date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-06-04,50.3,50.6,50.24,50.6,44300,36.7365738626793,36.9556786769696,36.6927528998212,36.9556786769696,60655.9013458716,0.0,1.0
2013-06-05,50.36,50.4,50.3,50.4,62500,36.7803948255373,36.8096088007761,36.7365738626793,36.8096088007761,85575.4815827761,0.0,1.0
2013-06-06,50.29,50.35,50.27,50.34,106800,36.7292703688696,36.7730913317277,36.7146633812502,36.765787837918,146231.382928648,0.0,1.0
2013-06-07,50.185,50.33,50.185,50.33,70800,36.652583683868,36.7584843441083,36.652583683868,36.7584843441083,96939.9055369686,0.0,1.0
2013-06-10,49.826,50.26,49.7999,50.26,128800,36.3903882561006,36.7073598874406,36.3713261372573,36.7073598874406,176353.952445784,0.0,1.0
2013-06-11,49.82,50.1,49.8,50.1,50800,36.3860061598147,36.5905039864857,36.3713991721954,36.5905039864857,69555.7514304804,0.0,1.0
2013-06-12,50.02,50.2,49.885,50.0,196200,36.5320760360083,36.6635389245825,36.4334788695776,36.5174690483889,268638.55178465,0.0,1.0
2013-06-13,49.85,50.04,49.85,50.01,105400,36.4079166412438,36.5466830236277,36.4079166412438,36.5247725421986,144314.492141193,0.0,1.0
2013-06-14,49.97,50.13,49.97,50.13,99900,36.4955585669599,36.6124144679148,36.4955585669599,36.6124144679148,136783.849761909,0.0,1.0
2013-06-17,50.01,50.1,49.9,50.1,99400,36.5247725421986,36.5905039864857,36.4444341102922,36.5905039864857,136099.245909247,0.0,1.0
2013-06-18,49.93,50.05,49.84,50.05,138400,36.4663445917212,36.5539865174373,36.4006131474341,36.5539865174373,189498.346416899,0.0,1.0
2013-06-19,49.81,50.11,49.7,50.11,86100,36.3787026660051,36.5978074802954,36.2983642340986,36.5978074802954,117888.783428432,0.0,1.0
2013-06-20,49.65,49.7,49.445,49.7,125300,36.2618467650502,36.2983642340986,36.1121251419518,36.2983642340986,171561.725477149,0.0,1.0
2013-06-21,49.55,50.0,49.41,50.0,217900,36.1888118269534,36.5174690483889,36.0865629136179,36.5174690483889,298350.358990191,0.0,1.0
2013-06-24,49.529,49.55,49.12,49.49,312900,36.1734744899531,36.1888118269534,35.8747615931373,36.1449908640954,428425.09099601,0.0,1.0
2013-06-25,49.37,49.59,49.34,49.59,262900,36.0573489383792,36.2180258021922,36.0354384569502,36.2180258021922,359964.705729789,0.0,1.0
2013-06-26,49.345,49.519,49.335,49.46,1223000,36.039090203855,36.1661709961434,36.0317867100454,36.1230803826663,1674541.02361176,0.0,1.0
2013-06-27,49.47,49.63,49.3,49.63,2004500,36.130383876476,36.2472397774309,36.0062244817115,36.2472397774309,2744576.84532279,0.0,1.0
2013-06-28,49.41,49.45,49.3,49.45,2443200,36.0865629136179,36.1157768888567,36.0062244817115,36.1157768888567,3345248.26564862,0.0,1.0
2013-07-01,49.46,49.53,49.45,49.53,2231000,36.1625192492386,36.2136995231457,36.1552077815376,36.2136995231457,3051370.93020209,0.054,1.0
2013-07-02,49.42,49.51,49.31,49.31,90000,36.1332733784345,36.1990765877437,36.0528472337233,36.0528472337233,123094.300187444,0.0,1.0
2013-07-03,49.5799,49.6299,49.4,49.6213,37200,36.2501837469738,36.2867410854789,36.1186504430325,36.280453223256,50878.9774108102,0.0,1.0
2013-07-05,49.34,49.42,49.0671,49.42,139400,36.0747816368264,36.1332733784345,35.8752516832656,36.1332733784345,190659.393845885,0.0,1.0
2013-07-08,49.49,49.59,49.45,49.59,202800,36.1844536523417,36.2575683293518,36.1552077815376,36.2575683293518,277372.489755707,0.0,1.0
2013-07-09,49.5299,49.63,49.45,49.63,62400,36.2136264084687,36.2868142001559,36.1552077815376,36.2868142001559,85345.3814632946,0.0,1.0
2013-07-10,49.55,49.8,49.481,49.8,57000,36.2283224585478,36.4111091510732,36.1778733314107,36.4111091510732,77959.7234520478,0.0,1.0
2013-07-11,49.62,49.7499,49.52,49.7,89000,36.2795027324549,36.3744786978911,36.2063880554447,36.3379944740631,121726.585740917,0.0,1.0
2013-07-12,49.57,49.7,49.54,49.65,423300,36.2429453939498,36.3379944740631,36.2210109908468,36.301437135558,578953.525214945,0.0,1.0
2013-07-15,49.55,49.789,49.5,49.68,1037900,36.2283224585478,36.4030665366021,36.1917651200427,36.323371538661,1419550.82405053,0.0,1.0
2013-07-16,49.655,49.7602,49.53,49.7,586200,36.3050928694085,36.3820095096232,36.2136995231457,36.3379944740631,801754.208554218,0.0,1.0
2013-07-17,49.6999,49.72,49.64,49.71,230000,36.337921359386,36.3526174094651,36.2941256678569,36.3453059417641,314574.322701246,0.0,1.0
2013-07-18,49.68,49.739,49.5,49.72,161500,36.323371538661,36.366509198097,36.1917651200427,36.3526174094651,220885.883114136,0.0,1.0
2013-07-19,49.5026,49.7196,49.471,49.71,91100,36.1936661016449,36.3523249507571,36.1705618637097,36.3453059417641,124598.786078624,0.0,1.0
2013-07-22,49.6481,49.7399,49.55,49.72,54000,36.3000479566948,36.3671672301901,36.2283224585478,36.3526174094651,73856.5801124664,0.0,1.0
2013-07-23,49.74,49.78,49.51,49.76,88100,36.3672403448671,36.3964862156712,36.1990765877437,36.3818632802692,120495.642739043,0.0,1.0
2013-07-24,49.62,49.69,49.5,49.69,98000,36.2795027324549,36.330683006362,36.1917651200427,36.330683006362,134036.015759661,0.0,1.0
2013-07-25,49.56,49.6366,49.3001,49.6366,108900,36.2356339262488,36.2916397688386,36.0456088806993,36.2916397688386,148944.103226807,0.0,1.0
2013-07-26,49.7,49.7,49.341,49.501,53000,36.3379944740631,36.3379944740631,36.0755127835965,36.1924962668128,72488.8656659392,0.0,1.0
2013-07-29,49.62,49.69,49.5,49.69,635200,36.2795027324549,36.330683006362,36.1917651200427,36.330683006362,868772.21643405,0.0,1.0
2013-07-30,49.6,49.6329,49.45,49.6,80100,36.2648797970529,36.2889345257892,36.1552077815376,36.2648797970529,109553.927166825,0.0,1.0
2013-07-31,49.49,49.649,49.3,49.64,76500,36.1844536523417,36.3007059887879,36.0455357660223,36.2941256678569,104630.155159327,0.0,1.0
2013-08-01,49.45,49.69,49.4,49.69,65600,36.2063880554447,36.3821116779585,36.169778967421,36.3821116779585,89595.2392443129,0.07,1.0
2013-08-02,49.64,49.64,49.45,49.59,57100,36.3455025899348,36.3455025899348,36.2063880554447,36.3088935019111,77986.1000129613,0.0,1.0
2013-08-05,49.56,49.64,49.5001,49.64,71400,36.2869280490969,36.3455025899348,36.2430703616445,36.3455025899348,97516.7695433526,0.0,1.0
2013-08-06,49.54,49.6,49.47,49.6,86100,36.2722844138874,36.3162153195158,36.2210316906542,36.3162153195158,117593.751508161,0.0,1.0
2013-08-07,49.55,49.64,49.45,49.62,65500,36.2796062314921,36.3455025899348,36.2063880554447,36.3308589547253,89458.6611357088,0.0,1.0
2013-08-08,49.57,49.61,49.5,49.61,45800,36.2942498667016,36.3235371371206,36.2429971434684,36.3235371371206,62552.773740694,0.0,1.0
2013-08-09,49.63,49.64,49.37,49.37,43100,36.3381807723301,36.3455025899348,36.1478135146068,36.1478135146068,58865.1648083823,0.0,1.0
2013-08-12,49.64,49.67,49.53,49.67,47500,36.3455025899348,36.367468042749,36.2649625962826,36.367468042749,64874.6015869643,0.0,1.0
2013-08-13,49.49,49.599,49.36,49.53,56600,36.2356753258637,36.3154831377554,36.140491697002,36.2649625962826,77303.2094699406,0.0,1.0
2013-08-14,49.45,49.519,49.19,49.49,64200,36.2063880554447,36.2569085969174,36.0160207977214,36.2356753258637,87683.145723855,0.0,1.0
2013-08-15,49.36,49.3799,49.151,49.3698,54800,36.140491697002,36.1550621140355,35.987465709063,36.1476670782547,74844.8035150663,0.0,1.0
2013-08-16,49.34,49.39,49.11,49.31,57400,36.1258480617926,36.1624571498163,35.9574462568835,36.1038826089783,78395.8343387737,0.0,1.0
2013-08-19,49.15,49.41,49.061,49.41,94100,35.9867335273025,36.1771007850257,35.9215693506203,36.1771007850257,128520.000196491,0.0,1.0
2013-08-20,49.31,49.4,49.06,49.14,71800,36.1038826089783,36.169778967421,35.9208371688598,35.9794117096977,98063.0819777693,0.0,1.0
2013-08-21,49.1804,49.32,49.08,49.31,63200,36.0089918528209,36.1112044265831,35.9354808040693,36.1038826089783,86317.3646378136,0.0,1.0
2013-08-22,49.09,49.329,48.92,49.22,131200,35.942802621674,36.1177940624273,35.8183317223934,36.0379862505357,179190.478488626,0.0,1.0
2013-08-23,49.07,49.15,48.9201,49.15,118300,35.9281589864646,35.9867335273025,35.8184049405695,35.9867335273025,161571.902478692,0.0,1.0
2013-08-26,49.06,49.15,48.96,49.15,58900,35.9208371688598,35.9867335273025,35.8476189928124,35.9867335273025,80444.5059678358,0.0,1.0
2013-08-27,49.13,49.3899,49.05,49.05,38400,35.972089892093,36.1623839316402,35.9135153512551,35.9135153512551,52445.993703988,0.0,1.0
2013-08-28,49.1,49.339,49.09,49.17,52400,35.9501244392788,36.1251158800321,35.942802621674,36.001377162512,71566.9289085669,0.0,1.0
2013-08-29,49.2501,49.4,49.11,49.11,75300,36.0600249215259,36.169778967421,35.9574462568835,35.9574462568835,102843.315778914,0.0,1.0
2013-08-30,49.33,49.4055,49.16,49.39,79700,36.1185262441878,36.1738059671036,35.9940553449072,36.1624571498163,108852.752557496,0.0,1.0
2013-09-03,49.02,49.3,48.98,49.3,152700,35.9274268047041,36.132642624886,35.8981102589638,36.132642624886,208346.510332878,0.049,1.0
2013-09-04,49.26,49.34,49.2,49.34,84300,36.1033260791457,36.1619591706263,36.0593512605353,36.1619591706263,115020.372109113,0.0,1.0
2013-09-05,48.85,49.12,48.8301,49.12,35500,35.8028314853079,36.0007181690548,35.7882465038021,36.0007181690548,48436.8115050241,0.0,1.0
2013-09-06,49.12,49.18,48.98,49.0,66000,36.0007181690548,36.0446929876652,35.8981102589638,35.9127685318339,90051.5368825798,0.0,1.0
2013-09-09,49.07,49.18,48.871,49.18,51800,35.9640724868794,36.0446929876652,35.8182226718216,36.0446929876652,70676.8122805703,0.0,1.0
2013-09-10,48.95,49.33,48.511,49.33,540400,35.8761228496586,36.1546300341912,35.5543737601591,36.1546300341912,737331.068656761,0.0,1.0
2013-09-11,49.09,49.1,48.9,49.08,85000,35.9787307597496,35.9860598961846,35.8394771674833,35.9714016233145,115975.464166959,0.0,1.0
2013-09-12,49.16,49.259,48.93,48.93,137400,36.030034714795,36.1025931655022,35.8614645767885,35.8614645767885,187470.926782826,0.0,1.0
2013-09-13,49.15,49.1799,48.8804,48.91,87300,36.02270557836,36.0446196963008,35.8251120600705,35.8468063039183,119113.623785594,0.0,1.0
2013-09-16,49.21,49.35,49.0601,49.35,43100,36.0666803969704,36.1692883070613,35.9568166418087,36.1692883070613,58806.3824187756,0.0,1.0
2013-09-17,49.23,49.29,49.14,49.29,77500,36.0813386698405,36.1253134884509,36.0153764419249,36.1253134884509,105742.334975757,0.0,1.0
2013-09-18,49.6099,49.69,48.95,49.28,116900,36.3597725630087,36.4184789458536,35.8761228496586,36.1179843520159,159500.373660206,0.0,1.0
2013-09-19,49.55,49.69,49.47,49.69,75500,36.3158710357627,36.4184789458536,36.2572379442821,36.4184789458536,103013.500524769,0.0,1.0
2013-09-20,49.43,49.46,49.03,49.26,101100,36.2279213985419,36.2499088078471,35.9347559411391,36.1033260791457,137942.581497406,0.0,1.0
2013-09-23,49.63,49.63,49.46,49.55,76700,36.3745041272432,36.3745041272432,36.2499088078471,36.3158710357627,104650.801195362,0.0,1.0
2013-09-24,49.67,49.72,49.5,49.67,115500,36.4038206729835,36.4404663551588,36.2792253535873,36.4038206729835,157590.189544515,0.0,1.0
2013-09-25,49.7,49.7,49.5654,49.6,40600,36.4258080822887,36.4258080822887,36.3271579058727,36.352516717938,55395.3393550416,0.0,1.0
2013-09-26,49.65,49.7,49.57,49.7,256700,36.3891624001134,36.4258080822887,36.3305293086328,36.4258080822887,350245.901784216,0.0,1.0
2013-09-27,49.72,49.76,49.5129,49.74,66700,36.4404663551588,36.4697829008991,36.2886799395886,36.455124628029,91006.6289404256,0.0,1.0
2013-09-30,49.65,49.67,49.57,49.67,86700,36.3891624001134,36.4038206729835,36.3305293086328,36.4038206729835,118294.973450298,0.0,1.0
2013-10-01,49.65,49.66,49.5,49.63,91200,36.4397334415153,36.4470727634572,36.3296436123869,36.4250547976316,124262.160349428,0.069,1.0
2013-10-02,49.75,49.809,49.61,49.72,208500,36.5131266609343,36.5564286603915,36.4103761537478,36.4911086951086,284086.188956752,0.0,1.0
2013-10-03,49.67,49.72,49.5807,49.59,112900,36.4544120853991,36.4911086951086,36.388871940458,36.395697509864,153828.924379939,0.0,1.0
2013-10-04,49.65,49.72,49.54,49.72,228000,36.4397334415153,36.4911086951086,36.3590009001545,36.4911086951086,310655.400873571,0.0,1.0
2013-10-07,49.74,49.84,49.56,49.83,82100,36.5057873389924,36.5791805584114,36.3736795440383,36.5718412364695,111863.194788246,0.0,1.0
2013-10-08,49.66,49.68,49.3,49.31,53500,36.4470727634572,36.461751407341,36.182857173549,36.1901964954909,72895.0173102458,0.0,1.0
2013-10-09,49.66,49.76,49.35,49.76,100500,36.4470727634572,36.5204659828762,36.2195537832585,36.5204659828762,136933.630648219,0.0,1.0
2013-10-10,49.6,49.7,49.55,49.6,40600,36.4030368318059,36.4764300512248,36.3663402220964,36.4030368318059,55318.4617345042,0.0,1.0
2013-10-11,49.48,49.68,49.43,49.48,52600,36.3149649685031,36.461751407341,36.2782683587936,36.3149649685031,71668.7459910079,0.0,1.0
2013-10-14,49.54,49.76,49.5,49.63,54200,36.3590009001545,36.5204659828762,36.3296436123869,36.4250547976316,73848.783891875,0.0,1.0
2013-10-15,49.54,49.72,49.5,49.64,64400,36.3590009001545,36.4911086951086,36.3296436123869,36.4323941195734,87746.5255099032,0.0,1.0
2013-10-16,49.65,49.73,49.3602,49.62,90300,36.4397334415153,36.4984480170505,36.2270398916392,36.4177154756896,123035.889030191,0.0,1.0
2013-10-17,49.7,49.85,49.55,49.85,53900,36.4764300512248,36.5865198803533,36.3663402220964,36.5865198803533,73440.0267854625,0.0,1.0
2013-10-18,49.62,49.78,49.6,49.65,93300,36.4177154756896,36.53514462676,36.4030368318059,36.4397334415153,127123.460094317,0.0,1.0
2013-10-21,49.69,49.82,49.6001,49.72,64200,36.4690907292829,36.5645019145276,36.4031102250253,36.4911086951086,87474.0207722949,0.0,1.0
2013-10-22,49.91,49.93,49.69,49.89,54500,36.6305558120046,36.6452344558884,36.4690907292829,36.6158771681209,74257.5409982878,0.0,1.0
2013-10-23,49.93,49.9699,49.76,49.91,68500,36.6452344558884,36.6745183504366,36.5204659828762,36.6305558120046,93332.8726308754,0.0,1.0
2013-10-24,49.85,50.0,49.85,49.9,107600,36.5865198803533,36.6966097094817,36.5865198803533,36.6232164900627,146607.548833316,0.0,1.0
2013-10-25,49.98,50.0,49.9101,49.97,43400,36.6819310655979,36.6966097094817,36.6306292052241,36.674591743656,59133.5280610218,0.0,1.0
2013-10-28,49.97,50.04,49.9,50.04,49200,36.674591743656,36.7259669972493,36.6232164900627,36.7259669972493,67036.1654516652,0.0,1.0
2013-10-29,50.04,50.04,49.91,50.02,89800,36.7259669972493,36.7259669972493,36.6305558120046,36.7112883533655,122354.627186169,0.0,1.0
2013-10-30,49.97,50.168,49.96,49.99,69300,36.674591743656,36.8199103181056,36.6672524217141,36.6892703875398,94422.891581309,0.0,1.0
2013-10-31,50.05,50.17,49.9,50.09,454300,36.7333063191912,36.821378182494,36.6232164900627,36.7626636069588,618994.511477469,0.0,1.0
2013-11-01,50.08,50.09,50.0,50.08,99900,36.802295945445,36.8096446467121,36.7435063353085,36.802295945445,135942.388143836,0.064,1.0
2013-11-04,50.05,50.08,50.0,50.02,71100,36.7802498416438,36.802295945445,36.7435063353085,36.7582037378427,96751.7897600273,0.0,1.0
2013-11-05,49.95,49.98,49.88,49.93,120300,36.7067628289732,36.7288089327744,36.6553219201038,36.6920654264391,163702.395332367,0.0,1.0
2013-11-06,49.84,49.99,49.8001,49.85,68100,36.6259271150355,36.7361576340415,36.59660579698,36.6332758163026,92669.435761714,0.0,1.0
2013-11-07,49.96,50.06,49.9,49.99,85400,36.7141115302403,36.7875985429109,36.6700193226379,36.7361576340415,116211.010485321,0.0,1.0
2013-11-08,49.91,50.03,49.811,49.92,79700,36.677368023905,36.7655524391097,36.6046158813611,36.684716725172,108454.537888526,0.0,1.0
2013-11-11,49.93,50.01,49.86,49.86,79200,36.6920654264391,36.7508550365756,36.6406245175697,36.6406245175697,107774.145555473,0.0,1.0
2013-11-12,49.93,49.94,49.84,49.93,88500,36.6920654264391,36.6994141277062,36.6259271150355,36.6920654264391,120429.442950245,0.0,1.0
2013-11-13,49.97,49.98,49.88,49.89,112700,36.7214602315073,36.7288089327744,36.6553219201038,36.6626706213709,153360.431869973,0.0,1.0
2013-11-14,49.96,49.9999,49.85,49.96,72800,36.7141115302403,36.7434328482959,36.6332758163026,36.7141115302403,99065.1236924048,0.0,1.0
2013-11-15,49.98,50.0,49.9,49.99,163700,36.7288089327744,36.7435063353085,36.6700193226379,36.7361576340415,222760.4498413,0.0,1.0
2013-11-18,50.0,50.02,49.91,50.0,133400,36.7435063353085,36.7582037378427,36.677368023905,36.7435063353085,181528.674458335,0.0,1.0
2013-11-19,49.95,50.0,49.9,49.92,130800,36.7067628289732,36.7435063353085,36.6700193226379,36.684716725172,177990.634326464,0.0,1.0
2013-11-20,49.91,50.03,49.88,49.99,73200,36.677368023905,36.7655524391097,36.6553219201038,36.7361576340415,99609.4375588465,0.0,1.0
2013-11-21,49.89,49.95,49.811,49.85,88800,36.6626706213709,36.7067628289732,36.6046158813611,36.6332758163026,120837.678350076,0.0,1.0
2013-11-22,49.9,49.95,49.85,49.92,86500,36.6700193226379,36.7067628289732,36.6332758163026,36.684716725172,117707.873618036,0.0,1.0
2013-11-25,49.97,50.0096,49.92,49.94,102900,36.7214602315073,36.7505610885249,36.684716725172,36.6994141277062,140024.742142149,0.0,1.0
2013-11-26,50.04,50.05,49.97,50.0,78000,36.7729011403768,36.7802498416438,36.7214602315073,36.7435063353085,106141.203956148,0.0,1.0
2013-11-27,49.99,50.04,49.94,50.04,70700,36.7361576340415,36.7729011403768,36.6994141277062,36.7729011403768,96207.4758935854,0.0,1.0
2013-11-29,50.02,50.05,49.97,50.05,56900,36.7582037378427,36.7802498416438,36.7214602315073,36.7802498416438,77428.6475013438,0.0,1.0
2013-12-02,49.88,49.98,49.8228,49.98,295200,36.6920654264391,36.7656261029155,36.6499887194946,36.7656261029155,401301.366627073,0.05,1.0
2013-12-03,49.94,49.96,49.89,49.95,105300,36.7362018323249,36.7509139676202,36.6994214940867,36.7435578999726,143147.13382734,0.0,1.0
2013-12-04,49.79,49.8599,49.74,49.85,717900,36.6258608176103,36.6772797304673,36.5890804793721,36.6699972234962,975929.034896938,0.0,1.0
2013-12-05,49.71,49.76,49.68,49.69,71000,36.5670122764292,36.6037926146674,36.5449440734862,36.5523001411339,96518.9601304952,0.0,1.0
2013-12-06,49.76,49.7799,49.701,49.76,77400,36.6037926146674,36.6184311892862,36.5603918155463,36.6037926146674,105219.260761977,0.0,1.0
2013-12-09,49.79,49.833,49.77,49.83,184800,36.6258608176103,36.6574919084952,36.611148682315,36.6552850882009,251221.180734022,0.0,1.0
2013-12-10,49.83,49.87,49.78,49.82,80200,36.6552850882009,36.6847093587914,36.6185047499627,36.6479290205532,109025.64228825,0.0,1.0
2013-12-11,49.85,49.889,49.8001,49.87,99700,36.6699972234962,36.698685887322,36.6332904459344,36.6847093587914,135534.370774794,0.0,1.0
2013-12-12,49.82,49.85,49.75,49.83,234900,36.6479290205532,36.6699972234962,36.5964365470197,36.6552850882009,319328.221614836,0.0,1.0
2013-12-13,49.86,49.87,49.82,49.84,69300,36.6773532911438,36.6847093587914,36.6479290205532,36.6626411558485,94207.9427752581,0.0,1.0
2013-12-16,49.85,49.9,49.83,49.88,189200,36.6699972234962,36.7067775617344,36.6552850882009,36.6920654264391,257202.637418165,0.0,1.0
2013-12-17,49.8386,49.9099,49.8101,49.87,96900,36.6616113063778,36.7140600687055,36.6406465135821,36.6847093587914,131727.989248521,0.0,1.0
2013-12-18,49.84,49.889,49.7401,49.86,626400,36.6626411558485,36.698685887322,36.5891540400486,36.6773532911438,851541.92430623,0.0,1.0
2013-12-19,49.74,49.81,49.72,49.78,222000,36.5890804793721,36.6405729529056,36.5743683440768,36.6185047499627,301791.678154506,0.0,1.0
2013-12-20,49.74,49.82,49.72,49.72,86400,36.5890804793721,36.6479290205532,36.5743683440768,36.5743683440768,117454.058524997,0.0,1.0
2013-12-23,49.775,49.8399,49.67,49.8,239000,36.6148267161388,36.662567595172,36.5375880058386,36.633216885258,324901.851706879,0.0,1.0
2013-12-24,49.71,49.72,49.62,49.72,55300,36.620711570257,36.628078440418,36.5544097388081,36.628078440418,75065.7997108031,0.073,1.0
2013-12-26,49.71,49.71,49.62,49.66,103400,36.620711570257,36.620711570257,36.5544097388081,36.583877219452,140358.113744974,0.0,1.0
2013-12-27,49.57,49.6498,49.53,49.63,111300,36.5175753880032,36.5763630118878,36.4881079073592,36.5617766089691,151081.799417945,0.0,1.0
2013-12-30,49.599,49.69,49.525,49.69,122600,36.53893931147,36.605977829935,36.4844244722787,36.605977829935,166420.742215994,0.0,1.0
2013-12-31,49.62,49.64,49.53,49.64,93300,36.5544097388081,36.5691434791301,36.4881079073592,36.5691434791301,126648.085226364,0.0,1.0
2014-01-02,49.64,49.68,49.58,49.67,123600,36.5691434791301,36.598610959774,36.5249422581642,36.591244089613,167778.170782193,0.0,1.0
2014-01-03,49.6,49.71,49.5516,49.7,82400,36.5396759984861,36.620711570257,36.504020346907,36.613344700096,111852.113854795,0.0,1.0
2014-01-06,49.72,49.76,49.6401,49.69,134300,36.628078440418,36.6575459210619,36.5692171478317,36.605977829935,182302.656440522,0.0,1.0
2014-01-07,49.84,49.84,49.76,49.83,148400,36.7164808823498,36.7164808823498,36.6575459210619,36.7091140121888,201442.399223927,0.0,1.0
2014-01-08,49.72,49.86,49.6801,49.82,139800,36.628078440418,36.7312146226717,36.5986846284756,36.7017471420278,189768.513554616,0.0,1.0
2014-01-09,49.76,49.8099,49.681,49.77,154600,36.6575459210619,36.6943066031652,36.5993476467901,36.6649127912229,209858.456334361,0.0,1.0
2014-01-10,49.89,49.89,49.771,49.87,73100,36.7533152331547,36.7533152331547,36.665649478239,36.7385814928327,99228.0281891448,0.0,1.0
2014-01-13,49.93,49.98,49.85,49.95,103700,36.7827827137986,36.8196170646036,36.7238477525108,36.7975164541206,140765.342314833,0.0,1.0
2014-01-14,49.91,49.98,49.9,49.98,135400,36.7680489734767,36.8196170646036,36.7606821033157,36.8196170646036,183795.827863341,0.0,1.0
2014-01-15,49.89,49.9699,49.8529,49.93,109200,36.7533152331547,36.812176525741,36.7259841448574,36.7827827137986,148231.199428928,0.0,1.0
2014-01-16,50.02,50.05,49.95,49.98,108300,36.8490845452475,36.8711851557305,36.7975164541206,36.8196170646036,147009.513719349,0.0,1.0
2014-01-17,50.06,50.06,49.94,50.05,106500,36.8785520258914,36.8785520258914,36.7901495839596,36.8711851557305,144566.142300191,0.0,1.0
2014-01-21,50.07,50.1,50.02,50.08,112500,36.8859188960524,36.9080195065354,36.8490845452475,36.8932857662134,152710.713697384,0.0,1.0
2014-01-22,49.99,50.07,49.99,50.07,220800,36.8269839347645,36.8859188960524,36.8269839347645,36.8859188960524,299720.227416733,0.0,1.0
2014-01-23,50.11,50.12,50.04,50.1,112300,36.9153863766964,36.9227532468574,36.8638182855695,36.9080195065354,152439.227984144,0.0,1.0
2014-01-24,50.21,50.25,50.11,50.11,194100,36.9890550783062,37.0185225589502,36.9153863766964,36.9153863766964,263476.884699221,0.0,1.0
2014-01-27,50.13,50.15,50.03,50.15,146400,36.9301201170183,36.9448538573403,36.8564514154085,36.9448538573403,198727.54209153,0.0,1.0
2014-01-28,50.17,50.18,50.06,50.13,90000,36.9595875976623,36.9669544678233,36.8785520258914,36.9301201170183,122168.570957907,0.0,1.0
2014-01-29,50.22,50.2679,50.15,50.21,132000,36.9964219484672,37.0317092565383,36.9448538573403,36.9890550783062,179180.570738264,0.0,1.0
2014-01-30,50.26,50.3,50.19,50.27,86100,37.0258894291111,37.0553569097551,36.9743213379843,37.0332562992721,116874.599549732,0.0,1.0
2014-01-31,50.33,50.369,50.27,50.33,85600,37.077457520238,37.1061883138659,37.0332562992721,37.077457520238,116195.885266632,0.0,1.0
2014-02-03,50.34,50.38,50.2109,50.38,139900,37.1282889243488,37.1577909417699,37.0330711631225,37.1577909417699,189681.943446133,0.059,1.0
2014-02-04,50.29,50.32,50.2499,50.32,152900,37.0914114025726,37.1135379156383,37.061835630108,37.1135379156383,207307.856704172,0.0,1.0
2014-02-05,50.29,50.344,50.25,50.32,67700,37.0914114025726,37.1312391260909,37.0619093851515,37.1135379156383,91790.3328899439,0.0,1.0
2014-02-06,50.22,50.3,50.176,50.3,99600,37.0397828720858,37.0987869069278,37.0073306529227,37.0987869069278,135041.61234621,0.0,1.0
2014-02-07,50.3,50.3399,50.21,50.26,128200,37.0987869069278,37.1282151693053,37.0324073677305,37.0692848895068,173818.621513897,0.0,1.0
2014-02-10,50.23,50.33,50.21,50.33,127300,37.047158376441,37.1209134199936,37.0324073677305,37.1209134199936,172598.365980648,0.0,1.0
2014-02-11,50.26,50.29,50.2,50.2,108100,37.0692848895068,37.0914114025726,37.0250318633753,37.0250318633753,146566.247938005,0.0,1.0
2014-02-12,50.18,50.2599,50.12,50.24,153700,37.0102808546648,37.0692111344633,36.9660278285332,37.0545338807963,208392.528289282,0.0,1.0
2014-02-13,50.32,50.34,50.164,50.27,131400,37.1135379156383,37.1282889243488,36.9984800476964,37.0766603938621,178157.307854338,0.0,1.0
2014-02-14,50.26,50.27,50.16,50.26,92700,37.0692848895068,37.0766603938621,36.9955298459543,37.0692848895068,125686.319924635,0.0,1.0
2014-02-18,50.32,50.33,50.23,50.24,119500,37.1135379156383,37.1209134199936,37.047158376441,37.0545338807963,162022.818025824,0.0,1.0
2014-02-19,50.32,50.4108,50.31,50.41,134500,37.1135379156383,37.180507495184,37.1061624112831,37.1799174548356,182360.410246639,0.0,1.0
2014-02-20,50.1,50.29,50.07,50.29,343400,36.9512768198227,37.0914114025726,36.929150306757,37.0914114025726,465595.27790852,0.0,1.0
2014-02-21,50.27,50.2899,50.17,50.17,83000,37.0766603938621,37.091337647529,37.0029053503095,37.0029053503095,112534.676955175,0.0,1.0
2014-02-24,50.28,50.35,50.21,50.35,104200,37.0840358982173,37.1356644287041,37.0324073677305,37.1356644287041,141278.473960593,0.0,1.0
2014-02-25,50.39,50.4,50.3,50.35,80900,37.1651664461251,37.1725419504804,37.0987869069278,37.1356644287041,109687.414044261,0.0,1.0
2014-02-26,50.46,50.46,50.37,50.44,103400,37.2167949766119,37.2167949766119,37.1504154374146,37.2020439679014,140193.802375483,0.0,1.0
2014-02-27,50.57,50.585,50.46,50.56,103500,37.2979255245197,37.3089887810526,37.2167949766119,37.2905500201644,140329.386323622,0.0,1.0
2014-02-28,50.51,50.55,50.43,50.55,133900,37.2536724983881,37.2831745158092,37.1946684635461,37.2831745158092,181546.906557807,0.0,1.0
2014-03-03,50.59,50.6,50.43,50.53,106800,37.3569295593617,37.364313811103,37.2387815315005,37.3126240489138,144632.122171989,0.06,1.0
2014-03-04,50.49,50.56,50.46,50.56,99400,37.2830870419485,37.3347768041377,37.2609342867245,37.3347768041377,134610.795354829,0.0,1.0
2014-03-05,50.5,50.54,50.46,50.51,85700,37.2904712936898,37.3200083006551,37.2609342867245,37.2978555454311,116057.798409546,0.0,1.0
2014-03-06,50.44,50.47,50.35,50.47,111700,37.2461657832418,37.2683185384658,37.1797075175699,37.2683185384658,151267.865604974,0.0,1.0
2014-03-07,50.39,50.4391,50.3101,50.35,98000,37.2092445245352,37.2455012005851,37.150244353122,37.1797075175699,132714.868659691,0.0,1.0
2014-03-10,50.42,50.44,50.35,50.41,77300,37.2313972797592,37.2461657832418,37.1797075175699,37.2240130280179,104682.238238715,0.0,1.0
2014-03-11,50.44,50.4693,50.35,50.4,232400,37.2461657832418,37.2678016408439,37.1797075175699,37.2166287762765,314723.831392981,0.0,1.0
2014-03-12,50.51,50.54,50.44,50.48,76700,37.2978555454311,37.3200083006551,37.2461657832418,37.2757027902071,103869.698226513,0.0,1.0
2014-03-13,50.53,50.57,50.44,50.48,145600,37.3126240489138,37.3421610558791,37.2461657832418,37.2757027902071,197176.376294397,0.0,1.0
2014-03-14,50.55,50.65,50.51,50.65,67800,37.3273925523964,37.4012350698097,37.2978555454311,37.4012350698097,91817.0213788471,0.0,1.0
2014-03-17,50.55,50.57,50.51,50.56,134000,37.3273925523964,37.3421610558791,37.2978555454311,37.3347768041377,181467.269391822,0.0,1.0
2014-03-18,50.57,50.57,50.5001,50.54,114200,37.3421610558791,37.3421610558791,37.2905451362072,37.3200083006551,154653.448989149,0.0,1.0
2014-03-19,50.44,50.57,50.3701,50.57,139000,37.2461657832418,37.3421610558791,37.19454986357,37.3421610558791,188238.436160173,0.0,1.0
2014-03-20,50.42,50.444,50.33,50.4,70800,37.2313972797592,37.2491194839384,37.1649390140873,37.2166287762765,95879.721439858,0.0,1.0
2014-03-21,50.5,50.5099,50.38,50.46,98500,37.2904712936898,37.2977817029137,37.2018602727939,37.2609342867245,133391.985336526,0.0,1.0
2014-03-24,50.54,50.5499,50.45,50.46,90600,37.3200083006551,37.327318709879,37.2535500349832,37.2609342867245,122693.54184253,0.0,1.0
2014-03-25,50.55,50.59,50.46,50.59,87200,37.3273925523964,37.3569295593617,37.2609342867245,37.3569295593617,118089.148440051,0.0,1.0
2014-03-26,50.6,50.61,50.4901,50.59,164100,37.364313811103,37.3716980628444,37.2831608844659,37.3569295593617,222229.693337298,0.0,1.0
2014-03-27,50.65,50.65,50.6,50.64,93000,37.4012350698097,37.4012350698097,37.364313811103,37.3938508180683,125943.701891339,0.0,1.0
2014-03-28,50.6,50.65,50.521,50.64,96500,37.364313811103,37.4012350698097,37.3059782223466,37.3938508180683,130683.518629185,0.0,1.0
2014-03-31,50.61,50.6196,50.5,50.54,128300,37.3716980628444,37.378786944516,37.2904712936898,37.3200083006551,173748.139275901,0.0,1.0
2014-04-01,50.51,50.55,50.46,50.52,484700,37.3458531817497,37.375428199118,37.3088844100394,37.3532469360918,655553.292111266,0.065,1.0
2014-04-02,50.45,50.49,50.3704,50.49,155000,37.3014906556974,37.3310656730656,37.2426363711346,37.3310656730656,209636.394217549,0.0,1.0
2014-04-03,50.52,50.53,50.46,50.47,100000,37.3532469360918,37.3606406904339,37.3088844100394,37.3162781643815,135249.286591967,0.0,1.0
2014-04-04,50.6,50.64,50.5101,50.53,224300,37.4123969708283,37.4419719881965,37.3459271192932,37.3606406904339,303364.149825782,0.0,1.0
2014-04-07,50.65,50.67,50.6,50.67,128200,37.4493657425386,37.4641532512227,37.4123969708283,37.4641532512227,173389.585410902,0.0,1.0
2014-04-08,50.61,50.63,50.57,50.62,100900,37.4197907251703,37.4345782338545,37.3902157078021,37.4271844795124,136466.530171295,0.0,1.0
2014-04-09,50.6,50.66,50.5101,50.6,1055500,37.4123969708283,37.4567594968806,37.3459271192932,37.4123969708283,1427556.21997821,0.0,1.0
2014-04-10,50.7,50.74,50.61,50.74,120500,37.4863345142489,37.5159095316171,37.4197907251703,37.5159095316171,162975.39034332,0.0,1.0
2014-04-11,50.77,50.8,50.64,50.76,102900,37.5380907946433,37.5602720576695,37.4419719881965,37.5306970403012,139171.515903134,0.0,1.0
2014-04-14,50.69,50.76,50.64,50.76,112800,37.4789407599068,37.5306970403012,37.4419719881965,37.5306970403012,152561.195275739,0.0,1.0
2014-04-15,50.82,50.849,50.67,50.74,83900,37.5750595663536,37.5965014539456,37.4641532512227,37.5159095316171,113474.151450661,0.0,1.0
2014-04-16,50.77,50.79,50.7,50.77,90400,37.5380907946433,37.5528783033274,37.4863345142489,37.5380907946433,122265.355079138,0.0,1.0
2014-04-17,50.69,50.82,50.66,50.74,126400,37.4789407599068,37.5750595663536,37.4567594968806,37.5159095316171,170955.098252247,0.0,1.0
2014-04-21,50.73,50.78,50.7001,50.78,164200,37.5085157772751,37.5454845489854,37.4864084517923,37.5454845489854,222079.32858401,0.0,1.0
2014-04-22,50.73,50.74,50.69,50.71,102200,37.5085157772751,37.5159095316171,37.4789407599068,37.4937282685909,138224.77089699,0.0,1.0
2014-04-23,50.74,50.7899,50.7,50.74,178900,37.5159095316171,37.552804365784,37.4863345142489,37.5159095316171,241960.97371303,0.0,1.0
2014-04-24,50.74,50.77,50.7,50.73,389300,37.5159095316171,37.5380907946433,37.4863345142489,37.5085157772751,526525.472702529,0.0,1.0
2014-04-25,50.8,50.8,50.7305,50.74,192700,37.5602720576695,37.5602720576695,37.5088854649922,37.5159095316171,260625.375262721,0.0,1.0
2014-04-28,50.75,50.7899,50.72,50.78,247800,37.5233032859592,37.552804365784,37.501122022933,37.5454845489854,335147.732174895,0.0,1.0
2014-04-29,50.77,50.77,50.72,50.74,199300,37.5380907946433,37.5380907946433,37.501122022933,37.5159095316171,269551.828177791,0.0,1.0
2014-04-30,50.85,50.87,50.75,50.81,235200,37.5972408293798,37.6120283380639,37.5233032859592,37.5676658120116,318106.322064307,0.0,1.0
2014-05-01,50.82,50.83,50.76,50.8,118800,37.6253370958796,37.6327407434782,37.5809152102883,37.6105298006825,160461.446089241,0.068,1.0
2014-05-02,50.83,50.87,50.75,50.79,100400,37.6327407434782,37.6623553338724,37.5735115626897,37.6031261530839,135608.831543432,0.0,1.0
2014-05-05,50.81,50.89,50.78,50.83,4175100,37.6179334482811,37.6771626290695,37.5957225054854,37.6327407434782,5639247.33642415,0.0,1.0
2014-05-06,50.835,50.8599,50.8,50.84,158400,37.6364425672775,37.6548776497979,37.6105298006825,37.6401443910768,213948.594785654,0.0,1.0
2014-05-07,50.84,50.849,50.8,50.83,145300,37.6401443910768,37.6468076739154,37.6105298006825,37.6327407434782,196254.613777497,0.0,1.0
2014-05-08,50.91,50.92,50.82,50.87,221800,37.6919699242667,37.6993735718652,37.6253370958796,37.6623553338724,299582.060122841,0.0,1.0
2014-05-09,50.88,50.9,50.85,50.9,158800,37.669758981471,37.6845662766681,37.6475480386753,37.6845662766681,214488.869014911,0.0,1.0
2014-05-12,50.86,50.88,50.8201,50.83,102800,37.6549516862739,37.669758981471,37.6254111323556,37.6327407434782,138850.476918973,0.0,1.0
2014-05-13,51.0,51.0,50.86,50.88,332300,37.7586027526537,37.7586027526537,37.6549516862739,37.669758981471,448832.815955006,0.0,1.0
2014-05-14,51.04,51.089,50.9601,51.0,128800,37.7882173430479,37.8244952162809,37.7290621987354,37.7586027526537,173968.301820659,0.0,1.0
2014-05-15,51.13,51.16,51.0101,51.12,139900,37.854850171435,37.8770611142306,37.7660804367282,37.8474465238364,188960.911682532,0.0,1.0
2014-05-16,51.04,51.09,51.03,51.08,247600,37.7882173430479,37.8252355810407,37.7808136954494,37.8178319334422,334429.7479099,0.0,1.0
2014-05-19,51.05,51.09,51.03,51.09,116600,37.7956209906465,37.8252355810407,37.7808136954494,37.8252355810407,157489.937828329,0.0,1.0
2014-05-20,51.0,51.01,50.9405,50.99,172600,37.7586027526537,37.7660064002523,37.7145510494423,37.7511991050551,233128.329924267,0.0,1.0
2014-05-21,50.98,51.0,50.94,50.98,100600,37.7437954574566,37.7586027526537,37.7141808670623,37.7437954574566,135878.968658061,0.0,1.0
2014-05-22,50.96,51.0,50.9101,50.97,96400,37.7289881622595,37.7586027526537,37.6920439607427,37.736391809858,130206.089250865,0.0,1.0
2014-05-23,50.98,51.0399,50.9203,51.03,78300,37.7437954574566,37.788143306572,37.6995956812932,37.7808136954494,105758.680377,0.0,1.0
2014-05-27,51.08,51.12,50.98,51.1,134600,37.8178319334422,37.8474465238364,37.7437954574566,37.8326392286393,181802.27814488,0.0,1.0
2014-05-28,51.38,51.38,51.14,51.14,147100,38.039941361399,38.039941361399,37.8622538190335,37.8622538190335,198685.847809152,0.0,1.0
2014-05-29,51.19,51.33,51.16,51.33,116900,37.8992720570263,38.0029231234062,37.8770611142306,38.0029231234062,157895.143500272,0.0,1.0
2014-05-30,51.16,51.21,51.1301,51.17,306400,37.8770611142306,37.9140793522235,37.854924207911,37.8844647618292,413850.059610635,0.0,1.0
2014-06-02,51.09,51.2,51.05,51.2,132400,37.8696574666321,37.9511932333444,37.8400080969185,37.9511932333444,178620.997719882,0.06,1.0
2014-06-03,51.03,51.06,50.97,51.06,162800,37.8251834120618,37.8474204393469,37.7807093574914,37.8474204393469,219633.67393351,0.0,1.0
2014-06-04,50.93,51.01,50.9,50.98,186800,37.7510599877779,37.810358727205,37.7288229604927,37.7881216999198,252012.102523217,0.0,1.0
2014-06-05,51.09,51.096,50.9404,50.96,113000,37.8696574666321,37.8741048720891,37.7587688239034,37.7732970150631,152448.434609869,0.0,1.0
2014-06-06,51.2,51.23,51.1,51.19,126900,37.9511932333444,37.9734302606295,37.8770698090605,37.943780890916,171200.941168074,0.0,1.0
2014-06-09,51.19,51.24,51.16,51.2,149400,37.943780890916,37.9808426030579,37.9215438636308,37.9511932333444,201555.717970924,0.0,1.0
2014-06-10,51.16,51.2,51.13,51.18,168200,37.9215438636308,37.9511932333444,37.8993068363457,37.9363685484876,226918.820366194,0.0,1.0
2014-06-11,51.11,51.1699,51.07,51.16,291500,37.8844821514889,37.9288820826349,37.8548327817753,37.9215438636308,393262.997245812,0.0,1.0
2014-06-12,51.18,51.19,51.07,51.14,139800,37.9363685484876,37.943780890916,37.8548327817753,37.906719178774,188604.346535041,0.0,1.0
2014-06-13,51.2,51.2,51.0751,51.14,103100,37.9511932333444,37.9511932333444,37.8586130764138,37.906719178774,139092.332816615,0.0,1.0
