2021-06-10,46.925,46.954,46.89,46.945,14176,18.6341465931699,18.6456626347512,18.6202479222959,18.6420886908121,35698.3775282643,0.0,1.0
2021-06-11,46.92,46.94,46.9,46.9,17300,18.6321610687593,18.6401031664016,18.624218971117,18.624218971117,43565.3168199051,0.0,1.0
2021-06-14,46.9208,46.955,46.9208,46.95,46684,18.632478752665,18.6460597396333,18.632478752665,18.6440742152227,117560.881527193,0.0,1.0
2021-06-15,46.985,47.009,46.9526,46.98,12843,18.6579728860967,18.6675034032674,18.6451066879162,18.6559873616861,32341.5817293665,0.0,1.0
2021-06-16,46.99,47.06,46.96,47.06,23629,18.6599584105072,18.6877557522552,18.6480452640438,18.6877557522552,59503.1717420543,0.0,1.0
2021-06-17,47.06,47.13,46.97,47.02,34472,18.6877557522552,18.7155530940031,18.652016312865,18.6718715569706,86808.3006598708,0.0,1.0
2021-06-18,47.01,47.2,46.99,47.115,11182,18.6679005081495,18.743350435751,18.6599584105072,18.7095965207714,28158.8076693745,0.0,1.0
2021-06-21,47.03,47.04,47.01,47.04,49403,18.6758426057918,18.6798136546129,18.6679005081495,18.6798136546129,124407.939124495,0.0,1.0
2021-06-22,47.03,47.069,47.02,47.04,18269,18.6758426057918,18.6913296961942,18.6718715569706,18.6798136546129,46005.4782071008,0.0,1.0
2021-06-23,47.07,47.0893,47.05,47.05,37056,18.6917268010763,18.6993909253011,18.683784703434,18.683784703434,93315.3976923932,0.0,1.0
2021-06-24,46.973,47.05,46.95,47.05,21518,18.6762397106739,18.7068545416986,18.6670950208873,18.7068545416986,54120.3705702237,0.058,1.0
2021-06-25,47.0,47.16,46.97,46.97,25858,18.6869747812929,18.7505900145909,18.6750469250495,18.6750469250495,65035.9950834115,0.0,1.0
2021-06-28,47.1,47.18,47.0059,47.01,47358,18.7267343021042,18.7585419187532,18.6893205930208,18.690950733374,119111.093478235,0.0,1.0
2021-06-29,47.03,47.0399,47.02,47.03,16094,18.6989026375363,18.7028388300966,18.6949266854552,18.6989026375363,40478.3550495949,0.0,1.0
2021-06-30,47.04,47.0951,47.03,47.03,31691,18.7028785896174,18.7247860855844,18.6989026375363,18.6989026375363,79706.69503397,0.0,1.0
2021-07-01,47.02,47.03,46.96,47.03,118718,18.6949266854552,18.6989026375363,18.6710709729684,18.6989026375363,298590.117731937,0.0,1.0
2021-07-02,47.085,47.14,47.02,47.0886,7418,18.7207703739825,18.7426381104287,18.6949266854552,18.7222017167317,18657.1665066419,0.0,1.0
2021-07-06,47.06,47.14,47.01,47.14,39256,18.7108304937797,18.7426381104287,18.690950733374,18.7426381104287,98733.5843063809,0.0,1.0
2021-07-07,47.07,47.1,47.01,47.065,8708,18.7148064458608,18.7267343021042,18.690950733374,18.7128184698202,21901.6724103313,0.0,1.0
2021-07-08,46.985,47.0799,46.97,47.0,16522,18.6810108531712,18.7187426384211,18.6750469250495,18.6869747812929,41554.8267757803,0.0,1.0
2021-07-09,47.03,49.67,47.0,47.4,12165,18.6989026375363,19.7485539869536,18.6869747812929,18.846012864538,30596.4452080478,0.0,1.0
2021-07-12,46.985,46.99,46.97,46.98,24532,18.6810108531712,18.6829988292118,18.6750469250495,18.6790228771307,61700.9448289215,0.0,1.0
2021-07-13,47.0,47.02,46.97,47.02,42052,18.6869747812929,18.6949266854552,18.6750469250495,18.6949266854552,105765.862218564,0.0,1.0
2021-07-14,47.0754,47.1599,47.0,47.1085,11353,18.7169534599846,18.7505502550701,18.6869747812929,18.7301138613731,28554.1670733224,0.0,1.0
2021-07-15,47.04,47.1224,46.97,47.095,47802,18.7028785896174,18.7356404347659,18.6750469250495,18.7247463260636,120227.80713811,0.0,1.0
2021-07-16,46.96,47.02,46.8648,46.975,15513,18.6710709729684,18.6949266854552,18.6332199091561,18.6770349010901,39017.0698325069,0.0,1.0
2021-07-19,46.86,46.96,46.73,46.94,45087,18.6313114521572,18.6710709729684,18.5796240751025,18.6631190688062,113399.254015228,0.0,1.0
2021-07-20,46.92,46.94,46.86,46.86,17200,18.6551671646439,18.6631190688062,18.6313114521572,18.6313114521572,43260.0787158588,0.0,1.0
2021-07-21,46.96,47.08,46.9,46.91,15129,18.6710709729684,18.7187823979419,18.6472152604817,18.6511912125628,38051.2634239668,0.0,1.0
2021-07-22,46.92,46.99,46.92,46.99,43466,18.6551671646439,18.6829988292118,18.6551671646439,18.6829988292118,109322.243108344,0.0,1.0
2021-07-23,46.97,47.0,46.93,46.93,21181,18.6750469250495,18.6869747812929,18.659143116725,18.659143116725,53272.7748418958,0.0,1.0
2021-07-26,46.89,47.0,46.86,46.87,8777,18.6670950208873,18.7108864572767,18.655151901872,18.6591329415438,22047.004611028,0.06,1.0
2021-07-27,46.87,46.9,46.86,46.88,25941,18.6591329415438,18.6710760605591,18.655151901872,18.6631139812155,65161.3702420732,0.0,1.0
2021-07-28,46.9,46.94,46.84,46.94,12029,18.6710760605591,18.6870002192461,18.6471898225285,18.6870002192461,30215.725016071,0.0,1.0
2021-07-29,46.9592,46.9639,46.8512,46.9423,5531,18.6946438154159,18.6965149040616,18.6516485869609,18.6879158583706,13893.3556458466,0.0,1.0
2021-07-30,46.9212,47.0499,46.87,47.01,14588,18.6795158646632,18.7307518452387,18.6591329415438,18.7148674969484,36643.6941170874,0.0,1.0
2021-08-02,46.84,47.05,46.84,47.05,33633,18.6471898225285,18.7307916556355,18.6471898225285,18.7307916556355,84482.9561447766,0.0,1.0
2021-08-03,46.78,46.93,46.78,46.86,115648,18.6233035844979,18.6830191795743,18.6233035844979,18.655151901872,290496.97952104,0.0,1.0
2021-08-04,46.9,46.9125,46.81,46.81,7302,18.6710760605591,18.6760523601488,18.6352467035132,18.6352467035132,18341.9423116926,0.0,1.0
2021-08-05,46.91,46.92,46.72,46.72,48923,18.6750571002308,18.6790381399026,18.5994173464674,18.5994173464674,122890.008725683,0.0,1.0
2021-08-06,46.95,46.97,46.93,46.97,27201,18.6909812589179,18.6989433382614,18.6830191795743,18.6989433382614,68326.3726130308,0.0,1.0
2021-08-09,46.97,47.0295,46.9512,46.995,15401,18.6989433382614,18.7226305243084,18.6914589836785,18.7088959374408,38685.8742183482,0.0,1.0
2021-08-10,46.98,47.05,46.94,47.05,17740,18.7029243779331,18.7307916556355,18.6870002192461,18.7307916556355,44561.2238577689,0.0,1.0
2021-08-11,46.87,46.9999,46.87,46.92,6824,18.6591329415438,18.7108466468799,18.6591329415438,18.6790381399026,17141.2509360436,0.0,1.0
2021-08-12,46.92,47.01,46.87,47.0,6415,18.6790381399026,18.7148674969484,18.6591329415438,18.7108864572767,16113.8811188042,0.0,1.0
2021-08-13,46.82,46.9781,46.81,46.9,18617,18.639227743185,18.7021679803955,18.6352467035132,18.6710760605591,46764.165984221,0.0,1.0
2021-08-16,46.865,46.92,46.81,46.85,3677,18.6571424217079,18.6790381399026,18.6352467035132,18.6511708622002,9236.28072858037,0.0,1.0
2021-08-17,46.82,46.85,46.78,46.78,7801,18.639227743185,18.6511708622002,18.6233035844979,18.6233035844979,19595.3837268576,0.0,1.0
2021-08-18,46.82,46.84,46.77,46.81,16097,18.639227743185,18.6471898225285,18.6193225448262,18.6352467035132,40434.1612423057,0.0,1.0
2021-08-19,46.84,46.89,46.8,46.868,8240,18.6471898225285,18.6670950208873,18.6312656638414,18.6583367336094,20698.1107434056,0.0,1.0
2021-08-20,46.84,46.86,46.8,46.801,4770,18.6471898225285,18.655151901872,18.6312656638414,18.6316637678086,11981.794690054,0.0,1.0
2021-08-23,46.84,46.889,46.801,46.83,18316,18.6471898225285,18.6666969169201,18.6316637678086,18.6432087828567,46008.0820844923,0.0,1.0
2021-08-24,46.89,46.89,46.8267,46.8267,23554,18.6670950208873,18.6670950208873,18.641895039765,18.641895039765,59165.4490837591,0.0,1.0
2021-08-25,46.84,46.89,46.81,46.89,17369,18.6710760605591,18.69100675661,18.6591176429285,18.69100675661,43573.4907490725,0.06,1.0
2021-08-26,46.76,46.8999,46.7501,46.7501,7305,18.6391869468775,18.6949530344281,18.6352406690594,18.6352406690594,18326.0032196427,0.0,1.0
2021-08-27,46.82,46.93,46.8,46.81,11830,18.6631037821387,18.7069513134508,18.6551315037183,18.6591176429285,29677.8395740415,0.0,1.0
2021-08-30,46.8,46.88,46.79,46.88,5584,18.6551315037183,18.6870206173998,18.6511453645081,18.6870206173998,14008.5423652957,0.0,1.0
2021-08-31,46.81,46.9,46.81,46.88,35632,18.6591176429285,18.6949928958202,18.6591176429285,18.6870206173998,89389.7531447378,0.0,1.0
2021-09-01,46.78,46.89,46.78,46.87,25868,18.6471592252979,18.69100675661,18.6471592252979,18.6830344781896,64894.8735504063,0.0,1.0
2021-09-02,46.8513,46.87,46.78,46.78,49457,18.6755803978666,18.6830344781896,18.6471592252979,18.6471592252979,124072.435487183,0.0,1.0
2021-09-03,46.8592,46.889,46.84,46.84,4926,18.6787294478426,18.690608142689,18.6710760605591,18.6710760605591,12357.8222943135,0.0,1.0
2021-09-07,46.8,46.87,46.8,46.86,12558,18.6551315037183,18.6830344781896,18.6551315037183,18.6790483389794,31504.1681632133,0.0,1.0
2021-09-08,46.83,46.9,46.81,46.9,16597,18.6670899213489,18.6949928958202,18.6591176429285,18.6949928958202,41636.7796627529,0.0,1.0
2021-09-09,46.83,46.89,46.8001,46.84,22676,18.6670899213489,18.69100675661,18.6551713651104,18.6710760605591,56887.1251209607,0.0,1.0
2021-09-10,46.879,46.88,46.83,46.86,7698,18.6866220034788,18.6870206173998,18.6670899213489,18.6790483389794,19311.9196146215,0.0,1.0
2021-09-13,46.85,46.9,46.83,46.9,12200,18.6750621997693,18.6949928958202,18.6670899213489,18.6949928958202,30606.0560273294,0.0,1.0
2021-09-14,46.84,46.86,46.82,46.86,18511,18.6710760605591,18.6790483389794,18.6631037821387,18.6790483389794,46438.4182886798,0.0,1.0
2021-09-15,46.87,46.91,46.835,46.85,6209,18.6830344781896,18.6989790350304,18.669082990954,18.6750621997693,15576.4755634171,0.0,1.0
2021-09-16,46.869,46.92,46.8,46.92,18630,18.6826358642686,18.7029651742406,18.6551315037183,18.7029651742406,46736.9527696023,0.0,1.0
2021-09-17,46.91,46.91,46.75,46.75,19745,18.6989790350304,18.6989790350304,18.6352008076673,18.6352008076673,49534.1455950509,0.0,1.0
2021-09-20,46.85,46.99,46.84,46.97,36708,18.6750621997693,18.730868148712,18.6710760605591,18.7228958702916,92089.1069386235,0.0,1.0
2021-09-21,46.84,46.8699,46.8176,46.8408,4972,18.6710760605591,18.6829946167975,18.6621471087282,18.6713949516959,12473.2221776952,0.0,1.0
2021-09-22,46.86,46.9,46.76,46.9,15963,18.6790483389794,18.6949928958202,18.6391869468775,18.6949928958202,40046.2682265788,0.0,1.0
2021-09-23,46.885,46.94,46.831,46.89,24449,18.6890136870049,18.710937452661,18.6674885352699,18.69100675661,61335.0380173917,0.0,1.0
2021-09-24,46.9,46.9,46.8,46.9,10455,18.7189097310814,18.7189097310814,18.6789973435951,18.7189097310814,26194.8749710474,0.06,1.0
2021-09-27,46.94,46.97,46.9,46.936,10679,18.7348746860759,18.7468484023218,18.7189097310814,18.7332781905765,26756.1042387198,0.0,1.0
2021-09-28,46.89,46.9,46.79,46.81,21789,18.7149184923328,18.7189097310814,18.6750061048465,18.6829885823437,54592.0737201484,0.0,1.0
2021-09-29,46.93,47.0,46.85,47.0,7220,18.7308834473273,18.7588221185677,18.6989535373383,18.7588221185677,18089.6219312255,0.0,1.0
2021-09-30,46.87,47.03,46.849,47.03,23303,18.7069360148355,18.7707958348136,18.6985544134634,18.7707958348136,58385.3822525412,0.0,1.0
2021-10-01,46.84,46.89,46.8,46.86,33576,18.6949622985896,18.7149184923328,18.6789973435951,18.7029447760869,84124.2584436048,0.0,1.0
2021-10-04,46.87,46.91,46.82,46.88,75320,18.7069360148355,18.72290096983,18.6869798210924,18.7109272535841,188713.341254834,0.0,1.0
2021-10-05,46.85,46.87,46.845,46.87,9006,18.6989535373383,18.7069360148355,18.6969579179639,18.7069360148355,22564.4231457917,0.0,1.0
2021-10-06,46.85,46.86,46.8118,46.835,12733,18.6989535373383,18.7029447760869,18.6837070053185,18.6929666792153,31902.3761842511,0.0,1.0
2021-10-07,46.8245,46.88,46.82,46.88,6766,18.6887758785292,18.7109272535841,18.6869798210924,18.7109272535841,16952.1304690681,0.0,1.0
2021-10-08,46.85,46.87,46.83,46.86,3542,18.6989535373383,18.7069360148355,18.690971059841,18.7029447760869,8874.43779506931,0.0,1.0
2021-10-11,46.87,46.94,46.84,46.94,4984,18.7069360148355,18.7348746860759,18.6949622985896,18.7348746860759,12487.3512057102,0.0,1.0
2021-10-12,46.86,47.2,46.85,47.2,10145,18.7029447760869,18.8386468935404,18.6989535373383,18.8386468935404,25418.1737523937,0.0,1.0
2021-10-13,46.8689,46.88,46.84,46.86,20594,18.7064969785732,18.7109272535841,18.6949622985896,18.7029447760869,51598.0157966283,0.0,1.0
2021-10-14,46.88,46.96,46.85,46.85,8537,18.7109272535841,18.7428571635732,18.6989535373383,18.6989535373383,21389.3493666028,0.0,1.0
2021-10-15,46.92,46.92,46.8619,46.8762,19100,18.7268922085787,18.7268922085787,18.7037031114491,18.7094105828597,47854.8170202778,0.0,1.0
2021-10-18,46.92,46.99,46.905,46.99,37466,18.7268922085787,18.7548308798191,18.7209053504557,18.7548308798191,93870.6059938078,0.0,1.0
2021-10-19,46.9524,46.96,46.91,46.96,15865,18.7398238221242,18.7428571635732,18.72290096983,18.7428571635732,39749.563980456,0.0,1.0
2021-10-20,46.92,46.97,46.92,46.95,9689,18.7268922085787,18.7468484023218,18.7268922085787,18.7388659248246,24275.671314632,0.0,1.0
2021-10-21,46.91,46.9996,46.87,46.91,17395,18.72290096983,18.7586624690178,18.7069360148355,18.72290096983,43582.9603176825,0.0,1.0
2021-10-22,46.91,47.11,46.91,47.11,21116,18.72290096983,18.8027257448027,18.72290096983,18.8027257448027,52905.8804293293,0.0,1.0
2021-10-25,46.84,46.9482,46.84,46.915,49472,18.7209053504557,18.7641504819442,18.7209053504557,18.7508811809699,123779.72307539,0.065,1.0
2021-10-26,46.86,46.95,46.85,46.86,38513,18.7288989052595,18.7648699018765,18.7249021278576,18.7288989052595,96360.1324951994,0.0,1.0
2021-10-27,46.8,46.92,46.8,46.9,43369,18.7049182408482,18.7528795696709,18.7049182408482,18.7448860148671,108509.920966538,0.0,1.0
2021-10-28,46.896,46.92,46.82,46.91,19416,18.7432873039063,18.7528795696709,18.7129117956519,18.748882792269,48579.1377593745,0.0,1.0
2021-10-29,46.865,46.89,46.82,46.87,29255,18.7308972939605,18.7408892374652,18.7129117956519,18.7328956826614,73196.470702024,0.0,1.0
2021-11-01,46.89,46.89,46.8356,46.84,15100,18.7408892374652,18.7408892374652,18.7191467683989,18.7209053504557,37780.4377918497,0.0,1.0
2021-11-02,46.84,47.0099,46.84,46.88,21030,18.7209053504557,18.7888105985138,18.7209053504557,18.7368924600633,52617.3911763312,0.0,1.0
2021-11-03,46.91,46.9683,46.842,46.85,23379,18.748882792269,18.772184004522,18.7217047059361,18.7249021278576,58494.6261679241,0.0,1.0
2021-11-04,46.82,46.95,46.8,46.95,48683,18.7129117956519,18.7648699018765,18.7049182408482,18.7648699018765,121805.632650373,0.0,1.0
2021-11-05,46.8,46.83,46.75,46.8018,104185,18.7049182408482,18.7169085730538,18.6849343538387,18.7056376607805,260672.510685024,0.0,1.0
2021-11-08,46.875,46.91,46.79,46.83,36009,18.7348940713623,18.748882792269,18.7009214634463,18.7169085730538,90095.0850626968,0.0,1.0
2021-11-09,46.81,46.93,46.8,46.88,38004,18.7089150182501,18.7568763470727,18.7049182408482,18.7368924600633,95086.6064795666,0.0,1.0
2021-11-10,46.95,46.97,46.73,46.73,58912,18.7648699018765,18.7728634566803,18.6769407990349,18.6769407990349,147398.751734666,0.0,1.0
2021-11-11,46.925,47.14,46.8701,47.14,9989,18.7548779583718,18.8408086725124,18.7329356504354,18.8408086725124,24992.6353048203,0.0,1.0
2021-11-12,46.9,47.1,46.84,47.1,36594,18.7448860148671,18.8248215629049,18.7209053504557,18.8248215629049,91558.7642751621,0.0,1.0
2021-11-15,46.87,46.89,46.76,46.76,15074,18.7328956826614,18.7408892374652,18.6889311312406,18.6889311312406,37715.3853824068,0.0,1.0
2021-11-16,46.87,46.9599,46.86,46.905,10971,18.7328956826614,18.7688267115044,18.7288989052595,18.746884403568,27449.6147691645,0.0,1.0
2021-11-17,46.83,46.939,46.82,46.92,52173,18.7169085730538,18.7604734467344,18.7129117956519,18.7528795696709,130537.667610211,0.0,1.0
2021-11-18,46.8311,46.8898,46.79,46.79,31732,18.717348218568,18.7408093019171,18.7009214634463,18.7009214634463,79393.9637093364,0.0,1.0
2021-11-19,46.8,46.89,46.79,46.85,34966,18.7049182408482,18.7408892374652,18.7009214634463,18.7249021278576,87485.4826377362,0.0,1.0
2021-11-22,46.87,46.9,46.83,46.89,42257,18.7328956826614,18.7448860148671,18.7169085730538,18.7408892374652,105727.67945498,0.0,1.0
2021-11-23,46.78,46.84,46.76,46.787,19092,18.7229037391567,18.746917724286,18.7148990774469,18.7257053707551,47702.2032716079,0.065,1.0
2021-11-24,46.74,46.84,46.72,46.84,13052,18.7068944157371,18.746917724286,18.6988897540274,18.746917724286,32610.9971245039,0.0,1.0
2021-11-26,46.51,46.74,46.51,46.7,63025,18.6148408060748,18.7068944157371,18.6148408060748,18.6908850923176,157470.739639277,0.0,1.0
2021-11-29,46.76,46.79,46.41,46.41,51693,18.7148990774469,18.7269060700116,18.5748174975259,18.5748174975259,129157.238305009,0.0,1.0
2021-11-30,46.55,46.75,46.55,46.65,55478,18.6308501294943,18.710896746592,18.6308501294943,18.6708734380432,138614.22758759,0.0,1.0
2021-12-01,46.645,46.74,46.59,46.69,157389,18.6688722726157,18.7068944157371,18.6468594529138,18.6868827614627,393243.351703075,0.0,1.0
2021-12-02,46.74,46.92,46.62,46.92,35960,18.7068944157371,18.7789363711251,18.6588664454785,18.7789363711251,89847.6445446797,0.0,1.0
2021-12-03,46.6,46.73,46.53,46.7,60894,18.6508617837687,18.7028920848822,18.6228454677845,18.6908850923176,152146.342238702,0.0,1.0
2021-12-06,46.71,46.73,46.56,46.72,23646,18.6948874231725,18.7028920848822,18.6348524603492,18.6988897540274,59080.5729394741,0.0,1.0
2021-12-07,46.73,46.77,46.55,46.55,76086,18.7028920848822,18.7189014083018,18.6308501294943,18.6308501294943,190104.223660359,0.0,1.0
2021-12-08,46.77,46.8,46.7101,46.77,11360,18.7189014083018,18.7309084008664,18.694927446481,18.7189014083018,28383.4605680634,0.0,1.0
2021-12-09,46.7,46.8,46.671,46.79,15726,18.6908850923176,18.7309084008664,18.6792783328384,18.7269060700116,39292.1039518807,0.0,1.0
2021-12-10,46.7741,46.81,46.71,46.81,10384,18.7205423639523,18.7349107317213,18.6948874231725,18.7349107317213,25944.8815615114,0.0,1.0
2021-12-13,46.65,46.8005,46.65,46.69,15209,18.6708734380432,18.7311085174092,18.6708734380432,18.6868827614627,38000.356670746,0.0,1.0
2021-12-14,46.7,46.79,46.64,46.68,54017,18.6908850923176,18.7269060700116,18.6668711071883,18.6828804306078,134963.854709954,0.0,1.0
2021-12-15,46.73,46.81,46.65,46.81,3922,18.7028920848822,18.7349107317213,18.6708734380432,18.7349107317213,9799.28981936134,0.0,1.0
2021-12-16,46.655,47.0,46.61,47.0,35003,18.6728746034706,18.8109550179642,18.6548641146236,18.8109550179642,87456.5378753453,0.0,1.0
2021-12-17,46.65,46.7664,46.6414,46.7043,6030,18.6708734380432,18.717460569194,18.667431433508,18.6926060945852,15066.2207064632,0.0,1.0
2021-12-20,46.84,46.85,46.6,46.6,450886,18.746917724286,18.7509200551409,18.6508617837687,18.6508617837687,1126558.53888132,0.0,1.0
2021-12-21,46.7,46.7972,46.6496,46.65,98305,18.6908850923176,18.7297877482271,18.670713344809,18.6708734380432,245619.374220376,0.0,1.0
2021-12-22,46.6737,46.7549,46.634,46.72,39747,18.6803589621692,18.7128578887109,18.6644697086753,18.6988897540274,99309.6309153889,0.0,1.0
2021-12-23,46.7291,46.83,46.7022,46.78,16334,18.7025318751053,18.7429153934311,18.6917656051057,18.7229037391567,40811.2187428475,0.0,1.0
2021-12-27,46.65,46.76,46.64,46.65,40713,18.6988897540274,18.7429814554838,18.6948814175313,18.6988897540274,101570.813828181,0.07,1.0
2021-12-28,46.7,46.83,46.67,46.67,24244,18.7189314365076,18.7710398109561,18.7069064270194,18.7069064270194,60483.9439601705,0.0,1.0
2021-12-29,46.73,46.77,46.6714,46.715,76656,18.7309564459957,18.7469897919798,18.7074675941289,18.7249439412516,191241.429145803,0.0,1.0
2021-12-30,46.665,46.76,46.66,46.7325,158457,18.7049022587714,18.7429814554838,18.7028980905234,18.7319585301197,395318.606999537,0.0,1.0
2021-12-31,46.68,46.8658,46.65,46.73,31362,18.7109147635155,18.7853896556119,18.6988897540274,18.7309564459957,78241.9341065365,0.0,1.0
2022-01-03,46.77,46.81,46.62,46.62,145778,18.7469897919798,18.763023137964,18.6868647445392,18.6868647445392,363687.03112629,0.0,1.0
2022-01-04,46.72,46.85,46.7,46.85,23131,18.7269481094996,18.7790564839482,18.7189314365076,18.7790564839482,57707.2309743735,0.0,1.0
2022-01-05,46.755,46.88,46.6717,46.88,48779,18.7409772872358,18.7910814934363,18.7075878442238,18.7910814934363,121693.874873501,0.0,1.0
2022-01-06,46.79,46.81,46.69,46.79,73972,18.7550064649719,18.763023137964,18.7149231000115,18.7550064649719,184545.384533152,0.0,1.0
2022-01-07,46.71,46.86,46.71,46.86,51111,18.7229397730036,18.7830648204442,18.7229397730036,18.7830648204442,127511.749700886,0.0,1.0
2022-01-10,46.66,46.74,46.65,46.7,23122,18.7028980905234,18.7349647824917,18.6988897540274,18.7189314365076,57684.7777696364,0.0,1.0
2022-01-11,46.65,46.8,46.65,46.8,144243,18.6988897540274,18.759014801468,18.6988897540274,18.759014801468,359857.512318383,0.0,1.0
2022-01-12,46.69,46.7,46.61,46.64,137029,18.7149231000115,18.7189314365076,18.6828564080432,18.6948814175313,341860.021321491,0.0,1.0
2022-01-13,46.608,46.69,46.608,46.65,17965,18.682054740744,18.7149231000115,18.682054740744,18.6988897540274,44819.0914553896,0.0,1.0
2022-01-14,46.69,46.7,46.62,46.65,28938,18.7149231000115,18.7189314365076,18.6868647445392,18.6988897540274,72194.5376307301,0.0,1.0
2022-01-18,46.6,46.73,46.5426,46.73,192716,18.6788480715472,18.7309564459957,18.6558402200599,18.7309564459957,480787.978230829,0.0,1.0
2022-01-19,46.57,46.68,46.56,46.58,45845,18.666823062059,18.7109147635155,18.662814725563,18.6708313985551,114374.13012927,0.0,1.0
2022-01-20,46.55,46.64,46.55,46.61,23246,18.658806389067,18.6948814175313,18.658806389067,18.6828564080432,57994.1330349003,0.0,1.0
2022-01-21,46.51,46.59,46.46,46.53,55608,18.6427730430828,18.6748397350511,18.6227313606026,18.6507897160749,138730.86766776,0.0,1.0
2022-01-24,46.56,46.62,46.38,46.38,148949,18.662814725563,18.6868647445392,18.5906646686343,18.5906646686343,371598.043595259,0.0,1.0
2022-01-25,46.515,46.55,46.45,46.47,69130,18.667825146183,18.6818716662328,18.6417387518048,18.6497653346904,172252.628510263,0.0575,1.0
2022-01-26,46.56,46.63,46.5,46.5,32868,18.6858849576756,18.7139779977752,18.6618052090188,18.6618052090188,81897.8648036354,0.0,1.0
2022-01-27,46.52,46.63,46.49,46.63,51706,18.6698317919044,18.7139779977752,18.657791917576,18.7139779977752,128836.892951709,0.0,1.0
2022-01-28,46.51,46.66,46.47,46.66,29128,18.6658185004616,18.7260178721036,18.6497653346904,18.7260178721036,72578.830655966,0.0,1.0
2022-01-31,46.58,46.62,46.44,46.44,98119,18.6939115405612,18.7099647063324,18.637725460362,18.637725460362,244485.110036141,0.0,1.0
2022-02-01,46.55,46.5661,46.45,46.5,78448,18.6818716662328,18.6883330654558,18.6417387518048,18.6618052090188,195470.478827905,0.0,1.0
2022-02-02,46.52,46.63,46.4,46.4,18905,18.6698317919044,18.7139779977752,18.6216722945908,18.6216722945908,47105.9734122163,0.0,1.0
2022-02-03,46.58,46.5899,46.5,46.53,31797,18.6939115405612,18.6978846990896,18.6618052090188,18.6738450833472,79229.2322977119,0.0,1.0
2022-02-04,46.64,46.69,46.53,46.69,67493,18.717991289218,18.738057746432,18.6738450833472,18.738057746432,168173.682280387,0.0,1.0
2022-02-07,46.51,46.72,46.475,46.62,72412,18.6658185004616,18.7500976207604,18.6517719804118,18.7099647063324,180430.454732897,0.0,1.0
2022-02-08,46.56,46.6099,46.47,46.55,21805,18.6858849576756,18.7059112819752,18.6497653346904,18.6818716662328,54331.9624572006,0.0,1.0
2022-02-09,46.5,46.54,46.4703,46.475,25034,18.6618052090188,18.67785837479,18.6498857334337,18.6517719804118,62377.7275007365,0.0,1.0
2022-02-10,46.54,46.54,46.49,46.5186,16707,18.67785837479,18.67785837479,18.657791917576,18.6692699311025,41629.1720601903,0.0,1.0
2022-02-11,46.45,46.54,46.41,46.48,574101,18.6417387518048,18.67785837479,18.6256855860336,18.6537786261332,1430499.15059121,0.0,1.0
2022-02-14,46.52,46.54,46.4605,46.48,43121,18.6698317919044,18.67785837479,18.6459527078198,18.6537786261332,107445.473658195,0.0,1.0
2022-02-15,46.45,46.67,46.45,46.49,80114,18.6417387518048,18.7300311635464,18.6417387518048,18.657791917576,199621.684948231,0.0,1.0
2022-02-16,46.4,46.5375,46.4,46.43,14102,18.6216722945908,18.6768550519293,18.6216722945908,18.6337121689192,35138.2405215062,0.0,1.0
2022-02-17,46.44,46.59,46.33,46.43,64396,18.637725460362,18.697924832004,18.5935792544912,18.6337121689192,160456.824324416,0.0,1.0
2022-02-18,46.28,46.33,46.2111,46.33,15751,18.5735127972773,18.5935792544912,18.5458612192364,18.5935792544912,39247.0873957057,0.0,1.0
2022-02-22,46.2432,46.2871,46.22,46.23,28649,18.5808169877031,18.5984562917686,18.571495077582,18.5755131422894,71300.494358067,0.055,1.0
2022-02-23,46.28,46.29,46.234,46.25,49414,18.5956034658264,18.5996215305338,18.5771203681723,18.5835492717042,122979.602366907,0.0,1.0
2022-02-24,46.19,46.25,46.0123,46.13,44289,18.5594408834598,18.5835492717042,18.4880398736094,18.5353324952154,110224.705735782,0.0,1.0
2022-02-25,46.29,46.4399,46.19,46.36,79084,18.5996215305338,18.6598523204976,18.5594408834598,18.6277479834855,196821.121009925,0.0,1.0
2022-02-28,46.17,46.3674,46.1659,46.22,38540,18.551404754045,18.630721351369,18.549757347515,18.571495077582,95916.822666058,0.0,1.0
2022-03-01,46.12,46.22,46.09,46.22,31985,18.531314430508,18.571495077582,18.5192602363858,18.571495077582,79602.9987798098,0.0,1.0
2022-03-02,46.19,46.29,46.1101,46.28,80701,18.5594408834598,18.5996215305338,18.5273365464477,18.5956034658264,200845.446444565,0.0,1.0
2022-03-03,46.18,46.383,46.12,46.38,41624,18.5554228187524,18.6369895323125,18.531314430508,18.6357841129003,103592.159487597,0.0,1.0
2022-03-04,46.1,46.19,46.0598,46.19,18422,18.5232783010932,18.5594408834598,18.5071256809695,18.5594408834598,45847.9425831376,0.0,1.0
2022-03-07,45.99,46.23,45.8612,46.04,39254,18.4790795893119,18.5755131422894,18.4273269158806,18.4991699128489,97693.7975333014,0.0,1.0
2022-03-08,46.05,46.17,45.8863,46.17,21610,18.5031879775563,18.551404754045,18.4374122582962,18.551404754045,53782.1104777766,0.0,1.0
2022-03-09,46.06,46.1767,45.89,46.0611,30862,18.5072060422637,18.554096857399,18.4388989422379,18.5076480293815,76808.1209423942,0.0,1.0
2022-03-10,46.13,46.32,45.97,46.32,104866,18.5353324952154,18.6116757246559,18.4710434598971,18.6116757246559,260986.339535518,0.0,1.0
2022-03-11,46.1,46.3,46.09,46.13,34386,18.5232783010932,18.6036395952412,18.5192602363858,18.5353324952154,85578.5123039719,0.0,1.0
2022-03-14,46.15,46.26,46.05,46.0518,69518,18.5433686246302,18.5875673364116,18.5031879775563,18.5039112292036,173013.639805372,0.0,1.0
2022-03-15,46.09,46.2199,46.05,46.05,11129,18.5192602363858,18.5714548969349,18.5031879775563,18.5031879775563,27697.4135820073,0.0,1.0
2022-03-16,46.18,46.2,46.09,46.09,21862,18.5554228187524,18.5634589481672,18.5192602363858,18.5192602363858,54409.2780779803,0.0,1.0
2022-03-17,46.395,46.51,46.18,46.18,42568,18.6418112099614,18.6880189540965,18.5554228187524,18.5554228187524,105941.549228042,0.0,1.0
2022-03-18,46.36,46.44,46.3,46.3387,28626,18.6277479834855,18.6598925011447,18.6036395952412,18.6191895056588,71243.2528707467,0.0,1.0
2022-03-21,46.31,46.4094,46.25,46.34,40019,18.6076576599486,18.6475972231401,18.5835492717042,18.6197118540707,99597.6991767764,0.0,1.0
2022-03-22,46.4,46.47,46.27,46.38,190517,18.6438202423151,18.6719466952669,18.591585401119,18.6357841129003,474151.14955551,0.0,1.0
2022-03-23,46.28,46.3899,46.21,46.35,30945,18.5956034658264,18.6397619969606,18.5674770128746,18.6237299187781,77014.6880488105,0.0,1.0
2022-03-24,46.255,46.4559,46.13,46.43,40383,18.5855583040579,18.6662812240294,18.5353324952154,18.6558744364373,100503.607932626,0.0,1.0
2022-03-25,46.45,46.46,46.24,46.42,64341,18.6860099217428,18.6900327441156,18.6015306519136,18.6739414546243,159939.947721127,0.055,1.0
2022-03-28,46.49,46.63,46.285,46.3,45379,18.702101211234,18.7584207244535,18.6196333525913,18.6256675861505,112803.88690939,0.0,1.0
2022-03-29,46.48,46.55,46.3,46.3,46709,18.6980783888612,18.7262381454709,18.6256675861505,18.6256675861505,116110.023439271,0.0,1.0
2022-03-30,46.5186,46.67,46.3851,46.49,178787,18.7136064832203,18.7745120139448,18.6599018045432,18.702101211234,444431.753208952,0.0,1.0
2022-03-31,46.44,46.67,46.36,46.58,36859,18.6819870993699,18.7745120139448,18.6498045203874,18.7383066125894,91624.7265826306,0.0,1.0
2022-04-01,46.58,46.63,46.46,46.565,190160,18.7383066125894,18.7584207244535,18.6900327441156,18.7322723790302,472702.949264847,0.0,1.0
2022-04-04,46.57,46.649,46.53,46.57,188694,18.7342837902166,18.7660640869619,18.7181925007253,18.7342837902166,469058.741631158,0.0,1.0
2022-04-05,46.65,46.6596,46.53,46.5862,22674,18.7664663691991,18.770328278677,18.7181925007253,18.7408007624606,56363.4132921285,0.0,1.0
2022-04-06,46.71,46.75,46.37,46.37,164544,18.790603303436,18.8066945929273,18.6538273427602,18.6538273427602,409026.262535945,0.0,1.0
2022-04-07,46.47,46.55,46.433,46.49,354653,18.6940555664884,18.7262381454709,18.679171123709,18.702101211234,881602.435136863,0.0,1.0
2022-04-08,46.5,46.59,46.46,46.55,145856,18.7061240336069,18.7423294349622,18.6900327441156,18.7262381454709,362571.315565699,0.0,1.0
2022-04-11,46.48,46.6,46.35,46.54,155372,18.6980783888612,18.746352257335,18.6457816980146,18.7222153230981,386226.349564461,0.0,1.0
2022-04-12,46.38,46.63,46.28,46.53,103423,18.657850165133,18.7584207244535,18.6176219414048,18.7181925007253,257090.645360845,0.0,1.0
2022-04-13,46.28,46.41,46.15,46.15,244339,18.6176219414048,18.6699186322515,18.5653252505582,18.5653252505582,607382.02524413,0.0,1.0
2022-04-14,46.3,46.6196,46.2,46.24,77262,18.6256675861505,18.7542369891858,18.5854393624223,18.6015306519136,192059.188399772,0.0,1.0
2022-04-18,46.25,46.3999,46.23,46.3,47468,18.6055534742864,18.6658555816549,18.5975078295407,18.6256675861505,117996.758496549,0.0,1.0
2022-04-19,46.22,46.25,46.1529,46.25,32810,18.5934850071679,18.6055534742864,18.5664918690463,18.6055534742864,81559.6537935405,0.0,1.0
2022-04-20,46.18,46.2783,46.13,46.2,41347,18.5773937176767,18.6169380616015,18.5572796058126,18.5854393624223,102781.073008275,0.0,1.0
2022-04-21,46.17,46.35,46.12,46.35,93577,18.5733708953038,18.6457816980146,18.5532567834397,18.6457816980146,232615.291771964,0.0,1.0
2022-04-22,46.15,46.35,46.1,46.35,63092,18.5653252505582,18.6457816980146,18.5452111386941,18.6457816980146,156835.162363366,0.0,1.0
2022-04-25,45.94,46.16,45.94,46.095,72743,18.5049829149659,18.5936005954468,18.5049829149659,18.5674180989411,180589.9219338,0.06,1.0
2022-04-26,45.99,46.3,45.875,46.04,46633,18.5251232968934,18.6499936648438,18.4788004184602,18.5452636788209,115769.899915303,0.0,1.0
2022-04-27,46.0,46.09,45.91,45.95,26037,18.5291513732789,18.5654040607484,18.4928986858094,18.5090109913514,64638.7940748986,0.0,1.0
2022-04-28,46.12,46.24,46.0245,46.07,64478,18.5774882899048,18.6258252065308,18.5390201604234,18.5573479079774,160071.443114081,0.0,1.0
2022-04-29,46.07,46.18,45.9601,46.13,28020,18.5573479079774,18.6016567482178,18.5130793485008,18.5815163662903,69561.7394468893,0.0,1.0
2022-05-02,45.91,46.0599,45.91,45.9818,173935,18.4928986858094,18.553279550828,18.4928986858094,18.5218202742573,431806.607804951,0.0,1.0
2022-05-03,45.96,46.1328,45.94,45.95,51535,18.5130390677369,18.5826442276783,18.5049829149659,18.5090109913514,127939.480456654,0.0,1.0
2022-05-04,46.08,46.1699,45.71,46.07,24840,18.5613759843629,18.5975883910685,18.4123371580995,18.5573479079774,61667.1523148012,0.0,1.0
2022-05-05,45.99,46.07,45.7849,46.0,31474,18.5251232968934,18.5573479079774,18.4425074502269,18.5291513732789,78136.5520111134,0.0,1.0
2022-05-06,46.05,46.2,45.999,46.11,77134,18.5492917552064,18.6097129009888,18.5287485656403,18.5734602135193,191490.906869963,0.0,1.0
2022-05-09,45.98,46.08,45.83,46.08,193358,18.5210952205079,18.5613759843629,18.4606740747255,18.5613759843629,480025.653674934,0.0,1.0
2022-05-10,46.0,46.1699,45.89,45.98,56239,18.5291513732789,18.5975883910685,18.4848425330384,18.5210952205079,139617.511233177,0.0,1.0
2022-05-11,45.85,46.1499,45.85,45.92,49969,18.4687302274965,18.5895322382975,18.4687302274965,18.4969267621949,124051.768680286,0.0,1.0
2022-05-12,45.84,45.94,45.7612,45.88,99339,18.464702151111,18.5049829149659,18.4329609091933,18.480814456653,246616.475193238,0.0,1.0
2022-05-13,45.94,45.95,45.7551,45.82,76264,18.5049829149659,18.5090109913514,18.4305037825981,18.45664599834,189331.066994203,0.0,1.0
2022-05-16,45.95,46.1081,45.8207,45.93,51570,18.5090109913514,18.5726948790061,18.456927963687,18.5009548385804,128026.370566599,0.0,1.0
2022-05-17,46.1,46.1,45.7801,45.99,38924,18.5694321371339,18.5694321371339,18.4405739735619,18.5251232968934,96631.7325564139,0.0,1.0
2022-05-18,45.89,46.07,45.84,45.95,46591,18.4848425330384,18.5573479079774,18.464702151111,18.5090109913514,115665.63178337,0.0,1.0
2022-05-19,45.8474,45.97,45.72,45.84,143834,18.4676829276362,18.5170671441224,18.416365234485,18.464702151111,357078.630678227,0.0,1.0
2022-05-20,45.82,45.96,45.74,45.96,52354,18.45664599834,18.5130390677369,18.424421387256,18.5130390677369,129972.709029352,0.0,1.0
2022-05-23,45.94,45.989,45.68,45.87,53603,18.5049829149659,18.5247204892549,18.400252928943,18.4767863802675,133073.444667081,0.0,1.0
2022-05-24,45.84,45.91,45.79,45.85,48784,18.4928986858094,18.5211382780434,18.4727275484994,18.4969329132714,120925.258824675,0.07,1.0
2022-05-25,45.86,45.97,45.71,45.74,29220,18.5009671407334,18.5453436428154,18.4404537288034,18.4525564111894,72430.2243124183,0.0,1.0
2022-05-26,45.9102,45.96,45.85,45.85,21732,18.5212189625927,18.5413094153534,18.4969329132714,18.4969329132714,53869.049786361,0.0,1.0
2022-05-27,46.1,46.2,45.97,45.98,59476,18.5977885998214,18.6381308744414,18.5453436428154,18.5493778702774,147428.474373901,0.0,1.0
2022-05-31,46.04,46.13,45.96,46.13,106481,18.5735832350494,18.6098912822074,18.5413094153534,18.6098912822074,263943.966975038,0.0,1.0
2022-06-01,46.04,46.1835,45.9429,46.12,34187,18.5735832350494,18.6314743991291,18.5344108863934,18.6058570547454,84742.3709297962,0.0,1.0
2022-06-02,46.13,46.158,46.07,46.09,24981,18.6098912822074,18.621187119101,18.5856859174354,18.5937543723594,61922.6363295182,0.0,1.0
2022-06-03,46.15,46.28,46.0801,46.28,21649,18.6179597371314,18.6704046941374,18.5897604871721,18.6704046941374,53663.3102717161,0.0,1.0
2022-06-06,46.17,46.2562,46.08,46.15,12324,18.6260281920554,18.6608032327779,18.5897201448974,18.6179597371314,30548.5997408023,0.0,1.0
2022-06-07,46.08,46.19,46.08,46.12,57456,18.5897201448974,18.6340966469794,18.5897201448974,18.6058570547454,142421.319921092,0.0,1.0
2022-06-08,46.1152,46.18,46.08,46.08,73235,18.6039206255637,18.6300624195174,18.5897201448974,18.5897201448974,181534.136807664,0.0,1.0
2022-06-09,46.08,46.1755,46.0501,46.16,34323,18.5897201448974,18.6282470171595,18.5776578047861,18.6219939645934,85079.4862790942,0.0,1.0
2022-06-10,46.04,46.085,45.99,46.08,62477,18.5735832350494,18.5917372586284,18.5534120977394,18.5897201448974,154867.321162456,0.0,1.0
2022-06-13,46.0,46.11,45.82,45.99,110265,18.5574463252014,18.6018228272834,18.4848302308854,18.5534120977394,273323.70581139,0.0,1.0
2022-06-14,45.82,46.29,45.82,46.2,321779,18.4848302308854,18.6744389215994,18.4848302308854,18.6381308744414,797622.352807175,0.0,1.0
2022-06-15,45.94,46.22,45.87,46.04,18996,18.5332409604294,18.6461993293654,18.5050013681954,18.5735832350494,47087.0821710711,0.0,1.0
2022-06-16,46.01,46.1,45.8785,45.97,39310,18.5614805526634,18.5977885998214,18.5084304615381,18.5453436428154,97441.2086831336,0.0,1.0
2022-06-17,45.92,46.13,45.91,46.09,62966,18.5251725055054,18.6098912822074,18.5211382780434,18.5937543723594,156079.449146329,0.0,1.0
2022-06-21,46.03,46.17,45.91,46.08,338989,18.5695490075874,18.6260281920554,18.5211382780434,18.5897201448974,840282.317229376,0.0,1.0
2022-06-22,45.94,46.01,45.7,46.01,62895,18.5332409604294,18.5614805526634,18.4364195013414,18.5614805526634,155903.455103681,0.0,1.0
2022-06-23,45.8,45.9699,45.5,45.68,63245,18.4767617759614,18.5453033005408,18.3557349521014,18.4283510464174,156771.031370256,0.0,1.0
2022-06-24,45.64,45.92,45.5,45.7,62517,18.4444879562654,18.5576443240953,18.3879097723505,18.4687357493718,154695.31530317,0.08,1.0
2022-06-27,45.62,45.8589,45.4,45.75,50618,18.4364053585633,18.5329519881153,18.3474967838398,18.4889422436272,125251.811027654,0.0,1.0
2022-06-28,45.74,45.7906,45.6151,45.75,31046,18.4849009447761,18.5053499169625,18.4344251221263,18.4889422436272,76821.8366028794,0.0,1.0
2022-06-29,45.67,45.9771,45.57,45.84,28194,18.4566118528186,18.5807201405349,18.416198864308,18.5253139332868,69764.6995162528,0.0,1.0
2022-06-30,45.59,45.67,45.48,45.6,15022,18.4242814620101,18.4566118528186,18.3798271746484,18.4283227608612,37171.2178524916,0.0,1.0
2022-07-01,45.68,45.73,45.47,45.58,92345,18.4606531516697,18.480859645925,18.3757858757973,18.420240163159,228503.269377469,0.0,1.0
2022-07-05,45.46,45.6045,45.4101,45.5365,75344,18.3717445769462,18.4301413453441,18.3515784956794,18.4026605131569,186435.111029033,0.0,1.0
2022-07-06,45.51,45.61,45.46,45.5,38832,18.3919510712016,18.4323640597122,18.3717445769462,18.3879097723505,96087.9198274499,0.0,1.0
2022-07-07,45.97,45.97,45.51,45.68,55539,18.5778508183506,18.5778508183506,18.3919510712016,18.4606531516697,137428.589289677,0.0,1.0
2022-07-08,45.76,45.78,45.6539,45.7,67586,18.4929835424782,18.5010661401804,18.4501053616684,18.4687357493718,167238.312460292,0.0,1.0
2022-07-11,45.896,45.9699,45.76,45.9,30942,18.5479452068527,18.5778104053621,18.4929835424782,18.5495617263931,76564.493595513,0.0,1.0
2022-07-12,45.52,45.8378,45.52,45.8,17178,18.3959923700526,18.5244248475395,18.3959923700526,18.5091487378825,42506.1363513582,0.0,1.0
2022-07-13,45.81,45.86,45.67,45.76,50024,18.5131900367336,18.5333965309889,18.4566118528186,18.4929835424782,123781.986543272,0.0,1.0
2022-07-14,45.84,45.8497,45.67,45.79,23309,18.5253139332868,18.5292339931723,18.4566118528186,18.5051074390314,57677.0015260102,0.0,1.0
2022-07-15,45.83,45.87,45.78,45.81,27252,18.5212726344357,18.5374378298399,18.5010661401804,18.5131900367336,67433.765737991,0.0,1.0
2022-07-18,45.8484,45.97,45.76,45.9174,53194,18.5287086243216,18.5778508183506,18.4929835424782,18.556593586394,131625.999363962,0.0,1.0
2022-07-19,45.98,46.0521,45.8809,46.0,51438,18.5818921172017,18.6110298819179,18.5418428455876,18.5899747149038,127280.861662659,0.0,1.0
2022-07-20,45.88,46.07,45.82,45.82,70018,18.541479128691,18.6182638068613,18.5172313355846,18.5172313355846,173256.179709477,0.0,1.0
2022-07-21,45.85,45.9299,45.76,45.76,23702,18.5293552321378,18.5616452099578,18.4929835424782,18.4929835424782,58649.4611596164,0.0,1.0