2014-06-16,51.18,51.21,51.12,51.21,134900,37.9363685484876,37.9586055757728,37.8918944939173,37.9586055757728,181993.750697976,0.0,1.0
2014-06-17,51.14,51.19,51.1235,51.19,137900,37.906719178774,37.943780890916,37.8944888137672,37.943780890916,186041.05427169,0.0,1.0
2014-06-18,51.19,51.21,51.12,51.21,802100,37.943780890916,37.9586055757728,37.8918944939173,37.9586055757728,1082114.06549182,0.0,1.0
2014-06-19,51.28,51.2999,51.1501,51.28,189900,38.0104919727715,38.025242534204,37.9142056446267,38.0104919727715,256194.316216054,0.0,1.0
2014-06-20,51.18,51.224,51.15,51.19,160200,37.9363685484876,37.9689828551725,37.9141315212024,37.943780890916,216126.010836292,0.0,1.0
2014-06-23,51.26,51.28,51.21,51.28,172600,37.9956672879147,38.0104919727715,37.9586055757728,38.0104919727715,232854.865607641,0.0,1.0
2014-06-24,51.29,51.3,51.1901,51.27,123000,38.0179043151998,38.0253166576282,37.9438550143403,38.0030796303431,165939.446522247,0.0,1.0
2014-06-25,51.38,51.409,51.31,51.39,157600,38.0846153970553,38.1061111900977,38.0327290000566,38.0920277394837,212618.347739074,0.0,1.0
2014-06-26,51.419,51.43,51.35,51.41,141000,38.113523532526,38.1216771091973,38.0623783697702,38.1068524243405,190223.267964527,0.0,1.0
2014-06-27,51.39,51.46,51.35,51.46,139800,38.0920277394837,38.1439141364824,38.0623783697702,38.1439141364824,188604.346535042,0.0,1.0
2014-06-30,51.41,51.4399,51.35,51.35,290200,38.1068524243405,38.1290153282014,38.0623783697702,38.0623783697702,391509.165697203,0.0,1.0
2014-07-01,51.32,51.4199,51.28,51.28,92000,38.0838741628125,38.158008594396,38.054190706723,38.054190706723,123974.782077458,0.059,1.0
2014-07-02,51.27,51.3299,51.24,51.28,179100,38.0467698427006,38.0912208181946,38.0245072506335,38.054190706723,241346.559457312,0.0,1.0
2014-07-03,51.24,51.2599,51.2,51.23,97800,38.0245072506335,38.039274770038,37.994823794544,38.0170863866111,131790.583556254,0.0,1.0
2014-07-07,51.32,51.34,51.2801,51.32,177600,38.0838741628125,38.0987158908572,38.0542649153632,38.0838741628125,239325.231488657,0.0,1.0
2014-07-08,51.38,51.39,51.3301,51.39,113800,38.1283993469467,38.1358202109691,38.0913692354751,38.1358202109691,153351.415221899,0.0,1.0
2014-07-09,51.37,51.43,51.35,51.35,99700,38.1209784829244,38.1655036670586,38.1061367548796,38.1061367548796,134350.932316549,0.0,1.0
2014-07-10,51.42,51.47,51.4,51.47,66500,38.1580828030362,38.1951871231481,38.1432410749915,38.1951871231481,89612.2066103363,0.0,1.0
2014-07-11,51.46,51.4899,51.372,51.46,131100,38.1877662591257,38.2099546425526,38.1224626557288,38.1877662591257,176664.064460377,0.0,1.0
2014-07-14,51.43,51.45,51.3905,51.42,148100,38.1655036670586,38.1803453951033,38.1361912541702,38.1580828030362,199572.448105125,0.0,1.0
2014-07-15,51.45,51.4699,51.41,51.45,141400,38.1803453951033,38.1951129145079,38.1506619390138,38.1803453951033,190543.849845136,0.0,1.0
2014-07-16,51.49,51.4999,51.424,51.47,148400,38.2100288511928,38.217375506575,38.1610511486452,38.1951871231481,199976.713698856,0.0,1.0
2014-07-17,51.59,51.61,51.5093,51.54,243300,38.2842374914165,38.2990792194613,38.224351118756,38.2471331713047,327859.396515712,0.0,1.0
2014-07-18,51.58,51.6099,51.5001,51.59,128000,38.2768166273942,38.2990050108211,38.2175239238554,38.2842374914165,172486.653325158,0.0,1.0
2014-07-21,51.6,51.65,51.58,51.65,142800,38.2916583554389,38.3287626755508,38.2768166273942,38.3287626755508,192430.42261588,0.0,1.0
2014-07-22,51.61,51.63,51.58,51.63,358400,38.2990792194613,38.313920947506,38.2768166273942,38.313920947506,482962.629310444,0.0,1.0
2014-07-23,51.65,51.6793,51.61,51.66,342300,38.3287626755508,38.3505058071363,38.2990792194613,38.3361835395731,461267.042446888,0.0,1.0
2014-07-24,51.59,51.61,51.58,51.61,147900,38.2842374914165,38.2990792194613,38.2768166273942,38.2990792194613,199302.937709304,0.0,1.0
2014-07-25,51.675,51.7,51.61,51.64,307100,38.3473148356067,38.3658669956626,38.2990792194613,38.3213418115284,413833.21278247,0.0,1.0
2014-07-28,51.65,51.71,51.63,51.7,204400,38.3287626755508,38.373287859685,38.313920947506,38.3658669956626,275439.624528612,0.0,1.0
2014-07-29,51.73,51.7499,51.66,51.74,209300,38.3881295877297,38.4028971071343,38.3361835395731,38.3955504517521,282042.629226216,0.0,1.0
2014-07-30,51.63,51.71,51.6109,51.71,158200,38.313920947506,38.373287859685,38.2997470972233,38.373287859685,213182.723094063,0.0,1.0
2014-07-31,51.61,51.65,51.57,51.64,137000,38.2990792194613,38.3287626755508,38.2693957633718,38.3213418115284,184614.621137084,0.0,1.0
2014-08-01,51.6,51.6799,51.55,51.59,109700,38.3473148356067,38.4066937204006,38.310156584797,38.3398831854448,147611.89992745,0.075,1.0
2014-08-04,51.63,51.68,51.59,51.68,288600,38.3696097860925,38.4067680369022,38.3398831854448,38.4067680369022,388339.054868388,0.0,1.0
2014-08-05,51.59,51.61,51.53,51.61,230700,38.3398831854448,38.3547464857686,38.2952932844731,38.3547464857686,310429.036583981,0.0,1.0
2014-08-06,51.6,51.6599,51.5305,51.61,247200,38.3473148356067,38.3918304200767,38.2956648669812,38.3547464857686,332631.373400781,0.0,1.0
2014-08-07,51.66,51.67,51.58,51.64,133200,38.3919047365783,38.3993363867403,38.3324515352828,38.3770414362545,179233.409939256,0.0,1.0
2014-08-08,51.73,51.7595,51.68,51.74,166000,38.4439262877119,38.4658496556896,38.4067680369022,38.4513579378739,223368.964338712,0.0,1.0
2014-08-11,51.71,51.72,51.656,51.72,196100,38.429062987388,38.43649463755,38.3889320765136,38.43649463755,263871.409077238,0.0,1.0
2014-08-12,51.71,51.74,51.7,51.72,173100,38.429062987388,38.4513579378739,38.4216313372261,38.43649463755,232922.69715079,0.0,1.0
2014-08-13,51.79,51.816,51.7201,51.76,159800,38.4885161886835,38.5078384791046,38.4365689540516,38.4662212381977,215026.268080279,0.0,1.0
2014-08-14,51.86,51.88,51.81,51.85,158000,38.5405377398171,38.555401040141,38.5033794890074,38.5331060896552,212604.194972991,0.0,1.0
2014-08-15,51.85,51.9399,51.78,51.93,383600,38.5331060896552,38.599916624611,38.4810845385216,38.5925592909507,516170.691086325,0.0,1.0
2014-08-18,51.85,51.88,51.81,51.88,162900,38.5331060896552,38.555401040141,38.5033794890074,38.555401040141,219197.616209495,0.0,1.0
2014-08-19,51.89,51.94,51.87,51.91,629300,38.5628326903029,38.5999909411126,38.5479693899791,38.5776959906268,846783.670231034,0.0,1.0
2014-08-20,51.9,51.93,51.86,51.92,315400,38.5702643404649,38.5925592909507,38.5405377398171,38.5851276407888,424401.032243553,0.0,1.0
2014-08-21,51.92,51.9394,51.8701,51.92,167200,38.5851276407888,38.5995450421029,38.5480437064807,38.5851276407888,224983.67974357,0.0,1.0
2014-08-22,51.98,51.98,51.88,51.97,126700,38.6297175417604,38.6297175417604,38.555401040141,38.6222858915985,170487.034829607,0.0,1.0
2014-08-25,52.07,52.09,52.01,52.04,131400,38.6966023932178,38.7114656935417,38.6520124922462,38.674307442732,176811.336831969,0.0,1.0
2014-08-26,52.11,52.12,52.06,52.12,336700,38.7263289938656,38.7337606440275,38.6891707430559,38.7337606440275,453062.230679785,0.0,1.0
2014-08-27,52.23,52.24,52.12,52.2,139200,38.8155087958089,38.8229404459708,38.7337606440275,38.7932138453231,187306.986963546,0.0,1.0
2014-08-28,52.25,52.293,52.23,52.27,197700,38.8303720961328,38.8623281918291,38.8155087958089,38.8452353964566,266024.362950382,0.0,1.0
2014-08-29,52.24,52.2665,52.161,52.21,1331800,38.8229404459708,38.8426343189,38.7642304096915,38.800645495485,1792064.98015842,0.0,1.0
2014-09-02,52.02,52.14,52.01,52.09,2744800,38.7070067034446,38.796296222945,38.6995659101529,38.7590922564865,3688853.9869267,0.064,1.0
2014-09-03,52.01,52.07,51.95,52.02,216100,38.6995659101529,38.7442106699031,38.6549211504026,38.7070067034446,290426.022506142,0.0,1.0
2014-09-04,52.0,52.0646,51.85,52.04,312500,38.6921251168612,38.7401926415256,38.5805132174856,38.721888290028,419982.101032714,0.0,1.0
2014-09-05,52.12,52.14,52.0149,52.14,436100,38.7814146363616,38.796296222945,38.7032118988658,38.796296222945,586093.421633173,0.0,1.0
2014-09-08,52.06,52.14,52.03,52.13,246700,38.7367698766114,38.796296222945,38.7144474967363,38.7888554296533,331550.669839266,0.0,1.0
2014-09-09,51.95,51.97,51.9201,51.96,184700,38.6549211504026,38.669802736986,38.6326731784604,38.6623619436943,248226.220994376,0.0,1.0
2014-09-10,51.93,51.962,51.856,51.93,138900,38.6400395638192,38.6638501023527,38.5849776934606,38.6400395638192,186673.644267021,0.0,1.0
2014-09-11,51.88,51.94,51.85,51.93,216300,38.6028355973607,38.6474803571109,38.5805132174856,38.6400395638192,290694.811050804,0.0,1.0
2014-09-12,51.8,51.839,51.74,51.81,327500,38.5433092510271,38.5723283448647,38.4986644912768,38.5507500443188,440141.241882284,0.0,1.0
2014-09-15,51.77,51.8699,51.75,51.85,343500,38.520986871152,38.5953203961361,38.5061052845686,38.5805132174856,461644.325455159,0.0,1.0
2014-09-16,51.85,51.88,51.81,51.87,570300,38.5805132174856,38.6028355973607,38.5507500443188,38.595394804069,766450.535100662,0.0,1.0
2014-09-17,51.86,51.949,51.81,51.87,170000,38.5879540107773,38.6541770710735,38.5507500443188,38.595394804069,228470.262961796,0.0,1.0
2014-09-18,51.835,51.86,51.7999,51.83,300100,38.569352027548,38.5879540107773,38.5432348430942,38.5656316309022,403317.211263736,0.0,1.0
2014-09-19,51.95,51.9799,51.88,51.93,162300,38.6549211504026,38.6771691223448,38.6028355973607,38.6400395638192,218121.903992351,0.0,1.0
2014-09-22,52.02,52.04,51.95,52.0,462500,38.7070067034446,38.721888290028,38.6549211504026,38.6921251168612,621573.509528417,0.0,1.0
2014-09-23,52.03,52.0499,51.99,52.04,2306300,38.7144474967363,38.7292546753868,38.6846843235694,38.721888290028,3099535.10275759,0.0,1.0
2014-09-24,52.0,52.06,51.93,52.06,262314,38.6921251168612,38.7367698766114,38.6400395638192,38.7367698766114,352534.991520945,0.0,1.0
2014-09-25,52.13,52.13,52.06,52.08,265695,38.7888554296533,38.7888554296533,38.7367698766114,38.7516514631948,357078.861868438,0.0,1.0
2014-09-26,52.08,52.14,51.98,52.08,532119,38.7516514631948,38.796296222945,38.6772435302777,38.7516514631948,715137.457982166,0.0,1.0
2014-09-29,52.11,52.1499,52.021,52.04,1022980,38.7739738430699,38.8036626083038,38.7077507827737,38.721888290028,1374826.52708623,0.0,1.0
2014-09-30,52.11,52.16,52.08,52.16,185989,38.7739738430699,38.8111778095284,38.7516514631948,38.8111778095284,249958.563164715,0.0,1.0
2014-10-01,52.21,52.21,52.15,52.15,13273,38.8893061390913,38.8893061390913,38.8446143488529,38.8446143488529,17819.3801535435,0.055,1.0
2014-10-02,52.14,52.21,52.11,52.21,26420,38.8371657171465,38.8893061390913,38.8148198220274,38.8893061390913,35469.6017220387,0.0,1.0
2014-10-03,52.19,52.2,52.0604,52.14,528388,38.8744088756785,38.8818575073849,38.7778746087636,38.8371657171465,709375.924099339,0.0,1.0
2014-10-06,52.17,52.2,52.11,52.19,242001,38.8595116122657,38.8818575073849,38.8148198220274,38.8744088756785,324893.228097467,0.0,1.0
2014-10-07,52.26,52.26,52.11,52.2,287245,38.9265492976233,38.9265492976233,38.8148198220274,38.8818575073849,385634.585414344,0.0,1.0
2014-10-08,52.28,52.33,52.22,52.28,688134,38.9414465610361,38.9786897195681,38.8967547707977,38.9414465610361,923839.47431466,0.0,1.0
2014-10-09,52.31,52.33,52.2699,52.31,2435074,38.9637924561553,38.9786897195681,38.9339234430126,38.9637924561553,3269156.12958711,0.0,1.0
2014-10-10,52.28,52.31,52.24,52.27,364366,38.9414465610361,38.9637924561553,38.9116520342105,38.9339979293297,489171.722219997,0.0,1.0
2014-10-13,52.35,52.41,52.3002,52.36,197672,38.9935869829809,39.0382787732192,38.956492797083,39.0010356146872,265380.284314868,0.0,1.0
2014-10-14,52.38,52.43,52.31,52.38,176662,39.0159328781,39.053176036632,38.9637924561553,39.0159328781,237173.761522286,0.0,1.0
2014-10-15,52.61,52.67,52.4501,52.57,752690,39.1872514073471,39.2319431975855,39.0681477863619,39.1574568805216,1010507.74111133,0.0,1.0
2014-10-16,52.33,52.56,52.26,52.56,314917,38.9786897195681,39.1500082488152,38.9265492976233,39.1500082488152,422785.032759244,0.0,1.0
2014-10-17,52.17,52.27,52.16,52.27,333882,38.8595116122657,38.9339979293297,38.8520629805593,38.9339979293297,448246.084865924,0.0,1.0
2014-10-20,52.24,52.3,52.17,52.29,235148,38.9116520342105,38.9563438244489,38.8595116122657,38.9488951927425,315692.880610671,0.0,1.0
2014-10-21,52.24,52.27,52.17,52.25,671223,38.9116520342105,38.9339979293297,38.8595116122657,38.9191006659169,901135.975649959,0.0,1.0
2014-10-22,52.23,52.28,52.19,52.24,260723,38.9042034025041,38.9414465610361,38.8744088756785,38.9116520342105,350028.045790124,0.0,1.0
2014-10-23,52.24,52.24,52.15,52.22,182807,38.9116520342105,38.9116520342105,38.8446143488529,38.8967547707977,245423.598864524,0.0,1.0
2014-10-24,52.22,52.26,52.196,52.24,248162,38.8967547707977,38.9265492976233,38.8788780547024,38.9116520342105,333164.545894949,0.0,1.0
2014-10-27,52.22,52.28,52.2,52.28,204393,38.8967547707977,38.9414465610361,38.8818575073849,38.9414465610361,274403.418045899,0.0,1.0
2014-10-28,52.22,52.26,52.2,52.23,159745,38.8967547707977,38.9265492976233,38.8818575073849,38.9042034025041,214462.207686868,0.0,1.0
2014-10-29,52.24,52.2699,52.21,52.24,153635,38.9116520342105,38.9339234430126,38.8893061390913,38.9116520342105,206259.358840477,0.0,1.0
2014-10-30,52.3,52.33,52.28,52.29,416662,38.9563438244489,38.9786897195681,38.9414465610361,38.9488951927425,559380.59018577,0.0,1.0
2014-10-31,52.296,52.326,52.2161,52.2161,497240,38.9533643717663,38.9757102668855,38.8938498044322,38.8938498044322,667558.84785263,0.0,1.0
2014-11-03,52.3,52.37,52.26,52.37,362922,39.0114636990762,39.0636778952317,38.9816270155587,39.0636778952317,486544.69225797,0.074,1.0
2014-11-04,52.32,52.39,52.32,52.39,443071,39.0263820408349,39.0785962369905,39.0263820408349,39.0785962369905,593994.972317554,0.0,1.0
2014-11-05,52.31,52.3299,52.25,52.27,627120,39.0189228699556,39.0337666200055,38.9741678446794,38.9890861864381,840736.872961181,0.0,1.0
2014-11-06,52.33,52.3524,52.31,52.34,4332627,39.0338412117143,39.0505497544841,39.0189228699556,39.0413003825937,5808456.55645999,0.0,1.0
2014-11-07,52.36,52.38,52.3,52.31,1289905,39.0562187243524,39.0711370661111,39.0114636990762,39.0189228699556,1729287.37102467,0.0,1.0
2014-11-10,52.38,52.45,52.36,52.43,576682,39.0711370661111,39.1233512622667,39.0562187243524,39.1084329205079,773118.097609709,0.0,1.0
2014-11-11,52.37,52.38,52.3,52.36,417504,39.0636778952317,39.0711370661111,39.0114636990762,39.0562187243524,559719.044853913,0.0,1.0
2014-11-12,52.39,52.4399,52.36,52.41,204603,39.0785962369905,39.1158174996785,39.0562187243524,39.0935145787492,274297.242024615,0.0,1.0
2014-11-13,52.4,52.4399,52.37,52.42,507136,39.0860554078698,39.1158174996785,39.0636778952317,39.1009737496286,679882.534133886,0.0,1.0
2014-11-14,52.44,52.44,52.351,52.41,290389,39.1158920913873,39.1158920913873,39.049505470561,39.0935145787492,389304.662269302,0.0,1.0
2014-11-17,52.47,52.49,52.42,52.49,2032199,39.1382696040254,39.1531879457841,39.1009737496286,39.1531879457841,2724430.14494011,0.0,1.0
2014-11-18,52.44,52.5,52.4,52.47,407095,39.1158920913873,39.1606471166635,39.0860554078698,39.1382696040254,545764.410795593,0.0,1.0
2014-11-19,52.39,52.43,52.36,52.38,250853,39.0785962369905,39.1084329205079,39.0562187243524,39.0711370661111,336301.452342345,0.0,1.0
2014-11-20,52.5,52.5,52.39,52.47,377282,39.1606471166635,39.1606471166635,39.0785962369905,39.1382696040254,505796.161666891,0.0,1.0
2014-11-21,52.56,52.5799,52.5,52.57,319602,39.2054021419397,39.2202458919896,39.1606471166635,39.212861312819,428468.532453342,0.0,1.0
2014-11-24,52.535,52.59,52.51,52.55,460570,39.1867542147413,39.2277796545778,39.1681062875428,39.1979429710603,617454.684238633,0.0,1.0
2014-11-25,52.7,52.72,52.57,52.58,328780,39.3098305342508,39.3247488760095,39.212861312819,39.2203204836984,440772.849043528,0.0,1.0
2014-11-26,52.75,52.76,52.62,52.76,362780,39.3471263886476,39.354585559527,39.2501571672159,39.354585559527,486354.3225744,0.0,1.0
2014-11-28,52.77,52.87,52.74,52.87,188733,39.3620447304063,39.4366364392,39.3396672177682,39.4366364392,253021.418938294,0.0,1.0
2014-12-01,52.78,52.85,52.77,52.84,740010,39.4329068537603,39.4852051387122,39.4254356701957,39.4777339551477,990485.635381848,0.085,1.0
2014-12-02,52.67,52.75,52.6,52.75,376266,39.3507238345501,39.4104933030666,39.2984255495982,39.4104933030666,503623.016016792,0.0,1.0
2014-12-03,52.68,52.73,52.64,52.67,266123,39.3581950181147,39.3955509359375,39.3283102838564,39.3507238345501,356199.252367837,0.0,1.0
2014-12-04,52.65,52.72,52.59,52.69,666709,39.335781467421,39.3880797523729,39.2909543660336,39.3656662016792,892374.00505371,0.0,1.0
2014-12-05,52.48,52.8,52.4,52.8,942328,39.2087713468234,39.4478492208894,39.1490018783069,39.4478492208894,1261283.42565385,0.0,1.0
2014-12-08,52.56,52.75,52.51,52.51,506250,39.2685408153399,39.4104933030666,39.2311848975171,39.2311848975171,677603.482266538,0.0,1.0
2014-12-09,52.66,52.81,52.58,52.79,329149,39.3432526509855,39.455320404454,39.283483182469,39.4403780373249,440558.041648492,0.0,1.0
2014-12-10,52.81,52.81,52.67,52.7,344423,39.455320404454,39.455320404454,39.3507238345501,39.3731373852438,461001.924291729,0.0,1.0
2014-12-11,52.79,52.827,52.71,52.82,300496,39.4403780373249,39.4680214165137,39.3806085688084,39.4627915880185,402206.688409215,0.0,1.0
2014-12-12,52.86,52.925,52.77,52.79,241864,39.4926763222768,39.5412390154464,39.4254356701957,39.4403780373249,323729.162735632,0.0,1.0
2014-12-15,52.93,52.97,52.789,52.9,1221400,39.5449746072287,39.574859341487,39.4396309189684,39.522561056535,1634814.60393156,0.0,1.0
2014-12-16,53.04,53.06,52.9006,53.03,320459,39.6271576264389,39.642099993568,39.5230093275489,39.6196864428744,428926.685083758,0.0,1.0
2014-12-17,53.04,53.11,53.0001,53.05,338966,39.6271576264389,39.6794559113909,39.5973476040163,39.6346288100035,453697.860681401,0.0,1.0
2014-12-18,52.98,53.04,52.9275,53.01,861244,39.5823305250515,39.6271576264389,39.5431068113376,39.6047440757452,1152754.436506,0.0,1.0
2014-12-19,53.05,53.0599,52.96,53.0,523601,39.6346288100035,39.6420252817324,39.5673881579224,39.5972728921807,700827.379591588,0.0,1.0
2014-12-22,53.12,53.13,53.0303,53.1,481590,39.6869270949554,39.69439827852,39.6199105783813,39.6719847278263,644596.663752577,0.0,1.0
2014-12-23,52.99,53.03,52.95,52.97,1281020,39.6592837157665,39.6892208991715,39.6293465323615,39.644315124064,1711610.58496409,0.093,1.0
2014-12-24,52.96,52.97,52.91,52.94,283020,39.6368308282128,39.644315124064,39.5994093489565,39.6218622365103,378151.80696362,0.0,1.0
2014-12-26,53.02,53.05,52.94,53.0,241244,39.6817366033203,39.704189490874,39.6218622365103,39.6667680116178,322333.596633212,0.0,1.0
2014-12-29,53.08,53.159,53.05,53.15,552685,39.7266423784278,39.7857683156526,39.704189490874,39.7790324493865,738459.583886963,0.0,1.0
2014-12-30,53.14,53.21,53.1001,53.15,468153,39.7715481535353,39.823938224494,39.7416858130888,39.7790324493865,625513.754806867,0.0,1.0
2014-12-31,53.11,53.22,53.0,53.18,644081,39.7490952659815,39.8314225203453,39.6667680116178,39.8014853369403,860576.616426174,0.0,1.0
2015-01-02,53.35,53.35,53.13,53.13,448187,39.9287183664115,39.9287183664115,39.764063857684,39.764063857684,598836.562460618,0.0,1.0
2015-01-05,53.33,53.34,53.26,53.33,650365,39.913749774709,39.9212340705602,39.8613597037502,39.913749774709,868972.86388204,0.0,1.0
2015-01-06,53.45,53.4799,53.32,53.32,522999,40.003561324924,40.0259393695192,39.9062654788577,39.9062654788577,698795.19783113,0.0,1.0
2015-01-07,53.405,53.47,53.27,53.47,391846,39.9698819935934,40.0185299166265,39.8688439996015,40.0185299166265,523557.603531435,0.0,1.0
2015-01-08,53.39,53.42,53.3,53.42,2174730,39.9586555498165,39.9811084373702,39.8912968871552,39.9811084373702,2905724.25679455,0.0,1.0
2015-01-09,53.36,53.4,53.31,53.33,328269,39.9362026622627,39.9661398456677,39.8987811830065,39.913749774709,438610.400396229,0.0,1.0
2015-01-12,53.48,53.5199,53.4,53.45,429360,40.0260142124777,40.0558765529242,39.9661398456677,40.003561324924,573681.22336902,0.0,1.0
2015-01-13,53.53,53.5799,53.5,53.56,695236,40.063435691734,40.1007823280317,40.0409828041802,40.0858885792877,928926.399781497,0.0,1.0
2015-01-14,53.66,53.6899,53.55,53.67,348502,40.1607315378002,40.1831095823954,40.0784042834365,40.1682158336514,465644.33973018,0.0,1.0
2015-01-15,53.41,53.71,53.41,53.64,1302730,39.973624141519,40.1981530170564,39.973624141519,40.1457629460977,1740617.98984424,0.0,1.0
2015-01-16,53.72,53.769,53.6,53.61,433130,40.2056373129077,40.2423103625788,40.1158257626927,40.123310058544,578718.437390124,0.0,1.0
2015-01-20,53.7,53.79,53.69,53.71,935613,40.1906687212052,40.2580273838664,40.1831844253539,40.1981530170564,1250101.57080296,0.0,1.0
2015-01-21,53.78,53.81,53.7,53.78,572530,40.2505430880152,40.2729959755689,40.1906687212052,40.2505430880152,764975.104377364,0.0,1.0
2015-01-22,53.71,53.85,53.7,53.84,567554,40.1981530170564,40.3029331589739,40.1906687212052,40.2954488631227,758326.516321924,0.0,1.0
2015-01-23,54.03,54.13,53.83,54.0,816344,40.4376504842964,40.5124934428089,40.2879645672714,40.4151975967427,1090742.55778358,0.0,1.0
2015-01-26,53.96,54.0,53.9,53.99,603726,40.3852604133377,40.4151975967427,40.3403546382302,40.4077133008914,806657.048303719,0.0,1.0
2015-01-27,53.9096,54.1199,53.89,53.97,480824,40.3475395622474,40.5049343039991,40.3328703423789,40.3927447091889,642443.871215729,0.0,1.0
2015-01-28,54.03,54.04,53.9,53.99,601145,40.4376504842964,40.4451347801476,40.3403546382302,40.4077133008914,803208.494089271,0.0,1.0
2015-01-29,53.98,54.058,53.95,54.0,608478,40.4002290050401,40.4586065126799,40.3777761174864,40.4151975967427,813006.343006184,0.0,1.0
2015-01-30,54.06,54.12,53.9901,54.05,863836,40.4601033718501,40.5050091469576,40.4077881438499,40.4526190759989,1154198.09313909,0.0,1.0
2015-02-02,54.07,54.08,54.015,54.06,1147288,40.5214745978304,40.5289688598237,40.4802561568672,40.5139803358371,1530888.56651138,0.072,1.0
2015-02-03,53.95,54.0497,53.92,54.03,2686424,40.4315434539107,40.506261245984,40.4090606679307,40.4914975498571,3584641.15932684,0.0,1.0
2015-02-04,53.9,53.94,53.8,53.92,1260081,40.3940721439441,40.4240491919173,40.319129524011,40.4090606679307,1681394.38029355,0.0,1.0
2015-02-05,53.8,53.94,53.76,53.92,627231,40.319129524011,40.4240491919173,40.2891524760377,40.4090606679307,836948.322009383,0.0,1.0
2015-02-06,53.64,53.8,53.64,53.78,456732,40.199221332118,40.319129524011,40.199221332118,40.3041410000244,609442.264505406,0.0,1.0
2015-02-09,53.61,53.8399,53.57,53.76,562859,40.1767385461381,40.3490316293643,40.1467614981648,40.2891524760377,751053.273160733,0.0,1.0
2015-02-10,53.48,53.6487,53.38,53.53,681444,40.0793131402251,40.2057413400522,40.0043705202919,40.1167844501916,909287.666495058,0.0,1.0
2015-02-11,53.63,53.6793,53.36,53.63,529010,40.1917270701247,40.2286737817517,39.9893819963053,40.1917270701247,705886.717694413,0.0,1.0
2015-02-12,53.71,53.75,53.5501,53.65,513047,40.2516811660712,40.2816582140444,40.1318479167982,40.2067155941113,684586.421528828,0.0,1.0
2015-02-13,53.6,53.72,53.6,53.7,420317,40.1692442841448,40.2591754280645,40.1692442841448,40.2441869040779,560851.756150474,0.0,1.0
2015-02-17,53.59,53.6599,53.5301,53.61,543772,40.1617500221515,40.2141349134847,40.1168593928115,40.1767385461381,725584.454460456,0.0,1.0
2015-02-18,53.52,53.58,53.46,53.58,517871,40.1092901881983,40.1542557601582,40.0643246162384,40.1542557601582,691023.346211079,0.0,1.0
2015-02-19,53.54,53.602,53.5,53.54,460864,40.1242787121849,40.1707431365434,40.0943016642117,40.1242787121849,614955.81607818,0.0,1.0
2015-02-20,53.57,53.6168,53.52,53.58,1136167,40.1467614981648,40.1818346442935,40.1092901881983,40.1542557601582,1516049.21340373,0.0,1.0
2015-02-23,53.65,53.66,53.585,53.63,406837,40.2067155941113,40.2142098561046,40.1580028911548,40.1917270701247,542864.661474532,0.0,1.0
2015-02-24,53.73,53.74,53.64,53.7,462051,40.2666696900578,40.2741639520511,40.199221332118,40.2441869040779,616539.694518858,0.0,1.0
2015-02-25,53.85,53.85,53.76,53.83,2125838,40.3566008339776,40.3566008339776,40.2891524760377,40.3416123099909,2836620.87327282,0.0,1.0
2015-02-26,53.86,53.9,53.81,53.87,581237,40.3640950959709,40.3940721439441,40.3266237860043,40.3715893579642,775576.034730056,0.0,1.0
2015-02-27,53.89,53.97,53.77,53.89,916725,40.3865778819508,40.4465319778973,40.2966467380311,40.3865778819508,1223235.85807151,0.0,1.0
2015-03-02,53.7,53.95,53.62,53.95,1036503,40.2906513284364,40.4782241930939,40.230628011746,40.4782241930939,1381467.14597081,0.062,1.0
2015-03-03,53.59,53.67,53.531,53.67,1064624,40.2081192679871,40.2681425846775,40.1638520719279,40.2681425846775,1418947.24743877,0.0,1.0
2015-03-04,53.59,53.62,53.53,53.54,590525,40.2081192679871,40.230628011746,40.1631017804693,40.1706046950556,787060.805780988,0.0,1.0
2015-03-05,53.66,53.66,53.565,53.62,674244,40.2606396700912,40.2606396700912,40.1893619815213,40.230628011746,898642.777076325,0.0,1.0
2015-03-06,53.54,53.66,53.45,53.66,758012,40.1706046950556,40.2606396700912,40.1030784637789,40.2606396700912,1010290.05632557,0.0,1.0
2015-03-09,53.64,53.64,53.555,53.58,524352,40.2456338409186,40.2456338409186,40.181859066935,40.2006163534008,698864.413247318,0.0,1.0
2015-03-10,53.83,53.845,53.69,53.69,425325,40.3881892180583,40.3994435899378,40.2831484138501,40.2831484138501,566879.704024045,0.0,1.0
2015-03-11,53.91,53.92,53.78,53.85,522812,40.4482125347487,40.455715449335,40.3506746451268,40.4031950472309,696811.877552975,0.0,1.0
2015-03-12,53.9,53.93,53.87,53.93,58433,40.4407096201624,40.4632183639213,40.4182008764035,40.4632183639213,77880.4014465103,0.0,1.0
2015-03-13,53.92,53.96,53.9,53.92,24416,40.455715449335,40.4857271076802,40.4407096201624,40.455715449335,32542.0204630602,0.0,1.0
2015-03-16,53.72,54.0,53.6,53.99,9946617,40.305657157609,40.5157387660254,40.2156221825734,40.5082358514391,13257004.1756316,0.0,1.0
2015-03-17,53.65,53.78,53.6,53.78,781314,40.2531367555049,40.3506746451268,40.2156221825734,40.3506746451268,1041347.3204487,0.0,1.0
2015-03-18,53.9,53.9,53.69,53.72,734885,40.4407096201624,40.4407096201624,40.2831484138501,40.305657157609,979466.034894986,0.0,1.0
2015-03-19,54.02,54.06,53.9301,54.0,1105915,40.530744595198,40.5607562535433,40.4632933930672,40.5157387660254,1473980.52753953,0.0,1.0
2015-03-20,54.07,54.12,54.02,54.04,525400,40.5682591681296,40.605773741061,40.530744595198,40.5457504243706,700261.20377178,0.0,1.0
2015-03-23,54.05,54.19,54.02,54.11,1416216,40.5532533389569,40.6582941431652,40.530744595198,40.5982708264748,1887554.47461145,0.0,1.0
2015-03-24,54.03,54.07,53.97,54.06,787019,40.5382475097843,40.5682591681296,40.4932300222665,40.5607562535433,1048951.03222547,0.0,1.0
2015-03-25,54.01,54.05,53.96,54.05,369988,40.5232416806117,40.5532533389569,40.4857271076802,40.5532533389569,493125.699012398,0.0,1.0
2015-03-26,53.97,54.0048,53.9,53.95,526083,40.4932300222665,40.5193401650269,40.4407096201624,40.4782241930939,701171.516680377,0.0,1.0
2015-03-27,53.94,54.03,53.88,53.95,528617,40.4707212785076,40.5382475097843,40.4257037909898,40.4782241930939,704548.870868344,0.0,1.0
2015-03-30,53.97,54.01,53.91,54.01,524174,40.4932300222665,40.5232416806117,40.4482125347487,40.5232416806117,698627.172108622,0.0,1.0
2015-03-31,54.09,54.11,53.95,53.98,848420,40.5832649973022,40.5982708264748,40.4782241930939,40.5007329368528,1130787.22973745,0.0,1.0
2015-04-01,54.05,54.14,54.01,54.1,2931117,40.5952696606402,40.6628658543397,40.5652269078849,40.6328231015844,3902594.44448537,0.056,1.0
2015-04-02,53.95,54.1,53.88,54.1,1229948,40.5201627787519,40.6328231015844,40.4675879614301,40.6328231015844,1637596.94062226,0.0,1.0
2015-04-06,54.06,54.0902,54.0,54.05,387099,40.6027803488291,40.6254626271593,40.5577162196961,40.5952696606402,515397.511210177,0.0,1.0
2015-04-07,54.02,54.0502,53.94,54.01,396723,40.5727375960737,40.595419874404,40.5126520905631,40.5652269078849,528211.250454885,0.0,1.0
2015-04-08,54.09,54.15,54.04,54.1,1291189,40.6253124133956,40.6703765425286,40.5877589724514,40.6328231015844,1719135.4074848,0.0,1.0
2015-04-09,54.07,54.14,54.04,54.14,460150,40.6102910370179,40.6628658543397,40.5877589724514,40.6628658543397,612660.23622733,0.0,1.0
2015-04-10,54.12,54.14,54.04,54.06,322401,40.6478444779621,40.6628658543397,40.5877589724514,40.6027803488291,429256.270389932,0.0,1.0
2015-04-13,54.14,54.14,54.065,54.14,399077,40.6628658543397,40.6628658543397,40.6065356929235,40.6628658543397,531345.450598488,0.0,1.0
2015-04-14,54.19,54.19,54.15,54.15,911260,40.7004192952839,40.7004192952839,40.6703765425286,40.6703765425286,1213284.29178424,0.0,1.0
2015-04-15,54.23,54.25,54.17,54.21,349472,40.7304620480392,40.7454834244169,40.6853979189062,40.7154406716615,465299.572041372,0.0,1.0
2015-04-16,54.14,54.22,54.13,54.2,1622897,40.6628658543397,40.7229513598504,40.6553551661509,40.7079299834727,2160783.35193442,0.0,1.0
2015-04-17,54.16,54.1766,54.0,54.1,1783092,40.6778872307174,40.6903549731108,40.5577162196961,40.6328231015844,2374072.72831699,0.0,1.0
2015-04-20,54.09,54.19,54.02,54.19,493447,40.6253124133956,40.7004192952839,40.5727375960737,40.7004192952839,656993.057884748,0.0,1.0
2015-04-21,54.0,54.1299,53.95,54.02,1825743,40.5577162196961,40.655280059269,40.5201627787519,40.5727375960737,2430859.8015221,0.0,1.0
2015-04-22,53.9,53.97,53.87,53.97,384232,40.4826093378077,40.5351841551296,40.4600772732412,40.5351841551296,511580.284442246,0.0,1.0
2015-04-23,53.87,53.9,53.84,53.89,383825,40.4600772732412,40.4826093378077,40.4375452086747,40.4750986496189,511038.390024894,0.0,1.0
2015-04-24,54.06,54.06,53.8703,53.89,371885,40.6027803488291,40.6027803488291,40.4603025938869,40.4750986496189,495141.045201348,0.0,1.0
2015-04-27,54.02,54.02,53.95,54.01,378334,40.5727375960737,40.5727375960737,40.5201627787519,40.5652269078849,503727.475416344,0.0,1.0
2015-04-28,53.97,54.01,53.91,53.98,487190,40.5351841551296,40.5652269078849,40.4901200259966,40.5426948433184,648662.263365408,0.0,1.0
2015-04-29,53.55,53.82,53.42,53.82,1495965,40.2197352511986,40.4225238322971,40.1220963047438,40.4225238322971,1991781.52838817,0.0,1.0
2015-04-30,53.48,53.6,53.35,53.5,671709,40.1671604338768,40.2572886921428,40.0695214874219,40.1821818102544,894337.486941265,0.0,1.0
2015-05-01,53.42,53.51,53.34,53.47,733881,40.1679115026956,40.2355848841116,40.1077573858814,40.2055078257045,976001.030508372,0.061,1.0
2015-05-04,53.26,53.43,53.22,53.43,1084751,40.0476032690672,40.1754307672974,40.0175262106601,40.1754307672974,1442629.10995786,0.0,1.0
2015-05-05,53.07,53.2501,52.94,53.15,700293,39.9047372416334,40.0401591971114,39.8069868018103,39.9648913584477,931331.768580736,0.0,1.0
2015-05-06,52.78,52.97,52.74,52.93,647968,39.6866785681819,39.8295445956157,39.6566015097748,39.7994675372085,861743.846395326,0.0,1.0
2015-05-07,52.92,52.92,52.75,52.78,484070,39.7919482726068,39.7919482726068,39.6641207743765,39.6866785681819,643773.062442258,0.0,1.0
2015-05-08,53.03,53.04,52.95,52.99,826307,39.8746601832263,39.8821794478281,39.8145060664121,39.8445831248192,1098919.96592946,0.0,1.0
2015-05-11,52.88,52.98,52.79,52.98,732081,39.7618712141997,39.8370638602174,39.6941978327837,39.8370638602174,973607.179386846,0.0,1.0
2015-05-12,52.64,52.69,52.59,52.68,622991,39.581408863757,39.6190051867659,39.5438125407481,39.6114859221641,828526.502249603,0.0,1.0
2015-05-13,52.56,52.78,52.52,52.78,338662,39.5212547469428,39.6866785681819,39.4911776885357,39.6866785681819,450392.4491764,0.0,1.0
2015-05-14,52.56,52.617,52.47,52.56,521925,39.5212547469428,39.5641145551729,39.4535813655268,39.5212547469428,694117.081445195,0.0,1.0
2015-05-15,52.86,52.86,52.69,52.74,357257,39.7468326849961,39.7468326849961,39.6190051867659,39.6566015097748,475122.261179032,0.0,1.0
2015-05-18,52.77,52.9,52.75,52.83,413219,39.6791593035801,39.7769097434032,39.6641207743765,39.7242748911908,549547.092547209,0.0,1.0
2015-05-19,52.88,52.89,52.75,52.75,379547,39.7618712141997,39.7693904788014,39.6641207743765,39.6641207743765,504766.117567235,0.0,1.0
2015-05-20,52.82,52.88,52.77,52.88,529669,39.716755626589,39.7618712141997,39.6791593035801,39.7618712141997,704415.960936907,0.0,1.0
2015-05-21,52.81,52.89,52.75,52.79,411603,39.7092363619872,39.7693904788014,39.6641207743765,39.6941978327837,547397.946206997,0.0,1.0
2015-05-22,52.83,52.89,52.8,52.86,854816,39.7242748911908,39.7693904788014,39.7017170973854,39.7468326849961,1136834.57794253,0.0,1.0
2015-05-26,52.98,52.99,52.87,52.89,355655,39.8370638602174,39.8445831248192,39.7543519495979,39.7693904788014,472991.733680876,0.0,1.0
2015-05-27,53.0,53.0,52.9,52.98,461031,39.852102389421,39.852102389421,39.7769097434032,39.8370638602174,613133.098004042,0.0,1.0
2015-05-28,53.03,53.07,52.95,52.97,459446,39.8746601832263,39.9047372416334,39.8145060664121,39.8295445956157,611025.179099812,0.0,1.0
2015-05-29,53.14,53.199,53.0901,53.17,474511,39.9573720938459,40.0017357549964,39.919850963483,39.9799298876512,631060.383069677,0.0,1.0
2015-06-01,52.98,53.135,52.95,53.1,763236,39.8754121096865,39.9920729038919,39.8528326011306,39.96573014391,1014064.58618586,0.051,1.0
2015-06-02,52.75,52.82,52.7,52.81,383476,39.7023025440914,39.7549880640551,39.6646700298316,39.7474615612032,509500.903065644,0.0,1.0
2015-06-03,52.4,52.57,52.364,52.57,362981,39.4388749442728,39.5668254927561,39.4117795340057,39.5668254927561,482270.460982358,0.0,1.0
2015-06-04,52.39,52.44,52.32,52.35,584765,39.4313484414208,39.4689809556806,39.3786629214571,39.401242430013,776941.17905992,0.0,1.0
2015-06-05,52.34,52.37,52.24,52.31,345893,39.393715927161,39.4162954357169,39.3184508986414,39.3711364186052,459566.689607916,0.0,1.0
2015-06-08,52.26,52.29,52.2,52.22,454084,39.3335039043453,39.3560834129012,39.2883448872336,39.3033978929375,603313.396581951,0.0,1.0
2015-06-09,52.16,52.25,52.09,52.25,372368,39.2582388758257,39.3259774014934,39.205553355862,39.3259774014934,494742.388761612,0.0,1.0
2015-06-10,52.01,52.0748,51.971,52.03,393304,39.1453413330463,39.194113071527,39.1159879719237,39.1603943387503,522558.760337884,0.0,1.0
2015-06-11,52.18,52.25,51.97,52.18,606503,39.2732918815297,39.3259774014934,39.1152353216385,39.2732918815297,805823.118557673,0.0,1.0
2015-06-12,52.33,52.34,52.1201,52.17,388997,39.3861894243091,39.393715927161,39.2282081294464,39.2657653786777,516836.315153559,0.0,1.0
2015-06-15,52.35,52.35,52.189,52.31,420600,39.401242430013,39.401242430013,39.2800657340964,39.3711364186052,558825.271540879,0.0,1.0
2015-06-16,52.2,52.32,52.09,52.28,827496,39.2883448872336,39.3786629214571,39.205553355862,39.3485569100493,1099442.88373512,0.0,1.0
2015-06-17,52.32,52.35,52.21,52.28,331970,39.3786629214571,39.401242430013,39.2958713900856,39.3485569100493,441068.058472243,0.0,1.0
2015-06-18,52.2,52.302,52.14,52.21,989837,39.2883448872336,39.3651152163236,39.2431858701218,39.2958713900856,1315135.35498385,0.0,1.0
2015-06-19,52.39,52.39,52.2147,52.24,987042,39.4313484414208,39.4313484414208,39.299408846426,39.3184508986414,1311421.81091834,0.0,1.0
2015-06-22,52.18,52.25,52.11,52.25,327185,39.2732918815297,39.3259774014934,39.2206063615659,39.3259774014934,434710.524177609,0.0,1.0
2015-06-23,52.25,52.25,52.1,52.1,439216,39.3259774014934,39.3259774014934,39.213079858714,39.213079858714,583559.202247025,0.0,1.0
2015-06-24,52.25,52.25,52.13,52.19,307021,39.3259774014934,39.3259774014934,39.2356593672699,39.2808183843816,407919.861373638,0.0,1.0
2015-06-25,52.27,52.28,52.13,52.19,578611,39.3410304071973,39.3485569100493,39.2356593672699,39.2808183843816,768764.73892425,0.0,1.0