2022-07-22,45.78,45.81,45.72,45.81,17622,18.5010661401804,18.5131900367336,18.476818347074,18.5131900367336,43604.7930366533,0.0,1.0
2022-07-25,45.78,45.8116,45.64,45.77,75200,18.5394584792655,18.5522554842446,18.4827628875858,18.5354087941455,185693.44966846,0.095,1.0
2022-07-26,45.74,45.8228,45.61,45.73,42805,18.5232597387856,18.556791131579,18.4706138322258,18.5192100536656,105699.575971522,0.0,1.0
2022-07-27,45.8,45.8284,45.71,45.71,19126,18.5475578495054,18.5590589552462,18.5111106834256,18.5111106834256,47228.3632760503,0.0,1.0
2022-07-28,45.7426,45.9542,45.68,45.77,134345,18.5243126569168,18.6100039940555,18.4989616280657,18.5354087941455,331741.841698262,0.0,1.0
2022-07-29,45.82,45.9692,45.78,45.9692,530212,18.5556572197454,18.6160785217355,18.5394584792655,18.6160785217355,1309267.22520763,0.0,1.0
2022-08-01,45.81,45.82,45.69,45.69,120655,18.5516075346254,18.5556572197454,18.5030113131857,18.5030113131857,297936.744278566,0.0,1.0
2022-08-02,45.9391,45.99,45.73,45.87,83777,18.6038889695244,18.624501866785,18.5192100536656,18.5759056453453,206872.874107375,0.0,1.0
2022-08-03,45.93,46.0038,45.8457,45.89,29534,18.6002037560652,18.6300904322506,18.5660649105037,18.5840050155853,72929.1268950573,0.0,1.0
2022-08-04,45.93,46.11,45.83,46.11,172776,18.6002037560652,18.6730980882248,18.5597069048654,18.6730980882248,426640.57792444,0.0,1.0
2022-08-05,46.06,46.08,45.882,45.95,204671,18.6528496626249,18.6609490328649,18.5807652674893,18.6083031263051,505399.787727307,0.0,1.0
2022-08-08,45.92,46.07,45.9,46.07,73493,18.5961540709452,18.6568993477449,18.5880547007052,18.6568993477449,181478.307134098,0.0,1.0
2022-08-09,46.02,46.03,45.87,45.98,25103,18.636650922145,18.640700607265,18.5759056453453,18.6204521816651,61987.5354657894,0.0,1.0
2022-08-10,45.86,46.0499,45.86,45.96,186168,18.5718559602253,18.6487594806537,18.5718559602253,18.6123528114251,459709.815663271,0.0,1.0
2022-08-11,46.0891,46.1071,45.94,45.94,17547,18.664634246324,18.67192367954,18.6042534411852,18.6042534411852,43329.2946985703,0.0,1.0
2022-08-12,46.06,46.1315,46.04,46.05,22462,18.6528496626249,18.6818049112328,18.6447502923849,18.6487999775049,55466.0407773,0.0,1.0
2022-08-15,46.09,46.1253,46.04,46.05,21982,18.6649987179848,18.6792941064584,18.6447502923849,18.6487999775049,54280.7634389908,0.0,1.0
2022-08-16,46.1,46.155,46.1,46.11,23250,18.6690484031048,18.6913216712647,18.6690484031048,18.6730980882248,57411.8710743579,0.0,1.0
2022-08-17,46.15,46.155,46.02,46.15,21813,18.6892968287047,18.6913216712647,18.636650922145,18.6892968287047,53863.4470427944,0.0,1.0
2022-08-18,46.07,46.1749,46.03,46.17,43013,18.6568993477449,18.6993805446535,18.640700607265,18.6973961989447,106213.196151456,0.0,1.0
2022-08-19,46.04,46.12,46.01,46.12,46543,18.6447502923849,18.6771477733448,18.632601237025,18.6771477733448,114929.923243606,0.0,1.0
2022-08-22,45.97,46.09,45.89,46.06,30176,18.6164024965451,18.6649987179848,18.5840050155853,18.6528496626249,74514.4353350461,0.0,1.0
2022-08-23,46.015,46.0752,45.95,45.99,24388,18.634626079585,18.6590051840073,18.6083031263051,18.624501866785,60221.9660972662,0.0,1.0
2022-08-24,46.0,46.0519,45.86,46.04,29727,18.628551551905,18.6495694176777,18.5718559602253,18.6447502923849,73405.7071581694,0.0,1.0
2022-08-25,45.75,46.0,45.75,45.945,36091,18.5657814325453,18.6672337901002,18.5657814325453,18.6449142714382,88935.833700248,0.095,1.0
2022-08-26,45.95,46.0399,45.92,46.02,21289,18.6469433185893,18.683425586366,18.6347690356827,18.6753499787046,52460.5847342709,0.0,1.0
2022-08-29,45.89,45.96,45.87,45.8787,45210,18.6225947527761,18.6510014128915,18.6144785641717,18.6180091062146,111406.97241939,0.0,1.0
2022-08-30,45.89,46.01,45.8313,45.92,50541,18.6225947527761,18.6712918844024,18.5987737392222,18.6347690356827,124543.680447874,0.0,1.0
2022-08-31,45.86,46.0,45.75,45.75,10198,18.6104204698695,18.6672337901002,18.5657814325453,18.5657814325453,25130.0222236881,0.0,1.0
2022-09-01,45.92,45.95,45.7402,45.84,19183,18.6347690356827,18.6469433185893,18.5618045001292,18.6023042812651,47270.9566892535,0.0,1.0
2022-09-02,45.76,45.889,45.65,45.83,36279,18.5698395268475,18.6221889433459,18.5252004895234,18.5982461869629,89399.1053395942,0.0,1.0
2022-09-06,45.795,45.9108,45.77,45.88,84413,18.5840428569052,18.6310355889247,18.5738976211497,18.6185366584739,208011.430277327,0.0,1.0
2022-09-07,45.8002,45.89,45.7024,45.77,15227,18.5861530659424,18.6225947527761,18.5464649036669,18.5738976211497,37522.538576201,0.0,1.0
2022-09-08,45.82,45.865,45.76,45.8253,38481,18.5941880926607,18.6124495170206,18.5698395268475,18.5963388826409,94825.2976259798,0.0,1.0
2022-09-09,45.82,45.85,45.7601,45.825,31130,18.5941880926607,18.6063623755673,18.5698801077906,18.5962171398118,76710.8836853707,0.0,1.0
2022-09-12,45.88,45.94,45.77,45.77,13839,18.6185366584739,18.6428852242871,18.5738976211497,18.5738976211497,34102.2139197508,0.0,1.0
2022-09-13,45.84,45.8899,45.77,45.85,19249,18.6023042812651,18.6225541718331,18.5738976211497,18.6063623755673,47433.5946051944,0.0,1.0
2022-09-14,45.86,45.97,45.84,45.94,17417,18.6104204698695,18.6550595071937,18.6023042812651,18.6428852242871,42919.1603324157,0.0,1.0
2022-09-15,45.94,45.958,45.87,45.91,27331,18.6428852242871,18.650189794031,18.6144785641717,18.6307109413805,67349.3466753891,0.0,1.0
2022-09-16,45.85,45.9515,45.85,45.89,83516,18.6063623755673,18.6475520327346,18.6063623755673,18.6225947527761,205801.033147042,0.0,1.0
2022-09-19,45.87,45.99,45.8,45.99,24462,18.6144785641717,18.663175695798,18.5860719040563,18.663175695798,60279.5257536632,0.0,1.0
2022-09-20,45.9,45.9,45.79,45.85,37587,18.6266528470783,18.6266528470783,18.5820138097541,18.6063623755673,92622.2931282372,0.0,1.0
2022-09-21,45.92,46.05,45.79,45.85,58711,18.6347690356827,18.6875242616112,18.5820138097541,18.6063623755673,144676.283072656,0.0,1.0
2022-09-22,45.99,46.07,45.91,46.05,60197,18.663175695798,18.6956404502156,18.6307109413805,18.6875242616112,148338.100392171,0.0,1.0
2022-09-23,45.89,45.9899,45.81,45.93,421392,18.6225947527761,18.663135114855,18.5901299983585,18.6388271299849,1038398.73748621,0.0,1.0
2022-09-26,45.63,45.78,45.611,45.71,28587,18.5617233382432,18.6227414951736,18.5539943716986,18.5942663552727,70274.9839672731,0.11,1.0
2022-09-27,45.68,45.81,45.47,45.63,67647,18.5820627238866,18.6349451265597,18.496637304184,18.5617233382432,166295.583322284,0.0,1.0
2022-09-28,45.5,45.76,45.48,45.64,29546,18.5088409355701,18.6146057409162,18.5007051813127,18.5657912153718,72632.4789693587,0.0,1.0
2022-09-29,45.54,45.68,45.4321,45.68,31036,18.5251124440849,18.5820627238866,18.4812200498662,18.5820627238866,76295.3231331826,0.0,1.0
2022-09-30,45.58,45.6,45.56,45.5867,10858,18.5413839525997,18.5495197068571,18.5332481983423,18.5441094302759,26692.0549871148,0.0,1.0
2022-10-03,45.45,45.61,45.44,45.48,182644,18.4885015499266,18.5535875839858,18.4844336727979,18.5007051813127,448990.945944614,0.0,1.0
2022-10-04,45.535,45.63,45.45,45.63,8138,18.5230785055205,18.5617233382432,18.4885015499266,18.5617233382432,20005.5206746308,0.0,1.0
2022-10-05,45.66,45.73,45.34,45.58,119816,18.5739269696292,18.6024021095301,18.4437549015109,18.5413839525997,294541.836464926,0.0,1.0
2022-10-06,45.7,45.81,45.62,45.8,65292,18.590198478144,18.6349451265597,18.5576554611145,18.630877249431,160506.322915703,0.0,1.0
2022-10-07,45.7,45.7657,45.491,45.71,47552,18.590198478144,18.6169244308796,18.5051798461543,18.5942663552727,116896.352804134,0.0,1.0
2022-10-10,45.59,45.74,45.51,45.69,52891,18.5454518297284,18.6064699866588,18.5129088126988,18.5861306010153,130021.134677058,0.0,1.0
2022-10-11,45.6,45.67,45.58,45.58,47590,18.5495197068571,18.5779948467579,18.5413839525997,18.5413839525997,116989.767621735,0.0,1.0
2022-10-12,45.45,45.64,45.27,45.57,173026,18.4885015499266,18.5657912153718,18.4152797616101,18.537316075471,425347.163952896,0.0,1.0
2022-10-13,45.45,45.64,45.3048,45.56,281705,18.4885015499266,18.5657912153718,18.4294359740179,18.5332481983423,692511.084006742,0.0,1.0
2022-10-14,45.52,45.65,45.4334,45.65,22326,18.5169766898275,18.5698590925005,18.481748873893,18.5698590925005,54883.6636251913,0.0,1.0
2022-10-17,45.52,45.67,45.496,45.67,27674,18.5169766898275,18.5779948467579,18.5072137847186,18.5779948467579,68030.5700601784,0.0,1.0
2022-10-18,45.46,45.54,45.4,45.5,26758,18.4925694270553,18.5251124440849,18.4681621642831,18.5088409355701,65778.7812990625,0.0,1.0
2022-10-19,45.55,45.59,45.4663,45.54,19411,18.5291803212136,18.5454518297284,18.4951321896464,18.5251124440849,47717.7638013342,0.0,1.0
2022-10-20,45.55,45.59,45.5188,45.5188,46952,18.5291803212136,18.5454518297284,18.516488544572,18.516488544572,115421.381999909,0.0,1.0
2022-10-21,45.46,45.5,45.37,45.37,73088,18.4925694270553,18.5088409355701,18.455958532897,18.455958532897,179671.110231926,0.0,1.0
2022-10-24,45.35,45.5515,45.3401,45.43,82754,18.4478227786396,18.5297905027829,18.4437955802822,18.4803657956692,203432.889887982,0.0,1.0
2022-10-25,45.26,45.45,45.18,45.31,92924,18.455958532897,18.5334360433091,18.4233364232498,18.4763473514265,227879.805457053,0.11,1.0
2022-10-26,45.32,45.41,45.29,45.39,47656,18.4804251151324,18.5171249884855,18.4681918240147,18.5089694610737,116867.978228028,0.0,1.0
2022-10-27,45.41,45.52,45.36,45.37,43618,18.5171249884855,18.5619803892504,18.496736169956,18.5008139336619,106965.491739763,0.0,1.0
2022-10-28,45.5,45.56,45.389,45.43,70157,18.5538248618386,18.578291444074,18.5085616847031,18.5252805158973,172047.73267886,0.0,1.0
2022-10-31,45.49,45.61,45.44,45.52,88320,18.5497470981327,18.5986802626035,18.5293582796032,18.5619803892504,216589.303279743,0.0,1.0
2022-11-01,45.605,45.69,45.39,45.46,110954,18.5966413807505,18.6313023722507,18.5089694610737,18.537513807015,272095.216894256,0.0,1.0
2022-11-02,45.58,45.76,45.5201,45.76,55841,18.5864469714858,18.659846718192,18.5620211668875,18.659846718192,136940.254579304,0.0,1.0
2022-11-03,45.75,45.89,45.52,45.89,42856,18.6557689544861,18.7128576463686,18.5619803892504,18.7128576463686,105096.820441085,0.0,1.0
2022-11-04,45.63,45.68,45.56,45.68,319406,18.6068357900153,18.6272246085448,18.578291444074,18.6272246085448,783287.171686703,0.0,1.0
2022-11-07,45.75,45.82,45.59,45.7,74427,18.6557689544861,18.6843133004274,18.5905247351917,18.6353801359566,182519.158460161,0.0,1.0
2022-11-08,45.66,45.86,45.6,45.6,321844,18.619069081133,18.700624355251,18.5946024988976,18.5946024988976,789265.938912654,0.0,1.0
2022-11-09,45.67,45.69,45.58,45.65,9364,18.6231468448389,18.6313023722507,18.5864469714858,18.6149913174271,22963.5669826938,0.0,1.0
2022-11-10,45.68,45.71,45.56,45.65,69254,18.6272246085448,18.6394578996625,18.578291444074,18.6149913174271,169833.283620192,0.0,1.0
2022-11-11,45.665,45.7,45.421,45.7,102333,18.6211079629859,18.6353801359566,18.521610528562,18.6353801359566,250953.727043999,0.0,1.0
2022-11-14,45.77,45.8519,45.6601,45.85,14358,18.6639244818979,18.6973213666492,18.61910985877,18.6965465915451,35210.4757301919,0.0,1.0
2022-11-15,45.78,45.89,45.75,45.76,84648,18.6680022456038,18.7128576463686,18.6557689544861,18.659846718192,207584.367572732,0.0,1.0
2022-11-16,45.885,45.8996,45.78,45.78,28778,18.7108187645157,18.7167722995263,18.6680022456038,18.6680022456038,70572.9955817985,0.0,1.0
2022-11-17,46.01,46.13,45.8192,45.85,63469,18.7617908108394,18.8107239753102,18.6839870793309,18.6965465915451,155646.586162387,0.0,1.0
2022-11-18,46.13,46.36,45.89,46.14,51603,18.8107239753102,18.9045125405459,18.7128576463686,18.8148017390161,126547.303183249,0.0,1.0
2022-11-21,46.05,46.14,45.97,46.01,97122,18.778101865663,18.8148017390161,18.7454797560158,18.7617908108394,238174.663871549,0.0,1.0
2022-11-22,46.06,46.12,45.9211,45.96,86199,18.7821796293689,18.8066462116043,18.725539491494,18.7414019923099,211387.922932638,0.0,1.0
2022-11-23,46.07,46.2407,45.9277,45.99,61996,18.8433460849574,18.9131650382177,18.78514317313,18.8106248414845,151573.70177901,0.14,1.0
2022-11-25,46.09,46.25,45.9938,46.03,31389,18.8515263958256,18.9169688827714,18.8121791005495,18.826985463221,76742.8047800074,0.0,1.0
2022-11-28,46.09,46.13,45.97,46.13,94474,18.8515263958256,18.8678870175621,18.8024445306163,18.8678870175621,230978.997062233,0.0,1.0
2022-11-29,46.02,46.07,45.99,46.07,30759,18.8228953077868,18.8433460849574,18.8106248414845,18.8433460849574,75202.5210178167,0.0,1.0
2022-11-30,46.01,46.0999,45.94,46.03,75478,18.8188051523527,18.8555756497054,18.7901740643139,18.826985463221,184535.774289891,0.0,1.0
2022-12-01,45.98,46.22,45.91,45.91,267016,18.8065346860504,18.9046984164691,18.7779035980116,18.7779035980116,652826.046103361,0.0,1.0
2022-12-02,46.05,46.1892,45.87,45.87,192551,18.8351657740892,18.892100737732,18.7615429762751,18.7615429762751,470766.950307278,0.0,1.0
2022-12-05,46.14,46.18,45.97,45.97,182075,18.8719771729962,18.8883377947326,18.8024445306163,18.8024445306163,445154.231747422,0.0,1.0
2022-12-06,46.09,46.27,46.04,46.16,160507,18.8515263958256,18.9251491936397,18.8310756186551,18.8801574838644,392422.739393566,0.0,1.0
2022-12-07,43.55,43.65,43.4,43.53,143907,18.8802188361959,18.9235718071172,18.8151893798141,18.8715482420117,331942.648778257,2.61015,1.0
2022-12-08,43.59,43.85,43.4385,43.85,97668,18.8975600245644,19.0102777489596,18.8318802736188,19.0102777489596,225285.598482873,0.0,1.0
2022-12-09,43.685,43.7,43.5001,43.6,48119,18.9387453469396,18.9452482925778,18.8585857037062,18.9018953216565,110993.546641657,0.0,1.0
2022-12-12,43.71,43.81,43.52,43.77,283175,18.9495835896699,18.9929365605911,18.8672129449196,18.9755953722226,653184.762157384,0.0,1.0
2022-12-13,43.62,44.17,43.53,43.53,166921,18.9105659158408,19.1490072559076,18.8715482420117,18.8715482420117,385027.822668218,0.0,1.0
2022-12-14,43.69,43.74,43.5,43.74,94374,18.9409129954856,18.9625894809463,18.8585423507353,18.9625894809463,217687.503288924,0.0,1.0
2022-12-15,43.69,43.75,43.51,43.715,74897,18.9409129954856,18.9669247780384,18.8628776478274,18.951751238216,172760.939812136,0.0,1.0
2022-12-16,43.74,43.9,43.51,43.75,62395,18.9625894809463,19.0319542344202,18.8628776478274,18.9669247780384,143923.23910942,0.0,1.0
2022-12-19,43.62,43.645,43.53,43.6,1064331,18.9105659158408,18.9214041585711,18.8715482420117,18.9018953216565,2455035.90038573,0.0,1.0
2022-12-20,43.52,43.6099,43.45,43.5,58823,18.8672129449196,18.9061872657777,18.8368658652747,18.8585423507353,135683.896051501,0.0,1.0
2022-12-21,43.63,43.7099,43.5274,43.55,86877,18.9149012129329,18.949540236699,18.8704210647677,18.8802188361959,200394.570784664,0.0,1.0
2022-12-22,43.69,43.74,43.5201,43.74,279662,18.9409129954856,18.9625894809463,18.8672562978905,18.9625894809463,645081.511272036,0.0,1.0
2022-12-23,43.46,43.54,43.365,43.54,80471,18.9300747527553,18.964920725609,18.8886951599916,18.964920725609,184746.743247328,0.205,1.0
2022-12-27,43.405,43.55,43.2427,43.47,58586,18.9061181464184,18.9692764722157,18.8354243789916,18.9344304993621,134502.773668625,0.0,1.0
2022-12-28,43.41,43.5599,43.32,43.55,76406,18.9082960197218,18.9735886613564,18.8690943002614,18.9692764722157,175414.244442784,0.0,1.0
2022-12-29,43.46,43.59,43.25,43.28,218443,18.9300747527553,18.9866994586426,18.8386040740145,18.8516713138346,501505.297997738,0.0,1.0
2022-12-30,43.455,43.57,43.3,43.3,105286,18.927896879452,18.9779879654291,18.860382807048,18.860382807048,241717.458581825,0.0,1.0
2023-01-03,43.37,43.4519,43.16,43.16,207505,18.890873033295,18.9265465980039,18.7994023545541,18.7994023545541,476393.644387873,0.0,1.0
2023-01-04,43.475,43.66,43.44,43.46,8998,18.9366083726654,19.0171896848895,18.9213632595419,18.9300747527553,20657.7673415199,0.0,1.0
2023-01-05,43.54,43.55,43.43,43.51,168339,18.964920725609,18.9692764722157,18.9170075129352,18.9518534857889,386475.649755959,0.0,1.0
2023-01-06,43.51,43.69,43.39,43.69,74271,18.9518534857889,19.0302569247096,18.8995845265084,19.0302569247096,170512.673729943,0.0,1.0
2023-01-09,43.57,43.6629,43.41,43.58,75822,18.9779879654291,19.0184528514055,18.9082960197218,18.9823437120358,174073.486926953,0.0,1.0
2023-01-10,43.605,43.65,43.4886,43.6,30034,18.9932330785526,19.0128339382828,18.9425321880505,18.9910552052493,68952.5877234063,0.0,1.0
2023-01-11,43.614,43.65,43.59,43.59,16650,18.9971532504987,19.0128339382828,18.9866994586426,18.9866994586426,38225.3641071689,0.0,1.0
2023-01-12,43.77,43.77,43.6,43.69,117236,19.0651028975633,19.0651028975633,18.9910552052493,19.0302569247096,269152.479667752,0.0,1.0
2023-01-13,44.09,44.09,43.62,43.65,79508,19.204486788978,19.204486788978,18.9997666984627,19.0128339382828,182535.870836804,0.0,1.0
2023-01-17,43.68,43.75,43.6,43.74,118020,19.0259011781029,19.0563914043499,18.9910552052493,19.0520356577432,270952.400716402,0.0,1.0
2023-01-18,43.68,43.81,43.63,43.8,120623,19.0259011781029,19.0825258839901,19.0041224450694,19.0781701373834,276928.414096039,0.0,1.0
2023-01-19,43.65,43.77,43.52,43.5549,126047,19.0128339382828,19.0651028975633,18.9562092323956,18.971410788053,289380.929106086,0.0,1.0
2023-01-20,43.77,43.77,43.57,43.745,48513,19.0651028975633,19.0651028975633,18.9779879654291,19.0542135310465,111377.002338204,0.0,1.0
2023-01-23,43.73,43.8,43.5423,43.74,135303,19.0476799111365,19.0781701373834,18.9659225473286,19.0520356577432,310631.017404942,0.0,1.0
2023-01-24,43.79,43.928,43.73,43.74,94212,19.0738143907767,19.1339236939493,19.0476799111365,19.0520356577432,216293.573769646,0.0,1.0
2023-01-25,43.68,43.83,43.62,43.65,107504,19.0759922640801,19.1415004792727,19.049788978003,19.0628906210416,246161.492151687,0.115,1.0
2023-01-26,43.79,43.84,43.65,43.7214,43881,19.124031621888,19.1458676936188,19.0628906210416,19.0940725314732,100478.237434032,0.0,1.0
2023-01-27,43.72,43.84,43.706,43.77,38955,19.0934611214648,19.1458676936188,19.0873470213801,19.1152971931956,89198.7361099956,0.0,1.0
2023-01-30,43.7,43.83,43.68,43.79,173113,19.0847266927724,19.1415004792727,19.0759922640801,19.124031621888,396392.268109607,0.0,1.0
2023-01-31,43.715,43.76,43.66,43.7,111909,19.0912775142917,19.1109299788495,19.0672578353877,19.0847266927724,256248.013331626,0.0,1.0
2023-02-01,43.87,43.87,43.6401,43.7482,136020,19.1589693366573,19.1589693366573,19.0585670788389,19.105776665921,311457.119386001,0.0,1.0
2023-02-02,43.74,43.79,43.71,43.79,21988,19.1021955501571,19.124031621888,19.0890939071186,19.124031621888,50347.8837013628,0.0,1.0
2023-02-03,43.86,43.935,43.7321,43.92,78704,19.1546021223112,19.1873562299075,19.0987454508236,19.1808054083882,180215.564800439,0.0,1.0
2023-02-06,43.885,43.915,43.72,43.7699,105968,19.1655201581766,19.1786218012151,19.0934611214648,19.1152535210522,242644.376026288,0.0,1.0
2023-02-07,43.84,43.97,43.71,43.89,122605,19.1458676936188,19.2026414801191,19.0890939071186,19.1677037653497,280739.598017355,0.0,1.0
2023-02-08,43.8769,43.93,43.7905,43.84,78668,19.1619827145562,19.1851726227344,19.1242499826053,19.1458676936188,180133.13239125,0.0,1.0
2023-02-09,43.9,43.95,43.8101,43.91,37280,19.1720709796959,19.1939070514267,19.1328097227238,19.176438194042,85363.3392935602,0.0,1.0