2015-06-26,52.1,52.21,52.05,52.07,326402,39.213079858714,39.2958713900856,39.1754473444542,39.1905003501581,433670.200383941,0.0,1.0
2015-06-29,52.2,52.26,52.07,52.07,503298,39.2883448872336,39.3335039043453,39.1905003501581,39.1905003501581,668701.002177796,0.0,1.0
2015-06-30,52.37,52.4,52.2,52.28,388783,39.4162954357169,39.4388749442728,39.2883448872336,39.3485569100493,516551.986556057,0.0,1.0
2015-07-01,52.22,52.3299,52.15,52.25,3400402,39.3500622106197,39.432876684709,39.2973141379513,39.3726685274776,4512546.67628144,0.062,1.0
2015-07-02,52.05,52.16,52.0,52.14,657085,39.221959748425,39.3048495769039,39.1842825536619,39.2897786989987,871992.997529232,0.0,1.0
2015-07-06,52.13,52.29,52.05,52.14,5259600,39.282243260046,39.4028102832881,39.221959748425,39.2897786989987,6979819.00333252,0.0,1.0
2015-07-07,52.45,52.56,52.38,52.39,800496,39.5233773065301,39.606267135009,39.4706292338617,39.4781646728143,1062308.38711911,0.0,1.0
2015-07-08,52.41,52.49,52.3899,52.43,923626,39.4932355507196,39.5535190623406,39.4780893184248,39.5083064286248,1225709.61798844,0.0,1.0
2015-07-09,52.39,52.4899,52.38,52.45,743960,39.4781646728143,39.5534437079511,39.4706292338617,39.5233773065301,987281.570027999,0.0,1.0
2015-07-10,52.3,52.3,52.12,52.26,560952,39.4103457222407,39.4103457222407,39.2747078210934,39.3802039664302,744418.478507374,0.0,1.0
2015-07-13,52.28,52.295,52.11,52.15,1189592,39.3952748443354,39.4065780027644,39.2671723821408,39.2973141379513,1578663.17739226,0.0,1.0
2015-07-14,52.27,52.32,52.2,52.3,692433,39.3877394053828,39.4254166001459,39.3349913327144,39.4103457222407,918902.010026342,0.0,1.0
2015-07-15,52.49,52.5,52.32,52.34,482213,39.5535190623406,39.5610545012932,39.4254166001459,39.4404874780512,639926.888176664,0.0,1.0
2015-07-16,52.51,52.55,52.37,52.45,440165,39.5685899402459,39.5987316960564,39.4630937949091,39.5233773065301,584126.555555908,0.0,1.0
2015-07-17,52.55,52.6146,52.51,52.51,635370,39.5987316960564,39.6474106316903,39.5685899402459,39.5685899402459,843175.830889683,0.0,1.0
2015-07-20,52.65,52.67,52.6,52.62,355531,39.6740860855826,39.6891569634879,39.6364088908195,39.6514797687248,471811.930579097,0.0,1.0
2015-07-21,52.62,52.65,52.59,52.61,375977,39.6514797687248,39.6740860855826,39.6288734518669,39.6439443297721,498945.054645971,0.0,1.0
2015-07-22,52.67,52.71,52.62,52.64,561307,39.6891569634879,39.7192987192984,39.6514797687248,39.66655064663,744889.585767656,0.0,1.0
2015-07-23,52.78,52.79,52.68,52.73,267256,39.7720467919668,39.7795822309194,39.6966924024405,39.7343695972037,354665.470293299,0.0,1.0
2015-07-24,52.88,52.91,52.83,52.87,459712,39.8474011814931,39.870007498351,39.8097239867299,39.8398657425404,610066.650250969,0.0,1.0
2015-07-27,52.9,52.94,52.8223,52.94,469632,39.8624720593983,39.8926138152088,39.8039216987364,39.8926138152088,623231.112284786,0.0,1.0
2015-07-28,52.85,52.9,52.8,52.8,562177,39.8247948646352,39.8624720593983,39.787117669872,39.787117669872,746044.130321025,0.0,1.0
2015-07-29,52.83,52.86,52.8,52.83,276545,39.8097239867299,39.8323303035878,39.787117669872,39.8097239867299,366992.555760247,0.0,1.0
2015-07-30,52.95,52.95,52.8601,52.91,411823,39.9001492541615,39.9001492541615,39.8324056579773,39.870007498351,546514.944370181,0.0,1.0
2015-07-31,52.98,53.05,52.95,53.04,506124,39.9227555710193,39.9755036436877,39.9001492541615,39.9679682047351,671658.284516441,0.0,1.0
2015-08-03,52.96,52.97,52.84,52.84,857973,39.9461154317725,39.9536581272845,39.855603085628,39.855603085628,1137488.57902361,0.051,1.0
2015-08-04,52.93,52.97,52.84,52.97,526256,39.9234873452364,39.9536581272845,39.855603085628,39.9536581272845,697702.829392823,0.0,1.0
2015-08-05,52.725,52.84,52.65,52.83,367882,39.7688620872395,39.855603085628,39.7122918708992,39.8480603901159,487732.799783168,0.0,1.0
2015-08-06,52.97,52.97,52.69,52.69,270523,39.9536581272845,39.9536581272845,39.7424626529474,39.7424626529474,358655.60205648,0.0,1.0
2015-08-07,52.9,52.9499,52.77,52.89,778715,39.9008592587002,39.9384973093053,39.8028042170437,39.8933165631882,1032409.43341384,0.0,1.0
2015-08-10,52.81,52.9,52.79,52.89,318248,39.8329749990919,39.9008592587002,39.8178896080678,39.8933165631882,421928.738197013,0.0,1.0
2015-08-11,53.01,53.04,52.8,52.81,520257,39.9838289093327,40.0064569958688,39.8254323035798,39.8329749990919,689749.439268003,0.0,1.0
2015-08-12,53.02,53.08,52.9601,53.0,444238,39.9913716048447,40.036627777917,39.9461908587276,39.9762862138207,588964.514464081,0.0,1.0
2015-08-13,52.99,53.018,52.94,52.96,279403,39.9687435183086,39.9898630657423,39.9310300407484,39.9461154317725,370428.581604472,0.0,1.0
2015-08-14,52.915,52.99,52.91,52.99,1013280,39.9121733019683,39.9687435183086,39.9084019542123,39.9687435183086,1343392.42301686,0.0,1.0
2015-08-17,53.01,53.04,52.97,52.99,675605,39.9838289093327,40.0064569958688,39.9536581272845,39.9687435183086,895707.640486642,0.0,1.0
2015-08-18,52.95,52.98,52.8622,52.9,571485,39.9385727362604,39.9612008227966,39.8723478696647,39.9008592587002,757666.803714463,0.0,1.0
2015-08-19,53.04,53.05,52.85,52.85,739924,40.0064569958688,40.0139996913809,39.86314578114,39.86314578114,980980.869264495,0.0,1.0
2015-08-20,53.1,53.12,53.05,53.07,414010,40.0517131689411,40.0667985599651,40.0139996913809,40.0290850824049,548888.655705441,0.0,1.0
2015-08-21,53.07,53.13,53.02,53.04,1226119,40.0290850824049,40.0743412554772,39.9913716048447,40.0064569958688,1625571.38630686,0.0,1.0
2015-08-24,52.95,53.29,52.82,53.04,1662552,39.9385727362604,40.1950243836699,39.8405176946039,40.0064569958688,2204188.14115696,0.0,1.0
2015-08-25,52.65,52.81,52.65,52.78,2320311,39.7122918708992,39.8329749990919,39.7122918708992,39.8103469125557,3076235.8049529,0.0,1.0
2015-08-26,52.7,52.83,52.69,52.75,761951,39.7500053484594,39.8480603901159,39.7424626529474,39.7877188260196,1010183.95715905,0.0,1.0
2015-08-27,52.67,52.76,52.63,52.7,911155,39.7273772619233,39.7952615215316,39.6972064798751,39.7500053484594,1207996.52928502,0.0,1.0
2015-08-28,52.69,52.87,52.67,52.73,1692132,39.7424626529474,39.8782311721641,39.7273772619233,39.7726334349955,2243404.89059723,0.0,1.0
2015-08-31,52.56,52.83,52.56,52.75,904678,39.6444076112908,39.8480603901159,39.6444076112908,39.7877188260196,1199409.41345931,0.0,1.0
2015-09-01,52.64,52.67,52.55,52.66,1272329,39.7477425398058,39.7703951286393,39.6797847733054,39.7628442656948,1685011.38128604,0.057,1.0
2015-09-02,52.62,52.74,52.5,52.62,2503177,39.7326408139168,39.8232511692507,39.6420304585829,39.7326408139168,3315087.31968967,0.0,1.0
2015-09-03,52.74,52.77,52.6201,52.7,1286111,39.8232511692507,39.8459037580842,39.7327163225463,39.7930477174727,1703263.59974281,0.0,1.0
2015-09-04,52.9,52.92,52.79,52.8,435395,39.9440649763626,39.9591667022516,39.8610054839732,39.8685563469177,576616.213538349,0.0,1.0
2015-09-08,53.01,53.01,52.79,52.86,908617,40.027124468752,40.027124468752,39.8610054839732,39.9138615245846,1203328.68796512,0.0,1.0
2015-09-09,52.84,52.85,52.76,52.78,692723,39.8987597986956,39.9063106616401,39.8383528951397,39.8534546210287,917409.049922316,0.0,1.0
2015-09-10,52.81,52.845,52.77,52.84,723389,39.8761072098622,39.9025352301679,39.8459037580842,39.8987597986956,958021.626558166,0.0,1.0
2015-09-11,52.85,52.89,52.8,52.83,434972,39.9063106616401,39.9365141134181,39.8685563469177,39.8912089357511,576056.012667126,0.0,1.0
2015-09-14,52.82,52.854,52.79,52.85,275656,39.8836580728066,39.9093310068179,39.8610054839732,39.9063106616401,365065.558766471,0.0,1.0
2015-09-15,52.75,52.82,52.6601,52.75,563037,39.8308020321952,39.8836580728066,39.7629197743242,39.8308020321952,745659.144046192,0.0,1.0
2015-09-16,52.6,52.6799,52.6,52.6,396366,39.7175390880278,39.7778704829543,39.7175390880278,39.7175390880278,524928.081616329,0.0,1.0
2015-09-17,52.65,52.7596,52.54,52.6,1589660,39.7552934027503,39.8380508606219,39.6722339103609,39.7175390880278,2105269.30721155,0.0,1.0
2015-09-18,52.96,53.0,52.7617,52.83,674088,39.9893701540295,40.0195736058075,39.8396365418403,39.8912089357511,892729.751493792,0.0,1.0
2015-09-21,52.82,52.92,52.78,52.9,517761,39.8836580728066,39.9591667022516,39.8534546210287,39.9440649763626,685697.785546067,0.0,1.0
2015-09-22,52.99,53.02,52.88,52.88,462300,40.012022742863,40.0346753316965,39.9289632504736,39.9289632504736,612247.902522489,0.0,1.0
2015-09-23,52.89,52.96,52.87,52.87,424018,39.9365141134181,39.9893701540295,39.9214123875291,39.9214123875291,561549.061500715,0.0,1.0
2015-09-24,52.95,53.04,52.9,53.02,524155,39.981819291085,40.0497770575855,39.9440649763626,40.0346753316965,694165.691859562,0.0,1.0
2015-09-25,52.88,52.9299,52.8,52.85,422395,39.9289632504736,39.9666420565666,39.8685563469177,39.9063106616401,559399.638299777,0.0,1.0
2015-09-28,52.9,52.95,52.84,52.87,411224,39.9440649763626,39.981819291085,39.8987597986956,39.9214123875291,544605.302762076,0.0,1.0
2015-09-29,52.98,52.9932,52.8865,52.99,1567076,40.0044718799185,40.0144390190052,39.9338713113875,40.012022742863,2075360.14296633,0.0,1.0
2015-09-30,52.93,52.97,52.84,52.93,571812,39.9667175651961,39.996921016974,39.8987597986956,39.9667175651961,757280.332332228,0.0,1.0
2015-10-01,52.9,53.2,52.9,53.2,1146895,39.9908803266184,40.2176717084329,39.9908803266184,40.2176717084329,1517114.52722427,0.062,1.0
2015-10-02,53.09,53.16,53.0,53.05,532598,40.1345148684343,40.1874328575243,40.0664774538899,40.1042760175257,704521.48014473,0.0,1.0
2015-10-05,53.0,53.04,52.91,53.04,910274,40.0664774538899,40.0967163047985,39.9984400393456,40.0967163047985,1204111.8926794,0.0,1.0
2015-10-06,52.94,52.94,52.8603,52.88,1714600,40.021119177527,40.021119177527,39.9608682670916,39.9757609011641,2268075.60271754,0.0,1.0
2015-10-07,52.92,52.93,52.84,52.89,645108,40.0059997520727,40.0135594647999,39.9455220502555,39.9833206138913,853349.886806198,0.0,1.0
2015-10-08,52.91,53.0,52.8761,52.97,433248,39.9984400393456,40.0664774538899,39.9728126132005,40.0437983157085,573101.142380828,0.0,1.0
2015-10-09,52.81,52.94,52.8,52.86,4803873,39.9228429120741,40.021119177527,39.9152831993469,39.9606414757098,6354570.83276187,0.0,1.0
2015-10-12,52.92,52.96,52.8,52.92,981681,40.0059997520727,40.0362386029813,39.9152831993469,40.0059997520727,1298569.18567092,0.0,1.0
2015-10-13,52.98,52.9999,52.88,52.94,982334,40.0513580284356,40.0664018567626,39.9757609011641,40.021119177527,1299432.97510786,0.0,1.0
2015-10-14,53.11,53.11,53.0,53.0,312958,40.1496342938886,40.1496342938886,40.0664774538899,40.0664774538899,413981.339365026,0.0,1.0
2015-10-15,53.04,53.12,53.01,53.05,436952,40.0967163047985,40.1571940066157,40.0740371666171,40.1042760175257,578000.799462635,0.0,1.0
2015-10-16,53.02,53.0996,53.01,53.05,376347,40.0815968793442,40.1417721926523,40.0740371666171,40.1042760175257,497832.409224272,0.0,1.0
2015-10-19,53.03,53.25,52.97,53.0,716791,40.0891565920714,40.2554702720686,40.0437983157085,40.0664774538899,948172.273035988,0.0,1.0
2015-10-20,52.93,52.99,52.9,52.95,548701,40.0135594647999,40.0589177411628,39.9908803266184,40.0286788902542,725822.554115662,0.0,1.0
2015-10-21,53.01,53.25,52.922,52.96,384941,40.0740371666171,40.2554702720686,40.0075116946182,40.0362386029813,509200.566071207,0.0,1.0
2015-10-22,53.19,53.26,53.0313,53.1,610325,40.2101119957058,40.2630299847958,40.0901393547259,40.1420745811614,807338.879172156,0.0,1.0
2015-10-23,53.19,53.32,53.1,53.23,431073,40.2101119957058,40.3083882611587,40.1420745811614,40.2403508466143,570224.048927012,0.0,1.0
2015-10-26,53.17,53.23,53.15,53.19,650736,40.1949925702515,40.2403508466143,40.1798731447972,40.2101119957058,860794.614143239,0.0,1.0
2015-10-27,53.3,53.32,53.2201,53.3,641504,40.2932688357044,40.3083882611587,40.2328667310145,40.2932688357044,848582.509883186,0.0,1.0
2015-10-28,53.29,53.4,53.24,53.39,446742,40.2857091229772,40.3688659629759,40.2479105593415,40.3613062502487,590951.027008771,0.0,1.0
2015-10-29,53.12,53.2899,53.09,53.22,797896,40.1571940066157,40.28563352585,40.1345148684343,40.2327911338872,1055458.09582755,0.0,1.0
2015-10-30,53.18,53.21,53.0724,53.2,577400,40.2025522829786,40.2252314211601,40.1212097740345,40.2176717084329,763785.636888549,0.0,1.0
2015-11-02,52.97,53.09,52.92,53.09,1769736,40.1050319887984,40.1958872623241,40.0671756248294,40.1958872623241,2337435.26114586,0.081,1.0
2015-11-03,52.93,53.0,52.89,52.95,609576,40.0747468976232,40.1277458071798,40.0444618064479,40.0898894432108,805116.942158744,0.0,1.0
2015-11-04,52.81,52.9999,52.77,52.92,661174,39.9838916240975,40.1276700944519,39.9536065329222,40.0671756248294,873266.646184997,0.0,1.0
2015-11-05,52.86,52.9026,52.77,52.87,794322,40.0217479880665,40.0540016101681,39.9536065329222,40.0293192608603,1049126.11344511,0.0,1.0
2015-11-06,52.66,52.8299,52.5402,52.76,486128,39.8703225321904,39.9989584569571,39.7796186841205,39.9460352601284,642069.059244041,0.0,1.0
2015-11-09,52.64,52.72,52.54,52.61,704736,39.8551799866027,39.9157501689532,39.7794672586647,39.8324661682213,930802.546932927,0.0,1.0
2015-11-10,52.76,52.84,52.65,52.75,737274,39.9460352601284,40.0066054424789,39.8627512593965,39.9384639873346,973778.148111387,0.0,1.0
2015-11-11,52.82,52.85,52.744,52.85,355256,39.9914628968913,40.0141767152727,39.9339212236583,40.0141767152727,469215.691568479,0.0,1.0
2015-11-12,52.84,52.91,52.76,52.86,469690,40.0066054424789,40.0596043520355,39.9460352601284,40.0217479880665,620358.046515186,0.0,1.0
2015-11-13,52.94,53.0,52.88,52.89,771245,40.082318170417,40.1277458071798,40.0368905336541,40.0444618064479,1018646.42974005,0.0,1.0
2015-11-16,53.01,53.04,52.96,53.0,1035201,40.1353170799736,40.158030898355,40.0974607160046,40.1277458071798,1367274.73463469,0.0,1.0
2015-11-17,53.04,53.05,52.9559,53.02,385564,40.158030898355,40.1656021711488,40.0943564941591,40.1428883527674,509245.949129386,0.0,1.0
2015-11-18,53.12,53.12,52.98,53.02,559106,40.2186010807055,40.2186010807055,40.1126032615922,40.1428883527674,738457.080105856,0.0,1.0
2015-11-19,53.15,53.2,53.09,53.2,502254,40.2413148990869,40.279171263056,40.1958872623241,40.279171263056,663367.98802282,0.0,1.0
2015-11-20,53.12,53.2,53.12,53.19,417245,40.2186010807055,40.279171263056,40.2186010807055,40.2715999902622,551089.640227019,0.0,1.0
2015-11-23,53.11,53.185,53.04,53.16,1218712,40.2110298079117,40.2678143538653,40.158030898355,40.2488861718807,1609652.74028533,0.0,1.0
2015-11-24,53.18,53.18,53.08,53.1,382483,40.2640287174683,40.2640287174683,40.1883159895303,40.2034585351179,505176.620122353,0.0,1.0
2015-11-25,53.22,53.23,53.15,53.2,624704,40.2943138086436,40.3018850814374,40.2413148990869,40.279171263056,825097.730610024,0.0,1.0
2015-11-27,53.25,53.33,53.2,53.25,380054,40.317027627025,40.3775978093755,40.279171263056,40.317027627025,501968.440908434,0.0,1.0
2015-11-30,53.2,53.3,53.12,53.25,1686281,40.279171263056,40.354883990994,40.2186010807055,40.317027627025,2227209.40840911,0.0,1.0
2015-12-01,53.24,53.26,53.0333,53.1,3921530,40.3927403549631,40.4079141868019,40.2359188029088,40.2865235320913,5168806.45792448,0.11,1.0
2015-12-02,53.21,53.2525,53.18,53.25,383749,40.3699796072048,40.4022239998623,40.3472188594466,40.4003272708825,505803.681068885,0.0,1.0
2015-12-03,52.7,53.22,52.69,53.0,1378093,39.9830468953147,40.3775665231242,39.9754599793953,40.2106543728971,1816407.37110784,0.0,1.0
2015-12-04,52.7,52.79,52.656,52.75,739518,39.9830468953147,40.0513291385894,39.9496644652693,40.0209814749118,974728.081680211,0.0,1.0
2015-12-07,53.0,53.02,52.72,52.88,624713,40.2106543728971,40.225828204736,39.9982207271535,40.1196113818641,823408.360703445,0.0,1.0
2015-12-08,53.03,53.1,52.95,53.04,785489,40.2334151206554,40.2865235320913,40.1727197933,40.2410020365748,1035320.55494377,0.0,1.0
2015-12-09,53.03,53.08,52.96,53.07,759042,40.2334151206554,40.2713497002524,40.1803067092195,40.263762784333,1000461.85836546,0.0,1.0
2015-12-10,52.99,53.06,52.99,53.0,661307,40.2030674569777,40.2561758684136,40.2030674569777,40.2106543728971,871641.398196792,0.0,1.0
2015-12-11,53.07,53.18,52.95,52.95,786133,40.263762784333,40.3472188594466,40.1727197933,40.1727197933,1036169.38470126,0.0,1.0
2015-12-14,52.98,53.08,52.85,53.08,2012892,40.1954805410583,40.2713497002524,40.0968506341059,40.2713497002524,2653109.67114991,0.0,1.0
2015-12-15,52.87,52.95,52.7601,52.86,1248191,40.1120244659447,40.1727197933,40.0286442599904,40.1044375500253,1645188.91899927,0.0,1.0
2015-12-16,52.84,52.88,52.77,52.86,614441,40.0892637181865,40.1196113818641,40.0361553067506,40.1044375500253,809869.262459697,0.0,1.0
2015-12-17,52.92,53.02,52.85,52.85,1237438,40.1499590455418,40.225828204736,40.0968506341059,40.0968506341059,1631015.83455467,0.0,1.0
2015-12-18,53.06,53.11,53.01,53.02,484010,40.2561758684136,40.2941104480107,40.2182412888165,40.225828204736,637953.557336047,0.0,1.0
2015-12-21,53.11,53.11,53.03,53.03,589729,40.2941104480107,40.2941104480107,40.2334151206554,40.2334151206554,777297.39760383,0.0,1.0
2015-12-22,53.06,53.1,52.96,53.1,638289,40.2561758684136,40.2865235320913,40.1803067092195,40.2865235320913,841302.324659549,0.0,1.0
2015-12-23,52.84,53.01,52.79,53.01,892366,40.1916870830986,40.320994176288,40.1536555851017,40.320994176288,1173193.3357888,0.135,1.0
2015-12-24,52.84,52.84,52.75,52.83,404176,40.1916870830986,40.1916870830986,40.1232303867042,40.1840807834992,531370.076499747,0.0,1.0
2015-12-28,53.02,53.02,52.85,52.91,780789,40.3286004758873,40.3286004758873,40.199293382698,40.2449311802942,1026503.08444876,0.0,1.0
2015-12-29,52.77,52.89,52.724,52.82,695145,40.138442985903,40.2297185810955,40.1034540077458,40.1764744838998,913906.941105896,0.0,1.0
2015-12-30,52.79,52.86,52.77,52.83,715292,40.1536555851017,40.2068996822973,40.138442985903,40.1840807834992,940394.196487811,0.0,1.0
2015-12-31,52.88,52.95,52.76,52.76,1152118,40.2221122814961,40.2753563786917,40.1308366863036,40.1308366863036,1514689.21904501,0.0,1.0
2016-01-04,52.99,52.99,52.85,52.94,1245802,40.3057815770892,40.3057815770892,40.199293382698,40.2677500790923,1637855.54818579,0.0,1.0
2016-01-05,52.96,53.07,52.94,53.01,1116467,40.2829626782911,40.3666319738842,40.2677500790923,40.320994176288,1467818.8591095,0.0,1.0
2016-01-06,53.16,53.16,53.04,53.14,584013,40.4350886702786,40.4350886702786,40.3438130750861,40.4198760710798,767801.731143974,0.0,1.0
2016-01-07,53.08,53.13,53.01,53.1,1310655,40.3742382734836,40.4122697714805,40.320994176288,40.3894508726823,1723117.76952312,0.0,1.0
2016-01-08,53.07,53.16,53.07,53.07,1294374,40.3666319738842,40.4350886702786,40.3666319738842,40.3666319738842,1701713.14328234,0.0,1.0
2016-01-11,53.01,53.11,52.97,53.11,687583,40.320994176288,40.3970571722817,40.2905689778905,40.3970571722817,903965.181777061,0.0,1.0
2016-01-12,53.08,53.1,52.96,52.99,401603,40.3742382734836,40.3894508726823,40.2829626782911,40.3057815770892,527987.354104469,0.0,1.0
2016-01-13,53.2,53.2299,53.07,53.07,547811,40.4655138686761,40.4882567044782,40.3666319738842,40.3666319738842,720206.971659384,0.0,1.0
2016-01-14,53.03,53.17,53.0,53.05,1203571,40.3362067754867,40.442694969878,40.3133878766886,40.3514193746855,1582334.46405249,0.0,1.0
2016-01-15,53.1,53.17,53.03,53.13,784071,40.3894508726823,40.442694969878,40.3362067754867,40.4122697714805,1030817.92894985,0.0,1.0
2016-01-19,52.94,53.11,52.94,53.05,1153968,40.2677500790923,40.3970571722817,40.2677500790923,40.3514193746855,1517121.41353831,0.0,1.0
2016-01-20,53.1,53.15,53.0,53.03,650043,40.3894508726823,40.4274823706792,40.3133878766886,40.3362067754867,854611.354058939,0.0,1.0
2016-01-21,53.15,53.24,53.09,53.11,788089,40.4274823706792,40.4959390670736,40.381844573083,40.3970571722817,1036100.39244935,0.0,1.0
2016-01-22,53.04,53.15,53.0133,53.11,682795,40.3438130750861,40.4274823706792,40.3235042551558,40.3970571722817,897670.399488453,0.0,1.0
2016-01-25,53.17,53.18,53.07,53.16,587984,40.442694969878,40.4503012694773,40.3666319738842,40.4350886702786,773022.403756352,0.0,1.0
2016-01-26,53.13,53.26,53.11,53.13,642951,40.4122697714805,40.5111516662723,40.3970571722817,40.4122697714805,845287.503601374,0.0,1.0
2016-01-27,53.29,53.31,53.16,53.2,433675,40.5339705650705,40.5491831642692,40.4350886702786,40.4655138686761,570152.40372023,0.0,1.0
2016-01-28,53.4,53.4,53.27,53.29,571303,40.6176398606636,40.6176398606636,40.5187579658717,40.5339705650705,751091.897625131,0.0,1.0
2016-01-29,53.57,53.68,53.41,53.41,992882,40.746946953853,40.8306162494461,40.625246160263,40.625246160263,1305341.69345835,0.0,1.0
2016-02-01,53.51,53.65,53.436,53.62,1783052,40.7439044340132,40.8505040718522,40.6875589111555,40.8276612923152,2341727.28032295,0.056,1.0
2016-02-02,53.6,53.64,53.47,53.51,1616752,40.812432772624,40.8428898120065,40.7134473946307,40.7439044340132,2123321.28503077,0.0,1.0
2016-02-03,53.68,53.7,53.59,53.65,718364,40.8733468513891,40.8885753710804,40.8048185127783,40.8505040718522,943445.60674726,0.0,1.0
2016-02-04,53.68,53.7,53.616,53.7,1372307,40.8733468513891,40.8885753710804,40.824615588377,40.8885753710804,1802285.48515587,0.0,1.0
2016-02-05,53.69,53.7,53.61,53.65,495540,40.8809611112347,40.8885753710804,40.8200470324696,40.8505040718522,650805.212910917,0.0,1.0
2016-02-08,53.79,53.8,53.665,53.7,746655,40.9571037096911,40.9647179695367,40.8619254616206,40.8885753710804,980600.892452679,0.0,1.0
2016-02-09,53.82,53.88,53.74,53.81,1136782,40.979946489228,41.0256320483019,40.9190324104629,40.9723322293824,1492964.54684445,0.0,1.0
2016-02-10,53.76,53.76,53.62,53.66,650393,40.9342609301542,40.9342609301542,40.8276612923152,40.8581183316978,854177.573638393,0.0,1.0
2016-02-11,53.84,53.92,53.7,53.91,716381,40.9951750089193,41.0560890876844,40.8885753710804,41.0484748278388,940841.282702376,0.0,1.0
2016-02-12,53.61,53.8,53.535,53.8,558342,40.8200470324696,40.9647179695367,40.7629400836273,40.9647179695367,733284.667609289,0.0,1.0
2016-02-16,53.64,53.7,53.56,53.59,779715,40.8428898120065,40.8885753710804,40.7819757332414,40.8048185127783,1024019.42645364,0.0,1.0
2016-02-17,53.68,53.68,53.581,53.62,448562,40.8733468513891,40.8733468513891,40.7979656789173,40.8276612923152,589107.817560129,0.0,1.0
2016-02-18,53.8,53.82,53.54,53.54,727572,40.9647179695367,40.979946489228,40.7667472135501,40.7667472135501,955538.705993505,0.0,1.0
2016-02-19,53.85,53.87,53.8,53.81,435521,41.0027892687649,41.0180177884562,40.9647179695367,40.9723322293824,571980.742487338,0.0,1.0
2016-02-22,53.9,53.95,53.8,53.89,551224,41.0408605679931,41.0789318672213,40.9647179695367,41.0332463081475,723936.41821368,0.0,1.0
2016-02-23,53.91,53.92,53.8203,53.84,592432,41.0484748278388,41.0560890876844,40.9801749170234,40.9951750089193,778055.926656253,0.0,1.0
2016-02-24,53.98,54.06,53.95,53.95,690809,41.1017746467582,41.1626887255234,41.0789318672213,41.0789318672213,907256.928453359,0.0,1.0
2016-02-25,54.07,54.07,53.965,54.0,471924,41.170302985369,41.170302985369,41.0903532569898,41.1170031664495,619789.722924025,0.0,1.0
2016-02-26,54.07,54.09,54.01,54.06,540080,41.170302985369,41.1855315050603,41.1246174262952,41.1626887255234,709300.721211058,0.0,1.0
2016-02-29,54.19,54.19,54.09,54.1,423611,41.2616741035167,41.2616741035167,41.1855315050603,41.1931457649059,556339.038314578,0.0,1.0
2016-03-01,54.12,54.1749,54.03,54.17,978976,41.2502527137482,41.2920974822993,41.1816547325169,41.2883627033211,1284408.64320673,0.055,1.0
2016-03-02,53.96,54.04,53.9163,54.01,579007,41.1283007471148,41.1892767304315,41.0949926162281,41.1664107366877,759652.530069377,0.0,1.0
2016-03-03,53.99,54.0495,53.9,53.95,416885,41.1511667408586,41.1965176284504,41.0825687596273,41.1206787492002,546949.769170272,0.0,1.0
2016-03-04,54.01,54.05,53.92,54.02,1397531,41.1664107366877,41.1968987283461,41.0978127554565,41.1740327346023,1833549.43895391,0.0,1.0
2016-03-07,54.03,54.0443,53.97,54.04,458552,41.1816547325169,41.1925541895348,41.1359227450294,41.1892767304315,601616.538260113,0.0,1.0
2016-03-08,54.17,54.21,54.1,54.11,581157,41.2883627033211,41.3188506949795,41.235008717919,41.2426307158336,762473.312788152,0.0,1.0
2016-03-09,54.03,54.15,54.01,54.15,664986,41.1816547325169,41.273118707492,41.1664107366877,41.273118707492,872456.286989129,0.0,1.0
2016-03-10,53.84,54.1199,53.79,54.08,908040,41.0368367721398,41.2501764937691,40.9987267825668,41.2197647220899,1191341.18137466,0.0,1.0
2016-03-11,54.02,54.04,53.92,53.95,927078,41.1740327346023,41.1892767304315,41.0978127554565,41.1206787492002,1216318.88435141,0.0,1.0
2016-03-14,54.0,54.07,53.95,54.02,974480,41.1587887387732,41.2121427241753,41.1206787492002,41.1740327346023,1278509.92734458,0.0,1.0
2016-03-15,54.0,54.09,53.9515,54.05,628635,41.1587887387732,41.2273867200044,41.1218220488874,41.1968987283461,824764.067170453,0.0,1.0
2016-03-16,54.13,54.21,54.025,54.07,613141,41.2578747116628,41.3188506949795,41.1778437335596,41.2121427241753,804436.06370781,0.0,1.0
2016-03-17,54.24,54.29,54.22,54.24,633019,41.3417166887233,41.3798266782962,41.3264726928941,41.3417166887233,830515.839932827,0.0,1.0
2016-03-18,54.35,54.42,54.3072,54.31,405850,41.4255586657837,41.4789126511858,41.3929365147093,41.3950706741254,532471.93786717,0.0,1.0
2016-03-21,54.35,54.47,54.3341,54.4,553280,41.4255586657837,41.5170226407588,41.4134396890995,41.4636686553567,725898.912857332,0.0,1.0
2016-03-22,54.41,54.44,54.35,54.4,738954,41.4712906532712,41.494156647015,41.4255586657837,41.4636686553567,969501.708450652,0.0,1.0
2016-03-23,54.4,54.44,54.32,54.39,453565,41.4636686553567,41.494156647015,41.40269267204,41.4560466574421,595073.634344518,0.0,1.0
2016-03-24,54.46,54.52,54.39,54.48,519205,41.5094006428442,41.5551326303317,41.4560466574421,41.5246446386734,681192.786744669,0.0,1.0
2016-03-28,54.37,54.462,54.35,54.38,560197,41.4408026616129,41.5109250424271,41.4255586657837,41.4484246595275,734973.96126001,0.0,1.0
2016-03-29,54.57,54.58,54.45,54.52,533915,41.5932426199047,41.6008646178192,41.5017786449296,41.5551326303317,700492.188508931,0.0,1.0
2016-03-30,54.58,54.59,54.51,54.56,615592,41.6008646178192,41.6084866157338,41.5475106324171,41.5856206219901,807651.756007213,0.0,1.0
2016-03-31,54.54,54.61,54.48,54.52,781635,41.5703766261609,41.623730611563,41.5246446386734,41.5551326303317,1025498.83739018,0.0,1.0
2016-04-01,54.46,54.593,54.41,54.56,2183366,41.5520838311659,41.6535606425788,41.513934653943,41.6283821856116,2861616.10674301,0.056,1.0
2016-04-04,54.45,54.5896,53.92,54.51,838879,41.5444539957213,41.6509664985276,41.1400727171587,41.5902330083888,1099471.94286641,0.0,1.0
2016-04-05,54.57,54.61,54.52,54.59,881966,41.6360120210562,41.6665313628345,41.5978628438333,41.6512716919454,1155943.67192661,0.0,1.0
2016-04-06,54.53,54.575,54.46,54.51,997017,41.6054926792779,41.6398269387785,41.5520838311659,41.5902330083888,1306734.60422879,0.0,1.0
2016-04-07,54.55,54.57,54.484,54.52,1376637,41.6207523501671,41.6360120210562,41.5703954362329,41.5978628438333,1804281.37670843,0.0,1.0
2016-04-08,54.56,54.613,54.55,54.58,724963,41.6283821856116,41.6688203134679,41.6207523501671,41.6436418565008,950168.591794841,0.0,1.0
2016-04-11,54.53,54.57,54.49,54.57,402543,41.6054926792779,41.6360120210562,41.5749733374996,41.6360120210562,527590.670760949,0.0,1.0
2016-04-12,54.45,54.52,54.42,54.52,462926,41.5444539957213,41.5978628438333,41.5215644893876,41.5978628438333,606731.302873689,0.0,1.0
2016-04-13,54.51,54.53,54.43,54.47,432292,41.5902330083888,41.6054926792779,41.5291943248321,41.5597136666104,566581.026734019,0.0,1.0
2016-04-14,54.52,54.55,54.46,54.5,612110,41.5978628438333,41.6207523501671,41.5520838311659,41.5826031729442,802258.455567442,0.0,1.0
2016-04-15,54.58,54.58,54.52,54.53,586701,41.6436418565008,41.6436418565008,41.5978628438333,41.6054926792779,768956.295665605,0.0,1.0
2016-04-18,54.5,54.56,54.48,54.5,504003,41.5826031729442,41.6283821856116,41.567343502055,41.5826031729442,660568.636979231,0.0,1.0
2016-04-19,54.53,54.54,54.48,54.54,580198,41.6054926792779,41.6131225147225,41.567343502055,41.6131225147225,760433.176068548,0.0,1.0
2016-04-20,54.57,54.63,54.54,54.59,581784,41.6360120210562,41.6817910337237,41.6131225147225,41.6512716919454,762511.857858634,0.0,1.0
2016-04-21,54.39,54.425,54.36,54.39,463374,41.4986749830538,41.5253794071099,41.4757854767201,41.4986749830538,607318.471500397,0.0,1.0
2016-04-22,54.33,54.44,54.31,54.44,1763802,41.4528959703864,41.5368241602767,41.4376362994972,41.5368241602767,2311716.96009992,0.0,1.0
2016-04-25,54.275,54.29,54.21,54.27,472571,41.4109318754412,41.4223766286081,41.3613379450515,41.4071169577189,619372.466723238,0.0,1.0
2016-04-26,54.21,54.31,54.2,54.31,787798,41.3613379450515,41.4376362994972,41.3537081096069,41.4376362994972,1032522.9236234,0.0,1.0
2016-04-27,54.27,54.32,54.15,54.21,509910,41.4071169577189,41.4452661349418,41.315558932384,41.3613379450515,668310.612599687,0.0,1.0
2016-04-28,54.26,54.43,54.255,54.36,2271059,41.3994871222743,41.5291943248321,41.395672204552,41.4757854767201,2976550.43348833,0.0,1.0
2016-04-29,54.34,54.36,54.18,54.27,963237,41.460525805831,41.4757854767201,41.3384484387177,41.4071169577189,1262461.0412596,0.0,1.0
2016-05-02,54.35,54.38,54.2501,54.31,586880,41.5108827197652,41.5337958105028,41.4345821276087,41.4803319321149,768399.174147469,0.056,1.0
2016-05-03,54.47,54.53,54.41,54.5,631339,41.6025350827159,41.6483612641912,41.5567089012405,41.6254481734536,826609.129987542,0.0,1.0
2016-05-04,54.46,54.5,54.413,54.49,839838,41.5948973858033,41.6254481734536,41.5590002103143,41.617810476541,1099595.87244013,0.0,1.0
2016-05-05,54.55,54.565,54.415,54.5,738667,41.6636366580164,41.6750932033852,41.5605277496968,41.6254481734536,967133.166524653,0.0,1.0
2016-05-06,54.6,54.65,54.513,54.64,595413,41.7018251425792,41.740013627142,41.6353771794399,41.7323759302294,779571.390193339,0.0,1.0
2016-05-09,54.6,54.68,54.52,54.68,501068,41.7018251425792,41.7629267178797,41.6407235672787,41.7629267178797,656045.933396476,0.0,1.0
2016-05-10,54.58,54.67,54.53,54.53,470754,41.686549748754,41.7552890209671,41.6483612641912,41.6483612641912,616355.958333251,0.0,1.0
2016-05-11,54.64,54.675,54.59,54.63,478847,41.7323759302294,41.7591078694234,41.6941874456666,41.7247382333168,626952.084485744,0.0,1.0
2016-05-12,54.63,54.6714,54.57,54.59,395499,41.7247382333168,41.7563582985348,41.6789120518415,41.6941874456666,517824.947137661,0.0,1.0
2016-05-13,54.61,54.7,54.585,54.65,491455,41.7094628394917,41.7782021117048,41.6903685972103,41.740013627142,643459.678521409,0.0,1.0
2016-05-16,54.61,54.65,54.58,54.61,373457,41.7094628394917,41.740013627142,41.686549748754,41.7094628394917,488965.462069915,0.0,1.0
2016-05-17,54.63,54.67,54.59,54.63,621622,41.7247382333168,41.7552890209671,41.6941874456666,41.7247382333168,813886.708410405,0.0,1.0
2016-05-18,54.44,54.602,54.37,54.6,448256,41.5796219919782,41.7033526819617,41.5261581135903,41.7018251425792,586899.434648732,0.0,1.0
2016-05-19,54.5,54.53,54.42,54.49,452867,41.6254481734536,41.6483612641912,41.5643465981531,41.617810476541,592936.594872277,0.0,1.0
2016-05-20,54.57,54.61,54.5001,54.58,1930720,41.6789120518415,41.7094628394917,41.6255245504227,41.686549748754,2527882.45213673,0.0,1.0
2016-05-23,54.59,54.59,54.5,54.54,360618,41.6941874456666,41.6941874456666,41.6254481734536,41.6559989611038,472155.420840226,0.0,1.0
2016-05-24,54.56,54.636,54.52,54.6,622142,41.6712743549289,41.7293208514644,41.6407235672787,41.7018251425792,814567.541920759,0.0,1.0
2016-05-25,54.64,54.6599,54.55,54.62,386684,41.7323759302294,41.7475749470854,41.6636366580164,41.7171005364043,506283.509841944,0.0,1.0
2016-05-26,54.71,54.73,54.623,54.64,489491,41.7858398086173,41.8011152024424,41.7193918454781,41.7323759302294,640888.22272461,0.0,1.0
2016-05-27,54.75,54.78,54.65,54.78,617663,41.8163905962676,41.8393036870053,41.740013627142,41.8393036870053,808703.208665226,0.0,1.0
2016-05-31,54.69,54.755,54.6,54.61,700629,41.7705644147922,41.8202094447239,41.7018251425792,41.7094628394917,917330.195242243,0.0,1.0
2016-06-01,54.73,54.75,54.63,54.74,925822,41.8431225354615,41.8584132800387,41.7666688125756,41.8507679077501,1210957.38056015,0.055,1.0
2016-06-02,54.79,54.79,54.68,54.69,50855,41.8889947691931,41.8889947691931,41.8048956740186,41.8125410463072,66517.3625042249,0.0,1.0
2016-06-03,54.99,54.99,54.79,54.79,457949,42.0419022149649,42.0419022149649,41.8889947691931,41.8889947691931,598988.489655832,0.0,1.0
2016-06-06,54.89,54.93,54.829,54.9,526138,41.965448492079,41.9960299812334,41.9188117211186,41.9730938643676,688178.390979214,0.0,1.0
2016-06-07,54.93,54.99,54.91,54.99,642131,41.9960299812334,42.0419022149649,41.9807392366562,42.0419022149649,839895.0054508,0.0,1.0
2016-06-08,54.9,55.02,54.8103,55.02,2334935,41.9730938643676,42.0648383318307,41.9045148749389,42.0648383318307,3054050.09967166,0.0,1.0
2016-06-09,54.98,55.11,54.96,55.11,759546,42.0342568426763,42.133646682428,42.0189660980991,42.133646682428,993471.568589796,0.0,1.0
2016-06-10,55.03,55.11,54.99,55.08,570539,42.0724837041193,42.133646682428,42.0419022149649,42.1107105655622,746254.045537273,0.0,1.0
2016-06-13,55.11,55.13,55.0,55.11,582687,42.133646682428,42.1489374270052,42.0495475872535,42.133646682428,762143.396037742,0.0,1.0
2016-06-14,55.05,55.18,55.0,55.16,557750,42.0877744486965,42.1871642884481,42.0495475872535,42.171873543871,729526.279357614,0.0,1.0
2016-06-15,55.25,55.5402,55.04,55.09,513421,42.2406818944683,42.4625505982832,42.0801290764079,42.1183559378508,671544.799415626,0.0,1.0
2016-06-16,55.18,55.3,55.1037,55.3,1023493,42.1871642884481,42.2789087559112,42.1288300978862,42.2789087559112,1338709.17120316,0.0,1.0
2016-06-17,55.07,55.206,55.02,55.11,428245,42.1030651932736,42.2070422563985,42.0648383318307,42.133646682428,560136.22860332,0.0,1.0
2016-06-20,55.04,55.0894,54.92,55.04,478762,42.0801290764079,42.1178972155135,41.9883846089448,42.0801290764079,626211.493604321,0.0,1.0
2016-06-21,54.96,55.0787,54.9,55.0,977883,42.0189660980991,42.1097166671647,41.9730938643676,42.0495475872535,1279052.16788357,0.0,1.0
2016-06-22,54.96,54.99,54.84,54.94,361428,42.0189660980991,42.0419022149649,41.927221630636,42.0036753535219,472740.876908407,0.0,1.0
2016-06-23,54.82,55.04,54.82,55.04,552318,41.9119308860589,42.0801290764079,41.9119308860589,42.0801290764079,722421.327767348,0.0,1.0
2016-06-24,55.04,55.21,54.99,54.99,562247,42.0801290764079,42.2101004053139,42.0419022149649,42.0419022149649,735408.268919732,0.0,1.0
2016-06-27,55.47,55.4999,55.24,55.45,700472,42.4088800848173,42.4317397479602,42.2330365221797,42.3935893402401,916203.91206488,0.0,1.0
2016-06-28,55.65,55.65,55.456,55.64,1623086,42.546496786012,42.546496786012,42.3981765636133,42.5388514137234,2122965.29028674,0.0,1.0
2016-06-29,55.74,55.759,55.6001,55.67,697225,42.6153051366093,42.6298313439576,42.5083463782919,42.5617875305891,911956.898476221,0.0,1.0
2016-06-30,55.7,55.77,55.6,55.68,794151,42.5847236474549,42.6382412534751,42.508269924569,42.5694329028777,1038734.24343905,0.0,1.0
2016-07-01,55.78,55.78,55.53,55.57,1380826,42.6887007105798,42.6887007105798,42.4973745152114,42.5279867064704,1804282.46814528,0.056,1.0
2016-07-05,55.99,56.04,55.8,56.04,516980,42.8494147146891,42.8876799537628,42.7040068062092,42.8876799537628,675521.716988055,0.0,1.0
2016-07-06,56.04,56.04,55.94,55.94,583936,42.8876799537628,42.8876799537628,42.8111494756155,42.8111494756155,763011.043620907,0.0,1.0
2016-07-07,55.94,56.0,55.8,55.96,949226,42.8111494756155,42.8570677625039,42.7040068062092,42.8264555712449,1240324.14663953,0.0,1.0
2016-07-08,56.1,56.11,55.94,56.04,695555,42.9335982406512,42.9412512884659,42.8111494756155,42.8876799537628,908860.125845538,0.0,1.0
2016-07-11,56.04,56.0999,55.9401,56.04,1123592,42.8876799537628,42.9335217101731,42.8112260060936,42.8876799537628,1468162.78586027,0.0,1.0
2016-07-12,55.82,55.9595,55.8101,55.84,521866,42.7193129018387,42.8260729188542,42.7117363845021,42.7346189974682,681906.101508158,0.0,1.0
2016-07-13,55.98,56.02,55.87,55.89,442371,42.8417616668744,42.8723738581333,42.7575781409124,42.7728842365418,578032.452833229,0.0,1.0
2016-07-14,55.91,55.9599,55.8101,55.93,713128,42.7881903321713,42.8263790407668,42.7117363845021,42.8034964278007,931822.21941324,0.0,1.0
2016-07-15,55.76,55.83,55.66,55.83,2282900,42.6733946149503,42.7269659496534,42.596864136803,42.7269659496534,2982994.56016099,0.0,1.0
2016-07-18,55.71,55.8,55.661,55.79,502753,42.6351293758766,42.7040068062092,42.5976294415844,42.6963537583945,656931.737747873,0.0,1.0
2016-07-19,55.84,55.96,55.7605,55.96,552135,42.7346189974682,42.8264555712449,42.673777267341,42.8264555712449,721457.664144065,0.0,1.0
2016-07-20,55.84,55.889,55.766,55.84,477343,42.7346189974682,42.7721189317603,42.6779864436391,42.7346189974682,623729.279570251,0.0,1.0
2016-07-21,55.82,55.84,55.67,55.79,585053,42.7193129018387,42.7346189974682,42.6045171846177,42.6963537583945,764470.592845007,0.0,1.0
2016-07-22,55.86,55.89,55.725,55.82,428305,42.7499250930976,42.7728842365418,42.6466089475987,42.7193129018387,559652.847294999,0.0,1.0
2016-07-25,55.8,55.93,55.79,55.93,526876,42.7040068062092,42.8034964278007,42.6963537583945,42.8034964278007,688452.512978835,0.0,1.0
2016-07-26,55.88,55.9,55.81,55.89,472869,42.7652311887271,42.7805372843565,42.711659854024,42.7728842365418,617883.242660111,0.0,1.0
2016-07-27,56.15,56.15,55.89,55.97,481024,42.9718634797249,42.9718634797249,42.7728842365418,42.8341086190597,628539.127998107,0.0,1.0
2016-07-28,56.11,56.11,56.0182,56.09,473993,42.9412512884659,42.9412512884659,42.8709963095267,42.9259451928365,619351.938566906,0.0,1.0
2016-07-29,56.1,56.14,56.01,56.13,580860,42.9335982406512,42.9642104319101,42.8647208103186,42.9565573840954,758991.729911566,0.0,1.0
2016-08-01,55.82,56.13,55.82,56.13,2950864,42.7575781409124,42.9950351316627,42.7575781409124,42.9950351316627,3852351.6916032,0.05,1.0
2016-08-02,55.61,55.8,55.6,55.69,2348942,42.5967201794363,42.7422583350575,42.5890602765089,42.6579994028558,3066542.77770098,0.0,1.0
2016-08-03,55.69,55.73,55.59,55.71,704438,42.6579994028558,42.6886390145655,42.5814003735815,42.6733192087106,919643.508114768,0.0,1.0
2016-08-04,55.81,55.9199,55.72,55.82,909325,42.7499182379849,42.8341005711574,42.6809791116381,42.7575781409124,1187123.39910178,0.0,1.0
2016-08-05,55.79,55.899,55.74,55.83,596144,42.7345984321301,42.818091374039,42.6962989174929,42.7652380438398,778265.737370174,0.0,1.0
2016-08-08,55.87,55.9,55.73,55.85,397303,42.7958776555495,42.8188573643318,42.6886390145655,42.7805578496946,518678.896800743,0.0,1.0
2016-08-09,56.02,56.02,55.9007,55.98,707355,42.9107761994609,42.9107761994609,42.8193935575367,42.8801365877512,923451.650368838,0.0,1.0
2016-08-10,56.16,56.19,56.04,56.1,2041864,43.018014840445,43.0409945492272,42.9260960053158,42.9720554228804,2665652.5798626,0.0,1.0
2016-08-11,56.11,56.26,56.03,56.24,746435,42.9797153258078,43.0946138697193,42.9184361023884,43.0792940638644,974470.573676672,0.0,1.0
2016-08-12,56.1,56.1875,56.04,56.18,288015,42.9720554228804,43.0390795734954,42.9260960053158,43.0333346462998,376003.459480714,0.0,1.0
2016-08-15,56.01,56.1175,55.83,55.83,495378,42.9031162965335,42.9854602530034,42.7652380438398,42.7652380438398,646715.76741016,0.0,1.0
2016-08-16,55.99,56.12,55.85,56.12,840087,42.8877964906787,42.9873752287352,42.7805578496946,42.9873752287352,1096733.21967527,0.0,1.0
2016-08-17,56.04,56.05,55.86,55.97,366572,42.9260960053158,42.9337559082432,42.7882177526221,42.8724766848238,478559.589426816,0.0,1.0
2016-08-18,56.1,56.12,56.0,56.09,376303,42.9720554228804,42.9873752287352,42.8954563936061,42.964395519953,491263.405770432,0.0,1.0
2016-08-19,56.0,56.0952,55.9,56.08,398870,42.8954563936061,42.9683786694752,42.8188573643318,42.9567356170255,520724.614631434,0.0,1.0
2016-08-22,56.08,56.12,56.01,56.06,445086,42.9567356170255,42.9873752287352,42.9031162965335,42.9414158111707,581059.582891284,0.0,1.0
2016-08-23,56.16,56.1899,56.05,56.15,472596,43.018014840445,43.040917950198,42.9337559082432,43.0103549375175,616973.87614099,0.0,1.0
2016-08-24,56.09,56.22,56.0501,56.22,534682,42.964395519953,43.0639742580095,42.9338325072725,43.0639742580095,698027.122622318,0.0,1.0
2016-08-25,56.09,56.15,56.07,56.13,599315,42.964395519953,43.0103549375175,42.9490757140981,42.9950351316627,782405.476515751,0.0,1.0
2016-08-26,56.04,56.1614,55.94,56.13,524018,42.9260960053158,43.0190872268548,42.8494969760415,42.9950351316627,684105.275177212,0.0,1.0
2016-08-29,56.13,56.13,55.9801,56.04,407949,42.9950351316627,42.9950351316627,42.8802131867805,42.9260960053158,532577.245253538,0.0,1.0
2016-08-30,56.18,56.196,56.0517,56.13,869313,43.0333346462998,43.0455904909837,42.9350580917409,42.9950351316627,1134887.75019203,0.0,1.0
2016-08-31,56.09,56.1501,56.0548,56.13,822652,42.964395519953,43.0104315365468,42.9374326616484,42.9950351316627,1073971.83462225,0.0,1.0
2016-09-01,55.98,56.03,55.9201,55.99,1044573,42.9230320441448,42.9613698719799,42.8771033263984,42.9306996097119,1362326.79182264,0.056,1.0
2016-09-02,55.88,55.94,55.8385,55.91,813885,42.8463563884747,42.8923617818768,42.8145359913716,42.8693590851757,1061464.67596096,0.0,1.0
2016-09-06,55.97,56.03,55.9,55.93,668882,42.9153644785778,42.9613698719799,42.8616915196087,42.8846942163098,872352.501134826,0.0,1.0
2016-09-07,56.11,56.12,56.0,56.05,757838,43.022710396516,43.030377962083,42.9383671752789,42.9767050031139,988368.463727554,0.0,1.0
2016-09-08,55.91,56.06,55.85,56.06,653025,42.8693590851757,42.984372568681,42.8233536917737,42.984372568681,851671.882415089,0.0,1.0
2016-09-09,55.7,55.8,55.63,55.8,915676,42.7083402082684,42.7850158639386,42.6546672492993,42.7850158639386,1194219.98024933,0.0,1.0
2016-09-12,55.61,55.62,55.52,55.57,536262,42.6393321181653,42.6469996837323,42.5703240280622,42.6086618558973,699390.171904108,0.0,1.0
2016-09-13,55.49,55.65,55.33,55.64,875243,42.5473213313611,42.6700023804334,42.4246402822889,42.6623348148664,1141487.46737205,0.0,1.0
2016-09-14,55.56,55.6399,55.42,55.54,482318,42.6009942903302,42.6622581392107,42.4936483723921,42.5856591591962,629036.681570661,0.0,1.0
2016-09-15,55.5,55.55,55.38,55.48,453466,42.5549888969282,42.5933267247632,42.462978110124,42.5396537657941,591408.049969358,0.0,1.0
2016-09-16,55.56,55.6,55.43,55.59,2058510,42.6009942903302,42.6316645525983,42.5013159379591,42.6239969870313,2684698.26832095,0.0,1.0
2016-09-19,55.55,55.6,55.5001,55.56,970594,42.5933267247632,42.6316645525983,42.5550655725838,42.6009942903302,1265843.75642708,0.0,1.0
2016-09-20,55.64,55.69,55.6,55.65,489051,42.6623348148664,42.7006726427014,42.6316645525983,42.6700023804334,637817.825913221,0.0,1.0
2016-09-21,55.76,55.76,55.6031,55.68,584258,42.7543456016705,42.7543456016705,42.6340414979241,42.6930050771344,761986.310900923,0.0,1.0
2016-09-22,55.95,55.97,55.87,55.87,654047,42.9000293474438,42.9153644785778,42.8386888229077,42.8386888229077,853004.769615162,0.0,1.0
2016-09-23,55.92,55.955,55.87,55.91,472884,42.8770266507428,42.9038631302273,42.8386888229077,42.8693590851757,616732.906770761,0.0,1.0
2016-09-26,56.03,56.06,55.97,56.06,519046,42.9613698719799,42.984372568681,42.9153644785778,42.984372568681,676937.15229895,0.0,1.0
2016-09-27,56.1,56.11,56.03,56.11,575994,43.015042830949,43.022710396516,42.9613698719799,43.022710396516,751208.444148075,0.0,1.0
2016-09-28,56.1,56.17,56.0,56.17,528300,43.015042830949,43.0687157899181,42.9383671752789,43.0687157899181,689006.172014688,0.0,1.0
2016-09-29,56.11,56.11,56.0139,56.09,658849,43.022710396516,43.022710396516,42.949025091417,43.007375265382,859267.513582633,0.0,1.0
2016-09-30,56.04,56.19,55.98,56.19,912116,42.9690374375469,43.0840509210521,42.9230320441448,43.0840509210521,1189577.04636258,0.0,1.0
2016-10-03,55.78,55.98,55.77,55.98,1126401,42.8126190999798,42.9661243674591,42.8049438366059,42.9661243674591,1467573.09178568,0.056,1.0
2016-10-04,55.75,55.94,55.7,55.83,950724,42.7895933098579,42.9354233139633,42.7512169929881,42.8509954168497,1238685.83223457,0.0,1.0
2016-10-05,55.63,55.73,55.53,55.65,760147,42.6974901493704,42.77424278311,42.6207375156307,42.7128406761183,990385.558075328,0.0,1.0
2016-10-06,55.62,55.7,55.57,55.61,556103,42.6898148859964,42.7512169929881,42.6514385691266,42.6821396226224,724539.306216251,0.0,1.0
2016-10-07,55.58,55.6125,55.52,55.58,396625,42.6591138325005,42.6840584384659,42.6130622522567,42.6591138325005,516757.511338764,0.0,1.0
2016-10-10,55.47,55.59,55.442,55.52,399708,42.5746859353869,42.6667890958745,42.5531951979398,42.6130622522567,520774.311609693,0.0,1.0
2016-10-11,55.51,55.55,55.45,55.54,549330,42.6053869888828,42.6360880423786,42.559335408639,42.6284127790047,715714.853334315,0.0,1.0
2016-10-12,55.45,55.52,55.36,55.52,507410,42.559335408639,42.6130622522567,42.4902580382733,42.6130622522567,661097.835054275,0.0,1.0
2016-10-13,55.56,55.58,55.49,55.56,513315,42.6437633057526,42.6591138325005,42.5900364621348,42.6437633057526,668791.382118771,0.0,1.0
2016-10-14,55.4,55.53,55.4,55.53,406723,42.5209590917691,42.6207375156307,42.5209590917691,42.6207375156307,529914.06311815,0.0,1.0
2016-10-17,55.44,55.47,55.38,55.44,444370,42.551660145265,42.5746859353869,42.5056085650212,42.551660145265,578963.845732383,0.0,1.0
2016-10-18,55.51,55.53,55.42,55.51,814207,42.6053869888828,42.6207375156307,42.5363096185171,42.6053869888828,1060819.62315689,0.0,1.0
2016-10-19,55.54,55.57,55.49,55.57,507958,42.6284127790047,42.6514385691266,42.5900364621348,42.6514385691266,661811.81706805,0.0,1.0
2016-10-20,55.57,55.6,55.4,55.57,540900,42.6514385691266,42.6744643592485,42.5209590917691,42.6514385691266,704731.51688153,0.0,1.0
2016-10-21,55.55,55.61,55.54,55.58,749445,42.6360880423786,42.6821396226224,42.6284127790047,42.6591138325005,976442.062616527,0.0,1.0
2016-10-24,55.54,55.71,55.5186,55.71,529947,42.6284127790047,42.7588922563621,42.6119877153844,42.7588922563621,690460.996814229,0.0,1.0
2016-10-25,55.55,55.61,55.5301,55.57,517553,42.6360880423786,42.6821396226224,42.6208142682644,42.6514385691266,674313.016743552,0.0,1.0
2016-10-26,55.44,55.55,55.41,55.55,465243,42.551660145265,42.6360880423786,42.5286343551431,42.6360880423786,606159.003713282,0.0,1.0
2016-10-27,55.21,55.33,55.21,55.32,714195,42.3751290876638,42.4672322481514,42.3751290876638,42.4595569847774,930515.299869116,0.0,1.0
2016-10-28,55.23,55.28,55.17,55.23,757585,42.3904796144117,42.4288559312816,42.3444280341679,42.3904796144117,987047.561872241,0.0,1.0
2016-10-31,55.28,55.2908,55.2,55.28,1109860,42.4288559312816,42.4371452157254,42.3674538242898,42.4288559312816,1446022.03979689,0.0,1.0
2016-11-01,55.11,55.19,55.06,55.11,649102,42.3451955605053,42.4066656320865,42.3067767657671,42.3451955605053,844771.425577356,0.061,1.0
2016-11-02,55.25,55.35,55.1404,55.21,1162176,42.4527681857724,42.529605775249,42.3685541877062,42.4220331499818,1512509.70770663,0.0,1.0
2016-11-03,55.16,55.27,55.11,55.27,805936,42.3836143552436,42.4681357036678,42.3451955605053,42.4681357036678,1048882.46168416,0.0,1.0
2016-11-04,55.21,55.32,55.18,55.19,503744,42.4220331499818,42.506554498406,42.3989818731389,42.4066656320865,655595.787728338,0.0,1.0
2016-11-07,55.21,55.27,55.12,55.16,564085,42.4220331499818,42.4681357036678,42.352879319453,42.3836143552436,734126.361645478,0.0,1.0
2016-11-08,55.14,55.25,55.1,55.25,481787,42.3682468373483,42.4527681857724,42.3375118015577,42.4527681857724,627019.930326262,0.0,1.0
2016-11-09,54.8,55.14,54.8,54.96,1188926,42.1069990331281,42.3682468373483,42.1069990331281,42.2299391762906,1547323.39744136,0.0,1.0
2016-11-10,54.58,54.7482,54.43,54.61,901620,41.9379563362798,42.0671971617793,41.8226999520651,41.9610076131228,1173410.05378054,0.0,1.0
2016-11-11,54.5,54.6164,54.42,54.54,513432,41.8764862646986,41.9659252188493,41.8150161931174,41.9072213004892,668204.199920865,0.0,1.0
2016-11-14,54.36,54.51,54.24,54.37,767800,41.7689136394315,41.8841700236463,41.6767085320597,41.7765973983791,999250.503862711,0.0,1.0
2016-11-15,54.53,54.6,54.37,54.5,2458176,41.8995375415416,41.9533238541751,41.7765973983791,41.8764862646986,3199184.17111647,0.0,1.0
2016-11-16,54.47,54.61,54.4,54.61,598771,41.8534349878557,41.9610076131228,41.7996486752221,41.9610076131228,779268.329575904,0.0,1.0
2016-11-17,54.45,54.57,54.38,54.57,408436,41.8380674699604,41.9302725773322,41.7842811573268,41.9302725773322,531557.539457762,0.0,1.0
2016-11-18,54.38,54.4955,54.2884,54.49,607161,41.7842811573268,41.8730285731722,41.7138979253663,41.868802505751,790187.464412331,0.0,1.0
2016-11-21,54.33,54.4663,54.29,54.41,1022690,41.7458623625885,41.850591997045,41.7151273267979,41.8073324341698,1330976.16279677,0.0,1.0
2016-11-22,54.54,54.56,54.38,54.54,1404751,41.9072213004892,41.9225888183845,41.7842811573268,41.9072213004892,1828208.05489926,0.0,1.0
2016-11-23,54.42,54.45,54.23,54.45,2030762,41.8150161931174,41.8380674699604,41.669024773112,41.8380674699604,2642927.78291905,0.0,1.0
2016-11-25,54.44,54.52,54.36,54.5,452122,41.8303837110127,41.8918537825939,41.7689136394315,41.8764862646986,588412.524495203,0.0,1.0
2016-11-28,54.53,54.5714,54.47,54.51,1002819,41.8995375415416,41.9313483035848,41.8534349878557,41.8841700236463,1305115.12247083,0.0,1.0
2016-11-29,54.66,54.67,54.45,54.45,624522,41.999426407861,42.0071101668087,41.8380674699604,41.8380674699604,812781.874411759,0.0,1.0
2016-11-30,54.53,54.61,54.47,54.57,679313,41.8995375415416,41.9610076131228,41.8534349878557,41.9302725773322,884089.421112906,0.0,1.0
2016-12-01,54.14,54.39,54.09,54.39,1166859,41.6505837516377,41.8429118997335,41.6121181220185,41.8429118997335,1516755.36258279,0.066,1.0
2016-12-02,54.38,54.4,54.09,54.12,958608,41.8352187738097,41.8506050256574,41.6121181220185,41.63519749979,1246057.85670313,0.0,1.0
2016-12-05,54.33,54.35,54.0701,54.14,600340,41.7967531441905,41.8121393960382,41.5968088014301,41.6505837516377,780358.99313709,0.0,1.0
2016-12-06,54.16,54.35,54.0,54.35,824139,41.6659700034853,41.8121393960382,41.542879988704,41.8121393960382,1071266.74925044,0.0,1.0
2016-12-07,54.32,54.44,54.2345,54.38,547058,41.7890600182667,41.8813775293527,41.7232837916179,41.8352187738097,711099.760248509,0.0,1.0
2016-12-08,54.24,54.32,54.16,54.32,582555,41.727515010876,41.7890600182667,41.6659700034853,41.7890600182667,757240.952205379,0.0,1.0
2016-12-09,54.18,54.2932,54.16,54.22,754054,41.681356255333,41.7684424407908,41.6659700034853,41.7121287590283,980165.939652522,0.0,1.0
2016-12-12,54.05,54.0969,53.94,54.0,1064230,41.5813456183232,41.6174263789059,41.496721233161,41.542879988704,1383351.85272726,0.0,1.0
2016-12-13,54.21,54.31,53.97,54.31,806568,41.7044356331045,41.7813668923429,41.5198006109325,41.7813668923429,1048426.87872971,0.0,1.0
2016-12-14,54.22,54.45,54.16,54.39,770168,41.7121287590283,41.8890706552765,41.6659700034853,41.8429118997335,1001111.91162742,0.0,1.0
2016-12-15,54.21,54.2995,54.05,54.24,1096234,41.7044356331045,41.7732891101228,41.5813456183232,41.727515010876,1424952.62764874,0.0,1.0
2016-12-16,54.32,54.4066,54.22,54.39,643091,41.7890600182667,41.8556824887671,41.7121287590283,41.8429118997335,835929.382109344,0.0,1.0
2016-12-19,54.5,54.5,54.32,54.39,600469,41.9275362848957,41.9275362848957,41.7890600182667,41.8429118997335,780526.675300721,0.0,1.0
2016-12-20,54.47,54.51,54.38,54.42,837031,41.9044569071242,41.9352294108195,41.8352187738097,41.865991277505,1088024.56671974,0.0,1.0
2016-12-21,54.5,54.54,54.41,54.5,715507,41.9275362848957,41.958308788591,41.8582981515812,41.9275362848957,930060.169408235,0.0,1.0
2016-12-22,54.06,54.15,54.04,54.08,668363,41.8998410315699,41.9695965937756,41.8843397955242,41.9153422676156,862335.104154122,0.404,1.0
2016-12-23,54.17,54.19,54.06,54.18,60831,41.9850978298213,42.000599065867,41.8998410315699,41.9928484478442,78485.3540976976,0.0,1.0
2016-12-27,54.16,54.16,54.08,54.16,60373,41.9773472117985,41.9773472117985,41.9153422676156,41.9773472117985,77894.4334786588,0.0,1.0
2016-12-28,54.24,54.25,54.12,54.14,613235,42.0393521559813,42.0471027740042,41.946344739707,41.9618459757528,791207.872961181,0.0,1.0
2016-12-29,54.34,54.38,54.25,54.35,884028,42.1168583362099,42.1478608083014,42.0471027740042,42.1246089542328,1140590.33407768,0.0,1.0
2016-12-30,54.29,54.33,54.14,54.33,600888,42.0781052460956,42.1091077181871,41.9618459757528,42.1091077181871,775277.530421287,0.0,1.0
2017-01-03,54.1,54.29,54.01,54.25,1066929,41.9308435036613,42.0781052460956,41.8610879414556,42.0471027740042,1376572.8060052,0.0,1.0
2017-01-04,54.13,54.23,54.04,54.17,897047,41.9540953577299,42.0316015379585,41.8843397955242,41.9850978298213,1157387.70425075,0.0,1.0
2017-01-05,54.09,54.17,54.01,54.11,1477200,41.9230928856385,41.9850978298213,41.8610879414556,41.9385941216842,1905912.52935376,0.0,1.0
2017-01-06,53.95,54.066,53.925,54.01,1511208,41.8145842333185,41.9044914023836,41.7952076882613,41.8610879414556,1949790.32064693,0.0,1.0
2017-01-09,54.09,54.15,53.99,54.1,683057,41.9230928856385,41.9695965937756,41.8455867054099,41.9308435036613,881293.592311666,0.0,1.0
2017-01-10,54.03,54.12,53.9803,54.07,937504,41.8765891775013,41.946344739707,41.8380686059277,41.9075916495928,1209586.12233907,0.0,1.0
2017-01-11,54.13,54.18,54.05,54.16,1309525,41.9540953577299,41.9928484478442,41.892090413547,41.9773472117985,1689574.94246005,0.0,1.0
2017-01-12,54.09,54.2,54.06,54.15,1673879,41.9230928856385,42.0083496838899,41.8998410315699,41.9695965937756,2159671.64820075,0.0,1.0
2017-01-13,54.03,54.11,54.0,54.06,1181929,41.8765891775013,41.9385941216842,41.8533373234328,41.8998410315699,1524948.070611,0.0,1.0
2017-01-17,54.08,54.26,54.05,54.25,1454128,41.9153422676156,42.0548533920271,41.892090413547,42.0471027740042,1876144.58061476,0.0,1.0
2017-01-18,54.03,54.12,54.02,54.09,2632807,41.8765891775013,41.946344739707,41.8688385594785,41.9230928856385,3396899.43722603,0.0,1.0
2017-01-19,53.92,53.9921,53.8301,53.96,1451354,41.7913323792499,41.8472143351947,41.7216543232244,41.8223348513413,1872565.51118853,0.0,1.0
2017-01-20,53.85,53.9383,53.7604,53.82,1225450,41.7370780530899,41.8055160102317,41.6676325156051,41.7138261990213,1581099.72183629,0.0,1.0
2017-01-23,54.02,54.0399,53.86,53.9,1237606,41.8688385594785,41.884262289344,41.7448286711127,41.7758311432042,1596783.63241497,0.0,1.0
2017-01-24,53.92,53.9922,53.85,53.98,1663114,41.7913323792499,41.8472918413749,41.7370780530899,41.837836087387,2145782.43321396,0.0,1.0
2017-01-25,53.73,53.85,53.68,53.78,921999,41.6440706368156,41.7370780530899,41.6053175467013,41.6828237269299,1189581.26601113,0.0,1.0
2017-01-26,53.67,53.724,53.57,53.7,1885785,41.5975669286784,41.6394202660019,41.5200607484499,41.620818782747,2433076.94230124,0.0,1.0
2017-01-27,53.75,53.75,53.68,53.74,928783,41.6595718728613,41.6595718728613,41.6053175467013,41.6518212548384,1198334.11640318,0.0,1.0
2017-01-30,53.66,53.75,53.61,53.73,2053780,41.5898163106556,41.6595718728613,41.5510632205413,41.6440706368156,2649827.39949646,0.0,1.0
2017-01-31,53.76,53.77,53.6395,53.66,4451496,41.6673224908842,41.675073108907,41.5739275437087,41.5898163106556,5743407.79905778,0.0,1.0
2017-02-01,53.66,53.67,53.56,53.61,1381603,41.6246940917584,41.6324512095542,41.5471229138014,41.5859085027799,1781077.76159438,0.045,1.0
2017-02-02,53.66,53.76,53.63,53.71,1626502,41.6246940917584,41.7022652697155,41.6014227383713,41.663479680737,2096786.51637901,0.0,1.0
2017-02-03,53.68,53.77,53.61,53.77,1206676,41.6402083273499,41.7100223875112,41.5859085027799,41.7100223875112,1555572.61315274,0.0,1.0
2017-02-06,53.63,53.74,53.59,53.7,843067,41.6014227383713,41.6867510341241,41.5703942671885,41.6557225629413,1086830.21478246,0.0,1.0
2017-02-07,53.76,53.76,53.65,53.71,858817,41.7022652697155,41.7022652697155,41.6169369739627,41.663479680737,1107134.14778283,0.0,1.0
2017-02-08,53.87,53.92,53.78,53.78,617316,41.7875935654683,41.8263791544468,41.7177795053069,41.7177795053069,795805.885971872,0.0,1.0
2017-02-09,53.88,53.94,53.84,53.89,841165,41.795350683264,41.8418933900382,41.7643222120812,41.8031078010597,1084378.27315918,0.0,1.0
2017-02-10,53.81,53.83,53.75,53.75,804915,41.741050858694,41.7565650942854,41.6945081519198,41.6945081519198,1037646.99879324,0.0,1.0
2017-02-13,53.81,53.85,53.76,53.81,812936,41.741050858694,41.7720793298769,41.7022652697155,41.741050858694,1047987.1795295,0.0,1.0
2017-02-14,53.78,53.8741,53.68,53.84,1320208,41.7177795053069,41.7907739837645,41.6402083273499,41.7643222120812,1701931.09705103,0.0,1.0
2017-02-15,53.78,53.795,53.71,53.76,889407,41.7177795053069,41.7294151820005,41.663479680737,41.7022652697155,1146568.89765466,0.0,1.0
2017-02-16,53.85,53.88,53.78,53.81,1043841,41.7720793298769,41.795350683264,41.7177795053069,41.741050858694,1345655.72870096,0.0,1.0
2017-02-17,53.92,53.96,53.86,53.93,987737,41.8263791544468,41.8574076256296,41.7798364476726,41.8341362722425,1273329.89650714,0.0,1.0
2017-02-21,53.82,53.93,53.79,53.93,1111971,41.7488079764897,41.8341362722425,41.7255366231026,41.8341362722425,1433484.74173686,0.0,1.0
2017-02-22,53.98,53.98,53.87,53.9,965572,41.872921861221,41.872921861221,41.7875935654683,41.8108649188554,1244756.13936725,0.0,1.0
2017-02-23,54.07,54.09,54.01,54.04,746552,41.9427359213824,41.9582501569738,41.8961932146082,41.9194645679953,962409.002494789,0.0,1.0
2017-02-24,54.23,54.25,54.135,54.17,1239886,42.0668498061137,42.0823640417051,41.9931571870545,42.0203070993395,1598384.90616495,0.0,1.0
2017-02-27,54.22,54.28,54.17,54.27,910657,42.059092688318,42.1056353950922,42.0203070993395,42.0978782772965,1173963.09297262,0.0,1.0
2017-02-28,54.19,54.26,54.17,54.24,1095089,42.0358213349309,42.0901211595008,42.0203070993395,42.0746069239094,1411721.50383766,0.0,1.0
2017-03-01,54.08,54.09,54.01,54.05,1596849,41.9861757810383,41.9939394969742,41.9318297694874,41.9628846332308,2056810.1836748,0.046,1.0
2017-03-02,54.02,54.0795,53.98,54.04,1127419,41.9395934854233,41.9857875952415,41.9085386216799,41.955120917295,1452164.15607766,0.0,1.0
2017-03-03,54.03,54.06,53.96,54.02,764599,41.9473572013591,41.9706483491667,41.8930111898082,41.9395934854233,984836.393189069,0.0,1.0
2017-03-06,54.05,54.07,54.01,54.06,1244738,41.9628846332308,41.9784120651025,41.9318297694874,41.9706483491667,1603276.07332128,0.0,1.0
2017-03-07,54.03,54.05,53.98,54.04,730380,41.9473572013591,41.9628846332308,41.9085386216799,41.955120917295,940760.849618469,0.0,1.0
2017-03-08,53.88,53.89,53.82,53.87,1225403,41.8309014623215,41.8386651782573,41.7843191667064,41.8231377463856,1578371.76182949,0.0,1.0
2017-03-09,53.77,53.842,53.71,53.8,906835,41.7455005870272,41.8013993417653,41.6989182914122,41.7687917348347,1168042.47797553,0.0,1.0
2017-03-10,53.66,53.79,53.63,53.79,1107382,41.6600997117329,41.7610280188989,41.6368085639254,41.7610280188989,1426355.63839672,0.0,1.0
2017-03-13,53.61,53.7,53.59,53.69,1468933,41.6212811320537,41.6911545754763,41.605753700182,41.6833908595405,1892048.87471262,0.0,1.0
2017-03-14,53.72,53.73,53.63,53.67,1130091,41.706682007348,41.7144457232838,41.6368085639254,41.6678634276688,1455605.80698566,0.0,1.0
2017-03-15,53.93,53.96,53.77,53.79,1060974,41.8697200420007,41.8930111898082,41.7455005870272,41.7610280188989,1366580.13864441,0.0,1.0
2017-03-16,53.78,53.88,53.75,53.84,1312393,41.7532643029631,41.8309014623215,41.7299731551555,41.7998465985781,1690418.62278996,0.0,1.0
2017-03-17,53.73,53.78,53.715,53.78,769714,41.7144457232838,41.7532643029631,41.7028001493801,41.7532643029631,991424.733157029,0.0,1.0
2017-03-20,53.79,53.82,53.72,53.73,1115757,41.7610280188989,41.7843191667064,41.706682007348,41.7144457232838,1437142.99855932,0.0,1.0
2017-03-21,53.87,53.88,53.81,53.82,819237,41.8231377463856,41.8309014623215,41.7765554507706,41.7843191667064,1055212.48686832,0.0,1.0
2017-03-22,54.0,54.01,53.92,54.0,800866,41.9240660535516,41.9318297694874,41.8619563260649,41.9240660535516,1031549.84883286,0.0,1.0
2017-03-23,53.97,54.0486,53.92,54.02,479017,41.9007749057441,41.9617977129998,41.8619563260649,41.9395934854233,616994.495881171,0.0,1.0
2017-03-24,54.02,54.03,53.95,53.98,545869,41.9395934854233,41.9473572013591,41.8852474738724,41.9085386216799,703102.746817251,0.0,1.0
2017-03-27,54.05,54.1,54.01,54.09,586347,41.9628846332308,42.00170321291,41.9318297694874,41.9939394969742,755240.151552945,0.0,1.0
2017-03-28,54.05,54.12,54.0,54.1,1175295,41.9628846332308,42.0172306447817,41.9240660535516,42.00170321291,1513830.50296057,0.0,1.0
2017-03-29,54.19,54.19,54.08,54.12,821425,42.0715766563326,42.0715766563326,41.9861757810383,42.0172306447817,1058030.72496214,0.0,1.0
2017-03-30,54.15,54.19,54.12,54.16,628988,42.0405217925892,42.0715766563326,42.0172306447817,42.0482855085251,810163.593307349,0.0,1.0
2017-03-31,54.13,54.1999,54.1,54.15,632162,42.0249943607176,42.0792627351091,42.00170321291,42.0405217925892,814251.841803595,0.0,1.0
2017-04-03,54.25,54.25,54.07,54.12,1299378,42.1538720452525,42.1538720452525,42.0140066633512,42.0528581583238,1672236.80957059,0.046,1.0
2017-04-04,54.23,54.31,54.22,54.28,828463,42.1383314472635,42.2004938392196,42.130561148269,42.1771829422361,1066191.91949323,0.0,1.0
2017-04-05,54.28,54.28,54.16,54.2,543717,42.1771829422361,42.1771829422361,42.0839393543019,42.11502055028,699737.552420691,0.0,1.0
2017-04-06,54.3,54.31,54.21,54.28,794848,42.1927235402251,42.2004938392196,42.1227908492745,42.1771829422361,1022931.03593686,0.0,1.0
2017-04-07,54.31,54.4,54.29,54.36,572758,42.2004938392196,42.2704265301703,42.1849532412306,42.2393453341922,737111.918607236,0.0,1.0
2017-04-10,54.3,54.344,54.26,54.31,520127,42.1927235402251,42.226912855801,42.1616423442471,42.2004938392196,669378.360301254,0.0,1.0
2017-04-11,54.33,54.38,54.269,54.35,788727,42.2160344372087,42.2548859321813,42.1686356133421,42.2315750351977,1015053.60418768,0.0,1.0
2017-04-12,54.41,54.42,54.29,54.35,586102,42.2781968291648,42.2859671281593,42.1849532412306,42.2315750351977,754285.002949828,0.0,1.0
2017-04-13,54.48,54.48,54.4,54.43,707538,42.3325889221264,42.3325889221264,42.2704265301703,42.2937374271538,910567.277397306,0.0,1.0
2017-04-17,54.48,54.5594,54.45,54.5,576911,42.3325889221264,42.3942850961429,42.3092780251429,42.3481295201155,742456.629284303,0.0,1.0
2017-04-18,54.58,54.58,54.45,54.51,581958,42.4102919120716,42.4102919120716,42.3092780251429,42.35589981911,748951.874838639,0.0,1.0
2017-04-19,54.52,54.54,54.46,54.53,570671,42.3636701181045,42.3792107160935,42.3170483241374,42.371440417099,734426.050275176,0.0,1.0
2017-04-20,54.46,54.47,54.4,54.4,806412,42.3170483241374,42.3248186231319,42.2704265301703,42.2704265301703,1037813.34613903,0.0,1.0
2017-04-21,54.46,54.49,54.45,54.47,642065,42.3170483241374,42.3403592211209,42.3092780251429,42.3248186231319,826306.684534401,0.0,1.0
2017-04-24,54.43,54.45,54.37,54.4,619505,42.2937374271538,42.3092780251429,42.2471156331867,42.2704265301703,797273.052732176,0.0,1.0
2017-04-25,54.3,54.4,54.3,54.36,716177,42.1927235402251,42.2704265301703,42.1927235402251,42.2393453341922,921685.253688947,0.0,1.0
2017-04-26,54.32,54.33,54.26,54.29,493338,42.2082641382142,42.2160344372087,42.1616423442471,42.1849532412306,634902.209487874,0.0,1.0
2017-04-27,54.4,54.42,54.33,54.34,654736,42.2704265301703,42.2859671281593,42.2160344372087,42.2238047362032,842613.650339631,0.0,1.0
2017-04-28,54.35,54.42,54.34,54.42,648768,42.2315750351977,42.2859671281593,42.2238047362032,42.2859671281593,834933.122210391,0.0,1.0
2017-05-01,54.31,54.42,54.3,54.35,670543,42.2362372145944,42.3217828985128,42.2284603342382,42.2673447360193,862226.200335297,0.046,1.0
2017-05-02,54.4,54.4,54.33,54.36,889457,42.3062291378003,42.3062291378003,42.2517909753068,42.2751216163755,1143719.5369598,0.0,1.0
2017-05-03,54.43,54.47,54.36,54.41,651293,42.329559778869,42.3606673002938,42.2751216163755,42.3140060181565,837473.344282136,0.0,1.0
2017-05-04,54.32,54.38,54.28,54.35,498575,42.2440140949506,42.2906753770879,42.2129065735258,42.2673447360193,641098.97177686,0.0,1.0
2017-05-05,54.34,54.38,54.3,54.36,672926,42.2595678556631,42.2906753770879,42.2284603342382,42.2751216163755,865290.411035279,0.0,1.0
2017-05-08,54.26,54.32,54.26,54.31,502043,42.1973528128133,42.2440140949506,42.1973528128133,42.2362372145944,645558.343454385,0.0,1.0
2017-05-09,54.23,54.25,54.19,54.25,936685,42.1740221717447,42.1895759324571,42.1429146503199,42.1895759324571,1204448.25829375,0.0,1.0
2017-05-10,54.27,54.33,54.234,54.32,648789,42.2051296931696,42.2517909753068,42.1771329238872,42.2440140949506,834253.544201246,0.0,1.0
2017-05-11,54.19,54.23,54.15,54.19,449638,42.1429146503199,42.1740221717447,42.111807128895,42.1429146503199,578172.711170442,0.0,1.0
2017-05-12,54.35,54.35,54.19,54.3,497248,42.2673447360193,42.2673447360193,42.1429146503199,42.2284603342382,639392.632037506,0.0,1.0
2017-05-15,54.27,54.32,54.25,54.31,1101983,42.2051296931696,42.2440140949506,42.1895759324571,42.2362372145944,1416998.7829626,0.0,1.0
2017-05-16,54.27,54.31,54.24,54.26,945008,42.2051296931696,42.2362372145944,42.1817990521009,42.1973528128133,1215150.49314728,0.0,1.0
2017-05-17,54.48,54.48,54.3524,54.4,606378,42.36844418065,42.36844418065,42.2692111873048,42.3062291378003,779718.823262516,0.0,1.0
2017-05-18,54.52,54.5545,54.48,54.52,629248,42.3995517020749,42.4263819393038,42.36844418065,42.3995517020749,809126.502116322,0.0,1.0
2017-05-19,54.47,54.5195,54.45,54.48,382167,42.3606673002938,42.3991628580571,42.3451135395814,42.36844418065,491414.272169778,0.0,1.0
2017-05-22,54.43,54.47,54.41,54.47,624179,42.329559778869,42.3606673002938,42.3140060181565,42.3606673002938,802608.464332765,0.0,1.0
2017-05-23,54.43,54.5,54.4135,54.49,520454,42.329559778869,42.3839979413625,42.3167279262812,42.3762210610063,669232.360742423,0.0,1.0
2017-05-24,54.46,54.48,54.39,54.48,526593,42.3528904199376,42.36844418065,42.2984522574441,42.36844418065,677126.27156374,0.0,1.0
2017-05-25,54.54,54.55,54.49,54.53,406667,42.4151054627873,42.4228823431435,42.3762210610063,42.4073285824311,522917.907146528,0.0,1.0
2017-05-26,54.66,54.679,54.58,54.64,462920,42.5084280270619,42.5232040997387,42.4462129842122,42.4928742663495,595251.538915797,0.0,1.0
2017-05-30,54.67,54.69,54.63,54.65,860153,42.5162049074181,42.5317586681305,42.4850973859932,42.5006511467057,1106038.6178023,0.0,1.0
2017-05-31,54.7,54.71,54.63,54.69,632696,42.5395355484867,42.547312428843,42.4850973859932,42.5317586681305,813560.156540806,0.0,1.0
2017-06-01,54.58,54.59,54.52,54.55,793808,42.4827643218864,42.4905478990798,42.4360628587256,42.459413590306,1019849.8457333,0.047,1.0
2017-06-02,54.59,54.649,54.56,54.59,674666,42.4905478990798,42.5364710045212,42.4671971674995,42.4905478990798,866781.408125773,0.0,1.0
2017-06-05,54.58,54.61,54.5501,54.57,837752,42.4827643218864,42.5061150534667,42.4594914260779,42.4749807446929,1076307.17750736,0.0,1.0
2017-06-06,54.69,54.7,54.66,54.68,531882,42.5683836710144,42.5761672482079,42.545032939434,42.5606000938209,683338.76157499,0.0,1.0
2017-06-07,54.66,54.71,54.63,54.66,466725,42.545032939434,42.5839508254013,42.5216822078537,42.545032939434,599627.893961607,0.0,1.0
2017-06-08,54.71,54.72,54.61,54.66,714109,42.5839508254013,42.5917344025948,42.5061150534667,42.545032939434,917456.0516986,0.0,1.0
2017-06-09,54.73,54.74,54.69,54.73,803850,42.5995179797882,42.6073015569817,42.5683836710144,42.5995179797882,1032751.36870971,0.0,1.0
2017-06-12,54.77,54.79,54.72,54.77,1319711,42.6306522885621,42.646219442949,42.5917344025948,42.6306522885621,1695507.04926448,0.0,1.0
2017-06-13,54.73,54.73,54.68,54.71,621101,42.5995179797882,42.5995179797882,42.5606000938209,42.5839508254013,797963.435786486,0.0,1.0
2017-06-14,54.83,54.86,54.785,54.82,706666,42.6773537517228,42.7007044833032,42.6423276543522,42.6695701745293,907893.610400712,0.0,1.0
2017-06-15,54.75,54.75,54.68,54.74,649985,42.6150851341751,42.6150851341751,42.5606000938209,42.6073015569817,835072.337364905,0.0,1.0
2017-06-16,54.73,54.75,54.7,54.73,532533,42.5995179797882,42.6150851341751,42.5761672482079,42.5995179797882,684175.137940021,0.0,1.0
2017-06-19,54.75,54.77,54.72,54.74,531973,42.6150851341751,42.6306522885621,42.5917344025948,42.6073015569817,683455.67440021,0.0,1.0
2017-06-20,54.86,54.87,54.78,54.82,558117,42.7007044833032,42.7084880604966,42.6384358657555,42.6695701745293,717044.343658835,0.0,1.0
2017-06-21,54.87,54.88,54.81,54.86,875431,42.7084880604966,42.7162716376901,42.6617865973359,42.7007044833032,1124715.51092978,0.0,1.0
2017-06-22,54.91,54.94,54.89,54.91,464747,42.7396223692704,42.7629731008508,42.7240552148835,42.7396223692704,597086.645958487,0.0,1.0
2017-06-23,54.87,54.8986,54.85,54.88,627490,42.7084880604966,42.7307490912699,42.6929209061097,42.7162716376901,806171.743921942,0.0,1.0
2017-06-26,54.9,54.96,54.86,54.93,870204,42.731838792077,42.7785402552377,42.7007044833032,42.7551895236574,1118000.08963944,0.0,1.0
2017-06-27,54.66,54.83,54.6,54.81,553331,42.545032939434,42.6773537517228,42.4983314762733,42.6617865973359,710895.49990609,0.0,1.0
2017-06-28,54.63,54.68,54.55,54.65,507897,42.5216822078537,42.5606000938209,42.459413590306,42.5372493622406,652523.881213601,0.0,1.0
2017-06-29,54.31,54.48,54.31,54.45,828503,42.272607737663,42.4049285499518,42.272607737663,42.3815778183714,1064424.46629358,0.0,1.0
2017-06-30,54.36,54.41,54.31,54.38,810686,42.3115256236303,42.3504435095976,42.272607737663,42.3270927780172,1041533.96292069,0.0,1.0
2017-07-03,54.21,54.34,54.2,54.33,619362,42.2329114939764,42.3341894591898,42.2251208812677,42.3263988464811,795010.640570893,0.049,1.0
2017-07-05,54.22,54.26,54.18,54.2,937820,42.2407021066851,42.27186455752,42.2095396558502,42.2251208812677,1203782.08372518,0.0,1.0
2017-07-06,54.12,54.13,54.05,54.1,725674,42.1627959795979,42.1705865923066,42.1082616906369,42.1472147541805,931472.307932424,0.0,1.0
2017-07-07,54.03,54.09,53.96,54.01,1326154,42.0926804652194,42.1394241414718,42.0381461762584,42.077099239802,1702246.0871601,0.0,1.0
2017-07-10,54.09,54.17,54.07,54.11,498867,42.1394241414718,42.2017490431415,42.1238429160543,42.1550053668892,640343.729886043,0.0,1.0
2017-07-11,54.05,54.12,54.02,54.1,1074015,42.1082616906369,42.1627959795979,42.0848898525107,42.1472147541805,1378601.45299961,0.0,1.0
2017-07-12,54.22,54.25,54.17,54.23,465191,42.2407021066851,42.2640739448113,42.2017490431415,42.2484927193939,597117.348009426,0.0,1.0
2017-07-13,54.19,54.22,54.14,54.2,408237,42.217330268559,42.2407021066851,42.1783772050154,42.2251208812677,524011.416384504,0.0,1.0
2017-07-14,54.17,54.24,54.1,54.2,500801,42.2017490431415,42.2562833321026,42.1472147541805,42.2251208812677,642826.204721219,0.0,1.0
2017-07-17,54.21,54.25,54.2,54.24,634592,42.2329114939764,42.2640739448113,42.2251208812677,42.2562833321026,814559.80899888,0.0,1.0
2017-07-18,54.31,54.32,54.26,54.27,526938,42.3108176210636,42.3186082337723,42.27186455752,42.2796551702287,676375.55568657,0.0,1.0