2023-02-10,43.87,43.93,43.7907,43.91,122944,19.1589693366573,19.1851726227344,19.1243373268922,19.176438194042,281515.836537219,0.0,1.0
2023-02-13,43.935,43.97,43.86,43.91,36824,19.1873562299075,19.2026414801191,19.1546021223112,19.176438194042,84319.1954438321,0.0,1.0
2023-02-14,43.98,43.9935,43.87,43.96,55186,19.2070086944652,19.2129044338326,19.1589693366573,19.1982742657729,126364.303708542,0.0,1.0
2023-02-15,43.98,43.9881,43.83,43.93,104321,19.2070086944652,19.2105461380856,19.1415004792727,19.1851726227344,238873.093305889,0.0,1.0
2023-02-16,43.98,43.99,43.85,43.94,33844,19.2070086944652,19.2113759088114,19.150234907965,19.1895398370806,77495.6237942935,0.0,1.0
2023-02-17,43.87,44.0,43.87,43.9,80592,19.1589693366573,19.2157431231576,19.1589693366573,19.1720709796959,184538.686704577,0.0,1.0
2023-02-21,43.94,43.985,43.87,43.97,105058,19.1895398370806,19.2091923016383,19.1589693366573,19.2026414801191,240560.667905119,0.0,1.0
2023-02-22,44.12,44.12,43.71,43.84,79709,19.3183726602926,19.3183726602926,19.1388501582364,19.1957719271811,182042.30458958,0.115,1.0
2023-02-23,43.79,43.885,43.78,43.81,57301,19.1738789391254,19.2154756164311,19.1695003415143,19.1826361343477,130866.101635794,0.0,1.0
2023-02-24,43.86,43.9091,43.805,43.83,17969,19.2045291224033,19.226028036674,19.1804468355421,19.19139332957,41038.2537877801,0.0,1.0
2023-02-27,43.8489,43.9499,43.82,43.87,20090,19.199668879055,19.2438927149274,19.1870147319588,19.2089077200145,45882.2704989983,0.0,1.0
2023-02-28,43.83,43.9,43.73,43.9,73716,19.19139332957,19.2220435128478,19.1476073534587,19.2220435128478,168355.27387278,0.0,1.0
2023-03-01,43.89,43.919,43.74,43.9,50614,19.2176649152367,19.230362848309,19.1519859510698,19.2220435128478,115594.088553325,0.0,1.0
2023-03-02,43.87,43.9199,43.7693,43.84,42575,19.2089077200145,19.230756922094,19.1648152420704,19.1957719271811,97234.3288449402,0.0,1.0
2023-03-03,43.86,43.99,43.84,43.84,256608,19.2045291224033,19.261450891348,19.1957719271811,19.1957719271811,586050.655460775,0.0,1.0
2023-03-06,43.905,43.96,43.81,43.9,23995,19.2242328116534,19.2483150985146,19.1826361343477,19.2220435128478,54800.6511012177,0.0,1.0
2023-03-07,43.935,43.95,43.8307,43.91,109882,19.2373686044868,19.2439365009035,19.1916998314027,19.226422110459,250952.496116024,0.0,1.0
2023-03-08,43.91,43.95,43.88,43.8822,48180,19.226422110459,19.2439365009035,19.2132863176256,19.2142496091,110035.231092172,0.0,1.0
2023-03-09,43.81,43.9499,43.8094,43.88,42147,19.1826361343477,19.2438927149274,19.182373418491,19.2132863176256,96256.846924902,0.0,1.0
2023-03-10,43.55,43.71,43.55,43.65,14367,19.0687925964584,19.1388501582364,19.0687925964584,19.1125785725697,32811.8755728775,0.0,1.0
2023-03-13,43.33,43.47,42.9947,43.39,32446,18.9724634490136,19.0337638155694,18.8256490711125,18.9987350346804,74101.3513494524,0.0,1.0
2023-03-14,43.89,43.89,43.365,43.58,10317,19.2176649152367,19.2176649152367,18.9877885406525,19.0819283892918,23562.3387127011,0.0,1.0
2023-03-15,43.39,43.72,43.07,43.25,88775,18.9987350346804,19.1432287558476,18.8586199111243,18.9374346681246,202747.564138804,0.0,1.0
2023-03-16,43.52,43.71,43.19,43.23,25013,19.055656803625,19.1388501582364,18.9111630824578,18.9286774729023,57125.5964157016,0.0,1.0
2023-03-17,43.29,43.55,43.175,43.4,42273,18.9549490585691,19.0687925964584,18.9045951860411,19.0031136322915,96544.6102938852,0.0,1.0
2023-03-20,43.39,43.57,43.19,43.33,100561,18.9987350346804,19.0775497916806,18.9111630824578,18.9724634490136,229664.858320048,0.0,1.0
2023-03-21,43.54,43.6999,43.3,43.3,39173,19.0644139988473,19.1344277746492,18.9593276561802,18.9593276561802,89464.7178823921,0.0,1.0
2023-03-22,43.55,43.8534,43.4022,43.6,102557,19.0687925964584,19.20163924798,19.0040769237659,19.090685584514,234223.395498545,0.0,1.0
2023-03-23,43.35,43.656,43.35,43.5,62320,18.9812206442359,19.1152057311363,18.9812206442359,19.0468996084028,142328.675833627,0.0,1.0
2023-03-24,43.3709,43.5,43.26,43.3,42727,18.9903719132431,19.0468996084028,18.9418132657357,18.9593276561802,97581.4719567298,0.0,1.0
2023-03-27,43.43,43.48,43.24,43.44,47449,19.0687925964584,19.0907460763069,18.9853693730339,19.0731832924281,108067.150008372,0.12,1.0
2023-03-28,43.37,43.49,43.26,43.39,19050,19.0424484206401,19.0951367722767,18.9941507649733,19.0512298125795,43387.1990486519,0.0,1.0
2023-03-29,43.52,43.63,43.29,43.5,70080,19.1083088601858,19.1566065158526,19.0073228528824,19.0995274682464,159610.231460867,0.0,1.0
2023-03-30,43.55,43.58,43.34,43.55,15232,19.1214809480949,19.1346530360041,19.029276332731,19.1214809480949,34691.5388928644,0.0,1.0
2023-03-31,43.53,43.6,43.5002,43.6,55102,19.1126995561555,19.1434344279435,19.0996152821658,19.1434344279435,125497.188555319,0.0,1.0
2023-04-03,43.59,43.76,43.45,43.76,39258,19.1390437319738,19.2136855634589,19.0775739883978,19.2136855634589,89411.79318908,0.0,1.0
2023-04-04,43.45,43.99,43.4382,43.99,38658,19.0775739883978,19.3146715707623,19.0723929671536,19.3146715707623,88045.267234792,0.0,1.0
2023-04-05,43.53,43.62,43.42,43.48,6031,19.1126995561555,19.1522158198829,19.0644019004887,19.0907460763069,13735.8633838541,0.0,1.0
2023-04-06,43.47,43.6706,43.44,43.6706,14049,19.0863553803372,19.1744327414897,19.0731832924281,19.1744327414897,31997.2052196594,0.0,1.0
2023-04-10,43.62,43.62,43.4117,43.43,27556,19.1522158198829,19.1522158198829,19.0607576228338,19.0687925964584,62759.981993945,0.0,1.0
2023-04-11,43.64,43.69,43.4801,43.52,35990,19.1609972118223,19.1829506916709,19.0907899832666,19.1083088601858,81968.7818247236,0.0,1.0
2023-04-12,43.51,43.6372,43.42,43.4426,22344,19.1039181642161,19.1597678169508,19.0644019004887,19.0743248733802,50889.4265376944,0.0,1.0
2023-04-13,43.55,43.59,43.44,43.54,18435,19.1214809480949,19.1390437319738,19.0731832924281,19.1170902521252,41986.5099455065,0.0,1.0
2023-04-14,43.63,43.6714,43.47,43.62,93091,19.1566065158526,19.1747839971672,19.0863553803372,19.1522158198829,212018.779351079,0.0,1.0
2023-04-17,43.655,43.7184,43.55,43.69,37986,19.1675832557769,19.1954202682249,19.1214809480949,19.1829506916709,86514.7581659891,0.0,1.0
2023-04-18,43.64,43.85,43.52,43.85,17355,19.1609972118223,19.2532018271863,19.1083088601858,19.2532018271863,39526.7632277877,0.0,1.0
2023-04-19,43.66,43.7508,43.58,43.58,87909,19.1697786037618,19.2096461231667,19.1346530360041,19.1346530360041,200216.550192542,0.0,1.0
2023-04-20,43.66,43.77,43.605,43.62,6764,19.1697786037618,19.2180762594286,19.1456297759283,19.1522158198829,15405.3025913428,0.0,1.0
2023-04-21,43.62,43.68,43.5205,43.64,20955,19.1522158198829,19.1785599957012,19.1085283949843,19.1609972118223,47725.9189535171,0.0,1.0
2023-04-24,43.6,43.89,43.5066,43.54,243225,19.19612277958,19.323803412747,19.1550008101394,19.1697060968558,552434.995429427,0.12,1.0
2023-04-25,43.41,43.6,43.41,43.51,47360,19.1124699509534,19.19612277958,19.1124699509534,19.1564977554937,107568.388872598,0.0,1.0
2023-04-26,43.45,43.69,43.19,43.19,54704,19.1300810727696,19.2357478036663,19.0156087809647,19.0156087809647,124248.757282234,0.0,1.0
2023-04-27,43.57,43.64,43.39,43.39,61225,19.1829144382179,19.2137339013962,19.1036643900454,19.1036643900454,139059.852380169,0.0,1.0
2023-04-28,43.525,43.58,43.28,43.39,17038,19.1631019261748,19.187317218672,19.055233805051,19.1036643900454,38698.2730069958,0.0,1.0
2023-05-01,43.6,43.63,43.44,43.58,57307,19.19612277958,19.2093311209421,19.1256782923155,19.187317218672,130160.930344636,0.0,1.0
2023-05-02,43.54,43.7773,43.34,43.65,38397,19.1697060968558,19.27418407703,19.0816504877752,19.2181366818502,87210.7987234196,0.0,1.0
2023-05-03,43.4,43.64,43.21,43.46,27967,19.1080671704994,19.2137339013962,19.0244143418728,19.1344838532236,63521.2232179042,0.0,1.0
2023-05-04,43.43,43.56,43.2365,43.42,27841,19.1212755118615,19.1785116577639,19.036081710076,19.1168727314075,63235.0404265624,0.0,1.0
2023-05-05,43.53,43.53,43.2501,43.51,17276,19.1653033164018,19.1653033164018,19.0420694914935,19.1564977554937,39238.8405017526,0.0,1.0
2023-05-08,43.45,43.52,43.33,43.405,18355,19.1300810727696,19.1609005359478,19.0772477073212,19.1102685607264,41689.5645641159,0.0,1.0
2023-05-09,43.5,43.55,43.35,43.35,12062,19.1520949750397,19.1741088773099,19.0860532682292,19.0860532682292,27396.3240409898,0.0,1.0
2023-05-10,43.42,43.51,43.38,43.4,24418,19.1168727314075,19.1564977554937,19.0992616095913,19.1080671704994,55460.4079284436,0.0,1.0
2023-05-11,43.41,43.48,43.25,43.25,20442,19.1124699509534,19.1432894141316,19.0420254636889,19.0420254636889,46429.7509572139,0.0,1.0
2023-05-12,43.55,43.55,43.35,43.51,13531,19.1741088773099,19.1741088773099,19.0860532682292,19.1564977554937,30732.8519813159,0.0,1.0
2023-05-15,43.515,43.64,43.3622,43.64,10877,19.1586991457208,19.2137339013962,19.0914246603832,19.2137339013962,24704.84302718,0.0,1.0
2023-05-16,43.5,43.52,43.3601,43.362,13028,19.1520949750397,19.1609005359478,19.0905000764878,19.0913366047741,29590.3921079435,0.0,1.0
2023-05-17,43.56,43.61,43.38,43.588,96150,19.1785116577639,19.2005255600341,19.0992616095913,19.1908394430352,218384.725297726,0.0,1.0
2023-05-18,43.62,43.64,43.5001,43.58,8451,19.2049283404881,19.2137339013962,19.1521390028443,19.187317218672,19194.6886478531,0.0,1.0
2023-05-19,43.62,43.62,43.4,43.4217,193981,19.2049283404881,19.2049283404881,19.1080671704994,19.1176212040846,440587.49243867,0.0,1.0
2023-05-22,43.71,43.7342,43.5049,43.615,29804,19.2445533645744,19.2552080932731,19.1542523374622,19.2027269502611,67693.586612308,0.0,1.0
2023-05-23,43.69,43.7,43.5189,43.64,9052,19.2357478036663,19.2401505841204,19.1604162300978,19.2137339013962,20559.7351367136,0.0,1.0
2023-05-24,43.58,43.58,43.39,43.54,5897,19.2401505841204,19.2401505841204,19.1562674126889,19.2224909690822,13357.029555273,0.12,1.0
2023-05-25,43.64,43.64,43.41,43.6,25686,19.2666400066777,19.2666400066777,19.165097220208,19.2489803916395,58180.2036894596,0.0,1.0
2023-05-26,43.64,43.67,43.48,43.48,35399,19.2666400066777,19.2798847179563,19.1960015465248,19.1960015465248,80180.6832672733,0.0,1.0
2023-05-30,43.615,43.75,43.555,43.64,17788,19.2556027472788,19.3152039480327,19.2291133247215,19.2666400066777,40290.7990044425,0.0,1.0
2023-05-31,43.68,43.74,43.39,43.39,27044,19.2842996217159,19.3107890442732,19.1562674126889,19.1562674126889,61256.1484301855,0.0,1.0
2023-06-01,43.7,43.71,43.62,43.63,43729,19.293129429235,19.2975443329945,19.2578101991586,19.2622251029181,99048.5917284271,0.0,1.0
2023-06-02,43.85,43.92,43.57,43.58,19480,19.3593529856282,19.3902573119451,19.2357356803608,19.2401505841204,44123.2721276445,0.0,1.0
2023-06-05,43.77,43.86,43.7101,43.82,20019,19.3240337555518,19.3637678893878,19.2975884820321,19.3461082743496,45344.136792778,0.0,1.0
2023-06-06,43.79,43.92,43.73,43.73,12789,19.3328635630709,19.3902573119451,19.3063741405136,19.3063741405136,28967.7888727128,0.0,1.0
2023-06-07,43.82,43.9341,43.82,43.93,10793,19.3461082743496,19.396482326246,19.3461082743496,19.3946722157046,24446.7390181553,0.0,1.0
2023-06-08,43.8615,43.89,43.8301,43.88,11151,19.3644301249517,19.3770126006664,19.3505673271467,19.3725976969069,25257.6287215279,0.0,1.0
2023-06-09,43.8487,43.9573,43.7325,43.76,10698,19.3587790481395,19.4067249029682,19.3074778664535,19.3196188517923,24231.5587896068,0.0,1.0
2023-06-12,43.95,43.9885,43.85,43.9,34211,19.4035020232237,19.420499402698,19.3593529856282,19.381427504426,77489.7978828976,0.0,1.0
2023-06-13,43.98,44.0394,43.77,43.77,22326,19.4167467345024,19.4429712628341,19.3240337555518,19.3240337555518,50569.6187639522,0.0,1.0
2023-06-14,44.07,44.202,43.98,44.132,20307,19.4564808683383,19.5147575979644,19.4167467345024,19.4838532716475,45996.4726435358,0.0,1.0
2023-06-15,44.07,44.15,43.9,43.9,18556,19.4564808683383,19.4918000984147,19.381427504426,19.381427504426,42030.36127313,0.0,1.0
2023-06-16,44.16,44.16,44.1103,44.12,10075,19.4962150021743,19.4962150021743,19.4742729304893,19.4785553871361,22820.4295013356,0.0,1.0
2023-06-20,44.07,44.13,44.07,44.07,19243,19.4564808683383,19.4829702908956,19.4564808683383,19.4564808683383,43586.4540837918,0.0,1.0
2023-06-21,44.13,44.15,43.92,44.14,99456,19.4829702908956,19.4918000984147,19.3902573119451,19.4873851946552,225273.313795021,0.0,1.0
2023-06-22,44.12,44.23,44.02,44.02,25259,19.4785553871361,19.5271193284911,19.4344063495406,19.4344063495406,57213.0251885097,0.0,1.0
2023-06-23,44.16,44.22,44.13,44.1485,14515,19.4962150021743,19.5227044247316,19.4829702908956,19.4911378628508,32877.2738671847,0.0,1.0
2023-06-26,44.05,44.11,43.9806,44.11,14079,19.5028373578136,19.5294019489934,19.4721109806823,19.5294019489934,31799.4730008622,0.125,1.0
2023-06-27,44.13,44.13,44.03,44.04,27147,19.53825681272,19.53825681272,19.493982494087,19.4984099259503,61315.4551853402,0.0,1.0
2023-06-28,44.09,44.1,44.0,44.0,19030,19.5205470852668,19.5249745171301,19.4807001984971,19.4807001984971,42982.027928575,0.0,1.0
2023-06-29,44.19,44.23,44.0001,44.13,88431,19.5648214038997,19.5825311313529,19.4807444728158,19.53825681272,199734.299093632,0.0,1.0
2023-06-30,44.24,44.334,44.14,44.14,7824,19.5869585632162,19.6285764227312,19.5426842445832,19.5426842445832,17671.6440626995,0.0,1.0
2023-07-03,44.28,44.2999,44.19,44.19,10364,19.6046682906694,19.6134788800773,19.5648214038997,19.5648214038997,23408.6041750789,0.0,1.0
2023-07-05,44.21,44.29,44.17,44.17,9071,19.5736762676263,19.6090957225327,19.5559665401731,19.5559665401731,20488.1752674779,0.0,1.0
2023-07-06,44.24,44.37,44.09,44.09,14667,19.5869585632162,19.644515177439,19.5205470852668,19.5205470852668,33127.5566804209,0.0,1.0
2023-07-07,44.29,44.35,44.12,44.28,15237,19.6090957225327,19.6356603137124,19.5338293808567,19.6046682906694,34414.9847371359,0.0,1.0
2023-07-10,44.19,44.24,44.17,44.18,13708,19.5648214038997,19.5869585632162,19.5559665401731,19.5603939720364,30961.5154411407,0.0,1.0
2023-07-11,44.29,44.29,44.19,44.19,13475,19.6090957225327,19.6090957225327,19.5648214038997,19.5648214038997,30435.2509898869,0.0,1.0
2023-07-12,44.24,44.29,44.1301,44.25,33140,19.5869585632162,19.6090957225327,19.5383010870386,19.5913859950795,74851.5189465568,0.0,1.0
2023-07-13,44.19,44.32,44.18,44.25,10268,19.5648214038997,19.6223780181226,19.5603939720364,19.5913859950795,23191.7741865795,0.0,1.0
2023-07-14,44.23,44.3,44.1702,44.3,17710,19.5825311313529,19.613523154396,19.5560550888104,19.613523154396,40000.6155867085,0.0,1.0
2023-07-17,44.21,44.35,44.1,44.19,59424,19.5736762676263,19.6356603137124,19.5249745171301,19.5648214038997,134217.762881116,0.0,1.0
2023-07-18,44.26,44.3399,44.17,44.26,15669,19.5958134269428,19.6311886075305,19.5559665401731,19.5958134269428,35390.7196853831,0.0,1.0
2023-07-19,44.25,44.2793,44.1608,44.18,215654,19.5913859950795,19.6043583704389,19.5518933028589,19.5603939720364,487085.982706722,0.0,1.0
2023-07-20,44.3,44.39,44.18,44.3,32993,19.613523154396,19.6533700411656,19.5603939720364,19.613523154396,74519.498026667,0.0,1.0
2023-07-21,44.35,44.36,44.26,44.31,52087,19.6356603137124,19.6400877455757,19.5958134269428,19.6179505862593,117646.079280909,0.0,1.0
2023-07-24,44.38,44.47,44.2501,44.38,15032,19.6489426093023,19.688789496072,19.5914302693981,19.6489426093023,33951.9623658613,0.0,1.0
2023-07-25,44.3,44.3099,44.2401,44.28,12282,19.6710797686188,19.6754757887025,19.6444816269001,19.6621989199648,27659.5187656139,0.13,1.0
2023-07-26,44.32,44.33,44.2,44.295,24911,19.6799606172728,19.6844010415998,19.6266755253488,19.6688595564553,56100.4943795969,0.0,1.0
2023-07-27,44.32,44.38,44.24,44.32,68837,19.6799606172728,19.7066031632348,19.6444372226568,19.6799606172728,155023.472827599,0.0,1.0
2023-07-28,44.35,44.55,44.29,44.42,13746,19.6932818902538,19.7820903767938,19.6666393442918,19.7243648605428,30956.5009731419,0.0,1.0
2023-07-31,44.36,44.5399,44.27,44.38,22302,19.6977223145808,19.7776055482236,19.6577584956378,19.7066031632348,50224.9297761539,0.0,1.0
2023-08-01,44.335,44.38,44.29,44.345,43268,19.6866212537633,19.7066031632348,19.6666393442918,19.6910616780903,97441.1380842357,0.0,1.0
2023-08-02,44.22,44.3373,44.0201,44.281,16161,19.6355563740028,19.6876425513585,19.546792291706,19.6626429623975,36395.1703933469,0.0,1.0
2023-08-03,44.26,44.47,43.97,44.2001,64088,19.6533180713108,19.7465669821778,19.5245457658277,19.626719929592,144328.548986376,0.0,1.0
2023-08-04,44.19,44.3499,44.13,44.18,14621,19.6222351010218,19.6932374860105,19.5955925550598,19.6177946766948,32927.0333717669,0.0,1.0
2023-08-07,44.22,44.27,43.9801,44.241,17949,19.6355563740028,19.6577584956378,19.529030594398,19.6448812650895,40421.8125976228,0.0,1.0
2023-08-08,44.17,44.25,44.05,44.25,16730,19.6133542523678,19.6488776469838,19.5600691604437,19.6488776469838,37676.5794617098,0.0,1.0
2023-08-09,44.275,44.34,44.17,44.22,21809,19.6599787078013,19.6888414659268,19.6133542523678,19.6355563740028,49114.6755218428,0.0,1.0
2023-08-10,22.2,22.2399,21.81,22.18,194928,19.7154840118888,19.7509185980183,19.3691309143827,19.6977223145808,219492.536799528,0.0,2.0
2023-08-11,22.16,22.29,22.1101,22.14,55045,19.6799606172728,19.7954116497749,19.6356451824893,19.6621989199648,61981.6890756073,0.0,1.0
2023-08-14,22.2,22.23,22.16,22.17,38017,19.7154840118888,19.7421265578508,19.6799606172728,19.6888414659268,42807.8458277294,0.0,1.0
2023-08-15,22.18,22.2599,22.13,22.225,32028,19.6977223145808,19.7686802953263,19.6533180713108,19.7376861335238,36064.1209503779,0.0,1.0
2023-08-16,22.16,22.21,22.13,22.13,18368,19.6799606172728,19.7243648605428,19.6533180713108,19.6533180713108,20682.7080559679,0.0,1.0
2023-08-17,22.165,22.24,22.11,22.15,66540,19.6844010415998,19.7510074065048,19.6355563740028,19.6710797686188,74925.2718882898,0.0,1.0
2023-08-18,22.13,22.2499,22.13,22.174,40624,19.6533180713108,19.7597994466723,19.6533180713108,19.6923938053884,45743.3760924238,0.0,1.0
2023-08-21,22.16,22.19,22.1101,22.19,224200,19.6799606172728,19.7066031632348,19.6356451824893,19.7066031632348,252453.350726699,0.0,1.0
2023-08-22,22.19,22.2699,22.16,22.21,7238,19.7066031632348,19.7775611439803,19.6799606172728,19.7243648605428,8150.12200071298,0.0,1.0
2023-08-23,22.19,22.31,22.16,22.16,29235,19.7066031632348,19.8131733470829,19.6799606172728,19.6799606172728,32919.1512421724,0.0,1.0
2023-08-24,22.26,22.26,22.1501,22.205,13233,19.7687691038128,19.7687691038128,19.6711685771053,19.7199244362158,14900.6029891455,0.0,1.0
2023-08-25,22.17,22.32,22.1101,22.17,29973,19.7474550670432,19.8810643706092,19.6941004184859,19.7474550670432,33649.9770600312,0.066,1.0
2023-08-28,22.2,22.24,22.11,22.1571,27194,19.7741769277564,19.809806075374,19.6940113456169,19.7359646669366,30530.0595926496,0.0,1.0
2023-08-29,22.19,22.31,22.1101,22.23,28943,19.765269640852,19.8721570837048,19.6941004184859,19.8008987884696,32493.6204600301,0.0,1.0
2023-08-30,22.13,22.25,22.1101,22.22,27961,19.7118259194256,19.8187133622784,19.6941004184859,19.7919915015652,31391.1523229417,0.0,1.0
2023-08-31,22.21,22.2163,22.1201,22.2,18105,19.7830842146608,19.7886958054106,19.7030077053903,19.7741769277564,20326.0546048732,0.0,1.0
2023-09-01,22.23,22.24,22.1246,22.17,39448,19.8008987884696,19.809806075374,19.7070159844973,19.7474550670432,44287.3351037303,0.0,1.0