2017-07-19,54.36,54.39,54.33,54.37,512110,42.3497706846072,42.3731425227334,42.3263988464811,42.3575612973159,657342.392886164,0.0,1.0
2017-07-20,54.37,54.39,54.34,54.36,546154,42.3575612973159,42.3731425227334,42.3341894591898,42.3497706846072,701041.138123352,0.0,1.0
2017-07-21,54.49,54.5,54.42,54.42,517345,42.4510486498206,42.4588392625293,42.3965143608595,42.3965143608595,664062.018409506,0.0,1.0
2017-07-24,54.44,54.49,54.41,54.48,647370,42.412095586277,42.4510486498206,42.3887237481508,42.4432580371119,830961.599817843,0.0,1.0
2017-07-25,54.33,54.41,54.31,54.36,540341,42.3263988464811,42.3887237481508,42.3108176210636,42.3497706846072,693579.59406085,0.0,1.0
2017-07-26,54.39,54.42,54.31,54.31,420492,42.3731425227334,42.3965143608595,42.3108176210636,42.3108176210636,539741.886449178,0.0,1.0
2017-07-27,54.39,54.46,54.36,54.41,897518,42.3731425227334,42.4276768116944,42.3497706846072,42.3887237481508,1152050.5941661,0.0,1.0
2017-07-28,54.41,54.41,54.36,54.36,530912,42.3887237481508,42.3887237481508,42.3497706846072,42.3497706846072,681476.566542303,0.0,1.0
2017-07-31,54.4,54.41,54.26,54.29,961910,42.3809331354421,42.3887237481508,42.27186455752,42.2952363956462,1234703.91349735,0.0,1.0
2017-08-01,54.57,54.57,54.36,54.36,924787,42.5507684924922,42.5507684924922,42.3870217198438,42.3870217198438,1186009.7567663,0.048,1.0
2017-08-02,54.49,54.57,54.462,54.5,545427,42.4883887695785,42.5507684924922,42.4665558665588,42.4961862349428,699492.68707689,0.0,1.0
2017-08-03,54.63,54.64,54.5385,54.57,481750,42.5975532846775,42.6053507500417,42.526206476595,42.5507684924922,617828.970695054,0.0,1.0
2017-08-04,54.63,54.63,54.51,54.57,412830,42.5975532846775,42.5975532846775,42.503983700307,42.5507684924922,529441.274461939,0.0,1.0
2017-08-07,54.6,54.65,54.55,54.65,510726,42.5741608885849,42.6131482154059,42.5351735617638,42.6131482154059,654989.76416648,0.0,1.0
2017-08-08,54.55,54.58,54.54,54.58,480379,42.5351735617638,42.5585659578564,42.5273760963996,42.5585659578564,616070.707033771,0.0,1.0
2017-08-09,54.64,54.72,54.64,54.67,560818,42.6053507500417,42.6677304729554,42.6053507500417,42.6287431461343,719231.152438523,0.0,1.0
2017-08-10,54.71,54.7172,54.57,54.62,559351,42.6599330075912,42.6655471826534,42.5507684924922,42.5897558193133,717349.77184691,0.0,1.0
2017-08-11,54.79,54.79,54.72,54.72,1121151,42.7223127305048,42.7223127305048,42.6677304729554,42.6677304729554,1437840.30788527,0.0,1.0
2017-08-14,54.71,54.73,54.67,54.7,586470,42.6599330075912,42.6755279383196,42.6287431461343,42.652135542227,752129.022197256,0.0,1.0
2017-08-15,54.69,54.69,54.63,54.65,769057,42.6443380768627,42.6443380768627,42.5975532846775,42.6131482154059,986291.011345774,0.0,1.0
2017-08-16,54.64,54.6864,54.59,54.62,707254,42.6053507500417,42.6415309893316,42.5663634232207,42.5897558193133,907030.640041431,0.0,1.0
2017-08-17,54.75,54.75,54.64,54.69,666289,42.691122869048,42.691122869048,42.6053507500417,42.6443380768627,854494.337426957,0.0,1.0
2017-08-18,54.74,54.7973,54.66,54.76,904325,42.6833254036838,42.7280048802207,42.6209456807701,42.6989203344122,1159767.89605356,0.0,1.0
2017-08-21,54.77,54.792,54.7235,54.79,534353,42.7067177997764,42.7238722235777,42.6704595858328,42.7223127305048,685290.636176054,0.0,1.0
2017-08-22,54.75,54.785,54.7,54.77,526024,42.691122869048,42.7184139978227,42.652135542227,42.7067177997764,674608.960001858,0.0,1.0
2017-08-23,54.8,54.81,54.71,54.81,569605,42.730110195869,42.7379076612333,42.6599330075912,42.7379076612333,730500.198967839,0.0,1.0
2017-08-24,54.8,54.84,54.76,54.79,548193,42.730110195869,42.7613000573259,42.6989203344122,42.7223127305048,703039.993632037,0.0,1.0
2017-08-25,54.8,54.81,54.74,54.79,420275,42.730110195869,42.7379076612333,42.6833254036838,42.7223127305048,538989.248902676,0.0,1.0
2017-08-28,54.83,54.83,54.78,54.79,668852,42.7535025919617,42.7535025919617,42.7145152651406,42.7223127305048,857781.302973177,0.0,1.0
2017-08-29,54.85,54.945,54.77,54.94,851724,42.7690975226901,42.8431734436501,42.7067177997764,42.839274710968,1092308.79550861,0.0,1.0
2017-08-30,54.83,54.8422,54.78,54.81,534252,42.7535025919617,42.763015499706,42.7145152651406,42.7379076612333,685161.106905602,0.0,1.0
2017-08-31,54.86,54.9,54.83,54.84,927329,42.7768949880543,42.8080848495111,42.7535025919617,42.7613000573259,1189269.79048401,0.0,1.0
2017-09-01,54.78,54.8125,54.73,54.73,801264,42.7527228454253,42.778087275737,42.7137006449457,42.7137006449457,1026677.10963576,0.049,1.0
2017-09-05,54.92,54.92,54.82,54.88,578600,42.8619850067681,42.8619850067681,42.7839406058089,42.8307672463844,741372.850440368,0.0,1.0
2017-09-06,54.89,54.92,54.85,54.88,588500,42.8385716864803,42.8619850067681,42.8073539260967,42.8307672463844,754057.937234976,0.0,1.0
2017-09-07,54.95,54.98,54.85,54.88,720935,42.8853983270558,42.9088116473436,42.8073539260967,42.8307672463844,923749.802855561,0.0,1.0
2017-09-08,54.95,54.95,54.87,54.95,520366,42.8853983270558,42.8853983270558,42.8229628062885,42.8853983270558,666756.351006314,0.0,1.0
2017-09-11,54.87,54.91,54.8443,54.9,524861,42.8229628062885,42.8541805666722,42.802905395242,42.8463761265762,672515.892939824,0.0,1.0
2017-09-12,54.75,54.8,54.71,54.78,538716,42.7293095251375,42.7683317256171,42.6980917647538,42.7527228454253,690268.607842782,0.0,1.0
2017-09-13,54.72,54.73,54.68,54.73,477932,42.7058962048498,42.7137006449457,42.6746784444661,42.7137006449457,612384.737567691,0.0,1.0
2017-09-14,54.6,54.65,54.58,54.63,862473,42.6122429236988,42.6512651241784,42.5966340435069,42.6356562439865,1105105.54171769,0.0,1.0
2017-09-15,54.6,54.6462,54.56,54.64,381654,42.6122429236988,42.6482994369419,42.5810251633151,42.6434606840824,489021.627829188,0.0,1.0
2017-09-18,54.55,54.59,54.54,54.59,595845,42.5732207232192,42.6044384836029,42.5654162831233,42.6044384836029,763469.246579056,0.0,1.0
2017-09-19,54.61,54.65,54.55,54.64,450886,42.6200473637947,42.6512651241784,42.5732207232192,42.6434606840824,577730.105502344,0.0,1.0
2017-09-20,54.55,54.63,54.51,54.61,589521,42.5732207232192,42.6356562439865,42.5420029628355,42.6200473637947,755366.166893288,0.0,1.0
2017-09-21,54.55,54.55,54.46,54.48,576140,42.5732207232192,42.5732207232192,42.502980762356,42.5185896425478,738220.798570194,0.0,1.0
2017-09-22,54.6,54.62,54.57,54.62,447426,42.6122429236988,42.6278518038906,42.588829603411,42.6278518038906,573296.731733723,0.0,1.0
2017-09-25,54.69,54.69,54.62,54.63,564030,42.682482884562,42.682482884562,42.6278518038906,42.6356562439865,722703.990380023,0.0,1.0
2017-09-26,54.68,54.68,54.63,54.63,490380,42.6746784444661,42.6746784444661,42.6356562439865,42.6356562439865,628334.632559537,0.0,1.0
2017-09-27,54.56,54.57,54.4612,54.55,732374,42.5810251633151,42.588829603411,42.5039172951675,42.5732207232192,938406.844051875,0.0,1.0
2017-09-28,54.54,54.55,54.49,54.52,618812,42.5654162831233,42.5732207232192,42.5263940826437,42.5498074029314,792897.366620645,0.0,1.0
2017-09-29,54.59,54.63,54.535,54.58,571969,42.6044384836029,42.6356562439865,42.5615140630753,42.5966340435069,732876.404931778,0.0,1.0
2017-10-02,54.48,54.55,54.455,54.51,820625,42.5568313990178,42.611511615573,42.537302750248,42.5802657775415,1050539.91404613,0.049,1.0
2017-10-03,54.47,54.5,54.43,54.45,766299,42.5490199395099,42.5724543180336,42.5177741014783,42.5333970204941,980993.37162972,0.0,1.0
2017-10-04,54.48,54.55,54.47,54.54,644901,42.5568313990178,42.611511615573,42.5490199395099,42.6037001560652,825583.233642975,0.0,1.0
2017-10-05,54.53,54.55,54.457,54.53,546443,42.5958886965573,42.611511615573,42.5388650421496,42.5958886965573,699540.206855886,0.0,1.0
2017-10-06,54.515,54.54,54.39,54.44,623606,42.5841715072954,42.6037001560652,42.4865282634467,42.5255855609862,798322.002910774,0.0,1.0
2017-10-09,54.56,54.59,54.5,54.57,387867,42.6193230750809,42.6427574536046,42.5724543180336,42.6271345345888,496535.890134145,0.0,1.0
2017-10-10,54.53,54.56,54.51,54.55,495880,42.5958886965573,42.6193230750809,42.5802657775415,42.611511615573,634810.946019433,0.0,1.0
2017-10-11,54.52,54.55,54.49,54.52,988638,42.5880772370494,42.611511615573,42.5646428585257,42.5880772370494,1265625.19974744,0.0,1.0
2017-10-12,54.6,54.6065,54.56,54.58,668189,42.6505689131125,42.6556463617927,42.6193230750809,42.6349459940967,855395.844175566,0.0,1.0
2017-10-13,54.69,54.709,54.641,54.7,515236,42.7208720486836,42.7357138217486,42.6825958970949,42.7286835081915,659589.92615808,0.0,1.0
2017-10-16,54.78,54.78,54.7,54.7,461064,42.7911751842547,42.7911751842547,42.7286835081915,42.7286835081915,590240.529998193,0.0,1.0
2017-10-17,54.79,54.8,54.74,54.77,829169,42.7989866437626,42.8067981032704,42.7599293462231,42.7833637247468,1061477.69077193,0.0,1.0
2017-10-18,54.75,54.76,54.715,54.73,748031,42.767740805731,42.7755522652389,42.7404006974533,42.7521178867152,957607.216991737,0.0,1.0
2017-10-19,54.76,54.79,54.75,54.75,472408,42.7755522652389,42.7989866437626,42.767740805731,42.767740805731,604762.784115407,0.0,1.0
2017-10-20,54.66,54.67,54.6,54.66,630282,42.6974376701599,42.7052491296678,42.6505689131125,42.6974376701599,806868.421148303,0.0,1.0
2017-10-23,54.7,54.73,54.69,54.73,449856,42.7286835081915,42.7521178867152,42.7208720486836,42.7521178867152,575892.379068561,0.0,1.0
2017-10-24,54.64,54.66,54.6,54.64,526886,42.6818147511441,42.6974376701599,42.6505689131125,42.6818147511441,674503.912447357,0.0,1.0
2017-10-25,54.64,54.66,54.6,54.65,524282,42.6818147511441,42.6974376701599,42.6505689131125,42.689626210652,671170.348473342,0.0,1.0
2017-10-26,54.73,54.75,54.6635,54.71,587636,42.7521178867152,42.767740805731,42.7001716809877,42.7364949676994,752274.270136072,0.0,1.0
2017-10-27,54.77,54.84,54.7,54.73,573589,42.7833637247468,42.838043941302,42.7286835081915,42.7521178867152,734291.715165646,0.0,1.0
2017-10-30,54.89,54.9,54.8,54.85,555806,42.8771012388415,42.8849126983494,42.8067981032704,42.8458554008099,711526.443218676,0.0,1.0
2017-10-31,54.88,54.93,54.86,54.89,566851,42.8692897793336,42.9083470768731,42.8536668603178,42.8771012388415,725665.926357308,0.0,1.0
2017-11-01,54.88,54.91,54.85,54.87,797105,42.9067847849715,42.9302396600362,42.8833299099069,42.8989664932833,1019538.57925337,0.048,1.0
2017-11-02,54.93,54.93,54.88,54.9,785886,42.9458762434126,42.9458762434126,42.9067847849715,42.922421368348,1005188.8971906,0.0,1.0
2017-11-03,54.95,54.99,54.911,54.99,544811,42.9615128267891,42.992785993542,42.931021489205,42.992785993542,696841.486255397,0.0,1.0
2017-11-06,55.03,55.04,54.9801,55.03,678256,43.0240591602949,43.0318774519831,42.9850458847706,43.0240591602949,867524.552737812,0.0,1.0
2017-11-07,55.13,55.13,55.06,55.08,495826,43.1022420771771,43.1022420771771,43.0475140353595,43.063150618736,634187.134187945,0.0,1.0
2017-11-08,55.09,55.18,55.07,55.14,679686,43.0709689104242,43.1413335356182,43.0553323270478,43.1100603688653,869353.596801434,0.0,1.0
2017-11-09,54.91,54.9739,54.89,54.97,651727,42.9302396600362,42.9801985439239,42.9146030766597,42.9771494101655,833592.587728168,0.0,1.0
2017-11-10,54.81,54.9399,54.81,54.93,531624,42.852056743154,42.953616352184,42.852056743154,42.9458762434126,679974.630264511,0.0,1.0
2017-11-13,54.82,54.9,54.82,54.88,493633,42.8598750348422,42.922421368348,42.8598750348422,42.9067847849715,631382.173606462,0.0,1.0
2017-11-14,54.89,54.9,54.8372,54.86,3997165,42.9146030766597,42.922421368348,42.8733224965459,42.8911482015951,5112581.05913437,0.0,1.0
2017-11-15,54.97,54.98,54.9,54.95,732000,42.9771494101655,42.9849677018538,42.922421368348,42.9615128267891,936265.912286923,0.0,1.0
2017-11-16,54.96,54.96,54.94,54.94,55392,42.9693311184773,42.9693311184773,42.9536945351009,42.9536945351009,70849.2369035481,0.0,1.0
2017-11-17,54.97,54.99,54.93,54.98,662353,42.9771494101655,42.992785993542,42.9458762434126,42.9849677018538,847183.792077842,0.0,1.0
2017-11-20,55.0,55.01,54.91,54.91,641698,43.0006042852302,43.0084225769184,42.9302396600362,42.9302396600362,820764.977298762,0.0,1.0
2017-11-21,55.05,55.0807,55.02,55.07,712079,43.0396957436713,43.0636978991542,43.0162408686067,43.0553323270478,910785.921523715,0.0,1.0
2017-11-22,55.13,55.13,55.07,55.09,2223070,43.1022420771771,43.1022420771771,43.0553323270478,43.0709689104242,2843421.66889029,0.0,1.0
2017-11-24,55.08,55.1,55.05,55.08,297159,43.063150618736,43.0787872021124,43.0396957436713,43.063150618736,380081.75167933,0.0,1.0
2017-11-27,55.13,55.13,55.07,55.12,1451407,43.1022420771771,43.1022420771771,43.0553323270478,43.0944237854889,1856424.72534785,0.0,1.0
2017-11-28,55.0,55.12,54.97,55.12,1509333,43.0006042852302,43.0944237854889,42.9771494101655,43.0944237854889,1930515.0794942,0.0,1.0
2017-11-29,54.92,55.0197,54.885,54.99,1595056,42.9380579517244,43.016006319856,42.9106939308156,42.992785993542,2040159.2363234,0.0,1.0
2017-11-30,54.96,54.99,54.92,54.92,535533,42.9693311184773,42.992785993542,42.9380579517244,42.9380579517244,684974.443722339,0.0,1.0
2017-12-01,55.08,55.12,54.96,54.96,716212,43.1006784188395,43.1319788388967,43.0067771586677,43.0067771586677,915274.617643992,0.048,1.0
2017-12-04,55.11,55.13,55.03,55.05,1126857,43.1241537338824,43.139803943911,43.0615528937679,43.0772031037965,1440053.51741448,0.0,1.0
2017-12-05,55.15,55.17,55.0842,55.11,767314,43.1554541539397,43.1711043639683,43.1039649629455,43.1241537338824,980579.811512349,0.0,1.0
2017-12-06,55.2,55.24,55.1838,55.2,544824,43.1945796790112,43.2258800990685,43.181903008888,43.1945796790112,696251.358931813,0.0,1.0
2017-12-07,55.16,55.21,55.15,55.21,542861,43.163279258954,43.2024047840255,43.1554541539397,43.2024047840255,693742.766399942,0.0,1.0
2017-12-08,55.18,55.18,55.14,55.18,435604,43.1789294689826,43.1789294689826,43.1476290489254,43.1789294689826,556674.957336925,0.0,1.0
2017-12-11,55.2,55.23,55.17,55.22,600019,43.1945796790112,43.2180549940542,43.1711043639683,43.2102298890399,766787.153530144,0.0,1.0
2017-12-12,55.14,55.2,55.1,55.1,806212,43.1476290489254,43.1945796790112,43.1163286288681,43.1163286288681,1030289.04854987,0.0,1.0
2017-12-13,55.2,55.2,55.15,55.18,5976166,43.1945796790112,43.1945796790112,43.1554541539397,43.1789294689826,7637170.3498783,0.0,1.0
2017-12-14,55.21,55.23,55.11,55.12,3212854,43.2024047840255,43.2180549940542,43.1241537338824,43.1319788388967,4105828.60437409,0.0,1.0
2017-12-15,55.26,55.28,55.21,55.23,777451,43.2415303090971,43.2571805191257,43.2024047840255,43.2180549940542,993534.270246715,0.0,1.0
2017-12-18,55.24,55.26,55.2,55.25,751681,43.2258800990685,43.2415303090971,43.1945796790112,43.2337052040828,960601.804863999,0.0,1.0
2017-12-19,55.05,55.12,55.05,55.12,919430,43.0772031037965,43.1319788388967,43.0772031037965,43.1319788388967,1174974.64675322,0.0,1.0
2017-12-20,55.03,55.03,54.96,54.98,788558,43.0615528937679,43.0615528937679,43.0067771586677,43.0224273686963,1007728.32895862,0.0,1.0
2017-12-21,54.98,55.0,54.94,54.96,641224,43.0224273686963,43.038077578725,42.9911269486391,43.0067771586677,819444.593813218,0.0,1.0
2017-12-22,54.99,55.01,54.96,54.97,484542,43.0302524737106,43.0459026837393,43.0067771586677,43.014602263682,619214.693111057,0.0,1.0
2017-12-26,54.31,54.33,54.26,54.29,703918,43.0388600892264,43.0547094208741,42.9992367601072,43.0230107575787,888262.061326522,0.691,1.0
2017-12-27,54.41,54.42,54.23,54.23,626535,43.1181067474647,43.1260314132885,42.9754627626358,42.9754627626358,790613.779720383,0.0,1.0
2017-12-28,54.33,54.39,54.32,54.38,702855,43.0547094208741,43.102257415817,43.0467847550502,43.0943327499932,886920.679842896,0.0,1.0
2017-12-29,54.37,54.37,54.28,54.31,829332,43.0864080841694,43.0864080841694,43.0150860917549,43.0388600892264,1046519.83873696,0.0,1.0
2018-01-02,54.25,54.3,54.15,54.29,3335706,42.9913120942834,43.0309354234026,42.9120654360451,43.0230107575787,4209270.23820849,0.0,1.0
2018-01-03,54.29,54.31,54.26,54.3,879852,43.0230107575787,43.0388600892264,42.9992367601072,43.0309354234026,1110270.16098788,0.0,1.0
2018-01-04,54.3,54.32,54.26,54.29,1469575,43.0309354234026,43.0467847550502,42.9992367601072,43.0230107575787,1854431.50874665,0.0,1.0
2018-01-05,54.3,54.33,54.27,54.32,781341,43.0309354234026,43.0547094208741,43.0071614259311,43.0467847550502,985960.818247189,0.0,1.0
2018-01-08,54.31,54.37,54.31,54.34,1172472,43.0388600892264,43.0864080841694,43.0388600892264,43.0626340866979,1479522.32442931,0.0,1.0
2018-01-09,54.28,54.34,54.23,54.32,2306367,43.0150860917549,43.0626340866979,42.9754627626358,43.0467847550502,2910364.99364339,0.0,1.0
2018-01-10,54.22,54.26,54.16,54.2,3970310,42.9675380968119,42.9992367601072,42.9199901018689,42.9516887651643,5010066.15075237,0.0,1.0
2018-01-11,54.22,54.26,54.16,54.21,3392687,42.9675380968119,42.9992367601072,42.9199901018689,42.9596134309881,4281173.5856388,0.0,1.0
2018-01-12,54.19,54.2,54.12,54.16,2128171,42.9437640993404,42.9516887651643,42.8882914385736,42.9199901018689,2685502.51494539,0.0,1.0
2018-01-16,54.24,54.3,54.2,54.27,5943675,42.9833874284596,43.0309354234026,42.9516887651643,43.0071614259311,7500221.62717094,0.0,1.0
2018-01-17,54.2,54.28,54.2,54.21,3369292,42.9516887651643,43.0150860917549,42.9516887651643,42.9596134309881,4251651.83605328,0.0,1.0
2018-01-18,54.18,54.23,54.16,54.2,2863492,42.9358394335166,42.9754627626358,42.9199901018689,42.9516887651643,3613391.48382625,0.0,1.0
2018-01-19,54.2,54.24,54.18,54.22,2684992,42.9516887651643,42.9833874284596,42.9358394335166,42.9675380968119,3388145.39273782,0.0,1.0
2018-01-22,54.24,54.27,54.2,54.24,1482474,42.9833874284596,43.0071614259311,42.9516887651643,42.9833874284596,1870708.53579959,0.0,1.0
2018-01-23,54.28,54.31,54.27,54.29,1035424,43.0150860917549,43.0388600892264,43.0071614259311,43.0230107575787,1306583.80178792,0.0,1.0
2018-01-24,54.21,54.26,54.2,54.23,972138,42.9596134309881,42.9992367601072,42.9516887651643,42.9754627626358,1226724.28290489,0.0,1.0
2018-01-25,54.2,54.22,54.11,54.16,1053694,42.9516887651643,42.9675380968119,42.8803667727498,42.9199901018689,1329638.40169933,0.0,1.0
2018-01-26,54.19,54.23,54.17,54.22,833841,42.9437640993404,42.9754627626358,42.9279147676928,42.9675380968119,1052209.66856732,0.0,1.0
2018-01-29,54.09,54.13,54.06,54.11,1665582,42.8645174411021,42.8962161043974,42.8407434436306,42.8803667727498,2101769.38312183,0.0,1.0
2018-01-30,54.08,54.11,54.08,54.09,1210701,42.8565927752783,42.8803667727498,42.8565927752783,42.8645174411021,1527762.84440813,0.0,1.0
2018-01-31,54.06,54.16,54.05,54.14,1415241,42.8407434436306,42.9199901018689,42.8328187778068,42.9041407702213,1785868.36525534,0.0,1.0
2018-02-01,53.98,54.06,53.96,54.04,2927777,42.815939239602,42.8793937623728,42.8000756089093,42.8635301316801,3691181.49144377,0.0487,1.0
2018-02-02,53.89,53.92,53.84,53.91,1080112,42.7445529014849,42.7683483475239,42.7048938247531,42.7604165321776,1361746.27476284,0.0,1.0
2018-02-05,54.06,54.08,53.9,53.99,1472660,42.8793937623728,42.8952573930655,42.7524847168312,42.8238710549484,1856649.37431696,0.0,1.0
2018-02-06,54.04,54.12,54.02,54.04,1529713,42.8635301316801,42.9269846544509,42.8476665009874,42.8635301316801,1928578.68369788,0.0,1.0
2018-02-07,53.97,54.1,53.91,54.08,1475315,42.8080074242557,42.9111210237582,42.7604165321776,42.8952573930655,1859996.65345051,0.0,1.0
2018-02-08,53.94,53.99,53.86,53.95,1432819,42.7842119782166,42.8238710549484,42.7207574554458,42.792143793563,1806420.01538675,0.0,1.0
2018-02-09,53.99,54.03,53.93,53.96,982987,42.8238710549484,42.8555983163338,42.7762801628703,42.8000756089093,1239296.37425591,0.0,1.0
2018-02-12,53.94,54.0,53.9,53.97,1311682,42.7842119782166,42.8318028702947,42.7524847168312,42.8080074242557,1653697.09546183,0.0,1.0
2018-02-13,53.96,53.99,53.91,53.99,1441670,42.8000756089093,42.8238710549484,42.7604165321776,42.8238710549484,1817578.87324401,0.0,1.0
2018-02-14,53.9,53.95,53.89,53.91,964956,42.7524847168312,42.792143793563,42.7445529014849,42.7604165321776,1216563.87329281,0.0,1.0
2018-02-15,53.88,53.89,53.85,53.88,819905,42.7366210861385,42.7445529014849,42.7128256400995,42.7366210861385,1033691.48700267,0.0,1.0
2018-02-16,54.03,54.05,53.93,53.98,923652,42.8555983163338,42.8714619470265,42.7762801628703,42.815939239602,1164490.0437892,0.0,1.0
2018-02-20,53.95,54.0,53.91,53.98,1089438,42.792143793563,42.8318028702947,42.7604165321776,42.815939239602,1373503.98670237,0.0,1.0
2018-02-21,53.96,54.04,53.95,54.02,1058204,42.8000756089093,42.8635301316801,42.792143793563,42.8476665009874,1334125.86374296,0.0,1.0
2018-02-22,54.01,54.02,53.98,53.99,685917,42.8397346856411,42.8476665009874,42.815939239602,42.8238710549484,864766.727475021,0.0,1.0
2018-02-23,54.1,54.13,54.04,54.09,1141772,42.9111210237582,42.9349164697973,42.8635301316801,42.9031892084119,1439483.83836909,0.0,1.0
2018-02-26,54.11,54.2,54.09,54.1,1256190,42.9190528391046,42.9904391772218,42.9031892084119,42.9111210237582,1583735.80970707,0.0,1.0
2018-02-27,54.1,54.21,54.04,54.16,1256418,42.9111210237582,42.9983709925681,42.8635301316801,42.9587119158363,1584023.25966657,0.0,1.0
2018-02-28,54.15,54.18,54.14,54.15,965062,42.95078010049,42.974575546529,42.9428482851436,42.95078010049,1216697.51230907,0.0,1.0
2018-03-01,54.2,54.23,54.15,54.19,2523707,43.0246253013645,43.0484396696125,42.9849346876179,43.0166871786152,3179223.95469791,0.0431,1.0
2018-03-02,54.13,54.22,54.11,54.22,1036738,42.9690584421192,43.0405015468632,42.9531821966206,43.0405015468632,1306024.14794808,0.0,1.0
2018-03-05,54.17,54.22,54.15,54.21,919938,43.0008109331165,43.0405015468632,42.9849346876179,43.0325634241139,1158886.08560221,0.0,1.0
2018-03-06,54.11,54.12,54.05,54.08,1396314,42.9531821966206,42.9611203193699,42.9055534601246,42.9293678283726,1758997.74303438,0.0,1.0
2018-03-07,54.2,54.22,54.14,54.19,1063894,43.0246253013645,43.0405015468632,42.9769965648685,43.0166871786152,1340233.7474435,0.0,1.0
2018-03-08,54.23,54.25,54.14,54.17,898226,43.0484396696125,43.0643159151112,42.9769965648685,43.0008109331165,1131534.53072504,0.0,1.0
2018-03-09,54.2,54.22,54.17,54.19,761790,43.0246253013645,43.0405015468632,43.0008109331165,43.0166871786152,959660.141390948,0.0,1.0
2018-03-12,54.24,54.25,54.21,54.23,924356,43.0563777923618,43.0643159151112,43.0325634241139,43.0484396696125,1164451.63320019,0.0,1.0
2018-03-13,54.27,54.3,54.25,54.29,1174312,43.0801921606098,43.1040065288578,43.0643159151112,43.0960684061085,1479332.12559509,0.0,1.0
2018-03-14,54.39,54.39,54.3,54.3,1106228,43.1754496336018,43.1754496336018,43.1040065288578,43.1040065288578,1393563.73658177,0.0,1.0
2018-03-15,54.4,54.42,54.36,54.36,1166499,43.1833877563511,43.1992640018498,43.1516352653538,43.1516352653538,1469489.74818834,0.0,1.0
2018-03-16,54.43,54.44,54.39,54.4,737611,43.2072021245991,43.2151402473484,43.1754496336018,43.1833877563511,929200.798844193,0.0,1.0
2018-03-19,54.43,54.46,54.33,54.37,761301,43.2072021245991,43.2310164928471,43.1278208971058,43.1595733881031,959044.126729242,0.0,1.0
2018-03-20,54.46,54.47,54.42,54.42,1053804,43.2310164928471,43.2389546155964,43.1992640018498,43.1992640018498,1327522.93366721,0.0,1.0
2018-03-21,54.41,54.43,54.36,54.37,1044870,43.1913258791004,43.2072021245991,43.1516352653538,43.1595733881031,1316268.38359018,0.0,1.0
2018-03-22,54.58,54.62,54.49,54.54,1171545,43.326273965839,43.3580264568363,43.2548308610951,43.2945214748417,1475846.41482017,0.0,1.0
2018-03-23,54.56,54.59,54.49,54.49,791462,43.3103977203404,43.3342120885884,43.2548308610951,43.2548308610951,997039.255996484,0.0,1.0
2018-03-26,54.57,54.59,54.5,54.54,1357281,43.3183358430897,43.3342120885884,43.2627689838444,43.2945214748417,1709826.16779854,0.0,1.0
2018-03-27,54.67,54.67,54.55,54.6,1057316,43.397717070583,43.397717070583,43.302459597591,43.3421502113377,1331947.15348706,0.0,1.0
2018-03-28,54.67,54.75,54.65,54.7,918286,43.397717070583,43.4612220525776,43.3818408250843,43.421531438831,1156804.98903547,0.0,1.0
2018-03-29,54.73,54.74,54.66,54.67,1097376,43.445345807079,43.4532839298283,43.3897789478337,43.397717070583,1382412.48548686,0.0,1.0
2018-04-02,54.7,54.71,54.61,54.68,1875445,43.462889058355,43.4708347419123,43.3913779063394,43.4469976912404,2360331.85373993,0.0521,1.0
2018-04-03,54.7,54.71,54.67,54.68,1018487,43.462889058355,43.4708347419123,43.4390520076831,43.4469976912404,1281811.68134497,0.0,1.0
2018-04-04,54.7,54.7,54.66,54.68,1100083,43.462889058355,43.462889058355,43.4311063241258,43.4469976912404,1384503.91595476,0.0,1.0
2018-04-05,54.56,54.63,54.55,54.6,983714,43.351649488553,43.407269273454,43.3437038049957,43.3834322227821,1238048.29742804,0.0,1.0
2018-04-06,54.68,54.7,54.6,54.62,946531,43.4469976912404,43.462889058355,43.3834322227821,43.3993235898967,1191251.82015592,0.0,1.0
2018-04-09,54.69,54.71,54.65,54.66,1115190,43.4549433747977,43.4708347419123,43.4231606405686,43.4311063241258,1403516.75467542,0.0,1.0
2018-04-10,54.64,54.68,54.63,54.66,906709,43.4152149570113,43.4469976912404,43.407269273454,43.4311063241258,1141134.04273262,0.0,1.0
2018-04-11,54.65,54.7,54.63,54.7,808130,43.4231606405686,43.462889058355,43.407269273454,43.462889058355,1017067.93905598,0.0,1.0
2018-04-12,54.61,54.65,54.59,54.65,826569,43.3913779063394,43.4231606405686,43.3754865392249,43.4231606405686,1040274.24958554,0.0,1.0
2018-04-13,54.65,54.66,54.57,54.57,680228,43.4231606405686,43.4311063241258,43.3595951721103,43.3595951721103,856097.521497993,0.0,1.0
2018-04-16,54.64,54.65,54.59,54.61,1754422,43.4152149570113,43.4231606405686,43.3754865392249,43.3913779063394,2208018.9669663,0.0,1.0
2018-04-17,54.71,54.72,54.66,54.67,1178631,43.4708347419123,43.4787804254696,43.4311063241258,43.4390520076831,1483360.10552447,0.0,1.0
2018-04-18,54.69,54.73,54.68,54.69,851778,43.4549433747977,43.4867261090268,43.4469976912404,43.4549433747977,1072000.90949875,0.0,1.0
2018-04-19,54.54,54.57,54.47,54.57,745693,43.3357581214384,43.3595951721103,43.2801383365374,43.3595951721103,938488.167347425,0.0,1.0
2018-04-20,54.52,54.53,54.46,54.5,617275,43.3198667543238,43.3278124378811,43.2721926529801,43.3039753872093,776868.340589736,0.0,1.0
2018-04-23,54.46,54.46,54.42,54.46,611227,43.2721926529801,43.2721926529801,43.240409918751,43.2721926529801,769256.66066768,0.0,1.0
2018-04-24,54.48,54.49,54.42,54.46,650361,43.2880840200947,43.296029703652,43.240409918751,43.2721926529801,818508.559158042,0.0,1.0
2018-04-25,54.43,54.45,54.4,54.42,1238354,43.2483556023083,43.2642469694228,43.2245185516364,43.240409918751,1558524.18620981,0.0,1.0
2018-04-26,54.54,54.55,54.44,54.47,1089264,43.3357581214384,43.3437038049957,43.2563012858656,43.2801383365374,1370887.71802541,0.0,1.0
2018-04-27,54.6,54.61,54.55,54.57,582584,43.3834322227821,43.3913779063394,43.3437038049957,43.3595951721103,733208.157359573,0.0,1.0
2018-04-30,54.6,54.63,54.55,54.57,2757081,43.3834322227821,43.407269273454,43.3437038049957,43.3595951721103,3469910.39867399,0.0,1.0
2018-05-01,54.58,54.59,54.55,54.56,780871,43.4013894676216,43.40934135283,43.3775338119963,43.3854856972047,981994.809447182,0.0426,1.0
2018-05-02,54.54,54.57,54.51,54.54,940199,43.3695819267879,43.3934375824132,43.3457262711626,43.3695819267879,1182359.87486721,0.0,1.0
2018-05-03,54.64,54.65,54.56,54.58,711376,43.4491007788722,43.4570526640806,43.3854856972047,43.4013894676216,894600.439208651,0.0,1.0
2018-05-04,54.61,54.63,54.59,54.62,579067,43.4252451232469,43.4411488936638,43.40934135283,43.4331970084553,728213.479975759,0.0,1.0
2018-05-07,54.65,54.66,54.63,54.65,769347,43.4570526640806,43.465004549289,43.4411488936638,43.4570526640806,967502.648534472,0.0,1.0
2018-05-08,54.54,54.58,54.51,54.57,958055,43.3695819267879,43.4013894676216,43.3457262711626,43.3934375824132,1204814.92738867,0.0,1.0
2018-05-09,54.56,54.56,54.51,54.53,1077794,43.3854856972047,43.3854856972047,43.3457262711626,43.3616300415794,1355394.31436603,0.0,1.0
2018-05-10,54.55,54.58,54.52,54.57,942700,43.3775338119963,43.4013894676216,43.353678156371,43.3934375824132,1185505.04099379,0.0,1.0
2018-05-11,54.55,54.59,54.53,54.55,806053,43.3775338119963,43.40934135283,43.3616300415794,43.3775338119963,1013662.77162211,0.0,1.0
2018-05-14,54.47,54.51,54.44,54.51,1281318,43.3139187303288,43.3457262711626,43.2900630747035,43.3457262711626,1611338.6529289,0.0,1.0
2018-05-15,54.36,54.41,54.33,54.41,1305793,43.2264479930361,43.2662074190782,43.2025923374108,43.2662074190782,1642117.51776217,0.0,1.0
2018-05-16,54.36,54.4,54.34,54.38,896511,43.2264479930361,43.2582555338698,43.2105442226192,43.242351763453,1127419.44394439,0.0,1.0
2018-05-17,54.31,54.35,54.29,54.34,652905,43.1866885669939,43.2184961078277,43.1707847965771,43.2105442226192,821069.448170201,0.0,1.0
2018-05-18,54.34,54.36,54.25,54.26,667811,43.2105442226192,43.2264479930361,43.1389772557433,43.1469291409518,839814.688587145,0.0,1.0
2018-05-21,54.36,54.37,54.31,54.35,1320760,43.2264479930361,43.2343998782445,43.1866885669939,43.2184961078277,1660939.46954806,0.0,1.0
2018-05-22,54.32,54.36,54.32,54.34,751585,43.1946404522024,43.2264479930361,43.1946404522024,43.2105442226192,945165.80697498,0.0,1.0
2018-05-23,54.43,54.44,54.35,54.38,967552,43.2821111894951,43.2900630747035,43.2184961078277,43.242351763453,1216758.00723838,0.0,1.0
2018-05-24,54.43,54.49,54.42,54.45,903957,43.2821111894951,43.3298225007457,43.2741593042867,43.298014959912,1136783.26120889,0.0,1.0
2018-05-25,54.47,54.53,54.46,54.53,1561836,43.3139187303288,43.3616300415794,43.3059668451204,43.3616300415794,1964107.82985634,0.0,1.0
2018-05-29,54.35,54.4,54.22,54.38,8623227,43.2184961078277,43.2582555338698,43.115121600118,43.242351763453,10844254.8829253,0.0,1.0
2018-05-30,54.44,54.46,54.335,54.41,976076,43.2900630747035,43.3059668451204,43.206568280015,43.2662074190782,1227477.47787531,0.0,1.0
2018-05-31,54.43,54.49,54.38,54.46,7158219,43.2821111894951,43.3298225007457,43.242351763453,43.3059668451204,9001914.4044102,0.0,1.0
2018-06-01,54.37,54.48,54.36,54.41,958162,43.2717737387241,43.3593200898601,43.26381497953,43.3036087755008,1203908.77098203,0.047,1.0
2018-06-04,54.39,54.44,54.37,54.39,3029200,43.2876912571125,43.3274850530834,43.2717737387241,43.2876912571125,3806120.93681316,0.0,1.0
2018-06-05,54.37,54.43,54.37,54.42,1059383,43.2717737387241,43.3195262938892,43.2717737387241,43.311567534695,1331090.65641224,0.0,1.0
2018-06-06,54.11,54.24,54.08,54.22,1733316,43.0648459996756,43.1683098691999,43.0409697220931,43.1523923508115,2177872.15030808,0.0,1.0
2018-06-07,54.12,54.19,54.11,54.11,1020556,43.0728047588698,43.128516073229,43.0648459996756,43.0648459996756,1282305.41357134,0.0,1.0
2018-06-08,54.11,54.19,54.09,54.17,763632,43.0648459996756,43.128516073229,43.0489284812873,43.1125985548407,959486.248257134,0.0,1.0
2018-06-11,54.1,54.15,54.06,54.1,1522183,43.0568872404815,43.0966810364523,43.0250522037048,43.0568872404815,1912588.33552128,0.0,1.0
2018-06-12,54.16,54.19,54.14,54.14,861958,43.1046397956465,43.128516073229,43.0887222772581,43.0887222772581,1083030.63199974,0.0,1.0
2018-06-13,54.22,54.29,54.14,54.28,1863558,43.1523923508115,43.2081036651708,43.0887222772581,43.2001449059766,2341518.26250022,0.0,1.0
2018-06-14,54.39,54.44,54.29,54.29,785115,43.2876912571125,43.3274850530834,43.2081036651708,43.2081036651708,986479.149381377,0.0,1.0
2018-06-15,54.51,54.53,54.43,54.47,562765,43.3831963674426,43.3991138858309,43.3195262938892,43.3513613306659,707101.429092057,0.0,1.0
2018-06-18,54.5,54.55,54.49,54.51,792835,43.3752376082484,43.4150314042193,43.3672788490542,43.3831963674426,996179.153881641,0.0,1.0
2018-06-19,54.7,54.7,54.57,54.6,1026400,43.5344127921319,43.5344127921319,43.4309489226076,43.4548252001902,1289648.26671895,0.0,1.0
2018-06-20,54.71,54.74,54.67,54.68,575704,43.5423715513261,43.5662478289086,43.5105365145494,43.5184952737435,723358.988448133,0.0,1.0
2018-06-21,54.73,54.75,54.69,54.71,773108,43.5582890697144,43.5742065881028,43.5264540329377,43.5423715513261,971392.626838027,0.0,1.0
2018-06-22,54.74,54.76,54.72,54.74,672340,43.5662478289086,43.5821653472969,43.5503303105202,43.5662478289086,844779.925609719,0.0,1.0
2018-06-25,54.65,54.72,54.64,54.69,940449,43.494618996161,43.5503303105202,43.4866602369668,43.5264540329377,1181652.7891539,0.0,1.0
2018-06-26,54.65,54.67,54.61,54.65,926638,43.494618996161,43.5105365145494,43.4627839593843,43.494618996161,1164299.58162111,0.0,1.0
2018-06-27,54.76,54.77,54.66,54.74,603382,43.5821653472969,43.5901241064911,43.5025777553552,43.5662478289086,758135.766240658,0.0,1.0
2018-06-28,54.64,54.75,54.63,54.71,1378445,43.4866602369668,43.5742065881028,43.4787014777727,43.5423715513261,1731984.80613542,0.0,1.0
2018-06-29,54.71,54.77,54.67,54.69,1091008,43.5423715513261,43.5901241064911,43.5105365145494,43.5264540329377,1370826.74997711,0.0,1.0
2018-07-02,54.72,54.79,54.7,54.78,1706126,43.5886915298362,43.6444519173926,43.5727599905343,43.6364861477417,2141821.91397271,0.0482,1.0
2018-07-03,54.73,54.78,54.71,54.72,619862,43.5966572994871,43.6364861477417,43.5807257601852,43.5886915298362,778157.07353323,0.0,1.0
2018-07-05,54.8,54.82,54.73,54.75,846543,43.6524176870435,43.6683492263454,43.5966572994871,43.6125888387889,1062725.93496624,0.0,1.0
2018-07-06,54.8,54.84,54.8,54.83,620784,43.6524176870435,43.6842807656472,43.6524176870435,43.6763149959963,779314.526033622,0.0,1.0
2018-07-09,54.84,54.85,54.77,54.8,717373,43.6842807656472,43.6922465352981,43.6285203780908,43.6524176870435,900569.601478642,0.0,1.0
2018-07-10,54.81,54.83,54.79,54.81,1032655,43.6603834566944,43.6763149959963,43.6444519173926,43.6603834566944,1296365.63101055,0.0,1.0
2018-07-11,54.85,54.86,54.81,54.83,1192335,43.6922465352981,43.700212304949,43.6603834566944,43.6763149959963,1496823.348215,0.0,1.0
2018-07-12,54.89,54.89,54.83,54.87,738142,43.7241096139018,43.7241096139018,43.6763149959963,43.7081780746,926642.411652861,0.0,1.0
2018-07-13,54.91,54.93,54.88,54.92,932264,43.7400411532036,43.7559726925055,43.7161438442509,43.7480069228546,1170337.63321575,0.0,1.0
2018-07-16,54.89,54.9,54.82,54.87,1141156,43.7241096139018,43.7320753835527,43.6683492263454,43.7081780746,1432574.69147147,0.0,1.0
2018-07-17,54.93,54.96,54.91,54.94,1073199,43.7559726925055,43.7798700014582,43.7400411532036,43.7639384621564,1347263.41211236,0.0,1.0
2018-07-18,54.92,54.97,54.91,54.93,1151670,43.7480069228546,43.7878357711092,43.7400411532036,43.7559726925055,1445773.66716465,0.0,1.0
2018-07-19,54.99,55.0,54.94,54.95,564951,43.803767310411,43.8117330800619,43.7639384621564,43.7719042318073,709223.370443215,0.0,1.0
2018-07-20,54.89,54.96,54.87,54.94,586127,43.7241096139018,43.7798700014582,43.7081780746,43.7639384621564,735807.116807953,0.0,1.0
2018-07-23,54.73,54.79,54.71,54.78,909131,43.5966572994871,43.6444519173926,43.5807257601852,43.6364861477417,1141297.1248735,0.0,1.0
2018-07-24,54.75,54.77,54.72,54.72,687273,43.6125888387889,43.6285203780908,43.5886915298362,43.5886915298362,862782.920066731,0.0,1.0
2018-07-25,54.75,54.82,54.73,54.81,946387,43.6125888387889,43.6683492263454,43.5966572994871,43.6603834566944,1188067.24456394,0.0,1.0
2018-07-26,54.67,54.77,54.66,54.77,1237028,43.5488626815816,43.6285203780908,43.5408969119306,43.6285203780908,1552929.66556857,0.0,1.0
2018-07-27,54.71,54.77,54.7,54.76,712514,43.5807257601852,43.6285203780908,43.5727599905343,43.6205546084398,894469.751479291,0.0,1.0
2018-07-30,54.67,54.68,54.6,54.62,2676434,43.5488626815816,43.5568284512325,43.4931022940251,43.509033833327,3359918.89960158,0.0,1.0
2018-07-31,54.74,54.74,54.67,54.71,738540,43.604623069138,43.604623069138,43.5488626815816,43.5807257601852,927142.049500101,0.0,1.0
2018-08-01,54.55,54.58,54.53,54.54,1455839,43.4930226363286,43.5169418055145,43.477076523538,43.4850495799333,1825948.45417034,0.0499,1.0
2018-08-02,54.48,54.52,54.47,54.51,1025223,43.4372112415615,43.4691034671427,43.4292381851663,43.4611304107474,1285859.46112852,0.0,1.0
2018-08-03,54.57,54.6,54.51,54.51,735093,43.5089687491192,43.5328879183051,43.4611304107474,43.4611304107474,921971.404132903,0.0,1.0
2018-08-06,54.61,54.63,54.57,54.62,813771,43.5408609747004,43.556807087491,43.5089687491192,43.5488340310957,1020651.2529879,0.0,1.0
2018-08-07,54.63,54.65,54.61,54.64,878736,43.556807087491,43.5727532002815,43.5408609747004,43.5647801438863,1102131.92586806,0.0,1.0
2018-08-08,54.62,54.62,54.59,54.61,979119,43.5488340310957,43.5488340310957,43.5249148619098,43.5408609747004,1228034.7102247,0.0,1.0
2018-08-09,54.68,54.69,54.65,54.66,587682,43.5966723694674,43.6046454258627,43.5727532002815,43.5807262566768,737084.965743971,0.0,1.0
2018-08-10,54.73,54.79,54.72,54.74,889225,43.6365376514439,43.6843759898157,43.6285645950486,43.6445107078392,1115287.4831349,0.0,1.0
2018-08-13,54.73,54.75,54.69,54.71,785377,43.6365376514439,43.6524837642345,43.6046454258627,43.6205915386533,985038.812046485,0.0,1.0
2018-08-14,54.74,54.76,54.71,54.74,824988,43.6445107078392,43.6604568206298,43.6205915386533,43.6445107078392,1034719.88544687,0.0,1.0
2018-08-15,54.72,54.76,54.71,54.73,964947,43.6285645950486,43.6604568206298,43.6205915386533,43.6365376514439,1210259.84535811,0.0,1.0
2018-08-16,54.75,54.78,54.71,54.78,835806,43.6524837642345,43.6764029334204,43.6205915386533,43.6764029334204,1048288.08246399,0.0,1.0
2018-08-17,54.75,54.77,54.73,54.75,717232,43.6524837642345,43.6684298770251,43.6365376514439,43.6524837642345,899569.706321581,0.0,1.0
2018-08-20,54.78,54.79,54.76,54.76,805167,43.6764029334204,43.6843759898157,43.6604568206298,43.6604568206298,1009859.90827212,0.0,1.0
2018-08-21,54.8,54.83,54.76,54.82,1119932,43.692349046211,43.7162682153968,43.6604568206298,43.7082951590015,1404645.77757286,0.0,1.0
2018-08-22,54.79,54.81,54.76,54.81,844712,43.6843759898157,43.7003221026063,43.6604568206298,43.7003221026063,1059458.20287761,0.0,1.0
2018-08-23,54.82,54.82,54.77,54.77,897496,43.7082951590015,43.7082951590015,43.6684298770251,43.6684298770251,1125661.17120373,0.0,1.0
2018-08-24,54.74,54.78,54.73,54.76,835872,43.6445107078392,43.6764029334204,43.6365376514439,43.6604568206298,1048370.86125888,0.0,1.0
2018-08-27,54.69,54.74,54.68,54.72,813107,43.6046454258627,43.6445107078392,43.5966723694674,43.6285645950486,1019818.44814233,0.0,1.0
2018-08-28,54.69,54.71,54.66,54.66,975283,43.6046454258627,43.6205915386533,43.5807262566768,43.5807262566768,1223223.5063277,0.0,1.0
2018-08-29,54.66,54.67,54.62,54.66,824099,43.5807262566768,43.5886993130721,43.5488340310957,43.5807262566768,1033604.88016417,0.0,1.0
2018-08-30,54.7,54.73,54.67,54.68,810838,43.612618482258,43.6365376514439,43.5886993130721,43.5966723694674,1016972.61351192,0.0,1.0
2018-08-31,54.72,54.74,54.69,54.72,1275996,43.6285645950486,43.6445107078392,43.6046454258627,43.6285645950486,1600385.01766167,0.0,1.0
2018-09-04,54.69,54.69,54.65,54.65,1486739,43.6451485523508,43.6451485523508,43.6132267029799,43.6132267029799,1862973.5172621,0.0508,1.0
2018-09-05,54.67,54.69,54.64,54.67,1182784,43.6291876276654,43.6451485523508,43.6052462406372,43.6291876276654,1482099.59424037,0.0,1.0
2018-09-06,54.72,54.74,54.67,54.68,1146787,43.669089939379,43.6850508640644,43.6291876276654,43.6371680900081,1436993.18504489,0.0,1.0
2018-09-07,54.7,54.7,54.67,54.7,846696,43.6531290146935,43.6531290146935,43.6291876276654,43.6531290146935,1060961.08676221,0.0,1.0
2018-09-10,54.71,54.71,54.68,54.69,876093,43.6611094770363,43.6611094770363,43.6371680900081,43.6451485523508,1097797.29842205,0.0,1.0
2018-09-11,54.67,54.69,54.65,54.69,984425,43.6291876276654,43.6451485523508,43.6132267029799,43.6451485523508,1233543.81954785,0.0,1.0
2018-09-12,54.69,54.7,54.66,54.68,1326130,43.6451485523508,43.6531290146935,43.6212071653227,43.6371680900081,1661720.76635293,0.0,1.0
2018-09-13,54.64,54.7,54.64,54.7,748416,43.6052462406372,43.6531290146935,43.6052462406372,43.6531290146935,937810.32709523,0.0,1.0
2018-09-14,54.62,54.64,54.61,54.63,805958,43.5892853159518,43.6052462406372,43.581304853609,43.5972657782945,1009913.91900362,0.0,1.0
2018-09-17,54.64,54.66,54.61,54.62,923943,43.6052462406372,43.6212071653227,43.581304853609,43.5892853159518,1157756.2305554,0.0,1.0
2018-09-18,54.63,54.67,54.61,54.67,1068458,43.5972657782945,43.6291876276654,43.581304853609,43.6291876276654,1338842.23007995,0.0,1.0
2018-09-19,54.58,54.62,54.55,54.61,1245826,43.5573634665809,43.5892853159518,43.5334220795527,43.581304853609,1561095.01742846,0.0,1.0
2018-09-20,54.59,54.59,54.53,54.56,789894,43.5653439289236,43.5653439289236,43.5174611548673,43.5414025418954,989784.759425986,0.0,1.0
2018-09-21,54.6,54.61,54.57,54.58,905672,43.5733243912663,43.581304853609,43.5493830042382,43.5573634665809,1134861.56704425,0.0,1.0
2018-09-24,54.5,54.53,54.46,54.51,695250,43.4935197678391,43.5174611548673,43.4615979184682,43.5015002301818,871190.126765005,0.0,1.0
2018-09-25,54.46,54.47,54.42,54.46,891533,43.4615979184682,43.4695783808109,43.4296760690973,43.4615979184682,1117144.54841451,0.0,1.0
2018-09-26,54.56,54.58,54.48,54.53,793903,43.5414025418954,43.5573634665809,43.4775588431536,43.5174611548673,994808.277898768,0.0,1.0
2018-09-27,54.57,54.58,54.52,54.55,1338948,43.5493830042382,43.5573634665809,43.5094806925245,43.5334220795527,1677782.49241532,0.0,1.0
2018-09-28,54.54,54.55,54.51,54.55,951477,43.52544161721,43.5334220795527,43.5015002301818,43.5334220795527,1192257.99100178,0.0,1.0
2018-10-01,54.39,54.44,54.39,54.43,1327336,43.445876407653,43.4858156211184,43.445876407653,43.4778277784254,1661695.21734594,0.0503,1.0
2018-10-02,54.46,54.47,54.41,54.42,1039212,43.5017913065046,43.5097791491977,43.4618520930392,43.4698399357323,1300992.06998719,0.0,1.0
2018-10-03,54.31,54.46,54.31,54.44,2240355,43.3819736661084,43.5017913065046,43.3819736661084,43.4858156211184,2804705.95889592,0.0,1.0
2018-10-04,54.22,54.31,54.2,54.31,1490212,43.3100830818707,43.3819736661084,43.2941073964846,43.3819736661084,1865600.08410194,0.0,1.0
2018-10-05,54.13,54.21,54.1,54.18,1085883,43.238192497633,43.3020952391776,43.2142289695538,43.2781317110984,1359419.61017954,0.0,1.0
2018-10-08,54.17,54.2,54.14,54.2,1013773,43.2701438684053,43.2941073964846,43.2461803403261,43.2941073964846,1269144.92304469,0.0,1.0
2018-10-09,54.16,54.17,54.13,54.16,968404,43.2621560257122,43.2701438684053,43.238192497633,43.2621560257122,1212347.3598687,0.0,1.0
2018-10-10,54.14,54.16,54.1,54.14,1286789,43.2461803403261,43.2621560257122,43.2142289695538,43.2461803403261,1610934.32788184,0.0,1.0
2018-10-11,54.21,54.26,54.17,54.22,1183347,43.3020952391776,43.342034452643,43.2701438684053,43.3100830818707,1481435.0325469,0.0,1.0
2018-10-12,54.24,54.28,54.21,54.25,1318783,43.3260587672569,43.3580101380292,43.3020952391776,43.3340466099499,1650987.69551729,0.0,1.0
2018-10-15,54.26,54.29,54.25,54.29,768364,43.342034452643,43.3659979807223,43.3340466099499,43.3659979807223,961916.789705695,0.0,1.0
2018-10-16,54.33,54.34,54.3,54.32,824464,43.3979493514946,43.4059371941877,43.3739858234153,43.3899615088015,1032148.5182907,0.0,1.0
2018-10-17,54.37,54.4,54.37,54.38,782023,43.4299007222669,43.4538642503461,43.4299007222669,43.43788856496,979016.525547809,0.0,1.0
2018-10-18,54.39,54.41,54.32,54.32,781890,43.445876407653,43.4618520930392,43.3899615088015,43.3899615088015,978850.022519257,0.0,1.0
2018-10-19,54.4,54.41,54.34,54.36,683881,43.4538642503461,43.4618520930392,43.4059371941877,43.4219128795738,856152.31330557,0.0,1.0
2018-10-22,54.41,54.44,54.38,54.44,1451001,43.4618520930392,43.4858156211184,43.43788856496,43.4858156211184,1816511.73633818,0.0,1.0
2018-10-23,54.44,54.5,54.44,54.5,803002,43.4858156211184,43.5337426772769,43.4858156211184,43.5337426772769,1005280.18747267,0.0,1.0
2018-10-24,54.52,54.55,54.49,54.5,1167545,43.5497183626631,43.5736818907423,43.5257548345838,43.5337426772769,1461652.46971089,0.0,1.0
2018-10-25,54.58,54.59,54.54,54.56,986498,43.5976454188215,43.6056332615146,43.5656940480492,43.5816697334354,1234999.28316669,0.0,1.0
2018-10-26,54.69,54.72,54.65,54.68,945063,43.6855116884454,43.7094752165246,43.6535603176731,43.6775238457523,1183126.70430894,0.0,1.0
2018-10-29,54.69,54.69,54.61,54.65,1231577,43.6855116884454,43.6855116884454,43.6216089469008,43.6535603176731,1541814.28869048,0.0,1.0
2018-10-30,54.62,54.64,54.59,54.63,1353903,43.6295967895938,43.64557247498,43.6056332615146,43.6375846322869,1694954.51027496,0.0,1.0
2018-10-31,54.53,54.59,54.53,54.59,985079,43.5577062053561,43.6056332615146,43.5577062053561,43.6056332615146,1233222.8335613,0.0,1.0
2018-11-01,54.52,54.56,54.47,54.47,2842688,43.5930124700595,43.6249956046671,43.5530335518001,43.5530335518001,3555233.76289825,0.0542,1.0
2018-11-02,54.47,54.51,54.43,54.5,2596037,43.5530335518001,43.5850166864077,43.5210504171926,43.5770209027558,3246757.43244882,0.0,1.0
2018-11-05,54.48,54.51,54.47,54.48,825596,43.561029335452,43.5850166864077,43.5530335518001,43.561029335452,1032539.19308547,0.0,1.0
2018-11-06,54.49,54.5,54.47,54.5,875248,43.5690251191039,43.5770209027558,43.5530335518001,43.5770209027558,1094636.9212904,0.0,1.0
2018-11-07,54.47,54.49,54.45,54.48,1328175,43.5530335518001,43.5690251191039,43.5370419844964,43.561029335452,1661094.21893552,0.0,1.0
2018-11-08,54.4,54.45,54.4,54.45,780033,43.497063066237,43.5370419844964,43.497063066237,43.5370419844964,975555.410152224,0.0,1.0
2018-11-09,54.51,54.51,54.46,54.46,872922,43.5850166864077,43.5850166864077,43.5450377681483,43.5450377681483,1091727.88810332,0.0,1.0
2018-11-12,54.51,54.56,54.51,54.51,612026,43.5850166864077,43.6249956046671,43.5850166864077,43.5850166864077,765435.918036577,0.0,1.0
2018-11-13,54.51,54.55,54.51,54.53,696316,43.5850166864077,43.6169998210152,43.5850166864077,43.6010082537114,870853.97794139,0.0,1.0
2018-11-14,54.54,54.57,54.47,54.52,794882,43.6090040373633,43.632991388319,43.5530335518001,43.5930124700595,994126.447897231,0.0,1.0
2018-11-15,54.55,54.61,54.55,54.58,997253,43.6169998210152,43.6649745229265,43.6169998210152,43.6409871719708,1247223.59110517,0.0,1.0
2018-11-16,54.53,54.59,54.53,54.59,860054,43.6010082537114,43.6489829556227,43.6010082537114,43.6489829556227,1075634.40613803,0.0,1.0
2018-11-19,54.54,54.56,54.53,54.56,672929,43.6090040373633,43.6249956046671,43.6010082537114,43.6249956046671,841604.812358358,0.0,1.0
2018-11-20,54.58,54.58,54.54,54.57,855738,43.6409871719708,43.6409871719708,43.6090040373633,43.632991388319,1070236.56123888,0.0,1.0
2018-11-21,54.59,54.61,54.57,54.58,1134814,43.6489829556227,43.6649745229265,43.632991388319,43.6409871719708,1419265.51468526,0.0,1.0
2018-11-23,54.65,54.69,54.65,54.69,488825,43.696957657534,43.7289407921415,43.696957657534,43.7289407921415,611353.459876264,0.0,1.0
2018-11-26,54.67,54.68,54.65,54.68,910381,43.7129492248378,43.7209450084897,43.696957657534,43.7209450084897,1138576.32927042,0.0,1.0
2018-11-27,54.72,54.74,54.7,54.7,1385669,43.7529281430972,43.768919710401,43.7369365757934,43.7369365757934,1732999.61620883,0.0,1.0
2018-11-28,54.69,54.72,54.65,54.67,1334382,43.7289407921415,43.7529281430972,43.696957657534,43.7129492248378,1668857.06029071,0.0,1.0
2018-11-29,54.73,54.78,54.73,54.76,733154,43.7609239267491,43.8009028450085,43.7609239267491,43.7849112777047,916925.759775219,0.0,1.0
2018-11-30,54.76,54.81,54.75,54.81,1340193,43.7849112777047,43.8248901959641,43.7769154940528,43.8248901959641,1676124.6406218,0.0,1.0
2018-12-03,54.82,54.83,54.73,54.77,2374179,43.8743041389328,43.8823074778855,43.8022740883581,43.834287444169,2966485.63058363,0.0518,1.0
2018-12-04,54.93,54.94,54.84,54.86,1592180,43.9623408674129,43.9703442063657,43.8903108168382,43.9063174947437,1989394.68814384,0.0,1.0
2018-12-06,54.95,55.035,54.94,54.99,2244628,43.9783475453184,44.0463759264167,43.9703442063657,44.0103609011294,2804614.44061534,0.0,1.0
2018-12-07,54.98,55.0,54.94,54.96,1369824,44.0023575621766,44.0183642400821,43.9703442063657,43.9863508842711,1711565.64539936,0.0,1.0
2018-12-10,55.03,55.04,54.96,55.0,977866,44.0423742569403,44.0503775958931,43.9863508842711,44.0183642400821,1221822.54903118,0.0,1.0
2018-12-11,55.06,55.07,55.01,55.03,910043,44.0663842737986,44.0743876127513,44.0263675790349,44.0423742569403,1137079.16829911,0.0,1.0
2018-12-12,54.97,55.05,54.95,55.04,1006800,43.9943542232239,44.0583809348458,43.9783475453184,44.0503775958931,1257974.96013216,0.0,1.0
2018-12-13,54.96,55.03,54.96,55.03,726043,43.9863508842711,44.0423742569403,43.9863508842711,44.0423742569403,907175.123141867,0.0,1.0
2018-12-14,55.04,55.09,55.03,55.05,1262254,44.0503775958931,44.0903942906568,44.0423742569403,44.0583809348458,1577159.2424778,0.0,1.0
2018-12-17,55.09,55.09,55.03,55.06,1510057,44.0903942906568,44.0903942906568,44.0423742569403,44.0663842737986,1886783.76477183,0.0,1.0
2018-12-18,55.19,55.19,55.13,55.17,1719896,44.1704276801842,44.1704276801842,44.1224076464678,44.1544210022787,2148973.08505309,0.0,1.0
2018-12-19,55.28,55.28,55.2,55.24,1262754,44.2424577307589,44.2424577307589,44.178431019137,44.2104443749479,1577783.98173095,0.0,1.0
2018-12-20,55.31,55.34,55.25,55.33,1259491,44.2664677476171,44.2904777644753,44.2184477139007,44.2824744255226,1573706.93336493,0.0,1.0
2018-12-21,55.09,55.24,55.09,55.23,1866925,44.0903942906568,44.2104443749479,44.0903942906568,44.2024410359952,2332682.66035431,0.0,1.0
2018-12-24,54.14,54.16,54.06,54.15,1388745,44.2058024383553,44.2221326202683,44.1404817107035,44.2139675293118,1700832.24718853,1.0942,1.0
2018-12-26,54.09,54.18,54.07,54.17,2293746,44.164976983573,44.2384628021812,44.14864680166,44.2302977112248,2809210.59205232,0.0,1.0
2018-12-27,54.12,54.19,54.06,54.06,2262783,44.1894722564424,44.2466278931377,44.1404817107035,44.1404817107035,2771289.39783041,0.0,1.0
2018-12-28,54.16,54.21,54.13,54.17,2456899,44.2221326202683,44.2629580750507,44.1976373473989,44.2302977112248,3009028.3293803,0.0,1.0
2018-12-31,54.25,54.27,54.16,54.17,2654299,44.2956184388766,44.3119486207895,44.2221326202683,44.2302977112248,3250789.26144127,0.0,1.0
2019-01-02,54.32,54.38,54.3,54.35,3252582,44.3527740755719,44.4017646213107,44.3364438936589,44.3772693484413,3983522.06648806,0.0,1.0
2019-01-03,54.32,54.4,54.31,54.32,1754700,44.3527740755719,44.4180948032237,44.3446089846154,44.3527740755719,2149026.88696752,0.0,1.0
2019-01-04,54.27,54.32,54.23,54.3,2086399,44.3119486207895,44.3527740755719,44.2792882569636,44.3364438936589,2555267.30947863,0.0,1.0
2019-01-07,54.14,54.25,54.14,54.25,1570316,44.2058024383553,44.2956184388766,44.2058024383553,44.2956184388766,1923206.98981894,0.0,1.0
2019-01-08,54.1,54.13,54.07,54.1,1034269,44.1731420745294,44.1976373473989,44.14864680166,44.1731420745294,1266696.23830684,0.0,1.0
2019-01-09,54.13,54.19,54.12,54.13,1113869,44.1976373473989,44.2466278931377,44.1894722564424,44.1976373473989,1364184.43583497,0.0,1.0
2019-01-10,54.15,54.22,54.15,54.2,2459306,44.2139675293118,44.2711231660071,44.2139675293118,44.2547929840942,3011976.24510204,0.0,1.0
2019-01-11,54.21,54.26,54.17,54.26,1154349,44.2629580750507,44.303783529833,44.2302977112248,44.303783529833,1413761.34834676,0.0,1.0
2019-01-14,54.21,54.29,54.2,54.27,1340152,44.2629580750507,44.3282788027025,44.2547929840942,44.3119486207895,1641319.13183068,0.0,1.0
2019-01-15,54.3,54.33,54.26,54.3,1466567,44.3364438936589,44.3609391665284,44.303783529833,44.3364438936589,1796142.88171157,0.0,1.0
2019-01-16,54.37,54.39,54.25,54.28,8489704,44.3935995303543,44.4099297122672,44.2956184388766,44.320113711746,10397562.0666756,0.0,1.0
2019-01-17,54.39,54.41,54.36,54.4,1879523,44.4099297122672,44.4262598941802,44.3854344393978,44.4180948032237,2301900.87289785,0.0,1.0
2019-01-18,54.37,54.39,54.34,54.36,1324663,44.3935995303543,44.4099297122672,44.3691042574848,44.3854344393978,1622349.34927398,0.0,1.0
2019-01-22,54.47,54.47,54.42,54.46,2248295,44.475250439919,44.475250439919,44.4344249851366,44.4670853489625,2753545.56609941,0.0,1.0
2019-01-23,54.51,54.52,54.46,54.47,1337646,44.5079108037449,44.5160758947014,44.4670853489625,44.475250439919,1638249.96822509,0.0,1.0
2019-01-24,54.65,54.65,54.58,54.61,1507804,44.6222220771356,44.6222220771356,44.5650664404402,44.5895617133097,1846646.91188076,0.0,1.0
2019-01-25,54.63,54.67,54.63,54.67,991310,44.6058918952226,44.6385522590485,44.6058918952226,44.6385522590485,1214083.22979414,0.0,1.0
2019-01-28,54.58,54.66,54.57,54.64,2351505,44.5650664404402,44.630387168092,44.5569013494838,44.6140569861791,2879949.5468391,0.0,1.0
2019-01-29,54.7,54.71,54.65,54.68,2012118,44.6630475319179,44.6712126228744,44.6222220771356,44.646717350005,2464293.43007427,0.0,1.0
2019-01-30,54.73,54.76,54.67,54.68,998759,44.6875428047873,44.7120380776568,44.6385522590485,44.646717350005,1223206.21451006,0.0,1.0
2019-01-31,54.79,54.85,54.77,54.81,9751694,44.7365333505262,44.7855238962651,44.7202031686133,44.7528635324392,11943154.1571094,0.0,1.0
2019-02-01,54.73,54.75,54.68,54.75,7933019,44.7316342959523,44.7479805902319,44.6907685602535,44.7479805902319,9706198.68251243,0.054,1.0
2019-02-04,54.71,54.74,54.68,54.68,8443199,44.7152880016728,44.7398074430921,44.6907685602535,44.6907685602535,10330413.55504,0.0,1.0
2019-02-05,54.78,54.79,54.74,54.76,4985526,44.7725000316512,44.7806731787909,44.7398074430921,44.7561537373716,6099885.28866897,0.0,1.0
2019-02-06,54.78,54.83,54.74,54.82,9917817,44.7725000316512,44.81336576735,44.7398074430921,44.8051926202102,12134636.5486833,0.0,1.0
2019-02-07,54.83,54.84,54.8,54.83,4627805,44.81336576735,44.8215389144898,44.7888463259307,44.81336576735,5662206.88415399,0.0,1.0
2019-02-08,54.89,54.9,54.83,54.83,5086324,44.8624046501886,44.8705777973284,44.81336576735,44.81336576735,6223213.54677599,0.0,1.0
2019-02-11,54.85,54.88,54.83,54.84,4482077,44.8297120616296,44.8542315030489,44.81336576735,44.8215389144898,5483905.9218589,0.0,1.0
2019-02-12,54.83,54.86,54.8,54.85,7258296,44.81336576735,44.8378852087693,44.7888463259307,44.8297120616296,8880662.33958159,0.0,1.0
2019-02-13,54.85,54.86,54.79,54.83,9007390,44.8297120616296,44.8378852087693,44.7806731787909,44.81336576735,11020711.9068889,0.0,1.0
2019-02-14,54.93,54.95,54.92,54.94,1315785,44.8950972387477,44.9114435330272,44.8869240916079,44.9032703858875,1609887.81616048,0.0,1.0
2019-02-15,54.9,54.92,54.88,54.9,1327581,44.8705777973284,44.8869240916079,44.8542315030489,44.8705777973284,1624320.44510779,0.0,1.0
2019-02-19,54.95,54.96,54.93,54.93,1334577,44.9114435330272,44.919616680167,44.8950972387477,44.8950972387477,1632880.18333391,0.0,1.0
2019-02-20,54.97,54.99,54.94,54.96,1080270,44.9277898273068,44.9441361215863,44.9032703858875,44.919616680167,1321730.76236899,0.0,1.0
2019-02-21,54.96,54.97,54.9,54.92,854479,44.919616680167,44.9277898273068,44.8705777973284,44.8869240916079,1045471.2063635,0.0,1.0
2019-02-22,55.03,55.03,54.98,55.01,1009569,44.9768287101454,44.9768287101454,44.9359629744465,44.9604824158658,1235226.75260268,0.0,1.0
2019-02-25,55.0,55.02,54.98,54.99,1897088,44.9523092687261,44.9686555630056,44.9359629744465,44.9441361215863,2321123.02343031,0.0,1.0
2019-02-26,55.01,55.05,54.99,55.02,1250109,44.9604824158658,44.9931750044249,44.9441361215863,44.9686555630056,1529531.98886791,0.0,1.0
2019-02-27,54.9,54.97,54.9,54.96,1129003,44.8705777973284,44.9277898273068,44.8705777973284,44.919616680167,1381356.50893469,0.0,1.0
2019-02-28,54.85,54.88,54.83,54.86,1011304,44.8297120616296,44.8542315030489,44.81336576735,44.8378852087693,1237349.55789461,0.0,1.0
2019-03-01,54.76,54.78,54.74,54.77,1654062,44.7939136771573,44.8102737625033,44.7775535918114,44.8020937198303,2022070.13597451,0.0462,1.0
2019-03-04,54.83,54.86,54.78,54.81,1504174,44.8511739758681,44.875714103887,44.8102737625033,44.8348138905222,1838833.9280567,0.0,1.0
2019-03-05,54.91,54.91,54.85,54.85,1058711,44.9166143172518,44.9166143172518,44.867534061214,44.867534061214,1294260.97433331,0.0,1.0
2019-03-06,55.05,55.06,54.96,54.96,909325,45.0311349146733,45.0393149573463,44.9575145306167,44.9575145306167,1111638.45514559,0.0,1.0
2019-03-07,55.22,55.22,55.13,55.15,839796,45.1701956401138,45.1701956401138,45.0965752560571,45.112935341403,1026640.12105402,0.0,1.0
2019-03-08,55.27,55.27,55.2,55.22,1065515,45.2110958534786,45.2110958534786,45.1538355547678,45.1701956401138,1302578.77935221,0.0,1.0
2019-03-11,55.21,55.24,55.18,55.24,926275,45.1620155974408,45.1865557254597,45.1374754694219,45.1865557254597,1132359.61844223,0.0,1.0
2019-03-12,55.24,55.26,55.2,55.21,973657,45.1865557254597,45.2029158108056,45.1538355547678,45.1620155974408,1190283.52164703,0.0,1.0
2019-03-13,55.25,55.29,55.24,55.28,881496,45.1947357681326,45.2274559388245,45.1865557254597,45.2192758961515,1077617.85022628,0.0,1.0
2019-03-14,55.26,55.3,55.25,55.27,796192,45.2029158108056,45.2356359814975,45.1947357681326,45.2110958534786,973334.77566247,0.0,1.0
2019-03-15,55.3,55.31,55.26,55.3,795110,45.2356359814975,45.2438160241704,45.2029158108056,45.2356359814975,972012.044176513,0.0,1.0
2019-03-18,55.33,55.35,55.29,55.3,1288748,45.2601761095164,45.2765361948623,45.2274559388245,45.2356359814975,1575478.33370023,0.0,1.0
2019-03-19,55.355,55.36,55.29,55.31,1097131,45.2806262161988,45.2847162375353,45.2274559388245,45.2438160241704,1341228.94447236,0.0,1.0
2019-03-20,55.4,55.45,55.33,55.35,940541,45.3174364082271,45.358336621592,45.2601761095164,45.2765361948623,1149799.62526169,0.0,1.0
2019-03-21,55.56,55.58,55.53,55.54,881837,45.4483170909946,45.4646771763405,45.4237769629757,45.4319570056486,1078034.71846724,0.0,1.0
2019-03-22,55.71,55.75,55.69,55.71,1468458,45.5710177310891,45.6037379017809,45.5546576457431,45.5710177310891,1795171.56414503,0.0,1.0
2019-03-25,55.8,55.81,55.72,55.74,1045373,45.6446381151457,45.6528181578187,45.579197773762,45.5955578591079,1277955.43592325,0.0,1.0
2019-03-26,55.71,55.75,55.67,55.71,1444328,45.5710177310891,45.6037379017809,45.5382975603972,45.5710177310891,1765672.94052568,0.0,1.0
2019-03-27,55.81,55.85,55.76,55.82,908555,45.6528181578187,45.6855383285106,45.6119179444539,45.6609982004917,1110697.13976279,0.0,1.0
2019-03-28,55.85,55.86,55.8,55.83,1155065,45.6855383285106,45.6937183711835,45.6446381151457,45.6691782431646,1412052.53588402,0.0,1.0
2019-03-29,55.77,55.82,55.73,55.75,1059627,45.6200979871268,45.6609982004917,45.587377816435,45.6037379017809,1295380.77289259,0.0,1.0
2019-04-01,55.6,55.69,55.59,55.69,1751094,45.5243914878531,45.598082049614,45.5162036476575,45.598082049614,2138651.90105788,0.053,1.0
2019-04-02,55.63,55.71,55.63,55.66,1448735,45.5489550084401,45.6144577300054,45.5489550084401,45.5735185290271,1769373.80967503,0.0,1.0
2019-04-03,55.57,55.62,55.55,55.6,1048794,45.4998279672662,45.5407671682445,45.4834522868749,45.5243914878531,1280916.54812254,0.0,1.0
2019-04-04,55.58,55.62,55.5684,55.57,1241733,45.5080158074618,45.5407671682445,45.4985179128349,45.4998279672662,1516557.44412139,0.0,1.0
2019-04-05,55.61,55.61,55.56,55.6,904545,45.5325793280488,45.5325793280488,45.4916401270705,45.5243914878531,1104741.88355531,0.0,1.0
2019-04-08,55.62,55.63,55.6,55.62,1065394,45.5407671682445,45.5489550084401,45.5243914878531,45.5407671682445,1301190.51488706,0.0,1.0
2019-04-09,55.67,55.68,55.64,55.64,970442,45.5817063692227,45.5898942094184,45.5571428486358,45.5571428486358,1185223.42499398,0.0,1.0
2019-04-10,55.73,55.73,55.69,55.72,894782,45.6308334103967,45.6308334103967,45.598082049614,45.622645570201,1092818.10418651,0.0,1.0
2019-04-11,55.74,55.75,55.71,55.74,1000379,45.6390212505923,45.647209090788,45.6144577300054,45.6390212505923,1221786.18059817,0.0,1.0
2019-04-12,55.61,55.64,55.56,55.62,959215,45.5325793280488,45.5571428486358,45.4916401270705,45.5407671682445,1171511.62831534,0.0,1.0
2019-04-15,55.52,55.56,55.5,55.52,1214058,45.4588887662879,45.4916401270705,45.4425130858966,45.4588887662879,1482757.32181968,0.0,1.0
2019-04-16,55.54,55.57,55.49,55.55,2088244,45.4752644466792,45.4998279672662,45.4343252457009,45.4834522868749,2550421.05133859,0.0,1.0
2019-04-17,55.44,55.51,55.43,55.51,1050585,45.3933860447226,45.4507009260922,45.385198204527,45.4507009260922,1283103.93815117,0.0,1.0
2019-04-18,55.59,55.62,55.58,55.59,1074229,45.5162036476575,45.5407671682445,45.5080158074618,45.5162036476575,1311980.90623433,0.0,1.0
2019-04-22,55.57,55.62,55.57,55.6,1120245,45.4998279672662,45.5407671682445,45.4998279672662,45.5243914878531,1368181.31916423,0.0,1.0
2019-04-23,55.6,55.64,55.6,55.61,1132853,45.5243914878531,45.5571428486358,45.5243914878531,45.5325793280488,1383579.76331888,0.0,1.0
2019-04-24,55.73,55.77,55.7,55.72,931703,45.6308334103967,45.6635847711793,45.6062698898097,45.622645570201,1137910.58171139,0.0,1.0
2019-04-25,55.7,55.74,55.69,55.69,766728,45.6062698898097,45.6390212505923,45.598082049614,45.598082049614,936422.770447675,0.0,1.0
2019-04-26,55.78,55.8191,55.77,55.79,1733464,45.671772611375,45.70378706654,45.6635847711793,45.6799604515706,2117119.97129531,0.0,1.0
2019-04-29,55.76,55.81,55.74,55.74,1415464,45.6553969309836,45.6963361319619,45.6390212505923,45.6390212505923,1728739.16219174,0.0,1.0
2019-04-30,55.81,55.82,55.71,55.75,1322981,45.6963361319619,45.7045239721576,45.6144577300054,45.647209090788,1615787.51952405,0.0,1.0
2019-05-01,55.76,55.84,55.75,55.77,955164,45.6973186727854,45.7628815403217,45.6891233143434,45.7055140312275,1165493.86674887,0.0512,1.0
2019-05-02,55.71,55.8,55.71,55.77,1200478,45.6563418805752,45.7301001065536,45.6563418805752,45.7055140312275,1464826.71684334,0.0,1.0
2019-05-03,55.75,55.82,55.72,55.76,1623536,45.6891233143434,45.7464908234376,45.6645372390173,45.6973186727854,1981043.30821303,0.0,1.0
2019-05-06,55.73,55.77,55.72,55.75,966488,45.6727325974593,45.7055140312275,45.6645372390173,45.6891233143434,1179311.44419846,0.0,1.0
2019-05-07,55.79,55.83,55.79,55.79,1032992,45.7219047481115,45.7546861818797,45.7219047481115,45.7219047481115,1260459.81674419,0.0,1.0
2019-05-08,55.83,55.89,55.8,55.85,1720696,45.7546861818797,45.8038583325319,45.7301001065536,45.7710768987637,2099598.22034678,0.0,1.0
2019-05-09,55.83,55.88,55.8,55.84,1010674,45.7546861818797,45.7956629740898,45.7301001065536,45.7628815403217,1233227.32879646,0.0,1.0
2019-05-10,55.81,55.84,55.77,55.81,1111067,45.7382954649956,45.7628815403217,45.7055140312275,45.7382954649956,1355727.15685167,0.0,1.0
2019-05-13,55.87,55.89,55.81,55.81,1651715,45.7874676156478,45.8038583325319,45.7382954649956,45.7382954649956,2015427.40525932,0.0,1.0
2019-05-14,55.91,55.91,55.86,55.87,1096729,45.8202490494159,45.8202490494159,45.7792722572058,45.7874676156478,1338231.88791205,0.0,1.0
2019-05-15,55.98,56.01,55.97,55.98,1266866,45.8776165585102,45.9022026338363,45.8694212000681,45.8776165585102,1545833.54585461,0.0,1.0
2019-05-16,56.01,56.04,55.98,56.0,776249,45.9022026338363,45.9267887091624,45.8776165585102,45.8940072753943,947181.26789739,0.0,1.0
2019-05-17,56.04,56.07,56.0,56.06,899906,45.9267887091624,45.9513747844885,45.8940072753943,45.9431794260465,1098067.89582785,0.0,1.0
2019-05-20,55.96,56.02,55.96,56.0,811980,45.8612258416261,45.9103979922783,45.8612258416261,45.8940072753943,990780.337117759,0.0,1.0
2019-05-21,55.96,56.0,55.95,55.97,898684,45.8612258416261,45.8940072753943,45.8530304831841,45.8694212000681,1096576.80790455,0.0,1.0
2019-05-22,56.05,56.06,56.01,56.01,900702,45.9349840676044,45.9431794260465,45.9022026338363,45.9022026338363,1099039.17732289,0.0,1.0
2019-05-23,56.12,56.15,56.06,56.06,912083,45.9923515766987,46.0169376520248,45.9431794260465,45.9431794260465,1112926.30633683,0.0,1.0
2019-05-24,56.2,56.21,56.16,56.18,923772,46.0579144442349,46.066109802677,46.0251330104668,46.0415237273509,1127189.2578388,0.0,1.0
2019-05-28,56.24,56.28,56.22,56.26,807296,46.0906958780031,46.1234773117712,46.074305161119,46.1070865948871,985064.906812752,0.0,1.0
2019-05-29,56.33,56.38,56.31,56.32,1261366,46.1644541039814,46.2054308961916,46.1480633870973,46.1562587455394,1539122.4299969,0.0,1.0
2019-05-30,56.35,56.39,56.32,56.35,1619478,46.1808448208655,46.2136262546336,46.1562587455394,46.1808448208655,1976091.72491292,0.0,1.0
2019-05-31,56.47,56.49,56.4,56.4,1885155,46.2791891221699,46.2955798390539,46.2218216130756,46.2218216130756,2300271.56631842,0.0,1.0
2019-06-03,56.46,56.46,56.43,56.45,1890258,46.3154945600681,46.3154945600681,46.2908848392604,46.3072913197989,2304282.13481746,0.0543,1.0
2019-06-04,56.52,56.54,56.5,56.51,1477199,46.3647140016835,46.3811204822219,46.348307521145,46.3565107614142,1800750.61989962,0.0,1.0
2019-06-05,56.61,56.64,56.59,56.61,1632596,46.4385431641065,46.4631528849142,46.4221366835681,46.4385431641065,1990184.30085969,0.0,1.0
2019-06-06,56.67,56.68,56.61,56.63,1195296,46.4877626057219,46.4959658459911,46.4385431641065,46.454949644645,1457102.2678485,0.0,1.0
2019-06-07,56.82,56.8336,56.78,56.82,926578,46.6108112097603,46.6219676165265,46.5779982486834,46.6108112097603,1129526.83280002,0.0,1.0
2019-06-10,56.71,56.76,56.59,56.76,1463878,46.5205755667988,46.561591768145,46.4221366835681,46.561591768145,1784511.91475043,0.0,1.0
2019-06-11,56.73,56.78,56.73,56.74,981031,46.5369820473373,46.5779982486834,46.5369820473373,46.5451852876065,1195906.70003889,0.0,1.0
2019-06-12,56.77,56.79,56.75,56.76,912473,46.5697950084142,46.5862014889527,46.5533885278757,46.561591768145,1112332.40774714,0.0,1.0
2019-06-13,56.84,56.85,56.78,56.79,1233140,46.6272176902988,46.635420930568,46.5779982486834,46.5862014889527,1503235.25768906,0.0,1.0
2019-06-14,56.92,56.93,56.89,56.89,1285567,46.6928436124526,46.7010468527219,46.668233891645,46.668233891645,1567145.36915642,0.0,1.0
2019-06-17,56.9,56.92,56.89,56.91,1996525,46.6764371319142,46.6928436124526,46.668233891645,46.6846403721834,2433824.84783369,0.0,1.0
2019-06-18,57.15,57.2,57.14,57.18,1227270,46.8815181386449,46.9225343399911,46.8733148983757,46.9061278594526,1496079.54871632,0.0,1.0
2019-06-19,57.2,57.2,57.07,57.11,1078234,46.9225343399911,46.9225343399911,46.8158922164911,46.848705177568,1314400.12069927,0.0,1.0
2019-06-20,57.25,57.35,57.25,57.34,1064002,46.9635505413372,47.0455829440295,46.9635505413372,47.0373797037603,1297050.87877424,0.0,1.0
2019-06-21,57.18,57.24,57.15,57.21,1696046,46.9061278594526,46.955347301068,46.8815181386449,46.9307375802603,2067531.78541162,0.0,1.0
2019-06-24,57.24,57.27,57.22,57.24,2167793,46.955347301068,46.9799570218757,46.9389408205295,46.955347301068,2642605.76169091,0.0,1.0
2019-06-25,57.3,57.34,57.29,57.29,1791684,47.0045667426833,47.0373797037603,46.9963635024141,46.9963635024141,2184117.42335611,0.0,1.0
2019-06-26,57.21,57.29,57.21,57.28,1371378,46.9307375802603,46.9963635024141,46.9307375802603,46.9881602621449,1671751.59448165,0.0,1.0
2019-06-27,57.25,57.27,57.23,57.24,915675,46.9635505413372,46.9799570218757,46.9471440607987,46.955347301068,1116235.74337417,0.0,1.0
2019-06-28,57.3,57.33,57.29,57.3,1338664,47.0045667426833,47.029176463491,46.9963635024141,47.0045667426833,1631872.23105168,0.0,1.0
2019-07-01,57.3,57.35,57.28,57.29,2205180,47.0492744021507,47.0903296154161,47.0328523168445,47.0410633594976,2685627.26217567,0.0545,1.0
2019-07-02,57.41,57.45,57.39,57.4,1630344,47.1395958713345,47.1724400419469,47.1231737860284,47.1313848286815,1985550.51883499,0.0,1.0
2019-07-03,57.63,57.65,57.6,57.61,1371947,47.3202388097023,47.3366608950085,47.2956056817431,47.3038167243961,1670856.01423019,0.0,1.0
2019-07-05,57.56,57.58,57.52,57.55,1253339,47.2627615111307,47.2791835964369,47.2299173405184,47.2545504684777,1526406.63671356,0.0,1.0
2019-07-08,57.56,57.62,57.55,57.58,1773953,47.2627615111307,47.3120277670492,47.2545504684777,47.2791835964369,2160447.91745723,0.0,1.0
2019-07-09,57.54,57.57,57.52,57.57,1035659,47.2463394258246,47.2709725537838,47.2299173405184,47.2709725537838,1261300.23159905,0.0,1.0
2019-07-10,57.43,57.46,57.41,57.46,1200657,47.1560179566407,47.1806510845999,47.1395958713345,47.1806510845999,1462246.69719572,0.0,1.0
2019-07-11,57.32,57.43,57.3,57.43,1239643,47.0656964874568,47.1560179566407,47.0492744021507,47.1560179566407,1509726.66003013,0.0,1.0
2019-07-12,57.22,57.27,57.22,57.26,1167109,46.983586060926,47.0246412741914,46.983586060926,47.0164302315383,1421389.52300066,0.0,1.0
2019-07-15,57.4,57.43,57.36,57.39,1386895,47.1313848286815,47.1560179566407,47.0985406580691,47.1231737860284,1689060.76681955,0.0,1.0
2019-07-16,57.43,57.47,57.43,57.43,1203387,47.1560179566407,47.188862127253,47.1560179566407,47.1560179566407,1465571.48810882,0.0,1.0
2019-07-17,57.55,57.58,57.54,57.56,1396681,47.2545504684777,47.2791835964369,47.2463394258246,47.2627615111307,1700978.86347726,0.0,1.0
2019-07-18,57.7,57.7,57.62,57.62,1461444,47.3777161082739,47.3777161082739,47.3120277670492,47.3120277670492,1779851.91618964,0.0,1.0
2019-07-19,57.68,57.7,57.65,57.67,1217391,47.3612940229677,47.3777161082739,47.3366608950085,47.3530829803146,1482626.56940808,0.0,1.0
2019-07-22,57.7,57.71,57.68,57.7,1247380,47.3777161082739,47.3859271509269,47.3612940229677,47.3777161082739,1519149.33669482,0.0,1.0
2019-07-23,57.75,57.75,57.7,57.71,1093887,47.4187713215393,47.4187713215393,47.3777161082739,47.3859271509269,1332214.4899462,0.0,1.0
2019-07-24,57.85,57.86,57.82,57.82,1223419,47.5008817480701,47.5090927907232,47.4762486201108,47.4762486201108,1489967.90260373,0.0,1.0
2019-07-25,57.85,57.88,57.8,57.87,1496771,47.5008817480701,47.5255148760293,47.4598265348047,47.5173038333762,1822875.6849028,0.0,1.0
2019-07-26,57.83,57.87,57.82,57.87,1114984,47.4844596627639,47.5173038333762,47.4762486201108,47.5173038333762,1357907.93825887,0.0,1.0
2019-07-29,57.92,57.92,57.86,57.89,1260798,47.5583590466416,47.5583590466416,47.5090927907232,47.5337259186824,1535490.7449263,0.0,1.0
2019-07-30,57.89,57.89,57.83,57.86,1243096,47.5337259186824,47.5337259186824,47.4844596627639,47.5090927907232,1513931.97249274,0.0,1.0
2019-07-31,57.96,58.01,57.9,57.9,1409466,47.591203217254,47.6322584305194,47.5419369613355,47.5419369613355,1716549.35865086,0.0,1.0
2019-08-01,58.05,58.07,57.93,57.96,1617984,47.7094422314583,47.7258795931229,47.6108180614708,47.6354741039677,1968666.30182629,0.054,1.0
2019-08-02,58.17,58.2,58.14,58.15,1614349,47.8080664014458,47.8327224439427,47.7834103589489,47.7916290397812,1964243.45091606,0.0,1.0
2019-08-05,58.27,58.31,58.24,58.31,1392687,47.8902532097688,47.9231279330979,47.8655971672719,47.9231279330979,1694538.36743228,0.0,1.0
2019-08-06,58.36,58.37,58.28,58.3,1320038,47.9642213372594,47.9724400180917,47.898471890601,47.9149092522656,1606143.40298184,0.0,1.0
2019-08-07,58.6,58.67,58.58,58.65,1601649,48.1614696772344,48.2190004430605,48.1450323155698,48.2025630813959,1948790.8493865,0.0,1.0
2019-08-08,58.41,58.43,58.35,58.39,1300461,48.0053147414208,48.0217521030854,47.9560026564271,47.9888773797563,1582323.27856105,0.0,1.0
2019-08-09,58.46,58.5,58.44,58.48,1262464,48.0464081455823,48.0792828689115,48.0299707839177,48.0628455072469,1536090.79822101,0.0,1.0
2019-08-12,58.52,58.54,58.45,58.45,1205169,48.0957202305761,48.1121575922406,48.03818946475,48.03818946475,1466377.66399772,0.0,1.0