2023-09-05,22.22,22.225,22.04,22.22,46154,19.7919915015652,19.7964451450174,19.6316603372861,19.7919915015652,51816.0024431547,0.0,1.0
2023-09-06,22.19,22.39,22.1001,22.19,36105,19.765269640852,19.9434153789399,19.6851931315815,19.765269640852,40534.2281971249,0.0,1.0
2023-09-07,22.22,22.22,22.13,22.21,61881,19.7919915015652,19.7919915015652,19.7118259194256,19.7830842146608,69472.3327812293,0.0,1.0
2023-09-08,22.2271,22.3187,22.1159,22.2,15427,19.7983156752673,19.8799064233116,19.6992666448905,19.7741769277564,17319.5274448704,0.0,1.0
2023-09-11,22.25,22.2699,22.15,22.25,37343,19.8187133622784,19.8364388632181,19.7296404932344,19.8187133622784,41924.1014697475,0.0,1.0
2023-09-12,22.29,22.34,22.1501,22.28,6468,19.854342509896,19.8988789444179,19.7297295661035,19.8454352229916,7261.47037748243,0.0,1.0
2023-09-13,22.23,22.37,22.19,22.265,27430,19.8008987884696,19.9256008051311,19.765269640852,19.832074292635,30795.0112019702,0.0,1.0
2023-09-14,22.3,22.32,22.23,22.25,10691,19.8632497968004,19.8810643706092,19.8008987884696,19.8187133622784,12002.5324374868,0.0,1.0
2023-09-15,22.29,22.3647,22.23,22.32,84877,19.854342509896,19.9208799430718,19.8008987884696,19.8810643706092,95289.3972216414,0.0,1.0
2023-09-18,22.29,22.32,22.24,22.28,10492,19.854342509896,19.8810643706092,19.809806075374,19.8454352229916,11779.1198516614,0.0,1.0
2023-09-19,22.31,22.34,22.25,22.29,8335,19.8721570837048,19.8988789444179,19.8187133622784,19.854342509896,9357.5070495232,0.0,1.0
2023-09-20,22.31,22.3951,22.255,22.3,27071,19.8721570837048,19.9479580952612,19.8231670057306,19.8632497968004,30391.9704064358,0.0,1.0
2023-09-21,22.33,22.4213,22.2301,22.4213,89424,19.8899716575135,19.9712951869507,19.8009878613386,19.9712951869507,100394.206406307,0.0,1.0
2023-09-22,22.27,22.48,22.27,22.3187,17606,19.8365279360872,20.0235809610795,19.8365279360872,19.8799064233116,19765.8391258435,0.0,1.0
2023-09-25,22.21,22.264,22.16,22.23,72278,19.8454352229916,19.8936861686035,19.800758421499,19.8633059435886,80889.8551209506,0.07,1.0
2023-09-26,22.1763,22.23,22.15,22.2,35418,19.8153230587856,19.8633059435886,19.7918230612005,19.8364998626931,39638.0210945769,0.0,1.0
2023-09-27,22.21,22.27,22.15,22.19,38407,19.8454352229916,19.8990473847826,19.7918230612005,19.8275645023946,42983.1576085441,0.0,1.0
2023-09-28,22.205,22.288,22.161,22.18,26231,19.8409675428423,19.91513103332,19.8016519575289,19.818629142096,29356.3987614165,0.0,1.0
2023-09-29,22.16,22.32,22.12,22.17,31471,19.800758421499,19.9437241862752,19.765016980305,19.8096937817975,35220.7397895825,0.0,1.0
2023-10-02,22.18,22.2256,22.14,22.17,287971,19.818629142096,19.8593743850573,19.782887700902,19.8096937817975,322282.471416411,0.0,1.0
2023-10-03,22.12,22.1899,22.08,22.125,35664,19.765016980305,19.8274751487916,19.7292755391109,19.7694846604542,39913.3317611664,0.0,1.0
2023-10-04,22.11,22.16,22.06,22.115,36612,19.7560816200065,19.800758421499,19.7114048185139,19.7605493001557,40974.2850616819,0.0,1.0
2023-10-05,22.11,22.14,22.0401,22.13,17234,19.7560816200065,19.782887700902,19.6936234515199,19.7739523406035,19287.4147479795,0.0,1.0
2023-10-06,22.14,22.2119,22.04,22.14,66015,19.782887700902,19.8471329414483,19.6935340979169,19.782887700902,73880.6246134309,0.0,1.0
2023-10-09,22.06,22.19,22.0513,22.09,16962,19.7114048185139,19.8275645023946,19.7036310550542,19.7382108994095,18983.0062060595,0.0,1.0
2023-10-10,22.15,22.174,22.06,22.1202,63432,19.7918230612005,19.8132679259169,19.7114048185139,19.765195687511,70989.8626142415,0.0,1.0
2023-10-11,22.12,22.22,22.09,22.21,39225,19.765016980305,19.8543705832901,19.7382108994095,19.8454352229916,43898.6215324067,0.0,1.0
2023-10-12,22.16,22.22,22.12,22.19,39449,19.800758421499,19.8543705832901,19.765016980305,19.8275645023946,44149.3109198703,0.0,1.0
2023-10-13,22.12,22.22,22.11,22.17,44913,19.765016980305,19.8543705832901,19.7560816200065,19.8096937817975,50264.3413354998,0.0,1.0
2023-10-16,22.16,22.21,22.115,22.18,35327,19.800758421499,19.8454352229916,19.7605493001557,19.818629142096,39536.1785309199,0.0,1.0
2023-10-17,22.25,22.27,22.145,22.18,167304,19.8811766641856,19.8990473847826,19.7873553810513,19.818629142096,187238.112858069,0.0,1.0
2023-10-18,22.18,22.27,22.15,22.27,25231,19.818629142096,19.8990473847826,19.7918230612005,19.8990473847826,28237.2497102398,0.0,1.0
2023-10-19,22.14,22.18,22.1,22.16,43958,19.782887700902,19.818629142096,19.747146259708,19.800758421499,49195.5539916261,0.0,1.0
2023-10-20,22.11,22.1699,22.05,22.09,128406,19.7560816200065,19.8096044281945,19.7024694582154,19.7382108994095,143705.453065397,0.0,1.0
2023-10-23,22.0682,22.11,21.99,22.09,215625,19.7187318139587,19.7560816200065,19.6488572964243,19.7382108994095,241316.514159979,0.0,1.0
2023-10-24,22.145,22.21,22.01,22.13,50411,19.7873553810513,19.8454352229916,19.6667280170214,19.7739523406035,56417.4228188693,0.0,1.0
2023-10-25,22.13,22.1698,22.06,22.11,22194,19.8364998626931,19.8721750861244,19.773754494849,19.8185726147376,24760.0747813238,0.07,1.0
2023-10-26,22.09,22.17,22.0187,22.08,14370,19.8006453667822,19.8723543586039,19.736734727821,19.7916817428045,16031.4623144824,0.0,1.0
2023-10-27,22.02,22.14,21.95,22.09,262239,19.7378999989382,19.8454634866708,19.6751546310941,19.8006453667822,292559.126366566,0.0,1.0
2023-10-30,22.09,22.1199,22.02,22.1,48327,19.8006453667822,19.8274466024756,19.7378999989382,19.8096089907599,53914.5775415444,0.0,1.0
2023-10-31,22.09,22.0999,22.02,22.08,50021,19.8006453667822,19.8095193545201,19.7378999989382,19.7916817428045,55804.4381651166,0.0,1.0
2023-11-01,22.1,22.12,22.0234,22.07,199016,19.8096089907599,19.8275362387153,19.7409476310906,19.7827181188267,222026.270283858,0.0,1.0
2023-11-02,22.15,22.2,22.0501,22.14,175114,19.8544271106485,19.8992452305371,19.7648805071111,19.8454634866708,195360.716196122,0.0,1.0
2023-11-03,22.145,22.4,22.03,22.3,174150,19.8499452986596,20.0785177100915,19.7468636229159,19.9888814703143,194285.258320607,0.0,1.0
2023-11-06,22.2,22.23,22.08,22.2,501836,19.8992452305371,19.9261361024703,19.7916817428045,19.8992452305371,559858.380100947,0.0,1.0
2023-11-07,22.2,22.2197,22.14,22.15,44984,19.8992452305371,19.9169035697732,19.8454634866708,19.8544271106485,50185.0592035267,0.0,1.0
2023-11-08,22.26,22.26,22.09,22.2,65533,19.9530269744034,19.9530269744034,19.8006453667822,19.8992452305371,73109.9387512163,0.0,1.0
2023-11-09,22.2,22.35,22.18,22.2,70676,19.8992452305371,20.0336995902029,19.8813179825817,19.8992452305371,78847.5734543049,0.0,1.0
2023-11-10,22.29,22.4179,22.21,22.26,11471,19.9799178463366,20.0945625970116,19.9082088545148,19.9530269744034,12797.2793465155,0.0,1.0
2023-11-13,22.27,22.29,22.1808,22.204,20170,19.9619905983811,19.9799178463366,19.8820350724999,19.9028306801282,22502.059490822,0.0,1.0
2023-11-14,22.28,22.3,22.2101,22.27,69508,19.9709542223589,19.9888814703143,19.9082984907546,19.9619905983811,77544.5290574143,0.0,1.0
2023-11-15,22.28,22.3195,22.06,22.235,35496,19.9709542223589,20.0063605370708,19.773754494849,19.9306179144591,39600.0547191975,0.0,1.0
2023-11-16,22.27,22.31,22.18,22.31,51902,19.9619905983811,19.997845094292,19.8813179825817,19.997845094292,57902.9197666158,0.0,1.0
2023-11-17,22.28,22.28,22.15,22.27,32201,19.9709542223589,19.9709542223589,19.8544271106485,19.9619905983811,35924.086150915,0.0,1.0
2023-11-20,22.34,22.37,22.3,22.3,26917,20.0247359662252,20.0516268381583,19.9888814703143,19.9888814703143,30029.1489992292,0.0,1.0
2023-11-21,22.38,22.41,22.3,22.41,114397,20.060590462136,20.0874813340692,19.9888814703143,20.0874813340692,127623.604341674,0.0,1.0
2023-11-22,22.415,22.48,22.3,22.3,22448,20.0919631460581,20.1502267019132,19.9888814703143,19.9888814703143,25043.4423128393,0.0,1.0
2023-11-24,22.27,22.41,22.2401,22.3792,57266,20.0247359662252,20.150621149668,19.9978504877613,20.1229264093106,63686.9231210346,0.07,1.0
2023-11-27,22.4623,22.5893,22.3375,22.36,133386,20.1976482574827,20.311844102463,20.0854306082422,20.1056621555813,148341.842060251,0.0,1.0
2023-11-28,22.31,22.43,22.282,22.35,89798,20.0607031614945,20.1686047473027,20.035526124806,20.0966703567639,99866.5582094556,0.0,1.0
2023-11-29,22.29,22.4,22.27,22.39,46239,20.0427195638599,20.1416293508506,20.0247359662252,20.1326375520333,51423.5259699213,0.0,1.0
2023-11-30,22.37,22.37,22.12,22.33,54100,20.1146539543986,20.1146539543986,19.889858983965,20.0786867591292,60165.9368708828,0.0,1.0
2023-12-01,22.32,22.39,22.27,22.37,77744,20.0696949603119,20.1326375520333,20.0247359662252,20.1146539543986,86461.009169869,0.0,1.0
2023-12-04,22.39,22.4,22.32,22.39,489064,20.1326375520333,20.1416293508506,20.0696949603119,20.1326375520333,543900.069312781,0.0,1.0
2023-12-05,22.36,22.4,22.32,22.4,34728,20.1056621555813,20.1416293508506,20.0696949603119,20.1416293508506,38621.8605480964,0.0,1.0
2023-12-06,22.42,22.4399,22.34,22.39,73900,20.1596129484853,20.1775066281318,20.0876785579466,20.1326375520333,82186.0024909103,0.0,1.0
2023-12-07,21.88,21.96,21.85,21.86,21247,20.1303356515361,20.203938341304,20.1027346428731,20.1119349790941,23093.7212397909,0.50744,1.0
2023-12-08,21.95,21.95,21.82,21.89,25838,20.194738005083,20.194738005083,20.0751336342101,20.139535987757,28083.7562664715,0.0,1.0
2023-12-11,21.98,22.034,21.8903,21.96,70896,20.222339013746,20.2720208293394,20.1398119978437,20.203938341304,77058.0534200698,0.0,1.0
2023-12-12,21.945,22.0837,21.929,22.03,36175,20.1901378369725,20.3177465003577,20.1754172990189,20.268340694851,39319.2152232993,0.0,1.0
2023-12-13,21.98,22.13,21.94,22.01,76102,20.222339013746,20.3603440570609,20.185537668862,20.249940022409,82716.5422784663,0.0,1.0
2023-12-14,21.99,22.1496,21.92,22.1496,368162,20.231539349967,20.3783767160541,20.16713699642,20.3783767160541,400161.462751632,0.0,1.0
2023-12-15,21.95,22.01,21.77,21.99,134055,20.194738005083,20.249940022409,20.0291319531051,20.231539349967,145706.631562112,0.0,1.0
2023-12-18,21.93,21.95,21.79,21.93,63908,20.176337332641,20.194738005083,20.0475326255471,20.176337332641,69462.678824896,0.0,1.0
2023-12-19,21.92,21.9699,21.8,21.92,84007,20.16713699642,20.2130466741628,20.0567329617681,20.16713699642,91308.619578817,0.0,1.0
2023-12-20,21.98,21.9899,21.81,21.92,100329,20.222339013746,20.2314473466048,20.0659332979891,20.16713699642,109049.275580882,0.0,1.0
2023-12-21,21.97,21.98,21.86,21.98,50614,20.213138677525,20.222339013746,20.1119349790941,20.222339013746,55013.2068918333,0.0,1.0
2023-12-22,21.86,21.8799,21.6828,21.8,179960,20.2264791650455,20.2448921081097,20.0625206971568,20.1709627537965,194493.839876909,0.1245,1.0
2023-12-26,21.86,21.86,21.76,21.84,112125,20.2264791650455,20.2264791650455,20.1339518129638,20.2079736946291,121180.383397413,0.0,1.0
2023-12-27,21.91,21.915,21.8201,21.9,143103,20.2727428410863,20.2773692086903,20.1895607515649,20.2634901058781,154660.213202408,0.0,1.0
2023-12-28,21.88,21.96,21.7327,21.96,100200,20.2449846354618,20.3190065171271,20.1086918458455,20.3190065171271,108292.302487588,0.0,1.0
2023-12-29,21.92,21.9607,21.7631,21.83,63059,20.2819955762944,20.3196542085917,20.1368201608783,20.198720959421,68151.7395465552,0.0,1.0
2024-01-02,21.89,21.91,21.8,21.91,168914,20.2542373706699,20.2727428410863,20.1709627537965,20.2727428410863,182555.74832723,0.0,1.0
2024-01-03,21.83,21.9264,21.8048,21.87,28958,20.198720959421,20.2879173268277,20.1754040666964,20.2357319002536,31296.6915712133,0.0,1.0
2024-01-04,21.86,21.89,21.8,21.86,35530,20.2264791650455,20.2542373706699,20.1709627537965,20.2264791650455,38399.4561615169,0.0,1.0
2024-01-05,21.9,21.98,21.8,21.92,63383,20.2634901058781,20.3375119875434,20.1709627537965,20.2819955762944,68501.9062731616,0.0,1.0
2024-01-08,21.94,21.9699,21.82,21.92,177714,20.3005010467108,20.3281667249832,20.1894682242128,20.2819955762944,192066.449543704,0.0,1.0
2024-01-09,21.95,21.97,21.9,21.97,13920,20.3097537819189,20.3282592523352,20.2634901058781,20.3282592523352,15044.2001060602,0.0,1.0
2024-01-10,21.96,22.03,21.9101,21.97,24812,20.3190065171271,20.3837756635842,20.2728353684384,20.3282592523352,26815.8543844514,0.0,1.0
2024-01-11,21.95,22.0,21.84,21.91,121886,20.3097537819189,20.3560174579597,20.2079736946291,20.2727428410863,131729.696417187,0.0,1.0
2024-01-12,21.88,21.9897,21.86,21.9,134069,20.2449846354618,20.3464871406953,20.2264791650455,20.2634901058781,144896.613794495,0.0,1.0
2024-01-16,21.92,21.96,21.77,21.9,71162,20.2819955762944,20.3190065171271,20.143204548172,20.2634901058781,76909.1499962251,0.0,1.0
2024-01-17,21.91,21.9802,21.8,21.92,24300,20.2727428410863,20.3376970422476,20.1709627537965,20.2819955762944,26262.5044954929,0.0,1.0
2024-01-18,21.94,21.9807,21.8693,21.91,102392,20.3005010467108,20.338159679008,20.235084208789,20.2727428410863,110661.331699692,0.0,1.0
2024-01-19,21.99,21.99,21.88,21.92,14988,20.3467647227516,20.3467647227516,20.2449846354618,20.2819955762944,16198.4533900596,0.0,1.0
2024-01-22,21.98,21.99,21.9,21.97,72879,20.3375119875434,20.3467647227516,20.2634901058781,20.3282592523352,78764.8174949395,0.0,1.0
2024-01-23,21.94,21.95,21.8144,21.92,18869,20.3005010467108,20.3097537819189,20.1842866924962,20.2819955762944,20392.8887788253,0.0,1.0
2024-01-24,21.98,21.9999,21.89,21.89,13759,20.3375119875434,20.3559249306077,20.2542373706699,20.2542373706699,14870.1975042587,0.0,1.0
2024-01-25,21.925,22.0,21.88,21.9884,12671,20.3467647227516,20.4163659703779,20.3050039741758,20.4056009774117,13653.850073243,0.065,1.0
2024-01-26,21.91,21.97,21.88,21.8949,22276,20.3328444732263,20.3885254713273,20.3050039741758,20.3188314220376,24003.8800593135,0.0,1.0
2024-01-29,21.93,21.95,21.88,21.94,26178,20.3514048059267,20.369965138627,20.3050039741758,20.3606849722768,28208.5460671893,0.0,1.0
2024-01-30,21.97,21.97,21.8901,21.95,17481,20.3885254713273,20.3885254713273,20.3143769421895,20.369965138627,18836.9468179593,0.0,1.0
2024-01-31,21.93,21.97,21.89,21.92,15300,20.3514048059267,20.3885254713273,20.314284140526,20.3421246395765,16486.7734291388,0.0,1.0
2024-02-01,21.855,21.92,21.84,21.9,14572,20.2818035583004,20.3421246395765,20.2678833087751,20.3235643068761,15702.3047326412,0.0,1.0
2024-02-02,21.98,21.98,21.6902,21.84,34908,20.3978056376775,20.3978056376775,20.1288664168495,20.2678833087751,37615.7050238156,0.0,1.0
2024-02-05,21.98,21.9867,21.7626,21.85,106233,20.3978056376775,20.4040233491321,20.1960548212248,20.2771634751253,114473.163509654,0.0,1.0
2024-02-06,21.94,21.97,21.89,21.92,165251,20.3606849722768,20.3885254713273,20.314284140526,20.3421246395765,178069.006270498,0.0,1.0
2024-02-07,21.98,21.98,21.8379,21.95,15373,20.3978056376775,20.3978056376775,20.2659344738416,20.369965138627,16565.4358121668,0.0,1.0
2024-02-08,21.9739,21.995,21.807,21.94,21064,20.3921447362039,20.4117258872028,20.2372587598195,20.3606849722768,22697.8689876719,0.0,1.0
2024-02-09,22.0,22.0,21.9211,21.99,15436,20.4163659703779,20.4163659703779,20.343145457875,20.4070858040277,16633.3225262867,0.0,1.0
2024-02-12,21.94,21.95,21.8911,21.95,72788,20.3606849722768,20.369965138627,20.3153049588245,20.369965138627,78433.9388470692,0.0,1.0
2024-02-13,21.99,21.99,21.82,21.97,37907,20.4070858040277,20.4070858040277,20.2493229760748,20.3885254713273,40847.3281293049,0.0,1.0
2024-02-14,22.0,22.02,21.94,21.99,49423,20.4163659703779,20.4349263030782,20.3606849722768,20.4070858040277,53256.5884436815,0.0,1.0
2024-02-15,22.06,22.06,21.94,21.98,44750,20.4720469684789,20.4720469684789,20.3606849722768,20.3978056376775,48221.1183630041,0.0,1.0
2024-02-16,22.045,22.05,21.95,21.99,21645,20.4581267189536,20.4627668021287,20.369965138627,20.4070858040277,23323.9353512229,0.0,1.0
2024-02-20,22.06,22.12,21.9658,22.04,16683,20.4720469684789,20.5277279665799,20.3846278014603,20.4534866357785,17977.0484391061,0.0,1.0
2024-02-21,22.06,22.08,21.98,22.035,13924,20.4720469684789,20.4906073011792,20.3978056376775,20.4488465526035,15004.0413874071,0.0,1.0
2024-02-22,22.06,22.11,21.9701,22.02,28222,20.4720469684789,20.5184478002298,20.3886182729908,20.4349263030782,30411.092791971,0.0,1.0
2024-02-23,22.06,22.08,21.89,22.04,508540,20.532368049755,20.5509830706523,20.3741403721277,20.5137530288577,546375.964662968,0.065,1.0
2024-02-26,21.9604,22.02,21.92,22.01,24691,20.4396652456863,20.4951380079603,20.4020629034737,20.4858304975117,26528.038981188,0.0,1.0
2024-02-27,22.02,22.0602,21.935,22.05,20013,20.4951380079603,20.532554199964,20.4160241691467,20.5230605393063,21501.9903661462,0.0,1.0
2024-02-28,21.99,22.05,21.91,22.05,37863,20.4672154766144,20.5230605393063,20.392755393025,20.5230605393063,40680.051028501,0.0,1.0
2024-02-29,22.02,22.12,21.9,21.95,28844,20.4951380079603,20.588213112447,20.3834478825764,20.4299854348197,30990.0269885136,0.0,1.0
2024-03-01,22.0,22.13,21.9337,21.9683,33879,20.476522987063,20.5975206228957,20.4148141927884,20.4470181789408,36399.6368168024,0.0,1.0
2024-03-04,22.0,22.0,21.94,21.97,36778,20.476522987063,20.476522987063,20.420677924371,20.448600455717,39514.3257725541,0.0,1.0
2024-03-05,22.04,22.16,21.96,21.96,40185,20.5137530288577,20.6254431542417,20.4392929452684,20.4392929452684,43174.8105163436,0.0,1.0
2024-03-06,22.07,22.07,21.98,22.011,31159,20.5416755602037,20.5416755602037,20.4579079661657,20.4867612485566,33477.265668253,0.0,1.0
2024-03-07,22.02,22.1133,21.99,22.0,18964,20.4951380079603,20.5819770804464,20.4672154766144,20.476522987063,20374.9435518711,0.0,1.0
2024-03-08,22.08,22.1499,22.0,22.08,78196,20.5509830706523,20.6160425686885,20.476522987063,20.5509830706523,84013.872916163,0.0,1.0
2024-03-11,22.01,22.11,21.93,22.01,58588,20.4858304975117,20.5789056019983,20.4113704139224,20.4858304975117,62947.0150188264,0.0,1.0
2024-03-12,22.12,22.16,21.9505,22.12,67547,20.588213112447,20.6254431542417,20.4304508103421,20.588213112447,72572.5749893607,0.0,1.0
2024-03-13,22.04,22.17,22.0004,22.06,17228,20.5137530288577,20.6347506646903,20.476895287481,20.532368049755,18509.7831423558,0.0,1.0
2024-03-14,22.11,22.13,22.0,22.05,29672,20.5789056019983,20.5975206228957,20.476522987063,20.5230605393063,31879.631146969,0.0,1.0
2024-03-15,22.14,22.25,22.115,22.16,73214,20.6068281333443,20.7092107482796,20.5835593572227,20.6254431542417,78661.2063492245,0.0,1.0
2024-03-18,22.17,22.23,22.07,22.19,18684,20.6347506646903,20.6905957273823,20.5416755602037,20.6533656855877,20074.1112277558,0.0,1.0
2024-03-19,22.1765,22.25,22.04,22.2,38134,20.640800546482,20.7092107482796,20.5137530288577,20.6626731960363,40971.2137421984,0.0,1.0
2024-03-20,22.18,22.24,22.14,22.142,22389,20.644058175139,20.699903237831,20.6068281333443,20.6086896354341,24054.7675164966,0.0,1.0
2024-03-21,22.11,22.18,22.09,22.15,34639,20.5789056019983,20.644058175139,20.560290581101,20.616135643793,37216.1816965442,0.0,1.0
2024-03-22,22.1,22.17,22.06,22.17,15833,20.6338199136455,20.6991759043222,20.5964736332588,20.6991759043222,16958.0475871363,0.069,1.0
2024-03-25,22.11,22.15,22.02,22.13,46974,20.6431564837421,20.6805027641288,20.5591273528721,20.6618296239355,50311.8377665724,0.0,1.0