2019-08-13,58.67,58.67,58.57,58.66,1328059,48.2190004430605,48.2190004430605,48.1368136347375,48.2107817622282,1615902.87675102,0.0,1.0
2019-08-14,58.8,58.84,58.73,58.73,1801178,48.3258432938803,48.3587180172094,48.2683125280542,48.2683125280542,2191565.82029913,0.0,1.0
2019-08-15,59.17,59.19,58.89,58.91,1796226,48.6299344846751,48.6463718463397,48.3998114213709,48.4162487830355,2185540.52244288,0.0,1.0
2019-08-16,59.08,59.13,59.02,59.12,1280188,48.5559663571845,48.5970597613459,48.5066542721907,48.5888410805136,1557656.30290682,0.0,1.0
2019-08-19,58.9,58.92,58.84,58.87,1111566,48.4080301022032,48.4244674638678,48.3587180172094,48.3833740597063,1352487.12376379,0.0,1.0
2019-08-20,58.98,59.01,58.95,58.97,1261811,48.4737795488615,48.4984355913584,48.4491235063646,48.4655608680292,1535296.26681953,0.0,1.0
2019-08-21,58.89,58.96,58.88,58.9,1269128,48.3998114213709,48.4573421871969,48.3915927405386,48.4080301022032,1544199.15543305,0.0,1.0
2019-08-22,58.78,58.82,58.77,58.78,1434071,48.3094059322157,48.3422806555448,48.3011872513834,48.3094059322157,1744891.94709362,0.0,1.0
2019-08-23,58.89,58.89,58.75,58.76,1308768,48.3998114213709,48.3998114213709,48.2847498897188,48.2929685705511,1592430.74004971,0.0,1.0
2019-08-26,58.88,58.95,58.86,58.89,1467510,48.3915927405386,48.4491235063646,48.375155378874,48.3998114213709,1785578.52524691,0.0,1.0
2019-08-27,59.06,59.06,58.9,58.92,1522381,48.5395289955199,48.5395289955199,48.4080301022032,48.4244674638678,1852342.28103653,0.0,1.0
2019-08-28,59.17,59.25,59.17,59.22,1288734,48.6299344846751,48.6956839313334,48.6299344846751,48.6710278888365,1568054.56532191,0.0,1.0
2019-08-29,59.16,59.24,59.14,59.23,1355505,48.6217158038428,48.6874652505011,48.6052784421782,48.6792465696688,1649297.53041875,0.0,1.0
2019-08-30,59.13,59.19,59.08,59.19,3389146,48.5970597613459,48.6463718463397,48.5559663571845,48.6463718463397,4123710.44594345,0.0,1.0
2019-09-03,59.22,59.27,59.16,59.18,2260157,48.714915644481,48.7560461034851,48.665559093676,48.6820112772777,2747546.53208896,0.0534,1.0
2019-09-04,59.03,59.09,58.98,58.99,2070224,48.5586199002653,48.6079764510703,48.5174894412612,48.525715533062,2516655.60040623,0.0,1.0
2019-09-05,58.81,58.88,58.75,58.84,2120304,48.3776458806472,48.435228523253,48.3282893298422,48.4023241560497,2577535.05715503,0.0,1.0
2019-09-06,58.88,58.93,58.87,58.89,1251451,48.435228523253,48.4763589822571,48.4270024314521,48.4434546150538,1521319.03010687,0.0,1.0
2019-09-09,58.73,58.73,58.66,58.7,1305045,48.3118371462406,48.3118371462406,48.2542545036348,48.2871588708381,1586470.26023858,0.0,1.0
2019-09-10,58.47,58.61,58.45,58.58,1021436,48.0979587594192,48.2131240446307,48.0815065758175,48.1884457692282,1241702.65143121,0.0,1.0
2019-09-11,58.55,58.55,58.43,58.44,1294668,48.1637674938258,48.1637674938258,48.0650543922159,48.0732804840167,1573855.52136712,0.0,1.0
2019-09-12,58.5,58.73,58.46,58.69,1446463,48.1226370348216,48.3118371462406,48.0897326676183,48.2789327790373,1758384.2181959,0.0,1.0
2019-09-13,58.16,58.3,58.07,58.26,3425185,47.8429499135936,47.9581151988052,47.7689150873862,47.9252108316019,4163805.95176049,0.0,1.0
2019-09-16,58.32,58.34,58.26,58.31,1180060,47.9745673824068,47.9910195660085,47.9252108316019,47.966341290606,1434532.981849,0.0,1.0
2019-09-17,58.36,58.41,58.34,58.41,1175709,48.0074717496101,48.0486022086142,47.9910195660085,48.0486022086142,1429243.71435072,0.0,1.0
2019-09-18,58.55,58.58,58.49,58.5,1128958,48.1637674938258,48.1884457692282,48.1144109430208,48.1226370348216,1372411.13682549,0.0,1.0
2019-09-19,58.53,58.59,58.51,58.51,1488830,48.1473153102241,48.1966718610291,48.1308631266225,48.1308631266225,1809887.4119674,0.0,1.0
2019-09-20,58.66,58.66,58.56,58.6,1327813,48.2542545036348,48.2542545036348,48.1719935856266,48.2048979528299,1614148.04520776,0.0,1.0
2019-09-23,58.84,58.86,58.78,58.79,17454368,48.4023241560497,48.4187763396513,48.3529676052447,48.3611936970456,21218299.5553869,0.0,1.0
2019-09-24,58.93,58.96,58.78,58.8,15654977,48.4763589822571,48.5010372576596,48.3529676052447,48.3694197888464,19030880.4947101,0.0,1.0
2019-09-25,58.84,58.97,58.83,58.92,6711500,48.4023241560497,48.5092633494604,48.3940980642488,48.4681328904563,8158795.40674168,0.0,1.0
2019-09-26,58.85,58.92,58.85,58.89,1327792,48.4105502478505,48.4681328904563,48.4105502478505,48.4434546150538,1614122.51668157,0.0,1.0
2019-09-27,58.88,58.91,58.83,58.89,2407961,48.435228523253,48.4599067986554,48.3940980642488,48.4434546150538,2927223.59329704,0.0,1.0
2019-09-30,58.83,58.85,58.8,58.81,1597112,48.3940980642488,48.4105502478505,48.3694197888464,48.3776458806472,1941519.78688103,0.0,1.0
2019-10-01,58.68,58.76,58.59,58.6,1889005,48.3134001036828,48.3792670431561,48.2392997967753,48.2475331642094,2294328.55402678,0.0519,1.0
2019-10-02,58.68,58.72,58.66,58.67,1301626,48.3134001036828,48.3463335734194,48.2969333688144,48.3051667362486,1580915.71936743,0.0,1.0
2019-10-03,58.9,58.94,58.81,58.83,1164626,48.4945341872344,48.5274676569711,48.4204338803269,48.4369006151952,1414519.64741332,0.0,1.0
2019-10-04,58.91,58.93,58.87,58.89,1309546,48.5027675546686,48.5192342895369,48.4698340849319,48.4863008198002,1590535.11272419,0.0,1.0
2019-10-07,58.76,58.89,58.76,58.87,1082401,48.3792670431561,48.4863008198002,48.3792670431561,48.4698340849319,1314651.63999415,0.0,1.0
2019-10-08,58.82,58.89,58.81,58.86,1121195,48.4286672477611,48.4863008198002,48.4204338803269,48.4616007174977,1361769.66346413,0.0,1.0
2019-10-09,58.81,58.83,58.76,58.82,1197087,48.4204338803269,48.4369006151952,48.3792670431561,48.4286672477611,1453945.7999075,0.0,1.0
2019-10-10,58.54,58.64,58.53,58.64,1023669,48.1981329596044,48.2804666339461,48.1898995921703,48.2804666339461,1243317.52249044,0.0,1.0
2019-10-11,58.32,58.44,58.32,58.4,1394744,48.0169988760528,48.1157992852628,48.0169988760528,48.0828658155261,1694014.03636175,0.0,1.0
2019-10-14,58.46,58.49,58.41,58.48,1268744,48.1322660201311,48.1569661224336,48.0910991829603,48.1487327549994,1540978.23295871,0.0,1.0
2019-10-15,58.35,58.5,58.28,58.49,2286626,48.0416989783553,48.1651994898678,47.9840654063161,48.1569661224336,2777267.03962142,0.0,1.0
2019-10-16,58.24,58.32,58.24,58.31,1367376,47.9511319365795,48.0169988760528,47.9511319365795,48.0087655086186,1660773.68820672,0.0,1.0
2019-10-17,58.38,58.39,58.28,58.3,2481433,48.0663990806578,48.074632448092,47.9840654063161,48.0005321411845,3013873.75195108,0.0,1.0
2019-10-18,58.27,58.31,58.25,58.28,1447681,47.975832038882,48.0087655086186,47.9593653040136,47.9840654063161,1758309.72147879,0.0,1.0
2019-10-21,58.15,58.18,58.13,58.16,1001889,47.877031629672,47.9017317319745,47.8605648948037,47.8852649971062,1216864.19075934,0.0,1.0
2019-10-22,58.29,58.3,58.22,58.25,1114244,47.9922987737503,48.0005321411845,47.9346652017111,47.9593653040136,1353327.18830973,0.0,1.0
2019-10-23,58.33,58.38,58.31,58.35,1053328,48.025232243487,48.0663990806578,48.0087655086186,48.0416989783553,1279340.4502137,0.0,1.0
2019-10-24,58.4,58.4,58.34,58.36,1212574,48.0828658155261,48.0828658155261,48.0334656109211,48.0499323457895,1472755.84345752,0.0,1.0
2019-10-25,58.27,58.34,58.23,58.34,1571485,47.975832038882,48.0334656109211,47.9428985691453,48.0334656109211,1908678.3294511,0.0,1.0
2019-10-28,58.12,58.2,58.11,58.2,1302551,47.8523315273695,47.9181984668428,47.8440981599353,47.9181984668428,1582039.19649559,0.0,1.0
2019-10-29,58.16,58.18,58.13,58.14,1051740,47.8852649971062,47.9017317319745,47.8605648948037,47.8687982622378,1277411.71326287,0.0,1.0
2019-10-30,58.28,58.3,58.22,58.22,1002662,47.9840654063161,48.0005321411845,47.9346652017111,47.9346652017111,1217803.05326752,0.0,1.0
2019-10-31,58.49,58.51,58.43,58.46,1566802,48.1569661224336,48.1734328573019,48.1075659178286,48.1322660201311,1902990.49875796,0.0,1.0
2019-11-01,58.32,58.44,58.29,58.43,1789298,48.0594830520131,48.158370877223,48.0347610957106,48.1501302251222,2171306.32152376,0.0516,1.0
2019-11-04,58.17,58.24,58.16,58.24,2047458,47.9358732705007,47.9935578352065,47.9276326183999,47.9935578352065,2484582.50020645,0.0,1.0
2019-11-05,58.07,58.09,58.03,58.09,1446164,47.8534667494925,47.8699480536941,47.8205041410892,47.8699480536941,1754914.51684408,0.0,1.0
2019-11-06,58.12,58.12,58.03,58.08,1692092,47.8946700099966,47.8946700099966,47.8205041410892,47.8617074015933,2053347.21002303,0.0,1.0
2019-11-07,57.81,57.95,57.78,57.94,1928347,47.639209794871,47.7545789242826,47.6144878385685,47.7463382721817,2340041.75447096,0.0,1.0
2019-11-08,57.82,57.88,57.75,57.78,1490992,47.6474504469718,47.6968943595768,47.5897658822661,47.6144878385685,1809313.12444397,0.0,1.0
2019-11-11,57.82,57.87,57.8,57.83,948698,47.6474504469718,47.688653707476,47.6309691427702,47.6556910990727,1151241.41681092,0.0,1.0
2019-11-12,57.82,57.83,57.74,57.78,831572,47.6474504469718,47.6556910990727,47.5815252301652,47.6144878385685,1009109.46103006,0.0,1.0
2019-11-13,57.95,58.01,57.95,57.96,1369616,47.7545789242826,47.8040228368875,47.7545789242826,47.7628195763834,1662023.8098182,0.0,1.0
2019-11-14,58.07,58.09,58.03,58.04,1619344,47.8534667494925,47.8699480536941,47.8205041410892,47.82874479319,1965067.78855259,0.0,1.0
2019-11-15,58.05,58.07,58.0,58.01,1165195,47.8369854452908,47.8534667494925,47.7957821847867,47.8040228368875,1413959.70336293,0.0,1.0
2019-11-18,58.03,58.12,58.03,58.06,1924701,47.8205041410892,47.8946700099966,47.8205041410892,47.8452260973916,2335617.34733012,0.0,1.0
2019-11-19,58.08,58.1,58.05,58.05,1789168,47.8617074015933,47.8781887057949,47.8369854452908,47.8369854452908,2171148.56701791,0.0,1.0
2019-11-20,58.18,58.19,58.13,58.16,1260129,47.9441139226015,47.9523545747024,47.9029106620974,47.9276326183999,1529161.75149998,0.0,1.0
2019-11-21,58.09,58.13,58.08,58.1,3130983,47.8699480536941,47.9029106620974,47.8617074015933,47.8781887057949,3799435.96901323,0.0,1.0
2019-11-22,58.17,58.17,58.1,58.14,3883531,47.9358732705007,47.9358732705007,47.8781887057949,47.9111513141982,4712650.10642916,0.0,1.0
2019-11-25,58.18,58.22,58.17,58.21,1462550,47.9441139226015,47.9770765310048,47.9358732705007,47.968835878904,1774798.86555765,0.0,1.0
2019-11-26,58.26,58.29,58.25,58.26,1557590,48.0100391394081,48.0347610957106,48.0017984873073,48.0100391394081,1890129.54429178,0.0,1.0
2019-11-27,58.26,58.3,58.25,58.28,1265673,48.0100391394081,48.0430017478114,48.0017984873073,48.0265204436098,1535889.37442614,0.0,1.0
2019-11-29,58.16,58.23,58.16,58.22,920860,47.9276326183999,47.9853171831057,47.9276326183999,47.9770765310048,1117460.10962867,0.0,1.0
2019-12-02,57.96,57.98,57.91,57.97,1841991,47.8039404303665,47.8204359239588,47.7627016963859,47.8121881771626,2233326.31994039,0.0499,1.0
2019-12-03,58.14,58.17,58.03,58.05,1718712,47.9523998726968,47.9771431130852,47.8616746579394,47.8781701515317,2083856.40646311,0.0,1.0
2019-12-04,58.06,58.17,58.05,58.17,2354871,47.8864178983278,47.9771431130852,47.8781701515317,47.9771431130852,2855168.88213045,0.0,1.0
2019-12-05,57.9,57.94,57.85,57.88,1438277,47.7544539495897,47.7874449367742,47.7132152156091,47.7379584559975,1743842.33118669,0.0,1.0
2019-12-06,57.93,57.99,57.91,57.92,1385953,47.7791971899781,47.8286836707549,47.7627016963859,47.770949443182,1680401.97433122,0.0,1.0
2019-12-09,57.99,58.03,57.97,58.03,1574514,47.8286836707549,47.8616746579394,47.8121881771626,47.8616746579394,1909023.20223857,0.0,1.0
2019-12-10,58.0,58.02,57.96,58.01,1418493,47.836931417551,47.8534269111433,47.8039404303665,47.8451791643472,1719855.17385872,0.0,1.0
2019-12-11,58.1,58.1,57.99,58.03,1472819,47.9194088855123,47.9194088855123,47.8286836707549,47.8616746579394,1785722.86032249,0.0,1.0
2019-12-12,57.96,58.12,57.94,58.11,1595879,47.8039404303665,47.9359043791046,47.7874449367742,47.9276566323084,1934927.24673473,0.0,1.0
2019-12-13,58.1,58.1,57.92,57.99,1499017,47.9194088855123,47.9194088855123,47.770949443182,47.8286836707549,1817486.68703489,0.0,1.0
2019-12-16,58.07,58.16,58.06,58.14,1893499,47.8946656451239,47.9688953662891,47.8864178983278,47.9523998726968,2295777.31567679,0.0,1.0
2019-12-17,58.09,58.09,58.03,58.08,1480217,47.9111611387162,47.9111611387162,47.8616746579394,47.9029133919201,1794692.58282109,0.0,1.0
2019-12-18,58.04,58.09,57.98,58.08,1923604,47.8699224047355,47.9111611387162,47.8204359239588,47.9029133919201,2332278.19372767,0.0,1.0
2019-12-19,57.92,57.99,57.9,57.93,1659070,47.770949443182,47.8286836707549,47.7544539495897,47.7791971899781,2011543.32329718,0.0,1.0
2019-12-20,57.97,58.01,57.92,57.96,1809987,47.8121881771626,47.8451791643472,47.770949443182,47.8039404303665,2194522.99487345,0.0,1.0
2019-12-23,56.64,56.65,56.59,56.63,1640780,47.8302507426462,47.8386953490626,47.788027710564,47.8218061362297,1942991.67905342,1.3519,1.0
2019-12-24,56.67,56.68,56.6,56.61,1858210,47.8555845618954,47.8640291683119,47.7964723169804,47.8049169233969,2200469.6351332,0.0,1.0
2019-12-26,56.71,56.74,56.69,56.71,1704190,47.8893629875611,47.9146968068104,47.8724737747283,47.8893629875611,2018081.02824635,0.0,1.0
2019-12-27,56.71,56.75,56.69,56.73,3346247,47.8893629875611,47.9231414132269,47.8724737747283,47.906252200394,3962584.91513638,0.0,1.0
2019-12-30,56.6,56.6,56.52,56.59,3503282,47.7964723169804,47.7964723169804,47.728915465649,47.788027710564,4148543.84827803,0.0,1.0
2019-12-31,56.58,56.63,56.58,56.62,1717258,47.7795831041476,47.8218061362297,47.7795831041476,47.8133615298133,2033555.99458057,0.0,1.0
2020-01-02,56.73,56.73,56.65,56.66,2593502,47.906252200394,47.906252200394,47.8386953490626,47.847139955479,3071193.46018869,0.0,1.0
2020-01-03,56.89,56.9,56.82,56.86,1682961,48.0413659030568,48.0498105094733,47.9822536581419,48.0160320838076,1992941.90517402,0.0,1.0
2020-01-06,56.85,56.94,56.84,56.93,2892237,48.0075874773911,48.083588935139,47.9991428709747,48.0751443287226,3424951.80636674,0.0,1.0
2020-01-07,56.81,56.86,56.79,56.84,1831923,47.9738090517254,48.0160320838076,47.9569198388926,47.9991428709747,2169340.89010506,0.0,1.0
2020-01-08,56.7,56.79,56.68,56.79,1660991,47.8809183811447,47.9569198388926,47.8640291683119,47.9569198388926,1966925.29893259,0.0,1.0
2020-01-09,56.71,56.71,56.64,56.67,1593716,47.8893629875611,47.8893629875611,47.8302507426462,47.8555845618954,1887259.06384421,0.0,1.0
2020-01-10,56.81,56.81,56.74,56.74,4036435,47.9738090517254,47.9738090517254,47.9146968068104,47.9146968068104,4779897.13309523,0.0,1.0
2020-01-13,56.69,56.74,56.68,56.73,2604413,47.8724737747283,47.9146968068104,47.8640291683119,47.906252200394,3084114.13341127,0.0,1.0
2020-01-14,56.72,56.74,56.69,56.71,4691070,47.8978075939776,47.9146968068104,47.8724737747283,47.8893629875611,5555107.92175496,0.0,1.0
2020-01-15,56.84,56.86,56.78,56.85,2981143,47.9991428709747,48.0160320838076,47.9484752324761,48.0075874773911,3530233.2080281,0.0,1.0
2020-01-16,56.84,56.86,56.81,56.86,2220160,47.9991428709747,48.0160320838076,47.9738090517254,48.0160320838076,2629086.41388074,0.0,1.0
2020-01-17,56.81,56.85,56.8,56.81,3545760,47.9738090517254,48.0075874773911,47.965364445309,47.9738090517254,4198845.77817894,0.0,1.0
2020-01-21,56.94,56.97,56.88,56.9,2117022,48.083588935139,48.1089227543883,48.0329212966404,48.0498105094733,2506951.65127136,0.0,1.0
2020-01-22,57.0,57.01,56.96,56.97,4492304,48.1342565736376,48.142701180054,48.1004781479718,48.1089227543883,5319731.64700836,0.0,1.0
2020-01-23,57.17,57.2,57.12,57.12,1689262,48.2778148827168,48.3031487019661,48.2355918506347,48.2355918506347,2000403.47258081,0.0,1.0
2020-01-24,57.26,57.29,57.2,57.21,2501179,48.3538163404647,48.379150159714,48.3031487019661,48.3115933083825,2961865.68877189,0.0,1.0
2020-01-27,57.5,57.52,57.46,57.48,1891725,48.5564868944589,48.5733761072918,48.5227084687932,48.5395976816261,2240157.68967036,0.0,1.0
2020-01-28,57.4,57.47,57.38,57.47,1815311,48.4720408302947,48.5311530752097,48.4551516174618,48.5311530752097,2149669.1621632,0.0,1.0
2020-01-29,57.55,57.55,57.45,57.48,1462897,48.5987099265411,48.5987099265411,48.5142638623768,48.5395976816261,1732344.79839601,0.0,1.0
2020-01-30,57.57,57.62,57.57,57.58,1564991,48.6155991393739,48.6578221714561,48.6155991393739,48.6240437457904,1853243.2689291,0.0,1.0
2020-01-31,57.65,57.66,57.6,57.6,2497439,48.6831559907054,48.6916005971218,48.6409329586232,48.6409329586232,2957436.826353,0.0,1.0
2020-02-03,57.64,57.64,57.56,57.59,2198389,48.7127121131628,48.7127121131628,48.6451025196678,48.6704561172285,2601274.62551526,0.045,1.0
2020-02-04,57.46,57.51,57.46,57.5,2168552,48.5605905277991,48.6028465237334,48.5605905277991,48.5943953245466,2565969.57668108,0.0,1.0
2020-02-05,57.37,57.41,57.34,57.4,2695013,48.4845297351171,48.5183345318647,48.4591761375565,48.5098833326778,3188911.94066826,0.0,1.0
2020-02-06,57.37,57.38,57.33,57.34,1687219,48.4845297351171,48.492980934304,48.4507249383696,48.4591761375565,1996425.55179598,0.0,1.0
2020-02-07,57.51,57.55,57.47,57.51,2233925,48.6028465237334,48.6366513204809,48.5690417269859,48.6028465237334,2643323.09605087,0.0,1.0
2020-02-10,57.59,57.62,57.55,57.6,1908623,48.6704561172285,48.6958097147891,48.6366513204809,48.6789073164153,2258404.94087934,0.0,1.0
2020-02-11,57.53,57.57,57.52,57.57,1668181,48.6197489221072,48.6535537188547,48.6112977229203,48.6535537188547,1973898.57121131,0.0,1.0
2020-02-12,57.51,57.53,57.5,57.51,1630226,48.6028465237334,48.6197489221072,48.5943953245466,48.6028465237334,1928987.78498948,0.0,1.0
2020-02-13,57.55,57.55,57.49,57.52,1506090,48.6366513204809,48.6366513204809,48.5859441253597,48.6112977229203,1782102.12148181,0.0,1.0
2020-02-14,57.54,57.58,57.52,57.56,2262831,48.6282001212941,48.6620049180416,48.6112977229203,48.6451025196678,2677526.526074,0.0,1.0
2020-02-18,57.62,57.66,57.61,57.64,1720220,48.6958097147891,48.7296145115366,48.6873585156022,48.7127121131628,2035474.448018,0.0,1.0
2020-02-19,57.66,57.66,57.63,57.63,2468376,48.7296145115366,48.7296145115366,48.704260913976,48.704260913976,2920740.53092098,0.0,1.0
2020-02-20,57.76,57.8,57.7,57.73,2547876,48.8141265034054,48.8479313001529,48.7634193082841,48.7887729058447,3014810.02122886,0.0,1.0
2020-02-21,57.86,57.9,57.85,57.86,1367145,48.8986384952742,48.9324432920217,48.8901872960873,48.8986384952742,1617693.50096823,0.0,1.0
2020-02-24,57.95,57.99,57.93,57.96,1853525,48.9746992879561,49.0085040847036,48.9577968895823,48.9831504871429,2193209.45940785,0.0,1.0
2020-02-25,58.0,58.03,57.95,57.99,2667721,49.0169552838904,49.0423088814511,48.9746992879561,49.0085040847036,3156618.29878797,0.0,1.0
2020-02-26,57.91,57.94,57.86,57.87,2859452,48.9408944912085,48.9662480887692,48.8986384952742,48.907089694461,3383486.69433792,0.0,1.0
2020-02-27,57.85,57.98,57.85,57.97,2295677,48.8901872960873,49.0000528855167,48.8901872960873,48.9916016863298,2716392.01637152,0.0,1.0
2020-02-28,57.99,58.09,57.99,58.02,5869383,49.0085040847036,49.0930160765723,49.0085040847036,49.0338576822642,6945029.77650024,0.0,1.0
2020-03-02,57.9,57.98,57.88,57.93,3736899,48.9696285684439,49.0372895405592,48.9527133254151,48.9950014329872,4418380.5028782,0.044,1.0
2020-03-03,58.05,58.12,57.82,57.82,3920543,49.0964928911601,49.155696241761,48.9019675963286,48.9019675963286,4635514.83513352,0.0,1.0
2020-03-04,58.17,58.26,58.07,58.19,2956495,49.197984349333,49.2741029429627,49.1134081341889,49.2148995923619,3495657.72713068,0.0,1.0
2020-03-05,58.17,58.2,58.1,58.12,2367932,49.197984349333,49.2233572138763,49.1387809987322,49.155696241761,2799761.1337479,0.0,1.0
2020-03-06,58.4,58.52,58.33,58.43,2571393,49.3925096441645,49.4940011023375,49.3333062935636,49.4178825087077,3040326.40337282,0.0,1.0
2020-03-09,58.3,58.66,58.29,58.61,10574846,49.3079334290204,49.6124078035392,49.299475807506,49.5701196959672,12503333.2148767,0.0,1.0
2020-03-10,57.82,58.07,57.78,57.89,4776909,48.9019675963286,49.1134081341889,48.868137110271,48.9611709469295,5648052.45997374,0.0,1.0
2020-03-11,58.05,58.25,58.02,58.07,6177640,49.0964928911601,49.2656453214483,49.0711200266169,49.1134081341889,7304228.48725654,0.0,1.0
2020-03-12,56.72,57.99,56.68,57.8,11961632,47.9716292297433,49.0457471620736,47.9377987436857,48.8850523532998,14143021.1550818,0.0,1.0
2020-03-13,56.7,56.86,56.33,56.71,6034356,47.9547139867145,48.0900359309451,47.6417819906813,47.9631716082289,7134814.42710282,0.0,1.0
2020-03-16,56.22,56.82,55.81,56.05,4139614,47.5487481540228,48.0562054448875,47.2019856719319,47.4049685882778,4894536.83041517,0.0,1.0
2020-03-17,56.25,56.36,55.66,55.92,3814476,47.574121018566,47.6671548552245,47.0751213492157,47.2950195085904,4510104.87227426,0.0,1.0
2020-03-18,54.96,55.5,54.52,55.14,4179055,46.4830878432069,46.9397994049851,46.1109524965728,46.6353250304663,4941170.50861039,0.0,1.0
2020-03-19,55.0,55.35,53.89,55.01,7068517,46.5169183292645,46.8129350822689,45.5781223411648,46.5253759507789,8357570.72831327,0.0,1.0
2020-03-20,55.31,56.16,55.05,55.05,4487602,46.7791045962113,47.4980024249363,46.5592064368366,46.5592064368366,5305985.84052639,0.0,1.0
2020-03-23,55.44,55.99,54.94,55.0,6014036,46.8890536758986,47.3542228591913,46.466172600178,46.5169183292645,7110788.75988022,0.0,1.0
2020-03-24,55.43,55.99,55.1,55.14,3364534,46.8805960543842,47.3542228591913,46.6014945444086,46.6353250304663,3978108.96865846,0.0,1.0
2020-03-25,55.91,56.13,55.36,55.38,2596506,47.286561887076,47.4726295603931,46.8213927037833,46.8383079468122,3070019.14849887,0.0,1.0
2020-03-26,56.29,56.47,55.75,55.78,3113602,47.6079515046236,47.760188691883,47.1512399428454,47.1766128073886,3681415.62576954,0.0,1.0
2020-03-27,56.44,56.73,56.34,56.4,3133707,47.7348158273398,47.9800868512577,47.6502396121957,47.7009853412822,3705187.08440687,0.0,1.0
2020-03-30,56.59,56.87,56.24,56.34,5111250,47.861680150056,48.0984935524595,47.5656633970516,47.6502396121957,6043365.72793008,0.0,1.0
2020-03-31,56.26,56.68,56.25,56.61,3630120,47.5825786400804,47.9377987436857,47.574121018566,47.8785953930848,4292128.69577375,0.0,1.0
2020-04-01,56.12,56.48,56.11,56.29,3132021,47.5068829275264,47.811631285579,47.4984176953583,47.6507918743846,3699864.26573477,0.0505,1.0
2020-04-02,56.26,56.65,55.93,56.19,3131464,47.6253961778802,47.9555402324371,47.346043516332,47.5661395527033,3699206.28023722,0.0,1.0
2020-04-03,56.15,56.4,56.15,56.35,2010314,47.5322786240308,47.743909428234,47.5322786240308,47.7015832673933,2374788.9722024,0.0,1.0
2020-04-06,56.42,56.47,56.17,56.26,2491518,47.7608398925702,47.8031660534108,47.549209088367,47.6253961778802,2943236.46477305,0.0,1.0
2020-04-07,56.42,56.5,56.33,56.39,2185254,47.7608398925702,47.8285617499152,47.6846528030571,47.7354441960658,2581446.0331377,0.0,1.0
2020-04-08,56.35,56.45,56.22,56.32,2772409,47.7015832673933,47.7862355890746,47.5915352492077,47.6761875708889,3275053.70784598,0.0,1.0
2020-04-09,56.57,56.64,56.42,56.44,3514201,47.8878183750921,47.947075000269,47.7608398925702,47.7777703569065,4151334.45864807,0.0,1.0
2020-04-13,56.49,56.7,56.46,56.64,2087402,47.8200965177471,47.9978663932778,47.7947008212427,47.947075000269,2465853.22002096,0.0,1.0
2020-04-14,56.51,56.73,56.51,56.7,3701343,47.8370269820834,48.0232620897821,47.8370269820834,47.9978663932778,4372405.77279894,0.0,1.0
2020-04-15,56.77,56.85,56.63,56.7,2709232,48.0571230184546,48.1248448757997,47.9386097681009,47.9978663932778,3200422.55923097,0.0,1.0
2020-04-16,56.86,56.91,56.81,56.88,2391015,48.1333101079678,48.1756362688084,48.0909839471271,48.150240572304,2824512.01870479,0.0,1.0
2020-04-17,56.87,56.95,56.8,56.8,1872965,48.1417753401359,48.2094971974809,48.082518714959,48.082518714959,2212538.25388524,0.0,1.0
2020-04-20,56.76,56.85,56.68,56.84,1950980,48.0486577862865,48.1248448757997,47.9809359289415,48.1163796436315,2304697.56912971,0.0,1.0
2020-04-21,56.79,56.85,56.7,56.85,1511363,48.0740534827909,48.1248448757997,47.9978663932778,48.1248448757997,1785376.90400342,0.0,1.0
2020-04-22,56.63,56.73,56.62,56.71,1224563,47.9386097681009,48.0232620897821,47.9301445359327,48.0063316254459,1446579.34440445,0.0,1.0
2020-04-23,56.81,56.86,56.7,56.7,1517203,48.0909839471271,48.1333101079678,47.9978663932778,47.9978663932778,1792275.71065634,0.0,1.0
2020-04-24,57.05,57.05,56.9,56.97,1570765,48.2941495191622,48.2941495191622,48.1671710366403,48.2264276618172,1855548.63564672,0.0,1.0
2020-04-27,56.97,57.13,56.96,57.01,1976365,48.2264276618172,48.3618713765072,48.217962429649,48.2602885904897,2334684.93332225,0.0,1.0
2020-04-28,57.15,57.18,57.0,57.0,1828339,48.3788018408435,48.4041975373478,48.2518233583216,48.2518233583216,2159821.44811584,0.0,1.0
2020-04-29,57.19,57.26,57.17,57.17,2492171,48.412662769516,48.4719193946928,48.3957323051797,48.3957323051797,2944007.85531146,0.0,1.0
2020-04-30,57.28,57.38,57.25,57.31,4796142,48.4888498590291,48.5735021807104,48.4634541625247,48.5142455555335,5665694.57841747,0.0,1.0
2020-05-01,57.18,57.33,57.16,57.3,1593913,48.4435608669296,48.5706426110716,48.4266166343774,48.5452262622432,1881363.4610873,0.0465,1.0
2020-05-04,57.22,57.28,57.2,57.27,1832071,48.4774493320342,48.528282029691,48.4605050994819,48.5198099134148,2162471.50096503,0.0,1.0
2020-05-05,57.24,57.28,57.18,57.18,1704247,48.4943935645864,48.528282029691,48.4435608669296,48.4435608669296,2011595.38473408,0.0,1.0
2020-05-06,57.05,57.18,56.96,57.15,2372732,48.3334233553399,48.4435608669296,48.2571743088547,48.4181445181012,2800636.72719439,0.0,1.0
2020-05-07,57.16,57.18,56.97,56.98,1962874,48.4266166343774,48.4435608669296,48.2656464251308,48.274118541407,2316863.85788827,0.0,1.0
2020-05-08,57.14,57.19,57.01,57.01,2133231,48.4096724018251,48.4520329832058,48.2995348902354,48.2995348902354,2517943.48716569,0.0,1.0
2020-05-11,57.0,57.09,56.95,57.04,1962690,48.2910627739592,48.3673118204444,48.2487021925786,48.3249512390638,2316646.67484451,0.0,1.0
2020-05-12,57.14,57.16,57.0,57.0,1999275,48.4096724018251,48.4266166343774,48.2910627739592,48.2910627739592,2359829.50993267,0.0,1.0
2020-05-13,57.2,57.27,57.18,57.24,1183984,48.4605050994819,48.5198099134148,48.4435608669296,48.4943935645864,1397506.78745451,0.0,1.0
2020-05-14,57.22,57.25,57.16,57.21,1368610,48.4774493320342,48.5028656808626,48.4266166343774,48.468977215758,1615428.72570754,0.0,1.0
2020-05-15,57.15,57.22,57.15,57.22,1977495,48.4181445181012,48.4774493320342,48.4181445181012,48.4774493320342,2334121.64746936,0.0,1.0
2020-05-18,57.11,57.21,57.04,57.21,1512340,48.3842560529967,48.468977215758,48.3249512390638,48.468977215758,1785079.37179806,0.0,1.0
2020-05-19,57.18,57.18,57.07,57.12,1191729,48.4435608669296,48.4435608669296,48.3503675878922,48.3927281692728,1406648.54111743,0.0,1.0
2020-05-20,57.28,57.3,57.18,57.18,1423271,48.528282029691,48.5452262622432,48.4435608669296,48.4435608669296,1679947.43416057,0.0,1.0
2020-05-21,57.36,57.38,57.28,57.3,1386737,48.5960589599,48.6130031924523,48.528282029691,48.5452262622432,1636824.7965465,0.0,1.0
2020-05-22,57.36,57.36,57.33,57.35,1100336,48.5960589599,48.5960589599,48.5706426110716,48.5875868436239,1298773.48720975,0.0,1.0
2020-05-26,57.23,57.33,57.19,57.33,1921245,48.4859214483103,48.5706426110716,48.4520329832058,48.5706426110716,2267727.37457858,0.0,1.0
2020-05-27,57.33,57.36,57.26,57.36,1883025,48.5706426110716,48.5960589599,48.5113377971387,48.5960589599,2222614.67929173,0.0,1.0
2020-05-28,57.38,57.4,57.34,57.37,1639488,48.6130031924523,48.6299474250046,48.5791147273478,48.6045310761762,1935157.5764117,0.0,1.0
2020-05-29,57.47,57.48,57.44,57.47,1955263,48.6892522389375,48.6977243552136,48.6638358901091,48.6892522389375,2307880.27013767,0.0,1.0
2020-06-01,57.27,57.31,57.23,57.28,2572658,48.5600524657265,48.593969038079,48.5261358933739,48.5685316088146,3034101.41008372,0.0475,1.0
2020-06-02,57.33,57.37,57.28,57.35,1722539,48.6109273242552,48.6448438966078,48.5685316088146,48.6278856104315,2031501.27565506,0.0,1.0
2020-06-03,57.15,57.25,57.08,57.25,2110074,48.4583027486689,48.5430941795502,48.398948747052,48.5430941795502,2488546.2812317,0.0,1.0
2020-06-04,57.07,57.17,57.03,57.17,2418692,48.3904696039638,48.4752610348451,48.3565530316113,48.4752610348451,2852519.38180598,0.0,1.0
2020-06-05,57.13,57.16,57.05,57.15,2372793,48.4413444624926,48.466781891757,48.3735113177876,48.4583027486689,2798387.73250731,0.0,1.0
2020-06-08,57.25,57.29,57.2,57.21,2106464,48.5430941795502,48.5770107519027,48.5006984641095,48.5091776071977,2484288.7755351,0.0,1.0
2020-06-09,57.26,57.36,57.26,57.29,2230841,48.5515733226383,48.6363647535196,48.5515733226383,48.5770107519027,2630974.58883869,0.0,1.0
2020-06-10,57.37,57.37,57.23,57.27,2594820,48.6448438966078,48.6448438966078,48.5261358933739,48.5600524657265,3060238.48522168,0.0,1.0
2020-06-11,57.54,57.61,57.48,57.5,1720704,48.788989329106,48.8483433307229,48.7381144705772,48.7550727567535,2029337.14187299,0.0,1.0
2020-06-12,57.5,57.54,57.44,57.51,1781007,48.7550727567535,48.788989329106,48.7041978982247,48.7635518998416,2100456.35683755,0.0,1.0
2020-06-15,57.51,57.57,57.5,57.5,1700709,48.7635518998416,48.8144267583704,48.7550727567535,48.7550727567535,2005755.74951745,0.0,1.0
2020-06-16,57.54,57.55,57.46,57.51,2162060,48.788989329106,48.7974684721941,48.7211561844009,48.7635518998416,2549856.72199165,0.0,1.0
2020-06-17,57.61,57.64,57.58,57.6,1794336,48.8483433307229,48.8737807599873,48.8229059014585,48.8398641876348,2116176.10571012,0.0,1.0
2020-06-18,57.64,57.64,57.61,57.62,1527799,48.8737807599873,48.8737807599873,48.8483433307229,48.856822473811,1801831.84093047,0.0,1.0
2020-06-19,57.64,57.67,57.58,57.6,1511582,48.8737807599873,48.8992181892517,48.8229059014585,48.8398641876348,1782706.08750062,0.0,1.0
2020-06-22,57.66,57.75,57.65,57.66,1591468,48.8907390461636,48.9670513339567,48.8822599030754,48.8907390461636,1876920.79666365,0.0,1.0
2020-06-23,57.61,57.64,57.57,57.6,1489985,48.8483433307229,48.8737807599873,48.8144267583704,48.8398641876348,1757235.35328193,0.0,1.0
2020-06-24,57.71,57.71,57.55,57.59,2183191,48.9331347616042,48.9331347616042,48.7974684721941,48.8313850445466,2574777.8723725,0.0,1.0
2020-06-25,57.76,57.82,57.75,57.82,1942348,48.9755304770449,49.0264053355737,48.9670513339567,49.0264053355737,2290736.19799961,0.0,1.0
2020-06-26,57.72,57.8,57.71,57.71,1451691,48.9416139046924,49.0094470493974,48.9331347616042,48.9331347616042,1712072.77069313,0.0,1.0
2020-06-29,57.75,57.78,57.72,57.73,1963363,48.9670513339567,48.9924887632211,48.9416139046924,48.9500930477805,2315520.54210323,0.0,1.0
2020-06-30,57.73,57.81,57.71,57.8,2429601,48.9500930477805,49.0179261924855,48.9331347616042,49.0094470493974,2865385.06868803,0.0,1.0
2020-07-01,57.55,57.55,57.45,57.5,2960782,48.8374900275701,48.8374900275701,48.7526290544553,48.7950595410127,3488979.55246694,0.0472,1.0
2020-07-02,57.64,57.67,57.54,57.54,2922136,48.9138649033734,48.9393231953079,48.8290039302586,48.8290039302586,3443439.18381277,0.0,1.0
2020-07-06,57.65,57.68,57.64,57.67,1661862,48.9223510006849,48.9478092926194,48.9138649033734,48.9393231953079,1958334.83756042,0.0,1.0
2020-07-07,57.76,57.77,57.7,57.7,1291027,49.0156980711112,49.0241841684227,48.9647814872423,48.9647814872423,1521343.61958521,0.0,1.0
2020-07-08,57.72,57.79,57.7,57.78,5078643,48.9817536818653,49.0411563630456,48.9647814872423,49.0326702657342,5984662.69427446,0.0,1.0
2020-07-09,57.86,57.88,57.76,57.81,1673904,49.100559044226,49.117531238849,49.0156980711112,49.0581285576686,1972525.10613501,0.0,1.0
2020-07-10,57.8,57.87,57.8,57.86,1692307,49.0496424603571,49.1090451415375,49.0496424603571,49.100559044226,1994211.1643129,0.0,1.0
2020-07-13,57.66,57.69,57.64,57.65,2072089,48.9308370979964,48.9562953899308,48.9138649033734,48.9223510006849,2441745.50908904,0.0,1.0
2020-07-14,57.83,57.84,57.8,57.84,1522561,49.0751007522916,49.083586849603,49.0496424603571,49.083586849603,1794182.81939826,0.0,1.0
2020-07-15,57.79,57.79,57.75,57.78,1653864,49.0411563630456,49.0411563630456,49.0072119737997,49.0326702657342,1948910.01045034,0.0,1.0
2020-07-16,57.86,57.89,57.83,57.83,1571783,49.100559044226,49.1260173361604,49.0751007522916,49.0751007522916,1852185.92517623,0.0,1.0
2020-07-17,57.83,57.84,57.8,57.82,1755675,49.0751007522916,49.083586849603,49.0496424603571,49.0666146549801,2068883.88803275,0.0,1.0
2020-07-20,57.89,57.92,57.84,57.84,1590675,49.1260173361604,49.1514756280949,49.083586849603,49.083586849603,1874448.21997038,0.0,1.0
2020-07-21,57.94,57.95,57.9,57.94,1476227,49.1684478227178,49.1769339200293,49.1345034334719,49.1684478227178,1739582.92701037,0.0,1.0
2020-07-22,58.08,58.09,58.01,58.03,2150576,49.2872531850786,49.2957392823901,49.2278505038982,49.2448226985212,2534234.43199335,0.0,1.0
2020-07-23,58.07,58.12,58.07,58.12,1303172,49.2787670877671,49.3211975743245,49.2787670877671,49.3211975743245,1535655.26315259,0.0,1.0
2020-07-24,58.04,58.0569,58.0,58.0,1205609,49.2533087958327,49.2676503002891,49.2193644065867,49.2193644065867,1420687.22022429,0.0,1.0
2020-07-27,58.115,58.15,58.1,58.13,1815786,49.3169545256688,49.3466558662589,49.3042253797015,49.329683671636,2139718.56950485,0.0,1.0
2020-07-28,58.15,58.24,58.11,58.16,1655907,49.3466558662589,49.4230307420623,49.312711477013,49.3551419635704,1951317.47754035,0.0,1.0
2020-07-29,58.15,58.15,58.11,58.15,1689124,49.3466558662589,49.3466558662589,49.312711477013,49.3466558662589,1990460.32351628,0.0,1.0
2020-07-30,58.27,58.29,58.24,58.28,1326781,49.4484890339967,49.4654612286197,49.4230307420623,49.4569751313082,1563476.06125734,0.0,1.0
2020-07-31,58.23,58.27,58.22,58.27,1709938,49.4145446447508,49.4484890339967,49.4060585474393,49.4484890339967,2014987.49924385,0.0,1.0
2020-08-03,58.17,58.18,58.09,58.14,2015542,49.4039370231114,49.4124300499333,49.3359928085361,49.3784579426457,2373172.77133506,0.0475,1.0
2020-08-04,58.32,58.32,58.22,58.22,1516002,49.5313324254402,49.5313324254402,49.446402157221,49.446402157221,1784996.12892686,0.0,1.0
2020-08-05,58.19,58.23,58.18,58.2,1607943,49.4209230767553,49.4548951840429,49.4124300499333,49.4294161035772,1893250.8206025,0.0,1.0
2020-08-06,58.26,58.31,58.23,58.26,1551282,49.4803742645087,49.5228393986183,49.4548951840429,49.4803742645087,1826536.08957898,0.0,1.0
2020-08-07,58.15,58.24,58.15,58.24,1564427,49.3869509694676,49.4633882108649,49.3869509694676,49.4633882108649,1842013.49271878,0.0,1.0
2020-08-10,58.19,58.26,58.165,58.26,2107995,49.4209230767553,49.4803742645087,49.3996905097005,49.4803742645087,2482030.31051223,0.0,1.0
2020-08-11,58.03,58.09,58.01,58.0727,9277698,49.2850346476045,49.3359928085361,49.2680485939607,49.3212998721341,10923900.5063004,0.0,1.0
2020-08-12,58.02,58.02,57.95,58.0,2439991,49.2765416207826,49.2765416207826,49.2170904330292,49.2595555671388,2872934.5275378,0.0,1.0
2020-08-13,57.87,57.91,57.79,57.86,2978626,49.1491462184538,49.1831183257415,49.0812020038785,49.1406531916319,3507143.05094642,0.0,1.0
2020-08-14,57.79,57.82,57.75,57.75,2563996,49.0812020038785,49.1066810843442,49.0472298965908,49.0472298965908,3018942.5439966,0.0,1.0
2020-08-17,57.95,58.01,57.88,57.92,6604004,49.2170904330292,49.2680485939607,49.1576392452757,49.1916113525634,7775795.53022849,0.0,1.0
2020-08-18,58.015,58.03,57.95,57.99,3030121,49.2722951073717,49.2850346476045,49.2170904330292,49.2510625403169,3567775.14487446,0.0,1.0
2020-08-19,57.97,58.06,57.95,58.003,4083769,49.234076486673,49.3105137280703,49.2170904330292,49.2621034751854,4808378.78606459,0.0,1.0
2020-08-20,58.04,58.09,58.02,58.09,1982696,49.2935276744265,49.3359928085361,49.2765416207826,49.3359928085361,2334498.69118824,0.0,1.0