2024-03-26,22.05,22.15,22.04,22.05,106140,20.5871370631621,20.6805027641288,20.5778004930654,20.5871370631621,113682.004098948,0.0,1.0
2024-03-27,22.06,22.14,22.06,22.06,32473,20.5964736332588,20.6711661940321,20.5964736332588,20.5964736332588,34780.4382806212,0.0,1.0
2024-03-28,22.08,22.1,22.04,22.04,125460,20.6151467734521,20.6338199136455,20.5778004930654,20.5778004930654,134374.827908932,0.0,1.0
2024-04-01,22.1146,22.14,21.95,22.04,121513,20.6474513059866,20.6711661940321,20.4937713621954,20.5778004930654,130147.365404894,0.0,1.0
2024-04-02,22.21,22.26,22.14,22.15,146200,20.7365221847089,20.7832050351922,20.6711661940321,20.6805027641288,156588.552847806,0.0,1.0
2024-04-03,22.22,22.23,22.054,22.21,51761,20.7458587548055,20.7551953249022,20.5908716912008,20.7365221847089,55438.9882623484,0.0,1.0
2024-04-04,22.14,22.23,22.08,22.23,148429,20.6711661940321,20.7551953249022,20.6151467734521,20.7551953249022,158975.939197313,0.0,1.0
2024-04-05,22.15,22.1682,22.07,22.12,10375,20.6805027641288,20.6974953217048,20.6058102033554,20.6524930538388,11112.2177551026,0.0,1.0
2024-04-08,22.17,22.21,22.08,22.21,15535,20.6991759043222,20.7365221847089,20.6151467734521,20.7365221847089,16638.8725614957,0.0,1.0
2024-04-09,22.13,22.23,22.1,22.23,28340,20.6618296239355,20.7551953249022,20.6338199136455,20.7551953249022,30353.7591498416,0.0,1.0
2024-04-10,22.19,22.26,22.1179,22.26,61404,20.7178490445155,20.7832050351922,20.6505323741185,20.7832050351922,65767.1921960789,0.0,1.0
2024-04-11,22.18,22.29,22.14,22.29,80687,20.7085124744188,20.8112147454822,20.6711661940321,20.8112147454822,86420.386892141,0.0,1.0
2024-04-12,22.22,22.27,22.1351,22.27,40963,20.7458587548055,20.7925416052889,20.6665912746848,20.7925416052889,43873.7133399775,0.0,1.0
2024-04-15,22.17,22.24,22.1,22.24,128273,20.6991759043222,20.7645318949989,20.6338199136455,20.7645318949989,137387.711624122,0.0,1.0
2024-04-16,22.21,22.23,22.1,22.23,24059,20.7365221847089,20.7551953249022,20.6338199136455,20.7551953249022,25768.5635633747,0.0,1.0
2024-04-17,22.18,22.19,22.05,22.05,502676,20.7085124744188,20.7178490445155,20.5871370631621,20.5871370631621,538394.715398935,0.0,1.0
2024-04-18,22.14,22.1934,22.1,22.1,38180,20.6711661940321,20.7210234783484,20.6338199136455,20.6338199136455,40892.9613387775,0.0,1.0
2024-04-19,22.19,22.2,22.1248,22.2,34701,20.7178490445155,20.7271856146122,20.6569746074852,20.7271856146122,37166.7535729942,0.0,1.0
2024-04-22,22.19,22.32,22.102,22.22,450345,20.7178490445155,20.8392244557722,20.6356872276648,20.7458587548055,482345.224570763,0.0,1.0
2024-04-23,22.19,22.26,22.15,22.26,117270,20.7178490445155,20.7832050351922,20.6805027641288,20.7832050351922,125602.869989482,0.0,1.0
2024-04-24,22.13,22.2099,22.0953,22.1,32696,20.7271856146122,20.802020776411,20.6946852377108,20.6990873060519,34908.8628554522,0.07,1.0
2024-04-25,22.18,22.2074,22.1243,22.2,42825,20.7740161288793,20.7996792506976,20.7218469359857,20.7927483345861,45723.3928243437,0.0,1.0
2024-04-26,22.2,22.2022,22.11,22.19,41967,20.7927483345861,20.7948088772139,20.7084534089053,20.7833822317327,44807.3234479681,0.0,1.0
2024-04-29,22.18,22.24,22.14,22.21,26373,20.7740161288793,20.8302127459998,20.7365517174656,20.8021144374395,28157.9226843296,0.0,1.0
2024-04-30,22.13,22.23,22.1,22.1,29104,20.7271856146122,20.8208466431463,20.6990873060519,20.6990873060519,31073.7565618144,0.0,1.0
2024-05-01,22.16,22.32,22.07,22.07,199700,20.7552839231724,20.9051415688271,20.6709889974917,20.6709889974917,213215.681191394,0.0,1.0
2024-05-02,22.1355,22.19,22.09,22.12,30108,20.7323369711816,20.7833822317327,20.6897212031985,20.7178195117588,32145.7072073634,0.0,1.0
2024-05-03,22.12,22.21,22.09,22.09,45161,20.7178195117588,20.8021144374395,20.6897212031985,20.6897212031985,48217.4931311193,0.0,1.0
2024-05-06,22.19,22.23,22.14,22.165,28969,20.7833822317327,20.8208466431463,20.7365517174656,20.7599669745991,30929.6197718252,0.0,1.0
2024-05-07,22.17,22.22,22.164,22.2,31121,20.7646500260259,20.8114805402929,20.7590303643138,20.7927483345861,33227.2669722452,0.0,1.0
2024-05-08,22.23,22.26,22.15,22.26,30560,20.8208466431463,20.8489449517066,20.745917820319,20.8489449517066,32628.2985338459,0.0,1.0
2024-05-09,22.17,22.22,22.16,22.16,27302,20.7646500260259,20.8114805402929,20.7552839231724,20.7552839231724,29149.7973354403,0.0,1.0
2024-05-10,22.24,22.24,22.1906,22.24,12499,20.8302127459998,20.8302127459998,20.7839441979039,20.8302127459998,13344.9313931459,0.0,1.0
2024-05-13,22.24,22.27,22.15,22.16,16932,20.8302127459998,20.85831105456,20.745917820319,20.7552839231724,18077.95650442,0.0,1.0
2024-05-14,22.18,22.2558,22.17,22.18,72590,20.7740161288793,20.8450111885082,20.7646500260259,20.7740161288793,77502.8858171421,0.0,1.0
2024-05-15,22.3,22.3,22.16,22.24,25941,20.8864093631203,20.8864093631203,20.7552839231724,20.8302127459998,27696.6849563643,0.0,1.0
2024-05-16,22.27,22.31,22.2292,22.31,41212,20.85831105456,20.8957754659737,20.8200973549181,20.8957754659737,44001.2251039546,0.0,1.0
2024-05-17,22.26,22.3,22.2,22.3,27083,20.8489449517066,20.8864093631203,20.7927483345861,20.8864093631203,28915.9754316802,0.0,1.0
2024-05-20,22.29,22.29,22.23,22.255,16959,20.8770432602669,20.8770432602669,20.8208466431463,20.8442619002799,18106.7838624179,0.0,1.0
2024-05-21,22.23,22.27,22.2,22.21,160703,20.8208466431463,20.85831105456,20.7927483345861,20.8021144374395,171579.367123188,0.0,1.0
2024-05-22,22.2366,22.292,22.21,22.21,37254,20.8270282710296,20.8789164808375,20.8021144374395,20.8021144374395,39775.3479574572,0.0,1.0
2024-05-23,22.31,22.34,22.21,22.26,357436,20.8957754659737,20.9238737745339,20.8021144374395,20.8489449517066,381627.241974597,0.0,1.0
2024-05-24,22.14,22.22,22.12,22.15,25565,20.8021144374395,20.8772801625974,20.7833230061501,20.8115101530842,27209.2099917161,0.07,1.0
2024-05-28,22.1766,22.2491,22.14,22.175,36926,20.8365027566992,20.9046216951236,20.8021144374395,20.8349994421961,39300.8913809548,0.0,1.0
2024-05-29,22.165,22.22,22.13,22.14,37969,20.8256037265513,20.8772801625974,20.7927187217948,20.8021144374395,40410.9718042429,0.0,1.0
2024-05-30,22.16,22.2585,22.1252,22.22,56112,20.820905868729,20.9134536678296,20.7882087782853,20.8772801625974,59720.8367320622,0.0,1.0
2024-05-31,22.22,22.2392,22.16,22.22,28184,20.8772801625974,20.8953199366353,20.820905868729,20.8772801625974,29996.6506710942,0.0,1.0
2024-06-03,22.27,22.47,22.17,22.17,188550,20.9242587408211,21.1121730537157,20.8303015843737,20.8303015843737,200676.571247332,0.0,1.0
2024-06-04,22.245,22.3258,22.22,22.285,41611,20.9007694517092,20.9766868341187,20.8772801625974,20.9383523142882,44287.206609243,0.0,1.0
2024-06-05,22.24,22.33,22.22,22.27,471178,20.8960715938869,20.9806330346895,20.8772801625974,20.9242587408211,501481.758086319,0.0,1.0
2024-06-06,22.29,22.31,22.23,22.3,15791,20.9430501721105,20.9618416034,20.8866758782421,20.9524458877553,16806.5963222839,0.0,1.0
2024-06-07,22.29,22.32,22.23,22.32,31404,20.9430501721105,20.9712373190447,20.8866758782421,20.9712373190447,33423.7445953394,0.0,1.0
2024-06-10,22.32,22.34,22.25,22.34,26202,20.9712373190447,20.9900287503342,20.9054673095316,20.9900287503342,27887.1785723819,0.0,1.0
2024-06-11,22.33,22.34,22.26,22.2685,24070,20.9806330346895,20.9900287503342,20.9148630251763,20.9228493834743,25618.0592411736,0.0,1.0
2024-06-12,22.2911,22.35,22.26,22.27,11490,20.9440837008314,20.9994244659789,20.9148630251763,20.9242587408211,12228.9780091851,0.0,1.0
2024-06-13,22.27,22.2904,22.2175,22.2904,12411,20.9242587408211,20.9434260007363,20.8749312336862,20.9434260007363,13209.2120167098,0.0,1.0
2024-06-14,22.2404,22.29,22.22,22.23,32082,20.8964474225126,20.9430501721105,20.8772801625974,20.8866758782421,34145.3500862208,0.0,1.0
2024-06-17,22.28,22.37,22.24,22.37,25645,20.9336544564658,21.0182158972684,20.8960715938869,21.0182158972684,27294.3551823805,0.0,1.0
2024-06-18,22.23,22.29,22.21,22.24,39053,20.8866758782421,20.9430501721105,20.8678844469527,20.8960715938869,41564.6891377464,0.0,1.0
2024-06-20,22.245,22.28,22.21,22.21,18876,20.9007694517092,20.9336544564658,20.8678844469527,20.8678844469527,20090.0077372827,0.0,1.0
2024-06-21,22.24,22.2899,22.21,22.21,16090,20.8960715938869,20.9429562149541,20.8678844469527,20.8678844469527,17124.8264723923,0.0,1.0
2024-06-24,22.24,22.28,22.21,22.21,34354,20.8960715938869,20.9336544564658,20.8678844469527,20.8678844469527,36563.4735010918,0.0,1.0
2024-06-25,22.26,22.27,22.21,22.22,34883,20.9806330346895,20.9900582966098,20.9335067250877,20.9429319870081,37010.1120741275,0.07,1.0
2024-06-26,22.2404,22.31,22.23,22.23,27527,20.9621595213256,21.0277593442912,20.9523572489284,20.9523572489284,29205.5544266407,0.0,1.0
2024-06-27,22.26,22.27,22.2,22.24,17628,20.9806330346895,20.9900582966098,20.9240814631674,20.9617825108488,18702.9285222808,0.0,1.0
2024-06-28,22.3,22.31,22.14,22.14,19823,21.0183340823708,21.0277593442912,20.8675298916453,20.8675298916453,21031.7762705453,0.0,1.0
2024-07-01,22.19,22.26,22.11,22.11,46290,20.914656201247,20.9806330346895,20.8392541058843,20.8392541058843,49112.6935157919,0.0,1.0
2024-07-02,22.24,22.29,22.14,22.14,13201,20.9617825108488,21.0089088204505,20.8675298916453,20.8675298916453,14005.9768222503,0.0,1.0
2024-07-03,22.2,22.31,22.2,22.3,8200,20.9240814631674,21.0277593442912,20.9240814631674,21.0183340823708,8700.02347871014,0.0,1.0
2024-07-05,22.17,22.3,22.04,22.27,128253,20.8958056774063,21.0183340823708,20.7732772724418,20.9900582966098,136073.672099392,0.0,1.0
2024-07-08,22.14,22.2099,22.14,22.19,37991,20.8675298916453,20.9334124724685,20.8675298916453,20.914656201247,40307.6331682533,0.0,1.0
2024-07-09,22.25,22.3,22.2,22.3,38546,20.9712077727691,21.0183340823708,20.9240814631674,21.0183340823708,40896.4762207758,0.0,1.0
2024-07-10,22.2,22.2499,22.17,22.21,449460,20.9240814631674,20.9711135201499,20.8958056774063,20.9335067250877,476867.384480617,0.0,1.0
2024-07-11,22.2301,22.33,22.1697,22.33,33782,20.9524515015476,21.0466098681319,20.8955229195487,21.0466098681319,35841.9747753398,0.0,1.0
2024-07-12,22.16,22.25,22.15,22.17,6266,20.886380415486,20.9712077727691,20.8769551535656,20.8958056774063,6648.09111190217,0.0,1.0
2024-07-15,22.3,22.72,22.23,22.72,16558,21.0183340823708,21.4141950830254,20.9523572489284,21.4141950830254,17567.6815561565,0.0,1.0
2024-07-16,22.21,22.2703,22.17,22.17,15665,20.9335067250877,20.9903410544674,20.8958056774063,20.8958056774063,16620.2277797554,0.0,1.0
2024-07-17,22.3,22.32,22.23,22.32,24324,21.0183340823708,21.0371846062115,20.9523572489284,21.0371846062115,25807.2403775788,0.0,1.0
2024-07-18,22.26,22.26,22.21,22.24,5618,20.9806330346895,20.9806330346895,20.9335067250877,20.9617825108488,5960.57706138945,0.0,1.0
2024-07-19,22.27,22.3,22.23,22.3,1125,20.9900582966098,21.0183340823708,20.9523572489284,21.0183340823708,1193.60078214011,0.0,1.0
2024-07-22,22.28,22.29,22.2,22.29,15035,20.9994835585301,21.0089088204505,20.9240814631674,21.0089088204505,15951.811341757,0.0,1.0
2024-07-23,22.23,22.42,22.23,22.42,38567,20.9523572489284,21.131437225415,20.9523572489284,21.131437225415,40918.7567687091,0.0,1.0
2024-07-24,22.25,22.327,22.22,22.2838,29104,20.9712077727691,21.0437822895558,20.9429319870081,21.0030651580599,30878.717478583,0.0,1.0
2024-07-25,22.2,22.27,22.17,22.17,39672,20.9240814631674,20.9900582966098,20.8958056774063,20.8958056774063,42091.1379813889,0.0,1.0
2024-07-26,22.2,22.23,22.15,22.23,9957,20.9900582966098,21.0184232402539,20.9427833905364,21.0184232402539,10530.9569357271,0.07,1.0
2024-07-29,22.12,22.22,22.12,22.12,23368,20.9144184468923,21.0089682590392,20.9144184468923,20.9144184468923,24715.0147307494,0.0,1.0
2024-07-30,22.2,22.32,22.16,22.32,17733,20.9900582966098,21.1035180711861,20.952238371751,21.1035180711861,18755.1932651652,0.0,1.0
2024-07-31,22.11,22.28,22.11,22.28,90352,20.9049634656776,21.0656981463273,20.9049634656776,21.0656981463273,95560.2110130379,0.0,1.0
2024-08-01,22.13,22.2859,22.12,22.2,269596,20.923873428107,21.071276585244,20.9144184468923,20.9900582966098,285136.473440222,0.0,1.0
2024-08-02,22.13,22.2365,22.12,22.13,5443,20.923873428107,21.0245689780434,20.9144184468923,20.923873428107,5756.75390189442,0.0,1.0
2024-08-05,22.15,22.19,22.0975,22.11,205299,20.9427833905364,20.9806033153951,20.8931447391592,20.9049634656776,217133.16540603,0.0,1.0
2024-08-06,22.19,22.19,22.09,22.09,40559,20.9806033153951,20.9806033153951,20.8860535032482,20.8860535032482,42896.9651859152,0.0,1.0
2024-08-07,22.18,22.2,22.06,22.11,138031,20.9711483341804,20.9900582966098,20.8576885596041,20.9049634656776,145987.598352451,0.0,1.0
2024-08-08,22.16,22.23,22.07,22.17,23605,20.952238371751,21.0184232402539,20.8671435408188,20.9616933529657,24965.6762546791,0.0,1.0
2024-08-09,22.23,22.25,22.12,22.25,113595,21.0184232402539,21.0373332026832,20.9144184468923,21.0373332026832,120143.020298677,0.0,1.0
2024-08-12,22.23,22.25,22.14,22.15,10537,21.0184232402539,21.0373332026832,20.9333284093217,20.9427833905364,11144.3902010401,0.0,1.0
2024-08-13,22.185,22.2296,22.07,22.07,13231,20.9758758247878,21.0180450410053,20.8671435408188,20.8671435408188,13993.681954063,0.0,1.0
2024-08-14,22.26,22.26,22.11,22.22,14393,21.0467881838979,21.0467881838979,20.9049634656776,21.0089682590392,15222.6637718109,0.0,1.0
2024-08-15,22.29,22.32,22.242,22.242,12523,21.075153127542,21.1035180711861,21.0297692177115,21.0297692177115,13244.8703129568,0.0,1.0
2024-08-16,22.32,22.33,22.24,22.242,9559,21.1035180711861,21.1129730524008,21.0278782214686,21.0297692177115,10110.0147984951,0.0,1.0
2024-08-19,22.27,22.33,21.84,21.84,20446,21.0562431651126,21.1129730524008,20.649678972881,20.649678972881,21624.5802458449,0.0,1.0
2024-08-20,22.23,22.33,22.19,22.32,66224,21.0184232402539,21.1129730524008,20.9806033153951,21.1035180711861,70041.3871760162,0.0,1.0
2024-08-21,22.27,22.32,22.18,22.32,48864,21.0562431651126,21.1035180711861,20.9711483341804,21.1035180711861,51680.6949590611,0.0,1.0
2024-08-22,22.33,22.33,22.2016,22.255,15442,21.1129730524008,21.1129730524008,20.9915710936041,21.0420606932906,16332.1318671787,0.0,1.0
2024-08-23,22.26,22.33,22.2,22.2,6757,21.0467881838979,21.1129730524008,20.9900582966098,20.9900582966098,7146.4975408967,0.0,1.0
2024-08-26,22.36,22.3799,22.2524,22.2524,36788,21.1413379960448,21.1601534086621,21.0396023981748,21.0396023981748,38908.5913178197,0.0,1.0
2024-08-27,22.28,22.32,22.25,22.32,18473,21.1318830148301,21.1698217635103,21.10342895332,21.1698217635103,19476.6571304204,0.07,1.0
2024-08-28,22.23,22.31,22.1898,22.2,24935,21.08445957898,21.1603370763402,21.0463311365565,21.0560055174699,26289.7442509084,0.0,1.0
2024-08-29,22.21,22.32,22.12,22.12,54421,21.0654902046399,21.1698217635103,20.9801280201096,20.9801280201096,57377.7490226063,0.0,1.0
2024-08-30,22.33,22.34,22.15,22.15,33188,21.1793064506803,21.1887911378503,21.0085820816197,21.0085820816197,34991.1382474092,0.0,1.0
2024-09-03,22.21,22.3299,22.18,22.18,48938,21.0654902046399,21.1792116038086,21.0370361431298,21.0370361431298,51596.8519811894,0.0,1.0
2024-09-04,22.29,22.37,22.22,22.295,55802,21.1413677020002,21.2172451993604,21.0749748918099,21.1461100455852,58833.7801760253,0.0,1.0
2024-09-05,22.22,22.36,22.2,22.23,39273,21.0749748918099,21.2077605121904,21.0560055174699,21.08445957898,41406.7425693174,0.0,1.0
2024-09-06,22.27,22.29,22.2,22.2,16314,21.1223983276601,21.1413677020002,21.0560055174699,21.0560055174699,17200.3564351041,0.0,1.0
2024-09-09,22.27,22.3399,22.2,22.2728,23719,21.1223983276601,21.1886962909786,21.0560055174699,21.1250540400677,25007.6777175575,0.0,1.0
2024-09-10,22.25,22.39,22.23,22.39,22850,21.10342895332,21.2362145737005,21.08445957898,21.2362145737005,24091.4640518652,0.0,1.0
2024-09-11,22.37,22.37,22.21,22.21,23809,21.2172451993604,21.2172451993604,21.0654902046399,21.0654902046399,25102.567510322,0.0,1.0
2024-09-12,22.26,22.39,22.23,22.23,440441,21.1129136404901,21.2362145737005,21.08445957898,21.08445957898,464370.613499673,0.0,1.0
2024-09-13,22.34,22.35,22.2606,22.29,17473,21.1887911378503,21.1982758250204,21.1134827217203,21.1413677020002,18422.3260997042,0.0,1.0
2024-09-16,22.335,22.38,22.2658,22.38,13238,21.1840487942653,21.2267298865304,21.1184147590487,21.2267298865304,13957.2341846211,0.0,1.0
2024-09-17,22.43,22.47,22.29,22.43,108738,21.2741533223806,21.3120920710607,21.1413677020002,21.2741533223806,114645.847618018,0.0,1.0
2024-09-18,22.33,22.4899,22.29,22.35,17028,21.1793064506803,21.3309665985291,21.1413677020002,21.1982758250204,17953.1487910354,0.0,1.0
2024-09-19,22.42,22.4399,22.3001,22.43,9595,21.2646686352106,21.2835431626789,21.1509472360419,21.2741533223806,10116.3062397219,0.0,1.0
2024-09-20,22.46,22.58,22.32,22.58,27655,21.3026073838907,21.4164236299311,21.1698217635103,21.4164236299311,29157.5246544565,0.0,1.0
2024-09-23,22.31,22.45,22.27,22.27,23484,21.1603370763402,21.2931226967207,21.1223983276601,21.1223983276601,24759.9099253393,0.0,1.0
2024-09-24,22.45,22.4599,22.3001,22.41,18892,21.2931226967207,21.302512537019,21.1509472360419,21.2551839480405,19918.4218322904,0.0,1.0
2024-09-25,22.355,22.52,22.24,22.28,103034,21.2741533223806,21.4311757020806,21.1647134819837,21.2027795134261,108268.706871492,0.075,1.0
2024-09-26,22.3,22.47,22.27,22.27,96986,21.2218125291473,21.3835931627776,21.1932630055655,21.1932630055655,101913.434445314,0.0,1.0
2024-09-27,22.29,22.4,22.28,22.4,27952,21.2122960212867,21.3169776077533,21.2027795134261,21.3169776077533,29372.1188585509,0.0,1.0
2024-09-30,22.42,22.46,22.28,22.4413,11396,21.3360106234745,21.374076654917,21.2027795134261,21.3562807852176,11974.9809141402,0.0,1.0
2024-10-01,22.3528,22.42,22.31,22.42,97781,21.2720596906513,21.3360106234745,21.2313290370079,21.3360106234745,102748.824918001,0.0,1.0
2024-10-02,22.31,22.45,22.29,22.29,27373,21.2313290370079,21.3645601470563,21.2122960212867,21.2122960212867,28763.7024010845,0.0,1.0
2024-10-03,22.3696,22.43,22.3126,22.356,11557,21.2880474238571,21.3455271313351,21.2338033290516,21.2751049731667,12144.1606199296,0.0,1.0
2024-10-04,22.421,22.44,22.3701,22.3743,65444,21.3369622742606,21.3550436391957,21.2885232492501,21.2925201825516,68768.9233893463,0.0,1.0
2024-10-07,22.45,22.5195,22.36,22.36,73766,21.3645601470563,21.4306998766875,21.2789115763109,21.2789115763109,77513.7278090968,0.0,1.0
2024-10-08,22.425,22.48,22.37,22.43,383295,21.3407688774048,21.3931096706382,21.2884280841715,21.3455271313351,402768.542425884,0.0,1.0
2024-10-09,22.43,22.4653,22.38,22.39,221494,21.3455271313351,21.3791204040831,21.2979445920321,21.3074610998927,232747.141329991,0.0,1.0
2024-10-10,22.385,22.46,22.3781,22.4,20201,21.3027028459624,21.374076654917,21.2961364555386,21.3169776077533,21227.3244512589,0.0,1.0
2024-10-11,22.45,22.46,22.35,22.35,194163,21.3645601470563,21.374076654917,21.2693950684503,21.2693950684503,204027.572765199,0.0,1.0
2024-10-14,22.42,22.87,22.3686,22.48,30578,21.3360106234745,21.7642534772017,21.287095773071,21.3931096706382,32131.5344324833,0.0,1.0
2024-10-15,22.395,22.5904,22.3501,22.36,37286,21.312219353823,21.4981719174192,21.2694902335289,21.2789115763109,39180.338571835,0.0,1.0
2024-10-16,22.4,22.47,22.35,22.35,80939,21.3169776077533,21.3835931627776,21.2693950684503,21.2693950684503,85051.1565645485,0.0,1.0
2024-10-17,22.4,22.45,22.35,22.35,86345,21.3169776077533,21.3645601470563,21.2693950684503,21.2693950684503,90731.8117788203,0.0,1.0
2024-10-18,22.3756,22.4,22.35,22.35,23749,21.2937573285734,21.3169776077533,21.2693950684503,21.2693950684503,24955.582812383,0.0,1.0
2024-10-21,22.35,22.4599,22.34,22.3515,19475,21.2693950684503,21.3739814898383,21.2598785605897,21.2708225446294,20464.4395667673,0.0,1.0
2024-10-22,22.34,22.4142,22.31,22.31,863903,21.2598785605897,21.3304910489154,21.2313290370079,21.2313290370079,907794.13273679,0.0,1.0
2024-10-23,22.35,22.43,22.3101,22.33,22199,21.2693950684503,21.3455271313351,21.2314242020865,21.2503620527291,23326.8340920497,0.0,1.0
2024-10-24,22.4,22.5022,22.37,22.435,50228,21.3169776077533,21.4142363180887,21.2884280841715,21.3502853852654,52779.8649838044,0.0,1.0
2024-10-25,22.39,22.44,22.33,22.33,46634,21.3074610998927,21.3550436391957,21.2503620527291,21.2503620527291,49003.2695638833,0.0,1.0
2024-10-28,22.28,22.36,22.25,22.25,162967,21.2789115763109,21.355317003874,21.2502595409748,21.2502595409748,170633.951223434,0.08,1.0
2024-10-29,22.35,22.47,22.3023,22.47,420646,21.3457663254286,21.4603744667732,21.3002095892441,21.4603744667732,440435.726535633,0.0,1.0
2024-10-30,22.32,22.4499,22.3101,22.34,19249,21.3171142900924,21.4411776030979,21.3076591184315,21.3362156469832,20154.5891321549,0.0,1.0
2024-10-31,22.29,22.36,22.2803,22.33,56940,21.2884622547563,21.355317003874,21.2791980966643,21.3266649685378,59618.8012460334,0.0,1.0
2024-11-01,22.38,22.42,22.3203,22.3536,9195,21.3744183607647,21.4126210745463,21.3174008104458,21.3492045696689,9627.58829394588,0.0,1.0
2024-11-04,22.35,22.4,22.33,22.34,28438,21.3457663254286,21.3935197176555,21.3266649685378,21.3362156469832,29775.8951498893,0.0,1.0
2024-11-05,22.48,22.48,22.35,22.375,485678,21.4699251452185,21.4699251452185,21.3457663254286,21.369643021542,508527.224298755,0.0,1.0
2024-11-06,22.47,22.5606,22.3899,22.5606,28359,21.4603744667732,21.5469036134883,21.3838735324257,21.5469036134883,29693.1785131061,0.0,1.0
2024-11-07,22.44,22.48,22.41,22.4625,22926,21.431722431437,21.4699251452185,21.4030703961009,21.4532114579391,24004.577403698,0.0,1.0
2024-11-08,22.5,22.5,22.43,22.4917,67529,21.4890265021093,21.4890265021093,21.4221717529916,21.4810994389996,70705.9717130909,0.0,1.0
2024-11-11,22.5,22.5,22.38,22.42,13177,21.4890265021093,21.4890265021093,21.3744183607647,21.4126210745463,13796.9256062343,0.0,1.0
2024-11-12,22.49,22.5,22.4465,22.49,76096,21.4794758236639,21.4890265021093,21.4379303724265,21.4794758236639,79676.0150969119,0.0,1.0
2024-11-13,22.48,22.4987,22.4416,22.49,18200,21.4699251452185,21.4877849139114,21.4332505399883,21.4794758236639,19056.2378411979,0.0,1.0
2024-11-14,22.5,22.5,22.43,22.43,10190,21.4890265021093,21.4890265021093,21.4221717529916,21.4221717529916,10669.3990990004,0.0,1.0
2024-11-15,22.55,22.574,22.4176,22.55,17149,21.5367798943362,21.5597015226051,21.4103289117194,21.5367798943362,17955.7924581705,0.0,1.0
2024-11-18,22.43,22.5438,22.42,22.46,18947,21.4221717529916,21.5308584737001,21.4126210745463,21.4508237883278,19838.3812295152,0.0,1.0
2024-11-19,22.48,22.5199,22.42,22.43,15017,21.4699251452185,21.5080323522156,21.4126210745463,21.4221717529916,15723.4903110588,0.0,1.0
2024-11-20,22.46,22.49,22.41,22.465,14569,21.4508237883278,21.4794758236639,21.4030703961009,21.4555991275505,15254.4136872754,0.0,1.0
2024-11-21,22.5131,22.58,22.44,22.46,18300,21.5015378908728,21.5654319296724,21.431722431437,21.4508237883278,19160.9424447209,0.0,1.0
2024-11-22,22.55,22.6499,22.48,22.5329,60107,21.5367798943362,21.6321911720056,21.4699251452185,21.5204482341946,62934.796039609,0.0,1.0
2024-11-25,22.43,22.4699,22.38,22.41,10992,21.4985771805547,21.5368203026904,21.4506534686052,21.4794076957749,11468.2268472633,0.08,1.0
2024-11-26,22.42,22.5116,22.39,22.39,449693,21.4889924381648,21.5767886784563,21.4602382109951,21.4602382109951,469175.88570109,0.0,1.0
2024-11-27,22.4,22.58,22.4,22.58,19151,21.469822953385,21.6423483164033,21.469822953385,21.6423483164033,19980.7143697179,0.0,1.0
2024-11-29,22.44,22.45,22.37,22.37,9601,21.5081619229446,21.5177466653345,21.4410687262153,21.4410687262153,10016.9619687568,0.0,1.0
2024-12-02,22.44,22.49,22.42,22.43,41188,21.5081619229446,21.5560856348941,21.4889924381648,21.4985771805547,42972.4642817578,0.0,1.0
2024-12-03,22.465,22.49,22.42,22.43,16338,21.5321237789194,21.5560856348941,21.4889924381648,21.4985771805547,17045.841542084,0.0,1.0
2024-12-04,22.42,22.4999,22.401,22.42,24336,21.4889924381648,21.5655745298601,21.470781427624,21.4889924381648,25390.3537622817,0.0,1.0
2024-12-05,22.47,22.4999,22.41,22.41,155387,21.5369161501143,21.5655745298601,21.4794076957749,21.4794076957749,162119.119824937,0.0,1.0
2024-12-06,22.5523,22.6199,22.44,22.49,24030,21.6157985799832,21.680591438539,21.5081619229446,21.5560856348941,25071.0963555075,0.0,1.0
2024-12-09,22.47,22.61,22.44,22.44,25110,21.5369161501143,21.671102543573,21.5081619229446,21.5081619229446,26197.887202946,0.0,1.0
2024-12-10,22.51,22.612,22.47,22.4724,19062,21.5752551196739,21.6730194920509,21.5369161501143,21.5392164882879,19887.8584572902,0.0,1.0
2024-12-11,22.485,22.51,22.46,22.51,6729,21.5512932636992,21.5752551196739,21.5273314077244,21.5752551196739,7020.53297445731,0.0,1.0
2024-12-12,22.6,22.6399,22.51,22.55,19411,21.6615178011831,21.6997609233188,21.5752551196739,21.6135940892335,20251.9788329902,0.0,1.0
2024-12-13,22.48,22.57,22.42,22.42,21918,21.5465008925042,21.6327635740133,21.4889924381648,21.4889924381648,22867.5942538499,0.0,1.0
2024-12-16,22.59,22.59,22.45,22.5,18729,21.6519330587932,21.6519330587932,21.5177466653345,21.565670377284,19540.4312793299,0.0,1.0
2024-12-17,22.53,22.63,22.4901,22.63,26498,21.5944246044537,21.6902720283528,21.556181482318,21.6902720283528,27646.0221068763,0.0,1.0
2024-12-18,22.5813,22.6011,22.48,22.5612,16500,21.6435943329139,21.6625721228459,21.5465008925042,21.6243290007102,17214.8601691999,0.0,1.0
2024-12-19,22.5,22.75,22.48,22.75,23987,21.565670377284,21.8052889370316,21.5465008925042,21.8052889370316,25026.2333865817,0.0,1.0
2024-12-20,22.5,22.54,22.44,22.49,150883,21.565670377284,21.6040093468436,21.5081619229446,21.5560856348941,157419.984661175,0.0,1.0
2024-12-23,22.66,22.66,22.44,22.44,55583,21.7190262555225,21.7190262555225,21.5081619229446,21.5081619229446,57991.1256233112,0.0,1.0
2024-12-24,22.56,22.67,22.46,22.67,54882,21.6231788316234,21.7286109979124,21.5273314077244,21.7286109979124,57259.7548973351,0.0,1.0
2024-12-26,22.42,22.49,22.34,22.34,39901,21.5893830299566,21.6567896674275,21.5123468728471,21.5123468728471,41436.1271352088,0.10474,1.0
2024-12-27,22.54,22.61,22.38,22.54,233174,21.704937265621,21.7723439030919,21.5508649514019,21.704937265621,242144.996582169,0.0,1.0
2024-12-30,22.51,22.5799,22.4,22.57,54952,21.6760487067049,21.7433590489794,21.5701239906792,21.7338258245371,57066.1902792909,0.0,1.0
2024-12-31,22.46,22.55,22.42,22.42,37896,21.6279011085114,21.7145667852597,21.5893830299566,21.5893830299566,39353.9879681178,0.0,1.0
2025-01-02,22.39,22.48,22.37,22.37,13407,21.5604944710406,21.6471601477888,21.5412354317632,21.5412354317632,13922.8128744077,0.0,1.0
2025-01-03,22.4,22.48,22.3807,22.3823,24296,21.5701239906792,21.6471601477888,21.5515390177766,21.5530797409188,25230.7497275014,0.0,1.0
2025-01-06,22.485,22.5,22.4302,22.4302,164143,21.6519749076082,21.6664191870662,21.5992051399881,21.5992051399881,170458.13930364,0.0,1.0
2025-01-07,22.46,22.49,22.4413,22.4811,54799,21.6279011085114,21.6567896674275,21.6098939067871,21.6482193949491,56907.3038490841,0.0,1.0
2025-01-08,22.65,22.75,22.435,22.5,53551,21.8108619816466,21.9071571780336,21.6038273094147,21.6664191870662,55611.2890458275,0.0,1.0
2025-01-10,22.46,22.51,22.3612,22.39,43189,21.6279011085114,21.6760487067049,21.5327614544811,21.5604944710406,44850.6276745578,0.0,1.0
2025-01-13,22.59,22.6399,22.41,22.56,332816,21.7530848638145,21.8011361668116,21.5797535103179,21.7241963048984,345620.563109486,0.0,1.0
2025-01-14,22.51,22.609,22.35,22.35,57660,21.6760487067049,21.771380951128,21.5219763924858,21.5219763924858,59878.3762466137,0.0,1.0
2025-01-15,22.565,22.59,22.49,22.49,34661,21.7290110647177,21.7530848638145,21.6567896674275,21.6567896674275,35994.5265189712,0.0,1.0
2025-01-16,22.59,22.63,22.44,22.63,138456,21.7530848638145,21.7916029423693,21.608642069234,21.7916029423693,143782.873076676,0.0,1.0
2025-01-17,22.45,22.6186,22.45,22.59,31908,21.6182715888727,21.7806252899811,21.6182715888727,21.7530848638145,33135.6092486464,0.0,1.0
2025-01-21,22.55,22.64,22.45,22.64,107925,21.7145667852597,21.801232462008,21.6182715888727,21.801232462008,112077.241699892,0.0,1.0
2025-01-22,22.53,22.6905,22.53,22.545,42390,21.6953077459823,21.8498615361834,21.6953077459823,21.7097520254403,44020.8874279215,0.0,1.0
2025-01-23,22.53,22.6799,22.5,22.5,45193,21.6953077459823,21.8396542453664,21.6664191870662,21.6664191870662,46931.7283682485,0.0,1.0
2025-01-24,22.61,22.75,22.54,22.75,72555,21.7723439030919,21.9071571780336,21.704937265621,21.9071571780336,75346.4375402887,0.0,1.0
2025-01-27,22.49,22.82,22.45,22.82,217526,21.6567896674275,21.9745638155045,21.6182715888727,21.9745638155045,225894.96481826,0.0,1.0
2025-01-28,22.45,22.4899,22.38,22.39,23439,21.6904929861629,21.7290431273722,21.62286115948,21.6325228490062,24259.7321478901,0.075,1.0
2025-01-29,22.455,22.467,22.43,22.44,187592,21.695323830926,21.7069178583574,21.6711696071107,21.6808312966368,194160.658436238,0.0,1.0
2025-01-30,22.46,22.54,22.4201,22.54,35079,21.7001546756891,21.7774481918981,21.6616045344798,21.7774481918981,36307.314476549,0.0,1.0
2025-01-31,22.46,22.4694,22.38,22.38,34466,21.7001546756891,21.7092366638436,21.62286115948,21.62286115948,35672.8498745329,0.0,1.0
2025-02-03,22.45,22.4917,22.41,22.45,143056,21.6904929861629,21.7307822314869,21.6518462280584,21.6904929861629,148065.200825486,0.0,1.0
2025-02-04,22.49,22.59,22.445,22.59,18473,21.7291397442675,21.8257566395288,21.6856621413999,21.8257566395288,19119.8443605944,0.0,1.0
2025-02-05,22.5,22.52,22.43,22.51,13701,21.7388014337936,21.7581248128459,21.6711696071107,21.7484631233197,14180.7496121098,0.0,1.0
2025-02-06,22.49,22.5,22.447,22.447,50035,21.7291397442675,21.7388014337936,21.6875944793051,21.6875944793051,51787.0087469463,0.0,1.0
2025-02-07,22.47,22.51,22.47,22.5,11804,21.7098163652152,21.7484631233197,21.7098163652152,21.7388014337936,12217.3248975508,0.0,1.0
2025-02-10,22.57,22.58,22.47,22.48,67456,21.8064332604765,21.8160949500026,21.7098163652152,21.7194780547413,69818.0166290401,0.0,1.0
2025-02-11,22.49,22.7,22.48,22.5985,32608,21.7291397442675,21.9320352243162,21.7194780547413,21.833969075626,33749.7907708689,0.0,1.0
2025-02-12,22.51,22.6899,22.51,22.545,12347,21.7484631233197,21.9222769178948,21.7484631233197,21.7822790366612,12779.3384030888,0.0,1.0
2025-02-13,22.53,22.6199,22.48,22.48,25908,21.767786502372,21.8546450912119,21.7194780547413,21.7194780547413,26815.1858222422,0.0,1.0
2025-02-14,22.535,22.6183,22.5,22.5317,15945,21.7726173471351,21.8530992208877,21.7388014337936,21.7694289895914,16503.3247620677,0.0,1.0
2025-02-18,22.46,22.5899,22.46,22.57,21812,21.7001546756891,21.8256600226335,21.7001546756891,21.8064332604765,22575.7616626041,0.0,1.0
2025-02-19,22.515,22.5424,22.47,22.47,15849,21.7532939680828,21.7797669973844,21.7098163652152,21.7098163652152,16403.9632583262,0.0,1.0
2025-02-20,22.53,22.57,22.4874,22.4874,53530,21.767786502372,21.8064332604765,21.7266277049907,21.7266277049907,55404.388492536,0.0,1.0
2025-02-21,22.56,22.6289,22.4901,22.5,64778,21.7967715709504,21.8633406117854,21.7292363611627,21.7388014337936,67046.2446809172,0.0,1.0
2025-02-24,22.48,22.6102,22.44,22.44,188077,21.7194780547413,21.8452732523716,21.6808312966368,21.6808312966368,194662.641033266,0.0,1.0
2025-02-25,22.42,22.5,22.25,22.25,36355,21.7339705890305,21.8115226696337,21.5691724177489,21.5691724177489,37502.5399367838,0.075,1.0
2025-02-26,22.4453,22.5297,22.41,22.41,28091,21.7584964345213,21.8403138795576,21.7242765789551,21.7242765789551,28977.6880584291,0.0,1.0
2025-02-27,22.44,22.63,22.37,22.63,51457,21.7533586091813,21.9375448006138,21.6855005386536,21.9375448006138,53081.2322246481,0.0,1.0
2025-02-28,22.48,22.491,22.39,22.44,10704,21.7921346494829,21.8027980605658,21.7048885588044,21.7533586091813,11041.8700999404,0.0,1.0
2025-03-03,22.52,22.58,22.4,22.58,97543,21.8309106897845,21.8890747502368,21.7145825688797,21.8890747502368,100621.929667272,0.0,1.0
2025-03-04,22.4241,22.465,22.41,22.45,13896,21.7379451331614,21.7775936343698,21.7242765789551,21.7630526192567,14334.6250849002,0.0,1.0
2025-03-05,22.43,22.53,22.3451,22.53,56305,21.7436645991059,21.8406046998599,21.6613624535658,21.8406046998599,58082.2585927825,0.0,1.0
2025-03-06,22.32,22.4599,22.32,22.4599,9683,21.6370304882766,21.7726496892314,21.6370304882766,21.7726496892314,9988.64239328501,0.0,1.0
2025-03-07,22.35,22.4482,22.3118,22.32,9284,21.6661125185028,21.7613076974431,21.6290814000148,21.6370304882766,9577.04802016503,0.0,1.0
2025-03-10,22.43,22.44,22.24,22.42,142105,21.7436645991059,21.7533586091813,21.5594784076735,21.7339705890305,146590.522286251,0.0,1.0
2025-03-11,22.335,22.45,22.3015,22.45,16377,21.6515715033897,21.7630526192567,21.6190965696371,21.7630526192567,16893.9374651274,0.0,1.0
2025-03-12,22.41,22.41,22.3066,22.3622,40881,21.7242765789551,21.7242765789551,21.6240405147756,21.6779392107948,42171.4024248565,0.0,1.0
2025-03-13,22.33,22.3725,22.28,22.28,26281,21.646724498352,21.6879240411724,21.598254447975,21.598254447975,27110.555689138,0.0,1.0
2025-03-14,22.33,22.44,22.17,22.17,19532,21.646724498352,21.7533586091813,21.4916203371457,21.4916203371457,20148.5245508254,0.0,1.0
2025-03-17,22.34,22.45,22.3,22.3,32630,21.6564185084274,21.7630526192567,21.6176424681258,21.6176424681258,33659.9608894857,0.0,1.0
2025-03-18,22.48,22.5,22.34,22.4078,53295,21.7921346494829,21.8115226696337,21.6564185084274,21.7221438967386,54977.2484095967,0.0,1.0
2025-03-19,22.47,22.56,22.3601,22.5,455095,21.7824406394075,21.869686730086,21.6759034686789,21.8115226696337,469460.003095326,0.0,1.0
2025-03-20,22.46,22.5,22.38,22.4,240611,21.7727466293321,21.8115226696337,21.695194548729,21.7145825688797,248205.848899174,0.0,1.0
2025-03-21,22.32,22.47,22.29,22.29,47575,21.6370304882766,21.7824406394075,21.6079484580504,21.6079484580504,49076.6974966988,0.0,1.0
2025-03-24,22.4,22.45,22.3169,22.32,51135,21.7145825688797,21.7630526192567,21.6340253451532,21.6370304882766,52749.0683445864,0.0,1.0
2025-03-25,22.39,22.4399,22.37,22.38,13437,21.7048885588044,21.7532616690806,21.6855005386536,21.695194548729,13861.1368210855,0.0,1.0
2025-03-26,22.32,22.3639,22.26,22.26,49890,21.7097355638421,21.7524352677512,21.6513760596382,21.6513760596382,51292.4165623936,0.075,1.0
2025-03-27,22.37,22.39,22.27,22.39,31383,21.758368484012,21.7778216520799,21.6611026436722,21.7778216520799,32265.1815790258,0.0,1.0
2025-03-28,22.36,22.42,22.28,22.42,7525,21.748641899978,21.8070014041819,21.6708292277061,21.8070014041819,7736.52905656469,0.0,1.0
2025-03-31,22.35,22.35,22.15,22.31,115660,21.738915315944,21.738915315944,21.5443836352644,21.7000089798081,118911.22268203,0.0,1.0
2025-04-01,22.25,22.3399,22.22,22.23,61301,21.6416494756042,21.7290914660697,21.6124697235023,21.6221963075362,63024.181753684,0.0,1.0
2025-04-02,22.29,22.35,22.18,22.18,32505,21.6805558117401,21.738915315944,21.5735633873663,21.5735633873663,33418.7211938386,0.0,1.0
2025-04-03,22.315,22.3599,22.23,22.24,17196,21.7048722718251,21.7485446341376,21.6221963075362,21.6319228915702,17679.382545739,0.0,1.0
2025-04-04,22.17,22.36,22.1205,22.2736,17011,21.5638368033324,21.748641899978,21.5156902123642,21.6646042139244,17489.1821636175,0.0,1.0
2025-04-07,22.06,22.2714,21.97,22.03,47365,21.4568443789586,21.6624643654369,21.3693051226528,21.4276646268567,48696.4383739783,0.0,1.0
2025-04-08,22.105,22.19,22.04,22.145,58891,21.5006140071115,21.5832899714003,21.4373912108906,21.5395203432474,60546.4362352361,0.0,1.0
2025-04-09,22.08,22.19,21.86,21.87,44955,21.4762975470265,21.5832899714003,21.262312698279,21.272039282313,46218.6928555305,0.0,1.0
2025-04-10,22.23,22.39,22.175,22.35,59736,21.6221963075362,21.7778216520799,21.5687000953494,21.738915315944,61415.1893319534,0.0,1.0
2025-04-11,22.11,22.23,22.0301,22.23,6892,21.5054772991285,21.6221963075362,21.427761892697,21.6221963075362,7085.73531665699,0.0,1.0
2025-04-14,22.1796,22.2896,22.1101,22.12,11315,21.573174324005,21.6801667483788,21.5055745649688,21.5152038831625,11633.0666146219,0.0,1.0
2025-04-15,22.1496,22.2161,22.09,22.1934,21533,21.543994571903,21.608676355729,21.4860241310605,21.5865970099719,22138.2963687718,0.0,1.0
2025-04-16,22.1,22.25,22.07,22.08,32973,21.4957507150945,21.6416494756042,21.4665709629926,21.4762975470265,33899.8767550974,0.0,1.0
2025-04-17,22.12,22.24,22.0901,22.165,56637,21.5152038831625,21.6319228915702,21.4861213969009,21.5589735113154,58229.0759038743,0.0,1.0
2025-04-21,22.17,22.24,22.09,22.09,45865,21.5638368033324,21.6319228915702,21.4860241310605,21.4860241310605,47154.2731135335,0.0,1.0
2025-04-22,22.1346,22.18,22.0901,22.13,14404,21.5294046958521,21.5735633873663,21.4861213969009,21.5249304671964,14808.8989409645,0.0,1.0
2025-04-23,22.205,22.23,22.0901,22.14,27509,21.5978798474513,21.6221963075362,21.4861213969009,21.5346570512304,28282.2827663838,0.0,1.0
2025-04-24,22.15,22.2464,22.13,22.16,7396,21.5443836352644,21.638147905352,21.5249304671964,21.5541102192984,7603.90284416645,0.0,1.0
2025-04-25,22.23,22.23,22.0907,22.15,21121,21.7000089798081,21.7000089798081,21.5640300661379,21.6219162799257,21636.8495716702,0.08,1.0
2025-04-28,22.24,22.34,22.1017,22.34,18321,21.7097705672934,21.8073864421463,21.5747678123718,21.8073864421463,18768.4636618801,0.0,1.0
2025-04-29,22.22,22.305,22.1113,22.19,34984,21.6902473923228,21.7732208859478,21.5841389363576,21.6609626298669,35838.4330957488,0.0,1.0
2025-04-30,22.12,22.27,22.05,22.11,41623,21.5926315174698,21.7390553297492,21.5243004050728,21.5828699299846,42639.580972569,0.0,1.0
2025-05-01,22.11,22.24,22.07,22.22,26778,21.5828699299846,21.7097705672934,21.5438235800434,21.6902473923228,27432.0135329853,0.0,1.0
2025-05-02,22.11,22.2699,22.08,22.0982,9837,21.5828699299846,21.7389577138744,21.5535851675287,21.5713512567519,10077.2543552161,0.0,1.0
2025-05-05,22.15,22.26,22.1,22.14,62590,21.6219162799257,21.729293742264,21.5731083424993,21.6121546924404,64118.6693192008,0.0,1.0
2025-05-06,22.175,22.2499,22.1001,22.12,16772,21.646320248639,21.7194345389038,21.5732059583741,21.5926315174698,17181.6315996426,0.0,1.0
2025-05-07,22.24,22.2655,22.0801,22.18,32387,21.7097705672934,21.7346626153809,21.5536827834035,21.6512010423816,33178.0051644184,0.0,1.0
2025-05-08,22.26,22.26,22.1,22.18,144289,21.729293742264,21.729293742264,21.5731083424993,21.6512010423816,147813.048049179,0.0,1.0
2025-05-09,22.26,22.26,22.1141,22.14,18476,21.729293742264,21.729293742264,21.5868721808535,21.6121546924404,18927.2493104577,0.0,1.0
2025-05-12,22.32,22.32,22.1508,22.24,12699,21.7878632671757,21.7878632671757,21.6226972069245,21.7097705672934,13009.1545244373,0.0,1.0
2025-05-13,22.35,22.35,22.19,22.2,5304,21.8171480296316,21.8171480296316,21.6609626298669,21.6707242173522,5433.54245197381,0.0,1.0
2025-05-14,22.35,22.35,22.16,22.18,677665,21.8171480296316,21.8171480296316,21.631677867411,21.6512010423816,694215.977699252,0.0,1.0
2025-05-15,22.34,22.35,22.1961,22.21,10863,21.8073864421463,21.8171480296316,21.6669171982329,21.6804858048375,11128.3129064464,0.0,1.0
2025-05-16,22.2711,22.3349,22.21,22.3,66357,21.7401291043726,21.8024080325288,21.6804858048375,21.7683400922051,67977.6727914077,0.0,1.0
2025-05-19,22.315,22.36,22.2101,22.23,106291,21.7829824734331,21.8269096171169,21.6805834207123,21.7000089798081,108887.002406249,0.0,1.0
2025-05-20,22.33,22.35,22.25,22.34,29965,21.797624854661,21.8171480296316,21.7195321547787,21.8073864421463,30696.8513524501,0.0,1.0
2025-05-21,22.31,22.34,22.2182,22.25,29447,21.7781016796904,21.8073864421463,21.6884903065754,21.7195321547787,30166.1999591389,0.0,1.0
2025-05-22,22.36,22.39,22.21,22.23,74721,21.8269096171169,21.8561943795728,21.6804858048375,21.7000089798081,76545.9512733663,0.0,1.0
2025-05-23,22.36,22.4,22.16,22.16,36833,21.8269096171169,21.8659559670581,21.631677867411,21.631677867411,37732.5922197495,0.0,1.0
2025-05-27,22.14,22.31,22.1101,22.31,6333,21.6902473923228,21.8567940073496,21.6609547817975,21.8567940073496,6464.31631063959,0.08,1.0
2025-05-28,22.29,22.32,22.14,22.15,12990,21.8372002879347,21.8665908670571,21.6902473923228,21.7000442520302,13259.3508408666,0.0,1.0
2025-05-29,22.19,22.3487,22.16,22.26,38603,21.7392316908601,21.8947078544175,21.7098411117377,21.8078097088123,39403.4426874499,0.0,1.0
2025-05-30,22.37,22.38,22.2,22.2,124749,21.9155751655944,21.9253720253019,21.7490285505676,21.7490285505676,127335.701158373,0.0,1.0
2025-06-02,22.38,22.42,22.22,22.31,55441,21.9253720253019,21.9645594641317,21.7686222699825,21.8567940073496,56590.5827535401,0.0,1.0
2025-06-03,22.37,22.39,22.23,22.23,8823,21.9155751655944,21.9351688850094,21.7784191296899,21.7784191296899,9005.94707228378,0.0,1.0
2025-06-04,22.38,22.4089,22.25,22.4,13473,21.9253720253019,21.9536849498565,21.7980128491049,21.9449657447168,13752.3659645108,0.0,1.0
2025-06-05,22.33,22.41,22.26,22.4015,49584,21.8763877267646,21.9547626044243,21.8078097088123,21.9464352736729,50612.1364198252,0.0,1.0
2025-06-06,22.33,22.4,22.2663,22.2663,2879,21.8763877267646,21.9449657447168,21.813981730428,21.813981730428,2938.69677219823,0.0,1.0
2025-06-09,22.31,22.4,22.29,22.29,15584,21.8567940073496,21.9449657447168,21.8372002879347,21.8372002879347,15907.1380680574,0.0,1.0
2025-06-10,22.32,22.47,22.26,22.28,19623,21.8665908670571,22.0135437626691,21.8078097088123,21.8274034282273,20029.8877251983,0.0,1.0
2025-06-11,22.48,22.489,22.32,22.48,28178,22.0233406223765,22.0321577961132,21.8665908670571,22.0233406223765,28762.2777516505,0.0,1.0
2025-06-12,22.33,22.4804,22.29,22.47,25631,21.8763877267646,22.0237324967648,21.8372002879347,22.0135437626691,26162.4650810048,0.0,1.0
2025-06-13,22.33,22.38,22.31,22.38,17230,21.8763877267646,21.9253720253019,21.8567940073496,21.9253720253019,17587.2682823812,0.0,1.0
2025-06-16,22.35,22.44,22.3201,22.33,13304,21.8959814461795,21.9841531835467,21.8666888356542,21.8763877267646,13579.8617079977,0.0,1.0
2025-06-17,22.33,22.43,22.3,22.34,17845,21.8763877267646,21.9743563238392,21.8469971476422,21.886184586472,18215.0204584499,0.0,1.0
2025-06-18,22.33,22.377,22.31,22.355,9723,21.8763877267646,21.9224329673896,21.8567940073496,21.9008798760332,9924.60879335997,0.0,1.0
2025-06-20,22.3484,22.4121,22.32,22.32,29787,21.8944139486263,21.9568199449628,21.8665908670571,21.8665908670571,30404.6407618856,0.0,1.0
2025-06-23,22.33,22.42,22.2898,22.36,39778,21.8763877267646,21.9645594641317,21.8370043507406,21.905778305887,40602.8066010771,0.0,1.0
2025-06-24,22.29,22.42,22.27,22.3752,13868,21.8372002879347,21.9645594641317,21.8176065685198,21.9206695326423,14155.5563865388,0.0,1.0
2025-06-25,22.27,22.3591,22.23,22.3591,12273,21.8910830163258,21.9786670080974,21.8517636036337,21.9786670080974,12485.4357272395,0.075,1.0
2025-06-26,22.21,22.29,22.21,22.25,457027,21.8321038972876,21.9107427226718,21.8321038972876,21.8714233099797,464937.76860695,0.0,1.0
2025-06-27,22.23,22.37,22.23,22.37,14962,21.8517636036337,21.989381548056,21.8517636036337,21.989381548056,15220.9801475562,0.0,1.0
2025-06-30,22.23,22.32,22.21,22.21,15481,21.8517636036337,21.9402322821909,21.8321038972876,21.8321038972876,15748.9636187888,0.0,1.0
2025-07-01,22.37,22.37,22.221,22.25,101042,21.989381548056,21.989381548056,21.8429167357779,21.8714233099797,102790.955491871,0.0,1.0
2025-07-02,22.31,22.37,22.2468,22.2468,9017,21.9304024290179,21.989381548056,21.8682777569643,21.8682777569643,9173.07699442016,0.0,1.0
2025-07-03,22.335,22.3679,22.28,22.3,6199,21.9549770619504,21.9873172788897,21.9009128694988,21.9205725758448,6306.29968819016,0.0,1.0
2025-07-07,22.32,22.47,22.29,22.29,10745,21.9402322821909,22.0876800797863,21.9107427226718,21.9107427226718,10930.9872801425,0.0,1.0
2025-07-08,22.42,22.4495,22.3201,22.4,8732,22.0385308139211,22.0675288807816,21.9403305807226,22.0188711075751,8883.14387437918,0.0,1.0
2025-07-09,22.34,22.3825,22.32,22.33,9676,21.9598919885369,22.0016688645223,21.9402322821909,21.9500621353639,9843.48375269044,0.0,1.0
2025-07-10,22.32,22.34,22.31,22.34,11706,21.9402322821909,21.9598919885369,21.9304024290179,21.9598919885369,11908.6214147369,0.0,1.0
2025-07-11,22.33,22.3775,22.3,22.3013,4377,21.9500621353639,21.9967539379358,21.9205725758448,21.9218504567573,4452.76233831397,0.0,1.0
2025-07-14,22.32,22.36,22.28,22.3232,18116,21.9402322821909,21.979551694883,21.9009128694988,21.9433778352063,18429.5733426767,0.0,1.0
2025-07-15,22.32,22.34,22.29,22.3,17562,21.9402322821909,21.9598919885369,21.9107427226718,21.9205725758448,17865.9840496847,0.0,1.0
2025-07-16,22.325,22.39,22.28,22.38,24854,21.9451472087774,22.0090412544021,21.9009128694988,21.999211401229,25284.202685962,0.0,1.0
2025-07-17,22.33,22.3634,22.31,22.31,8595,21.9500621353639,21.9828938449618,21.9304024290179,21.9304024290179,8743.77251492086,0.0,1.0
2025-07-18,22.3374,22.3584,22.3005,22.32,18306,21.957336226712,21.9779789183753,21.9210640685035,21.9402322821909,18622.8620893707,0.0,1.0
2025-07-21,22.345,22.3799,22.31,22.37,34955,21.9648069151235,21.9991131026973,21.9304024290179,21.989381548056,35560.042845731,0.0,1.0
2025-07-22,22.35,22.39,22.3,22.38,12268,21.96972184171,22.0090412544021,21.9205725758448,21.999211401229,12480.3491812739,0.0,1.0
2025-07-23,22.3614,22.45,22.3101,22.33,15683,21.9809278743272,22.0680203734402,21.9305007275496,21.9500621353639,15954.4600758003,0.0,1.0
2025-07-24,22.38,22.42,22.3382,22.42,97692,21.999211401229,22.0385308139211,21.9581226149658,22.0385308139211,99382.9696948982,0.0,1.0
2025-07-25,22.43,22.44,22.36,22.36,85786,22.0483606670942,22.0581905202672,21.979551694883,21.979551694883,87270.8864415357,0.0,1.0
2025-07-28,22.3684,22.39,22.335355,22.39,60859,22.061532670346,22.0828363445328,22.0289410076839,22.0828363445328,61705.5249941821,0.075,1.0
2025-07-29,22.34,22.37,22.3,22.36,6491,22.0335222839153,22.0631107202858,21.9940710354212,22.0532479081623,6581.28728269007,0.0,1.0
2025-07-30,22.34,22.3799,22.32,22.37,13188,22.0335222839153,22.072874904288,22.0137966596682,22.0631107202858,13371.4399451728,0.0,1.0
2025-07-31,22.32,22.3825,22.31,22.345,48031,22.0137966596682,22.0754392354402,22.0039338475447,22.038453689977,48699.0925088412,0.0,1.0
2025-08-01,22.3,22.34,22.28,22.3003,12022,21.9940710354212,22.0335222839153,21.9743454111742,21.9943669197849,12189.221339162,0.0,1.0
2025-08-04,22.28,22.34,22.27,22.34,27470,21.9743454111742,22.0335222839153,21.9644825990507,22.0335222839153,27852.0970043902,0.0,1.0
2025-08-05,22.345,22.36,22.26,22.3,11427,22.038453689977,22.0532479081623,21.9546197869272,21.9940710354212,11585.9451208288,0.0,1.0
2025-08-06,22.34,22.38,22.33,22.36,49231,22.0335222839153,22.0729735324093,22.0236594717917,22.0532479081623,49915.7840416137,0.0,1.0
2025-08-07,22.3208,22.38,22.32,22.38,10540,22.0145856846381,22.0729735324093,22.0137966596682,22.0729735324093,10686.6072961876,0.0,1.0
2025-08-08,22.34,22.37,22.3106,22.32,5025,22.0335222839153,22.0631107202858,22.0045256162721,22.0137966596682,5094.895793486,0.0,1.0
2025-08-11,22.365,22.4,22.3202,22.3202,10192,22.058179314224,22.0926991566563,22.0139939159107,22.0139939159107,10333.7667516835,0.0,1.0
2025-08-12,22.38,22.3942,22.3401,22.3472,9390,22.0729735324093,22.0869787256247,22.0336209120365,22.0406235086442,9520.61124394698,0.0,1.0
2025-08-13,22.365,22.4,22.36,22.39,2351,22.058179314224,22.0926991566563,22.0532479081623,22.0828363445328,2383.701494624,0.0,1.0
2025-08-14,22.36,22.4099,22.33,22.4081,17670,22.0532479081623,22.1024633406586,22.0236594717917,22.1006880344763,17915.7828200791,0.0,1.0
2025-08-15,22.37,22.4099,22.338,22.35,4850,22.0631107202858,22.1024633406586,22.0315497214906,22.0433850960388,4917.4616116233,0.0,1.0
2025-08-18,22.365,22.39,22.33,22.34,10802,22.058179314224,22.0828363445328,22.0236594717917,22.0335222839153,10952.2516141763,0.0,1.0
2025-08-19,22.4,22.4,22.3301,22.37,9209,22.0926991566563,22.0926991566563,22.023758099913,22.0631107202858,9337.09360442042,0.0,1.0
2025-08-20,22.4,22.43,22.36,22.39,22188,22.0926991566563,22.1222875930268,22.0532479081623,22.0828363445328,22496.6264409687,0.0,1.0
2025-08-21,22.4654,22.48,22.3908,22.4227,14574,22.157201947944,22.1716016536444,22.0836253695027,22.1150877401767,14776.7186655254,0.0,1.0
2025-08-22,22.41,22.4799,22.3501,22.47,8468,22.1025619687798,22.1715030255231,22.04348372416,22.1617388415208,8585.78658293323,0.0,1.0
2025-08-25,22.43,22.4393,22.36,22.3876,8166,22.1222875930268,22.1314600083017,22.0532479081623,22.0804692696231,8279.58588051876,0.0,1.0
2025-08-26,22.315,22.3429,22.27,22.29,5629,22.0828363445328,22.1104460749389,22.0383045212971,22.0580964427352,5688.17940957564,0.075,1.0
2025-08-27,22.32,22.38,22.28,22.35,8051,22.0877843248923,22.1471600892065,22.0482004820162,22.1174722070494,8135.64264105409,0.0,1.0
2025-08-28,22.315,22.38,22.29,22.38,37167,22.0828363445328,22.1471600892065,22.0580964427352,22.1471600892065,37557.7481108008,0.0,1.0
2025-08-29,22.33,22.35,22.25,22.35,32316,22.0976802856113,22.1174722070494,22.018512599859,22.1174722070494,32655.7480546894,0.0,1.0
2025-09-02,22.27,22.3402,22.24,22.27,32152,22.0383045212971,22.1077741655448,22.00861663914,22.0383045212971,32490.0238722111,0.0,1.0
2025-09-03,22.29,22.3292,22.25,22.27,18333,22.0580964427352,22.0968886087538,22.018512599859,22.0383045212971,18525.7404717979,0.0,1.0
2025-09-04,22.3,22.3411,22.26,22.26,3605,22.0679924034542,22.1086648020095,22.0284085605781,22.0284085605781,3642.90047459943,0.0,1.0
2025-09-05,22.325,22.34,22.3,22.3,4499,22.0927323052518,22.1075762463304,22.0679924034542,22.0679924034542,4546.29937176778,0.0,1.0
2025-09-08,22.385,22.389,22.2,22.2,32285,22.1521080695661,22.1560664538537,21.9690327962639,21.9690327962639,32624.4221421477,0.0,1.0
2025-09-09,22.385,22.4699,22.37,22.37,1558,22.1521080695661,22.2361247760707,22.1372641284875,22.1372641284875,1574.37973354394,0.0,1.0
2025-09-10,22.395,22.4284,22.3,22.3998,36614,22.1620040302851,22.1950565390867,22.0679924034542,22.1667540914302,36998.9342515904,0.0,1.0
2025-09-11,22.42,22.46,22.35,22.35,10128,22.1867439320827,22.2263277749588,22.1174722070494,22.1174722070494,10234.4787813434,0.0,1.0
2025-09-12,22.45,22.5,22.3901,22.4451,11947,22.2164318142398,22.265911617835,22.1571550095328,22.2115827934875,12072.6024882217,0.0,1.0
2025-09-15,22.475,22.5,22.4167,22.4685,13940,22.2411717160374,22.265911617835,22.1834782650454,22.23473934157,14086.5555106563,0.0,1.0
2025-09-16,22.505,22.55,22.42,22.5,15832,22.2708595981945,22.3153914214302,22.1867439320827,22.265911617835,15998.4466890037,0.0,1.0
2025-09-17,22.47,22.53,22.43,22.43,5974,22.2362237356779,22.2955994999921,22.1966398928017,22.1966398928017,6036.80650076476,0.0,1.0
2025-09-18,22.4871,22.51,22.44,22.51,7164,22.2531458285074,22.275807578554,22.2065358535208,22.275807578554,7239.31733704032,0.0,1.0
2025-09-19,22.48,22.53,22.43,22.53,2259,22.2461196963969,22.2955994999921,22.1966398928017,22.2955994999921,2282.74956230794,0.0,1.0
2025-09-22,22.475,22.4899,22.42,22.46,22979,22.2411717160374,22.2559166975088,22.1867439320827,22.2263277749588,23220.5852998114,0.0,1.0
2025-09-23,22.47,22.5396,22.4201,22.429,9059,22.2362237356779,22.3050996222824,22.1868428916899,22.1956502967298,9154.24005531101,0.0,1.0
2025-09-24,22.48,22.55,22.4201,22.45,13725,22.2461196963969,22.3153914214302,22.1868428916899,22.2164318142398,13869.2951494805,0.0,1.0
2025-09-25,22.405,22.43,22.38,22.38,6653,22.2461196963969,22.2709424142014,22.2212969785924,22.2212969785924,6700.51528240867,0.075,1.0
2025-09-26,22.45,22.53,22.4238,22.53,14422,22.290800588445,22.3702332854194,22.2647863801859,22.3702332854194,14525.0009624076,0.0,1.0
2025-09-29,22.47,22.54,22.4296,22.54,11615,22.3106587626886,22.3801623725412,22.2705452507165,22.3801623725412,11697.9535555654,0.0,1.0
2025-09-30,22.5,22.5499,22.425,22.4401,10562,22.340446024054,22.3899921687918,22.2659778706405,22.2809707921944,10637.4330997746,0.0,1.0
2025-10-01,22.42,22.52,22.388,22.52,102615,22.2610133270796,22.3603041982976,22.2292402482898,22.3603041982976,103347.869488106,0.0,1.0
2025-10-02,22.445,22.4941,22.3974,22.41,136348,22.2858360448841,22.3345878626522,22.2385735901843,22.2510842399578,137321.788324945,0.0,1.0
2025-10-03,22.469,22.51,22.435,22.5,29103,22.3096658539764,22.3503751111758,22.2759069577623,22.340446024054,29310.8516855463,0.0,1.0
2025-10-06,22.4594,22.519,22.4431,22.5108,10781,22.3001339303395,22.3593112895854,22.283949518331,22.3511694381456,10857.9971831727,0.0,1.0
2025-10-07,22.475,22.5122,22.4606,22.5122,3018,22.3156233062495,22.3525595103426,22.3013254207941,22.3525595103426,3039.55435477369,0.0,1.0
2025-10-08,22.485,22.519,22.46,22.5129,7195,22.3255523933713,22.3593112895854,22.3007296755668,22.3532545464411,7246.38621027062,0.0,1.0
2025-10-09,22.5211,22.525,22.44,22.44,4966,22.361396397881,22.3652687418585,22.2808715013232,22.2808715013232,5001.46684089005,0.0,1.0
2025-10-10,22.56,22.6278,22.44,22.44,9219,22.4000205467848,22.4673397574707,22.2808715013232,22.2808715013232,9284.84148331965,0.0,1.0
2025-10-13,22.495,22.575,22.495,22.53,27915,22.3354814804931,22.4149141774675,22.3354814804931,22.3702332854194,28114.3670687567,0.0,1.0
2025-10-14,22.46,22.555,22.35,22.52,19585,22.3007296755668,22.3950560032239,22.191509717227,22.3603041982976,19724.8747641626,0.0,1.0
2025-10-15,22.55,22.55,22.4,22.4,14739,22.390091459663,22.390091459663,22.241155152836,22.241155152836,14844.2649552715,0.0,1.0
2025-10-16,22.47,22.61,22.45,22.6,27600,22.3106587626886,22.4496659823938,22.290800588445,22.439736895272,27797.1173597594,0.0,1.0
2025-10-17,22.49,22.49,22.44,22.46,10462,22.3305169369322,22.3305169369322,22.2808715013232,22.3007296755668,10536.7189064421,0.0,1.0
2025-10-20,22.49,22.52,22.47,22.52,252052,22.3305169369322,22.3603041982976,22.3106587626886,22.3603041982976,253852.138578336,0.0,1.0
2025-10-21,22.485,22.545,22.475,22.545,13385,22.3255523933713,22.3851269161021,22.3156233062495,22.3851269161021,13480.59477755,0.0,1.0
2025-10-22,22.5241,22.63,22.49,22.49,6259,22.3643751240176,22.4695241566374,22.3305169369322,22.3305169369322,6303.70136067876,0.0,1.0
2025-10-23,22.56,22.5696,22.5001,22.56,2735,22.4000205467848,22.4095524704218,22.3405453149252,22.4000205467848,2754.53318764283,0.0,1.0
2025-10-24,22.5985,22.6148,22.4814,22.5,17743,22.4382475322038,22.4544319442123,22.3219779220075,22.340446024054,17869.7193229786,0.0,1.0
2025-10-27,22.56,22.6599,22.5208,22.5208,5565,22.4000205467848,22.4992121271316,22.3610985252674,22.3610985252674,5604.7448589515,0.0,1.0
2025-10-28,22.49,22.58,22.4401,22.54,7173,22.4248432645893,22.514582521762,22.3750878320014,22.474698407463,7193.84158437972,0.095,1.0
2025-10-29,22.545,22.67,22.5,22.67,3545,22.4796839217504,22.6043217789347,22.4348142931641,22.6043217789347,3555.30021143539,0.0,1.0
2025-10-30,22.45,22.5,22.27,22.5,23165,22.3849591502904,22.4348142931641,22.2054806359451,22.4348142931641,23232.3073054727,0.0,1.0
2025-10-31,22.47,22.5399,22.4,22.44,15762,22.4049012074399,22.4745986971773,22.3351040074167,22.3749881217156,15807.7974422128,0.0,1.0
2025-11-03,22.46,22.57,22.4302,22.4302,46642,22.3949301788651,22.5046114931873,22.3652165137124,22.3652165137124,46777.5211457742,0.0,1.0
2025-11-04,22.505,22.52,22.45,22.45,6454,22.4397998074515,22.4547563503136,22.3849591502904,22.3849591502904,6472.75248648913,0.0,1.0
2025-11-05,22.51,22.5595,22.45,22.45,3491,22.4447853217388,22.4941419131838,22.3849591502904,22.3849591502904,3501.14331117658,0.0,1.0
2025-11-06,22.44,22.4635,22.43,22.4506,9390,22.3749881217156,22.3984200388663,22.3650170931409,22.3855574120049,9417.28321167233,0.0,1.0
2025-11-07,22.47,22.5599,22.41,22.5599,4187,22.4049012074399,22.4945407543268,22.3450750359914,22.4945407543268,4199.16558117911,0.0,1.0
2025-11-10,22.46,22.5599,22.4201,22.5599,15632,22.3949301788651,22.4945407543268,22.3551457748519,22.4945407543268,15677.4197193676,0.0,1.0
2025-11-11,22.425,22.485,22.41,22.43,8559,22.3600315788535,22.419857750302,22.3450750359914,22.3650170931409,8583.86869102273,0.0,1.0
2025-11-12,22.505,22.55,22.4,22.48,77919,22.4397998074515,22.4846694360378,22.3351040074167,22.4148722360146,78145.3983567937,0.0,1.0
2025-11-13,22.485,22.54,22.42,22.44,23076,22.419857750302,22.474698407463,22.3550460645662,22.3749881217156,23143.0487106017,0.0,1.0
2025-11-14,22.4657,22.539,22.41,22.4945,11781,22.4006136651527,22.4737013046056,22.3450750359914,22.429330227448,11815.2304064656,0.0,1.0
2025-11-17,22.4696,22.5,22.4696,22.475,23700,22.4045023662969,22.4348142931641,22.4045023662969,22.4098867217272,23768.8617802592,0.0,1.0
2025-11-18,22.455,22.5,22.42,22.5,18241,22.3899446645778,22.4348142931641,22.3550460645662,22.4348142931641,18294.0003263167,0.0,1.0
2025-11-19,22.4518,22.4919,22.4,22.42,20112,22.3867539354338,22.4267377600185,22.3351040074167,22.3550460645662,20170.4366297288,0.0,1.0
2025-11-20,22.46,22.4899,22.4,22.4585,90598,22.3949301788651,22.4247435543036,22.3351040074167,22.3934345245789,90861.2379564525,0.0,1.0
2025-11-21,22.38,22.4799,22.36,22.42,19751,22.3151619502672,22.4147725257289,22.2952198931177,22.3550460645662,19808.387722443,0.0,1.0
2025-11-24,22.3709,22.43,22.31,22.34,31609,22.3709,22.43,22.31,22.34,31609,0.065,1.0
2025-11-25,22.41,22.49,22.34,22.35,21317,22.41,22.49,22.34,22.35,21317,0.0,1.0
2025-11-26,22.43,22.52,22.37,22.47,17249,22.43,22.52,22.37,22.47,17249,0.0,1.0