2020-08-21,58.05,58.05,58.01,58.03,2396539,49.3020207012484,49.3020207012484,49.2680485939607,49.2850346476045,2821772.55559177,0.0,1.0
2020-08-24,58.065,58.09,58.05,58.08,1645457,49.3147602414813,49.3359928085361,49.3020207012484,49.3274997817141,1937421.17445465,0.0,1.0
2020-08-25,57.87,57.88,57.8,57.88,2137479,49.1491462184538,49.1576392452757,49.0896950307004,49.1576392452757,2516745.84905722,0.0,1.0
2020-08-26,57.89,57.89,57.85,57.89,2673470,49.1661322720977,49.1661322720977,49.13216016481,49.1661322720977,3147841.23028998,0.0,1.0
2020-08-27,57.83,58.01,57.79,58.01,4117705,49.1151741111661,49.2680485939607,49.0812020038785,49.2680485939607,4848336.27202521,0.0,1.0
2020-08-28,57.78,57.81,57.75,57.81,2907562,49.0727089770565,49.0981880575223,49.0472298965908,49.0981880575223,3423469.70163286,0.0,1.0
2020-08-31,57.74,57.75,57.7,57.74,3098386,49.0387368697688,49.0472298965908,49.0047647624812,49.0387368697688,3648152.84935057,0.0,1.0
2020-09-01,57.85,57.86,57.7045,57.72,4627552,49.1718226000683,49.1803224829724,49.0481493038141,49.0613241223154,5444253.82352266,0.0467,1.0
2020-09-02,58.02,58.03,57.9,57.92,2209681,49.3163206094376,49.3248204923417,49.2143220145887,49.2313217803969,2599660.51878301,0.0,1.0
2020-09-03,58.0,58.04,57.99,58.01,2196352,49.2993208436295,49.3333203752458,49.2908209607254,49.3078207265335,2583979.1262857,0.0,1.0
2020-09-04,57.9,57.97,57.865,57.97,1694610,49.2143220145887,49.2738211949172,49.1845724244245,49.2738211949172,1993686.28853436,0.0,1.0
2020-09-08,57.98,58.02,57.97,57.98,1989969,49.2823210778213,49.3163206094376,49.2738211949172,49.2823210778213,2341172.25196855,0.0,1.0
2020-09-09,57.96,58.01,57.92,58.0063,5687956,49.2653213120132,49.3078207265335,49.2313217803969,49.304675769859,6691805.12742561,0.0,1.0
2020-09-10,57.97,57.97,57.86,57.92,6273842,49.2738211949172,49.2738211949172,49.1803224829724,49.2313217803969,7381092.27009812,0.0,1.0
2020-09-11,58.07,58.1,58.02,58.04,2460694,49.358820023958,49.3843196726702,49.3163206094376,49.3333203752458,2894973.99878365,0.0,1.0
2020-09-14,58.085,58.15,58.08,58.13,2608346,49.3715698483141,49.4268190871906,49.3673199068621,49.4098193213824,3068684.62711387,0.0,1.0
2020-09-15,58.08,58.09,58.04,58.04,1984368,49.3673199068621,49.3758197897661,49.3333203752458,49.3333203752458,2334582.74942691,0.0,1.0
2020-09-16,58.09,58.15,58.0733,58.14,1997124,49.3758197897661,49.4268190871906,49.3616249853163,49.4183192042865,2349590.0149904,0.0,1.0
2020-09-17,58.135,58.18,58.12,58.18,2004881,49.4140692628345,49.4523187359028,49.4013194384783,49.4523187359028,2358716.02306315,0.0,1.0
2020-09-18,58.115,58.17,58.1,58.14,1983180,49.3970694970263,49.4438188529987,49.3843196726702,49.4183192042865,2333185.08311385,0.0,1.0
2020-09-21,58.18,58.25,58.15,58.23,8640746,49.4523187359028,49.5118179162313,49.4268190871906,49.4948181504232,10165723.5723311,0.0,1.0
2020-09-22,58.155,58.21,58.12,58.21,8546969,49.4310690286426,49.477818384615,49.4013194384783,49.477818384615,10055396.1701089,0.0,1.0
2020-09-23,58.11,58.17,58.1,58.15,4355163,49.3928195555743,49.4438188529987,49.3843196726702,49.4268190871906,5123791.76178126,0.0,1.0
2020-09-24,58.11,58.17,58.09,58.13,3339038,49.3928195555743,49.4438188529987,49.3758197897661,49.4098193213824,3928334.11669657,0.0,1.0
2020-09-25,58.2,58.21,58.15,58.19,2898566,49.4693185017109,49.477818384615,49.4268190871906,49.4608186188069,3410124.62490595,0.0,1.0
2020-09-28,58.215,58.22,58.15,58.19,4359070,49.4820683260671,49.4863182675191,49.4268190871906,49.4608186188069,5128388.29569131,0.0,1.0
2020-09-29,58.255,58.27,58.21,58.21,3206606,49.5160678576833,49.5288176820395,49.477818384615,49.477818384615,3772529.61739397,0.0,1.0
2020-09-30,58.185,58.24,58.15,58.24,2851718,49.4565686773548,49.5033180333272,49.4268190871906,49.5033180333272,3355008.57151003,0.0,1.0
2020-10-01,58.17,58.17,58.06,58.06,2391945,49.4830033131865,49.4830033131865,49.3894305030705,49.3894305030705,2811863.29312638,0.0461,1.0
2020-10-02,58.205,58.24,58.16,58.21,1839822,49.5127764800416,49.5425496468967,49.474496694085,49.5170297895923,2162812.25015055,0.0,1.0
2020-10-05,58.08,58.15,58.06,58.14,2033756,49.4064437412734,49.4659900749836,49.3894305030705,49.4574834558821,2390792.36503161,0.0,1.0
2020-10-06,58.115,58.12,58.07,58.08,2369470,49.4362169081285,49.4404702176792,49.3979371221719,49.4064437412734,2785442.69084956,0.0,1.0
2020-10-07,58.075,58.11,58.07,58.1,2021859,49.4021904317226,49.4319635985777,49.3979371221719,49.4234569794763,2376806.78526354,0.0,1.0
2020-10-08,58.18,58.18,58.1059,58.13,1484962,49.491509932288,49.491509932288,49.4284758847461,49.4489768367807,1745654.74519169,0.0,1.0
2020-10-09,58.24,58.26,58.19,58.22,1388895,49.5425496468967,49.5595628850996,49.5000165513894,49.5255364086938,1632722.68739739,0.0,1.0
2020-10-12,58.25,58.29,58.24,58.28,1763366,49.5510562659982,49.585082742404,49.5425496468967,49.5765761233025,2072934.00464772,0.0,1.0
2020-10-13,58.32,58.33,58.28,58.3,3888342,49.6106025997084,49.6191092188098,49.5765761233025,49.5935893615055,4570960.51160106,0.0,1.0
2020-10-14,58.38,58.39,58.36,58.37,2310994,49.6616423143171,49.6701489334186,49.6446290761142,49.6531356952157,2716700.92716818,0.0,1.0
2020-10-15,58.43,58.48,58.425,58.475,2512673,49.7041754098244,49.7467085053317,49.6999221002737,49.742455195781,2953785.71678268,0.0,1.0
2020-10-16,58.475,58.49,58.46,58.48,2043751,49.742455195781,49.7552151244332,49.7296952671288,49.7467085053317,2402542.03888063,0.0,1.0
2020-10-19,58.46,58.48,58.41,58.45,1904496,49.7296952671288,49.7467085053317,49.6871621716215,49.7211886480274,2238840.104729,0.0,1.0
2020-10-20,58.4,58.465,58.38,58.465,4225969,49.67865555252,49.7339485766795,49.6616423143171,49.7339485766795,4967859.67444485,0.0,1.0
2020-10-21,58.29,58.35,58.29,58.35,2924115,49.585082742404,49.6361224570128,49.585082742404,49.6361224570128,3437458.48394517,0.0,1.0
2020-10-22,58.21,58.285,58.19,58.28,3171394,49.5170297895923,49.5808294328533,49.5000165513894,49.5765761233025,3728148.58896891,0.0,1.0
2020-10-23,58.27,58.28,58.17,58.2,2244089,49.5680695042011,49.5765761233025,49.4830033131865,49.5085231704909,2638050.40902223,0.0,1.0
2020-10-26,58.32,58.33,58.28,58.29,2310365,49.6106025997084,49.6191092188098,49.5765761233025,49.585082742404,2715961.50297098,0.0,1.0
2020-10-27,58.43,58.45,58.34,58.35,2545303,49.7041754098244,49.7211886480274,49.6276158379113,49.6361224570128,2992144.08173451,0.0,1.0
2020-10-28,58.42,58.48,58.41,58.48,2546097,49.695668790723,49.7467085053317,49.6871621716215,49.7467085053317,2993077.47253352,0.0,1.0
2020-10-29,58.42,58.47,58.35,58.45,7287735,49.695668790723,49.7382018862303,49.6361224570128,49.7211886480274,8567134.50206102,0.0,1.0
2020-10-30,58.34,58.39,58.27,58.38,3025050,49.6276158379113,49.6701489334186,49.5680695042011,49.6616423143171,3556113.14427044,0.0,1.0
2020-11-02,58.35,58.38,58.32,58.35,4240115,49.6761035667896,49.7016439799345,49.6505631536447,49.6761035667896,4980477.38219556,0.047,1.0
2020-11-03,58.31,58.33,58.29,58.31,2843483,49.6420496825964,49.659076624693,49.6250227404999,49.6420496825964,3339980.81848195,0.0,1.0
2020-11-04,58.45,58.49,58.41,58.45,12231311,49.7612382772725,49.7952921614657,49.7271843930794,49.7612382772725,14367008.3924846,0.0,1.0
2020-11-05,58.46,58.49,58.43,58.45,2571321,49.7697517483208,49.7952921614657,49.744211335176,49.7612382772725,3020296.87469903,0.0,1.0
2020-11-06,58.42,58.44,58.37,58.41,2727723,49.7356978641277,49.7527248062242,49.6931305088862,49.7271843930794,3204008.0767608,0.0,1.0
2020-11-09,58.04,58.2,58.04,58.2,12763117,49.4121859642925,49.5484015010652,49.4121859642925,49.5484015010652,14991672.5241687,0.0,1.0
2020-11-10,57.99,58.04,57.98,58.03,2534769,49.3696186090511,49.4121859642925,49.3611051380028,49.4036724932442,2977362.56530553,0.0,1.0
2020-11-11,58.12,58.12,58.09,58.11,2197946,49.4802937326789,49.4802937326789,49.454753319534,49.4717802616306,2581727.22680569,0.0,1.0
2020-11-12,58.24,58.27,58.17,58.19,2713756,49.5824553852584,49.6079957984033,49.5228610879203,49.5398880300169,3187602.31238952,0.0,1.0
2020-11-13,58.29,58.31,58.26,58.29,2099427,49.6250227404999,49.6420496825964,49.599482327355,49.6250227404999,2466005.91943159,0.0,1.0
2020-11-16,58.28,58.28,58.22,58.24,3203040,49.6165092694516,49.6165092694516,49.5654284431618,49.5824553852584,3762319.71875,0.0,1.0
2020-11-17,58.39,58.4,58.3071,58.3145,3073095,49.7101574509828,49.7186709220311,49.6395807759924,49.6458807445682,3609685.14788827,0.0,1.0
2020-11-18,58.38,58.41,58.34,58.38,1992221,49.7016439799345,49.7271843930794,49.6675900957413,49.7016439799345,2340080.78338324,0.0,1.0
2020-11-19,58.43,58.44,58.39,58.41,2456993,49.744211335176,49.7527248062242,49.7101574509828,49.7271843930794,2886006.17311389,0.0,1.0
2020-11-20,58.52,58.52,58.45,58.46,2173720,49.8208325746106,49.8208325746106,49.7612382772725,49.7697517483208,2553271.14835945,0.0,1.0
2020-11-23,58.48,58.49,58.43,58.48,2856243,49.7867786904174,49.7952921614657,49.744211335176,49.7867786904174,3354968.82974976,0.0,1.0
2020-11-24,58.44,58.46,58.4,58.46,3425887,49.7527248062242,49.7697517483208,49.7186709220311,49.7697517483208,4024077.81804452,0.0,1.0
2020-11-25,58.45,58.49,58.44,58.46,1578100,49.7612382772725,49.7952921614657,49.7527248062242,49.7697517483208,1853650.51580979,0.0,1.0
2020-11-27,58.545,58.545,58.5,58.51,1484556,49.8421162522313,49.8421162522313,49.803805632514,49.8123191035623,1743772.88837749,0.0,1.0
2020-11-30,58.52,58.55,58.47,58.55,4844173,49.8208325746106,49.8463729877555,49.7782652193691,49.8463729877555,5690009.36577013,0.0,1.0
2020-12-01,58.28,58.38,58.24,58.35,3340303,49.6549901585898,49.7401908966794,49.620909863354,49.7146306752525,3920509.46376683,0.0452,1.0
2020-12-02,58.29,58.29,58.24,58.28,2674723,49.6635102323988,49.6635102323988,49.620909863354,49.6549901585898,3139319.04813868,0.0,1.0
2020-12-03,58.43,58.43,58.36,58.37,2435591,49.7827912657242,49.7827912657242,49.7231507490615,49.7316708228704,2858650.1180777,0.0,1.0
2020-12-04,58.39,58.39,58.34,58.38,4265139,49.7487109704883,49.7487109704883,49.7061106014436,49.7401908966794,5005988.32314942,0.0,1.0
2020-12-07,58.49,58.5,58.43,58.44,2548307,49.8339117085779,49.8424317823868,49.7827912657242,49.7913113395331,2990944.74665419,0.0,1.0
2020-12-08,58.565,58.58,58.4861,58.49,2046569,49.8978122621451,49.9105923728585,49.8305888797924,49.8339117085779,2402055.48201819,0.0,1.0
2020-12-09,58.54,58.56,58.495,58.55,2917006,49.8765120776227,49.8935522252406,49.8381717454824,49.8850321514316,3423686.3029685,0.0,1.0
2020-12-10,58.66,58.66,58.56,58.58,1945084,49.9787529633301,49.9787529633301,49.8935522252406,49.9105923728585,2282942.66413,0.0,1.0
2020-12-11,58.75,58.77,58.73,58.7361,2002092,50.0554336276107,50.0724737752286,50.0383934799928,50.0435907250163,2349852.88260731,0.0,1.0
2020-12-14,58.65,58.66,58.59,58.6,3236215,49.9702328895212,49.9787529633301,49.9191124466674,49.9276325204764,3798341.50802611,0.0,1.0
2020-12-15,58.66,58.68,58.6223,58.67,2763910,49.9787529633301,49.995793110948,49.9466322850704,49.9872730371391,3243997.71876975,0.0,1.0
2020-12-16,58.55,58.55,58.47,58.48,2803103,49.8850321514316,49.8850321514316,49.81687156096,49.8253916347689,3289998.49397291,0.0,1.0
2020-12-17,58.59,58.65,58.55,58.63,2457268,49.9191124466674,49.9702328895212,49.8850321514316,49.9531927419033,2884092.38593367,0.0,1.0
2020-12-18,58.55,58.58,58.5308,58.56,2293629,49.8850321514316,49.9105923728585,49.8686736097184,49.8935522252406,2692029.49578827,0.0,1.0
2020-12-21,58.595,58.62,58.57,58.617,2674416,49.9233724835719,49.9446726680943,49.9020722990495,49.9421166459516,3138958.7226217,0.0,1.0
2020-12-22,58.65,58.65,58.6,58.61,2726917,49.9702328895212,49.9702328895212,49.9276325204764,49.9361525942854,3200579.0808219,0.0,1.0
2020-12-23,58.37,58.39,58.3142,58.3861,2424016,49.8471178229818,49.8641975275639,49.7994654471976,49.8608669851704,2838475.32413934,0.1355,1.0
2020-12-24,58.46,58.46,58.4,58.41,1891563,49.9239764936014,49.9239764936014,49.872737379855,49.8812772321461,2214983.27550436,0.0,1.0
2020-12-28,58.5,58.5,58.42,58.44,2857511,49.9581359027657,49.9581359027657,49.8898170844371,49.9068967890193,3346089.49031554,0.0,1.0
2020-12-29,58.52,58.52,58.47,58.48,2429944,49.9752156073478,49.9752156073478,49.9325163458925,49.9410561981836,2845416.89619229,0.0,1.0
2020-12-30,58.53,58.53,58.495,58.51,2454014,49.9837554596389,49.9837554596389,49.9538659766202,49.9666757550568,2873602.39540188,0.0,1.0
2020-12-31,58.55,58.56,58.52,58.53,2864678,50.0008351642211,50.0093750165121,49.9752156073478,49.9837554596389,3354481.90713462,0.0,1.0
2021-01-04,58.56,58.57,58.48,58.49,4056249,50.0093750165121,50.0179148688032,49.9410561981836,49.9495960504746,4749788.24193606,0.0,1.0
2021-01-05,58.5,58.58,58.48,58.58,2714953,49.9581359027657,50.0264547210943,49.9410561981836,50.0264547210943,3179156.86063874,0.0,1.0
2021-01-06,58.42,58.45,58.37,58.45,3377177,49.8898170844371,49.9154366413103,49.8471178229818,49.9154366413103,3954608.21205426,0.0,1.0
2021-01-07,58.43,58.44,58.385,58.4208,2150675,49.8983569367282,49.9068967890193,49.8599276014184,49.8905002726204,2518398.35947592,0.0,1.0
2021-01-08,58.39,58.45,58.37,58.44,3641366,49.8641975275639,49.9154366413103,49.8471178229818,49.9068967890193,4263968.36372366,0.0,1.0
2021-01-11,58.27,58.32,58.26,58.32,2662597,49.7617193000711,49.8044185615264,49.75317944778,49.8044185615264,3117849.00868122,0.0,1.0
2021-01-12,58.21,58.21,58.14,58.21,3228070,49.7104801863246,49.7104801863246,49.6507012202871,49.7104801863246,3780006.83147078,0.0,1.0
2021-01-13,58.44,58.46,58.33,58.35,9194618,49.9068967890193,49.9239764936014,49.8129584138175,49.8300381183996,10766717.8384497,0.0,1.0
2021-01-14,58.35,58.4,58.34,58.36,2932322,49.8300381183996,49.872737379855,49.8214982661086,49.8385779706907,3433691.70807079,0.0,1.0
2021-01-15,58.335,58.35,58.32,58.34,2905022,49.817228339963,49.8300381183996,49.8044185615264,49.8214982661086,3401723.94203748,0.0,1.0
2021-01-19,58.34,58.35,58.28,58.305,4939990,49.8214982661086,49.8300381183996,49.7702591523621,49.7916087830898,5784631.66765198,0.0,1.0
2021-01-20,58.35,58.36,58.34,58.35,2763386,49.8300381183996,49.8385779706907,49.8214982661086,49.8300381183996,3235870.95632707,0.0,1.0
2021-01-21,58.19,58.26,58.19,58.25,2589969,49.6934004817425,49.75317944778,49.6934004817425,49.7446395954889,3032803.04122821,0.0,1.0
2021-01-22,58.22,58.22,58.185,58.21,2981897,49.7190200386157,49.7190200386157,49.689130555597,49.7104801863246,3491743.06342249,0.0,1.0
2021-01-25,58.36,58.38,58.3,58.31,5374975,49.8385779706907,49.8556576752729,49.7873388569443,49.7958787092354,6293990.59468495,0.0,1.0
2021-01-26,58.32,58.36,58.31,58.34,4746821,49.8044185615264,49.8385779706907,49.7958787092354,49.8214982661086,5558434.54688683,0.0,1.0
2021-01-27,58.31,58.37,58.29,58.32,5111035,49.7958787092354,49.8471178229818,49.7787990046532,49.8044185615264,5984922.0171453,0.0,1.0
2021-01-28,58.28,58.31,58.26,58.3,2408945,49.7702591523621,49.7958787092354,49.75317944778,49.7873388569443,2820827.47791634,0.0,1.0
2021-01-29,58.18,58.21,58.1323,58.15,3989349,49.6848606294514,49.7104801863246,49.644125534023,49.6592410725782,4671449.65044783,0.0,1.0
2021-02-01,58.185,58.19,58.1283,58.1377,2544634,49.7275598909068,49.7318331193927,49.6791014798762,49.6871351494298,2977413.92529245,0.045,1.0
2021-02-02,58.14,58.14,58.11,58.14,2700379,49.6891008345333,49.6891008345333,49.6634614636177,49.6891008345333,3159647.33559612,0.0,1.0
2021-02-03,58.065,58.1,58.06,58.09,2895465,49.6250024072442,49.6549150066458,49.6207291787582,49.6463685496739,3387912.68653837,0.0,1.0
2021-02-04,58.05,58.05,58.02,58.03,3414118,49.6121827217863,49.6121827217863,49.5865433508707,49.5950898078426,3994775.86002215,0.0,1.0
2021-02-05,58.015,58.05,58.0,58.0028,2928474,49.5822701223848,49.6121827217863,49.5694504369269,49.5718434448791,3426535.70904769,0.0,1.0
2021-02-08,57.99,58.0,57.92,57.935,3524532,49.5609039799551,49.5694504369269,49.5010787811519,49.5138984666097,4123968.57738238,0.0,1.0
2021-02-09,58.015,58.02,57.96,57.97,2497533,49.5822701223848,49.5865433508707,49.5352646090394,49.5438110660113,2922302.19869632,0.0,1.0
2021-02-10,57.97,57.99,57.96,57.975,2586627,49.5438110660113,49.5609039799551,49.5352646090394,49.5480842944972,3026548.90618353,0.0,1.0
2021-02-11,58.02,58.05,58.01,58.05,4368896,49.5865433508707,49.6121827217863,49.5779968938988,49.6121827217863,5111938.21530109,0.0,1.0
2021-02-12,57.85,57.88,57.83,57.88,7584784,49.4412535823487,49.4668929532643,49.4241606684049,49.4668929532643,8874770.00697756,0.0,1.0
2021-02-16,57.54,57.65,57.535,57.63,6558830,49.1763134162203,49.270324442911,49.1720401877343,49.2532315289672,7674326.35719944,0.0,1.0
2021-02-17,57.6,57.62,57.55,57.55,3374322,49.2275921580516,49.2446850719953,49.1848598731922,49.1848598731922,3948211.53502651,0.0,1.0
2021-02-18,57.53,57.55,57.5,57.5362,2675258,49.1677669592484,49.1848598731922,49.1421275883327,49.173065762571,3130253.86870961,0.0,1.0
2021-02-19,57.38,57.45,57.36,57.4258,3909763,49.0395701046701,49.0993953034733,49.0224771907264,49.0787128776014,4574717.93617203,0.0,1.0
2021-02-22,57.345,57.455,57.32,57.37,4152792,49.0096575052685,49.1036685319593,48.9882913628388,49.0310236476982,4859080.21728983,0.0,1.0
2021-02-23,57.31,57.31,57.1875,57.27,4321092,48.9797449058669,48.9797449058669,48.8750508079614,48.9455590779794,5056003.92562144,0.0,1.0
2021-02-24,57.24,57.24,57.1004,57.1327,2896542,48.9199197070638,48.9199197070638,48.8006111677362,48.8282162237554,3389172.85786263,0.0,1.0
2021-02-25,56.775,57.01,56.715,57.0,5974928,48.5225094578711,48.7233511967104,48.4712307160398,48.7148047397385,6991116.92676423,0.0,1.0
2021-02-26,57.17,57.17,56.93,56.96,3066349,48.8600945082606,48.8600945082606,48.6549795409354,48.680618911851,3587859.86998781,0.0,1.0
2021-03-01,57.37,57.37,57.26,57.27,4046733,49.0695681686414,49.0695681686414,48.975483237518,48.9840364130747,4731263.81328878,0.0451,1.0
2021-03-02,57.37,57.37,57.22,57.2262,3225301,49.0695681686414,49.0695681686414,48.9412705352913,48.9465735041365,3770881.32779309,0.0,1.0
2021-03-03,57.19,57.25,57.14,57.24,3311716,48.9156110086213,48.9669300619613,48.8728451308379,48.9583768864047,3871913.97868094,0.0,1.0
2021-03-04,57.11,57.24,57.07,57.2,2805352,48.8471856041679,48.9583768864047,48.8129729019412,48.924164184178,3279895.26394187,0.0,1.0
2021-03-05,57.16,57.16,57.04,57.065,2747320,48.8899514819513,48.8899514819513,48.7873133752712,48.8086963141629,3212046.77934633,0.0,1.0
2021-03-08,57.06,57.14,57.05,57.13,3189426,48.8044197263845,48.8728451308379,48.7958665508279,48.8642919552813,3728937.84170153,0.0,1.0
2021-03-09,57.23,57.25,57.18,57.19,4062628,48.949823710848,48.9669300619613,48.9070578330646,48.9156110086213,4749847.5543738,0.0,1.0
2021-03-10,57.27,57.275,57.21,57.23,3275542,48.9840364130747,48.988313000853,48.9327173597346,48.949823710848,3829620.91482377,0.0,1.0
2021-03-11,57.35,57.3799,57.32,57.37,2682895,49.0524618175281,49.0780358124425,49.0268022908581,49.0695681686414,3136723.87784254,0.0,1.0
2021-03-12,57.125,57.13,57.075,57.13,2730627,48.8600153675029,48.8642919552813,48.8172494897195,48.8642919552813,3192530.05144873,0.0,1.0
2021-03-15,57.27,57.27,57.16,57.16,2954783,48.9840364130747,48.9840364130747,48.8899514819513,48.8899514819513,3454603.47495643,0.0,1.0
2021-03-16,57.21,57.28,57.2,57.2651,3011660,48.9327173597346,48.9925895886314,48.924164184178,48.9798453570519,3521101.5839022,0.0,1.0
2021-03-17,57.1,57.18,57.04,57.1,3179207,48.8386324286112,48.9070578330646,48.7873133752712,48.8386324286112,3716990.23238113,0.0,1.0
2021-03-18,56.98,56.98,56.9,56.95,2841873,48.7359943219311,48.7359943219311,48.6675689174777,48.7103347952611,3322594.02507218,0.0,1.0
2021-03-19,57.08,57.11,57.02,57.04,2113745,48.8215260774979,48.8471856041679,48.7702070241578,48.7873133752712,2471298.50895033,0.0,1.0
2021-03-22,57.13,57.13,57.095,57.1,2764069,48.8642919552813,48.8642919552813,48.8343558408329,48.8386324286112,3231628.9800027,0.0,1.0
2021-03-23,57.28,57.3063,57.23,57.25,2634819,48.9925895886314,49.0150844403454,48.949823710848,48.9669300619613,3080515.51443243,0.0,1.0
2021-03-24,57.36,57.36,57.27,57.29,3515326,49.0610149930848,49.0610149930848,48.9840364130747,49.001142764188,4109965.91465589,0.0,1.0
2021-03-25,57.4,57.41,57.36,57.4028,2136224,49.0952276953115,49.1037808708681,49.0610149930848,49.0976225844673,2497579.97581728,0.0,1.0
2021-03-26,57.29,57.31,57.24,57.24,2688095,49.001142764188,49.0182491153014,48.9583768864047,48.9583768864047,3142803.49115756,0.0,1.0
2021-03-29,57.16,57.29,57.16,57.26,2487524,48.8899514819513,49.001142764188,48.8899514819513,48.975483237518,2908304.62150266,0.0,1.0
2021-03-30,57.11,57.11,57.03,57.05,2148705,48.8471856041679,48.8471856041679,48.7787601997145,48.7958665508279,2512172.21692972,0.0,1.0
2021-03-31,57.12,57.19,57.09,57.17,3731389,48.8557387797246,48.9156110086213,48.8300792530546,48.8985046575079,4362577.35536389,0.0,1.0
2021-04-01,57.15,57.15,57.11,57.12,2954941,48.9167229214437,48.9167229214437,48.8824854950769,48.8910448516686,3452293.36849076,0.0413,1.0
2021-04-05,57.08,57.12,57.03,57.07,3465717,48.8568074253019,48.8910448516686,48.8140106423435,48.8482480687102,4049039.15718307,0.0,1.0
2021-04-06,57.22,57.22,57.16,57.185,3011711,48.9766384175854,48.9766384175854,48.9252822780353,48.9466806695145,3518618.44724165,0.0,1.0
2021-04-07,57.21,57.23,57.185,57.2,2595418,48.9680790609937,48.9851977741771,48.9466806695145,48.9595197044021,3032258.29208149,0.0,1.0
2021-04-08,57.275,57.28,57.22,57.23,1819038,49.0237148788396,49.0279945571355,48.9766384175854,48.9851977741771,2125204.13247936,0.0,1.0
2021-04-09,57.17,57.19,57.1,57.14,2185717,48.933841634627,48.9509603478104,48.8739261384853,48.908163564852,2553599.65038135,0.0,1.0
2021-04-12,57.13,57.16,57.11,57.16,2170471,48.8996042082603,48.9252822780353,48.8824854950769,48.9252822780353,2535787.56388081,0.0,1.0
2021-04-13,57.19,57.19,57.115,57.13,2619466,48.9509603478104,48.9509603478104,48.8867651733728,48.8996042082603,3060353.86181552,0.0,1.0
2021-04-14,57.11,57.18,57.07,57.1637,2641471,48.8824854950769,48.9424009912187,48.8482480687102,48.9284492399743,3086062.56989925,0.0,1.0
2021-04-15,57.24,57.25,57.12,57.1283,2215608,48.9937571307688,49.0023164873605,48.8910448516686,48.8981491176397,2588521.66780151,0.0,1.0
2021-04-16,57.15,57.16,57.13,57.135,2629446,48.9167229214437,48.9252822780353,48.8996042082603,48.9038838865561,3072013.61672011,0.0,1.0
2021-04-19,57.07,57.09,57.01,57.03,3030354,48.8482480687102,48.8653667818936,48.7968919291602,48.8140106423435,3540399.28999579,0.0,1.0
2021-04-20,57.17,57.17,57.05,57.06,2200817,48.933841634627,48.933841634627,48.8311293555269,48.8396887121186,2571241.16331315,0.0,1.0
2021-04-21,57.225,57.25,57.2,57.24,2445533,48.9809180958813,49.0023164873605,48.9595197044021,48.9937571307688,2857145.83077135,0.0,1.0
2021-04-22,57.24,57.25,57.16,57.2,2246129,48.9937571307688,49.0023164873605,48.9252822780353,48.9595197044021,2624179.72185393,0.0,1.0
2021-04-23,57.18,57.22,57.15,57.2041,2098825,48.9424009912187,48.9766384175854,48.9167229214437,48.9630290406046,2452082.67411181,0.0,1.0
2021-04-26,57.155,57.18,57.14,57.14,2451764,48.9210025997395,48.9424009912187,48.908163564852,48.908163564852,2864425.58355797,0.0,1.0
2021-04-27,57.08,57.13,57.07,57.12,3315075,48.8568074253019,48.8996042082603,48.8482480687102,48.8910448516686,3873042.28360211,0.0,1.0
2021-04-28,57.09,57.09,57.0,57.01,2507012,48.8653667818936,48.8653667818936,48.7883325725685,48.7968919291602,2928972.4912703,0.0,1.0
2021-04-29,56.93,56.94,56.88,56.94,2273681,48.7284170764267,48.7369764330184,48.6856202934683,48.7369764330184,2656369.05723784,0.0,1.0
2021-04-30,56.97,56.97,56.93,56.96,2253976,48.7626545027935,48.7626545027935,48.7284170764267,48.7540951462018,2633347.46701789,0.0,1.0
2021-05-03,56.91,56.96,56.89,56.91,2686415,48.7445086668191,48.7873346276931,48.7273782824695,48.7445086668191,3136432.83790179,0.0388,1.0
2021-05-04,56.995,57.03,56.96,56.96,2573481,48.8173128003049,48.8472909729168,48.7873346276931,48.7873346276931,3004580.57154846,0.0,1.0
2021-05-05,57.0,57.0,56.95,56.9579,2974417,48.8215953963923,48.8215953963923,48.7787694355183,48.7855359373364,3472679.8176802,0.0,1.0
2021-05-06,56.99,56.99,56.91,56.92,2206867,48.8130302042175,48.8130302042175,48.7445086668191,48.7530738589939,2576552.81394789,0.0,1.0
2021-05-07,56.92,57.01,56.9,57.0,2618434,48.7530738589939,48.8301605885671,48.7359434746443,48.8215953963923,3057063.92403205,0.0,1.0
2021-05-10,56.91,56.96,56.9,56.9228,3298331,48.7445086668191,48.7873346276931,48.7359434746443,48.7554721128028,3850854.63663264,0.0,1.0
2021-05-11,56.78,56.79,56.74,56.745,2482326,48.6331611685466,48.6417263607214,48.5989003998474,48.6031829959348,2898155.63893792,0.0,1.0
2021-05-12,56.62,56.71,56.62,56.7,3597272,48.4961180937497,48.573204823323,48.4961180937497,48.5646396311482,4199873.07533075,0.0,1.0
2021-05-13,56.64,56.65,56.5934,56.6,2191512,48.5132484780993,48.5218136702741,48.4733346825647,48.4789877094001,2558625.60380873,0.0,1.0
2021-05-14,56.71,56.71,56.65,56.69,1896337,48.573204823323,48.573204823323,48.5218136702741,48.5560744389734,2214004.03084712,0.0,1.0
2021-05-17,56.63,56.64,56.57,56.605,2224207,48.5046832859245,48.5132484780993,48.4532921328757,48.4832703054875,2596797.54360032,0.0,1.0
2021-05-18,56.63,56.64,56.6,56.63,1824318,48.5046832859245,48.5132484780993,48.4789877094001,48.5046832859245,2129920.68685416,0.0,1.0
2021-05-19,56.57,56.64,56.53,56.59,2063722,48.4532921328757,48.5132484780993,48.4190313641765,48.4704225172253,2409428.71786391,0.0,1.0
2021-05-20,56.67,56.68,56.58,56.59,2331696,48.5389440546238,48.5475092467986,48.4618573250505,48.4704225172253,2722292.68463892,0.0,1.0
2021-05-21,56.73,56.75,56.7,56.74,1789870,48.5903352076726,48.6074655920222,48.5646396311482,48.5989003998474,2089702.09129091,0.0,1.0
2021-05-24,56.76,56.79,56.73,56.74,1931025,48.616030784197,48.6417263607214,48.5903352076726,48.5989003998474,2254502.83028099,0.0,1.0
2021-05-25,56.91,56.91,56.81,56.83,1922932,48.7445086668191,48.7445086668191,48.658856745071,48.6759871294206,2245054.1222604,0.0,1.0
2021-05-26,57.025,57.04,56.98,56.9878,2079752,48.8430083768294,48.8558561650916,48.8044650120427,48.8111458619391,2428144.00138918,0.0,1.0
2021-05-27,56.89,56.9,56.86,56.89,1842224,48.7273782824695,48.7359434746443,48.7016827059451,48.7273782824695,2150826.2306348,0.0,1.0
2021-05-28,56.93,56.96,56.91,56.92,1965125,48.7616390511687,48.7873346276931,48.7445086668191,48.7530738589939,2294315.13023184,0.0,1.0
2021-06-01,56.88,56.89,56.83,56.87,2876408,48.7537590743679,48.7623304103514,48.7109023944502,48.7451877383843,3355845.5829105,0.0408,1.0
2021-06-02,56.94,56.94,56.88,56.91,3141067,48.8051870902691,48.8051870902691,48.7537590743679,48.7794730823185,3664617.75157625,0.0,1.0
2021-06-03,56.85,56.9,56.85,56.9,1918903,48.7280450664173,48.770901746335,48.7280450664173,48.770901746335,2238744.34940512,0.0,1.0
2021-06-04,56.99,56.99,56.89,56.92,2257815,48.8480437701868,48.8480437701868,48.7623304103514,48.788044418302,2634145.95383515,0.0,1.0
2021-06-07,56.94,56.95,56.93,56.95,2652140,48.8051870902691,48.8137584262527,48.7966157542856,48.8137584262527,3094196.75660068,0.0,1.0
2021-06-08,57.02,57.03,56.98,56.98,1597726,48.8737577781374,48.882329114121,48.8394724342033,48.8394724342033,1864033.80181159,0.0,1.0
2021-06-09,57.13,57.18,57.11,57.15,2450854,48.9680424739564,49.010899153874,48.9508998019893,48.9851851459234,2859360.55325201,0.0,1.0
2021-06-10,57.18,57.2,57.07,57.08,2143161,49.010899153874,49.0280418258411,48.9166144580551,48.9251857940387,2500381.50892226,0.0,1.0
2021-06-11,57.29,57.33,57.2504,57.325,2377876,49.105183849693,49.1394691936271,49.0712413591982,49.1351835256354,2774218.63355577,0.0,1.0
2021-06-14,57.16,57.21,57.15,57.18,2257120,48.993756481907,49.0366131618247,48.9851851459234,49.010899153874,2633335.11174317,0.0,1.0
2021-06-15,57.09,57.12,57.08,57.1,1798867,48.9337571300222,48.9594711379728,48.9251857940387,48.9423284660057,2098700.83666624,0.0,1.0
2021-06-16,57.0,57.15,56.96,57.12,2656135,48.8566151061704,48.9851851459234,48.8223297622362,48.9594711379728,3098857.6402805,0.0,1.0
2021-06-17,57.06,57.08,56.94,56.95,2140471,48.9080431220716,48.9251857940387,48.8051870902691,48.8137584262527,2497243.14168853,0.0,1.0
2021-06-18,57.08,57.13,57.055,57.1,2447881,48.9251857940387,48.9680424739564,48.9037574540798,48.9423284660057,2855892.01578515,0.0,1.0
2021-06-21,57.04,57.05,56.99,57.04,2228017,48.8909004501045,48.899471786088,48.8480437701868,48.8909004501045,2599381.2449762,0.0,1.0
2021-06-22,57.05,57.06,57.0,57.02,1655886,48.899471786088,48.9080431220716,48.8566151061704,48.8737577781374,1931887.86809915,0.0,1.0
2021-06-23,57.01,57.06,56.99,57.04,1760791,48.8651864421539,48.9080431220716,48.8480437701868,48.8909004501045,2054278.35681814,0.0,1.0
2021-06-24,57.04,57.06,57.01,57.04,2436049,48.8909004501045,48.9080431220716,48.8651864421539,48.8909004501045,2842087.86667383,0.0,1.0
2021-06-25,56.95,57.02,56.93,57.02,1530198,48.8137584262527,48.8737577781374,48.7966157542856,48.8737577781374,1785250.28413162,0.0,1.0
2021-06-28,57.07,57.0872,56.97,56.97,2189886,48.9166144580551,48.9313571559468,48.8309010982197,48.8309010982197,2554894.59776831,0.0,1.0
2021-06-29,57.015,57.03,56.97,56.9901,2076443,48.8694721101457,48.882329114121,48.8309010982197,48.8481294835466,2422543.00145022,0.0,1.0
2021-06-30,57.1,57.15,57.09,57.09,2346763,48.9423284660057,48.9851851459234,48.9337571300222,48.9337571300222,2737919.74145802,0.0,1.0
2021-07-01,57.1,57.1,57.04,57.09,2026820,48.9778995103374,48.9778995103374,48.9264341168064,48.9693219447489,2362931.50904876,0.0415,1.0
2021-07-02,57.21,57.21,57.15,57.18,1612805,49.0722527318109,49.0722527318109,49.0207873382799,49.0465200350454,1880259.59505599,0.0,1.0
2021-07-06,57.33,57.33,57.21,57.2285,2045017,49.1751835188729,49.1751835188729,49.0722527318109,49.0881212281497,2384146.15300834,0.0,1.0
2021-07-07,57.44,57.47,57.3719,57.43,2153088,49.2695367403464,49.2952694371119,49.2111235186887,49.2609591747579,2510138.77747149,0.0,1.0
2021-07-08,57.43,57.49,57.4,57.45,2122928,49.2609591747579,49.3124245682889,49.2352264779924,49.2781143059349,2474977.28591679,0.0,1.0
2021-07-09,57.32,57.33,57.3,57.33,3483679,49.1666059532844,49.1751835188729,49.1494508221074,49.1751835188729,4061384.27512629,0.0,1.0
2021-07-12,57.4,57.43,57.37,57.4,5161563,49.2352264779924,49.2609591747579,49.2094937812269,49.2352264779924,6017515.04753271,0.0,1.0
2021-07-13,57.35,57.45,57.32,57.4,10372391,49.1923386500499,49.2781143059349,49.1666059532844,49.2352264779924,12092464.8059886,0.0,1.0
2021-07-14,57.45,57.47,57.38,57.38,3098231,49.2781143059349,49.2952694371119,49.2180713468154,49.2180713468154,3612016.68239491,0.0,1.0
2021-07-15,57.55,57.57,57.48,57.56,2716592,49.3638899618199,49.3810450929969,49.3038470027004,49.3724675274084,3167089.74355384,0.0,1.0
2021-07-16,57.62,57.64,57.545,57.59,2581011,49.4239329209394,49.4410880521164,49.3596011790257,49.3982002241739,3009025.08219844,0.0,1.0
2021-07-19,57.76,57.775,57.72,57.73,2328464,49.5440188391784,49.5568851875612,49.5097085768244,49.5182861424129,2714597.72120154,0.0,1.0
2021-07-20,57.76,57.86,57.7228,57.86,3165828,49.5440188391784,49.6297944950635,49.5121102951892,49.6297944950635,3690823.42459065,0.0,1.0
2021-07-21,57.71,57.73,57.6701,57.7,4088007,49.5011310112359,49.5182861424129,49.4669065245378,49.4925534456475,4765929.16465788,0.0,1.0
2021-07-22,57.77,57.78,57.6712,57.69,2631519,49.552596404767,49.5611739703555,49.4678500567526,49.4839758800589,3067908.92223309,0.0,1.0
2021-07-23,57.81,57.82,57.7623,57.77,2828648,49.586906667121,49.5954842327095,49.5459916792638,49.552596404767,3297728.20833016,0.0,1.0
2021-07-26,57.76,57.835,57.76,57.83,3988321,49.5440188391784,49.6083505810922,49.5440188391784,49.6040617982979,4649712.04107955,0.0,1.0
2021-07-27,57.84,57.87,57.81,57.86,3988128,49.6126393638865,49.638372060652,49.586906667121,49.6297944950635,4649487.03551356,0.0,1.0
2021-07-28,57.86,57.89,57.81,57.82,2800427,49.6297944950635,49.655527191829,49.586906667121,49.5954842327095,3264827.26492282,0.0,1.0
2021-07-29,57.85,57.86,57.8,57.84,1600743,49.621216929475,49.6297944950635,49.5783291015324,49.6126393638865,1866197.330098,0.0,1.0
2021-07-30,57.91,57.91,57.87,57.8836,1729313,49.672682323006,49.672682323006,49.638372060652,49.6500375498523,2016088.34366526,0.0,1.0
2021-08-02,57.94,57.99,57.89,57.9,2494183,49.7331541604049,49.7760719668947,49.6902363539151,49.698819915213,2905767.09761663,0.0405,1.0
2021-08-03,58.0,58.02,57.97,57.9787,2500446,49.7846555281927,49.8018226507886,49.7589048442988,49.766372542628,2913063.60285797,0.0,1.0
2021-08-04,58.03,58.084,57.945,58.084,2089259,49.8104062120866,49.8567574430956,49.7374459410539,49.8567574430956,2434023.51014317,0.0,1.0
2021-08-05,58.06,58.09,58.0021,58.09,1718287,49.8361568959805,49.8619075798743,49.7864580760652,49.8619075798743,2001834.60029291,0.0,1.0
2021-08-06,57.86,57.91,57.84,57.88,2052564,49.6644856700212,49.707403476511,49.6473185474252,49.6816527926171,2391273.18923767,0.0,1.0
2021-08-09,57.88,57.94,57.853,57.89,1854810,49.6816527926171,49.7331541604049,49.6584771771126,49.6902363539151,2160886.29837117,0.0,1.0
2021-08-10,57.89,57.97,57.87,57.96,1778898,49.6902363539151,49.7589048442988,49.6730692313191,49.7503212830008,2072447.48216792,0.0,1.0
2021-08-11,57.9,57.95,57.84,57.85,1950448,49.698819915213,49.7417377217028,49.6473185474252,49.6559021087232,2272306.25179153,0.0,1.0
2021-08-12,57.91,57.93,57.86,57.89,1662713,49.707403476511,49.7245705991069,49.6644856700212,49.6902363539151,1937089.9120792,0.0,1.0
2021-08-13,57.94,57.95,57.86,57.87,1575518,49.7331541604049,49.7417377217028,49.6644856700212,49.6730692313191,1835506.20227255,0.0,1.0
2021-08-16,57.94,58.0195,57.92,57.9787,1988388,49.7331541604049,49.8013934727237,49.715987037809,49.766372542628,2316507.01961152,0.0,1.0
2021-08-17,57.96,57.98,57.91,57.93,1947966,49.7503212830008,49.7674884055967,49.707403476511,49.7245705991069,2269414.67810336,0.0,1.0
2021-08-18,57.95,57.99,57.92,57.98,1667931,49.7417377217028,49.7760719668947,49.715987037809,49.7674884055967,1943168.97392645,0.0,1.0
2021-08-19,58.02,58.02,57.92,57.99,2278674,49.8018226507886,49.8018226507886,49.715987037809,49.7760719668947,2654695.31922656,0.0,1.0
2021-08-20,58.0,58.03,57.9632,58.0166,2496092,49.7846555281927,49.8104062120866,49.7530680226162,49.7989042399473,2907991.11621885,0.0,1.0
2021-08-23,57.94,57.98,57.9212,57.93,1556334,49.7331541604049,49.7674884055967,49.7170170651647,49.7245705991069,1813156.50459572,0.0,1.0
2021-08-24,57.95,57.97,57.91,57.96,2388701,49.7417377217028,49.7589048442988,49.707403476511,49.7503212830008,2782878.71092215,0.0,1.0
2021-08-25,57.72,57.85,57.69,57.8,2256167,49.5443158118497,49.6559021087232,49.5185651279558,49.6129843022334,2628474.26805828,0.0,1.0
2021-08-26,57.74,57.74,57.68,57.7,1683345,49.5614829344456,49.5614829344456,49.5099815666578,49.5271486892537,1961126.55524373,0.0,1.0
2021-08-27,57.82,57.82,57.7,57.7,1747667,49.6301514248293,49.6301514248293,49.5271486892537,49.5271486892537,2036062.81743976,0.0,1.0
2021-08-30,57.88,57.88,57.765,57.81,1929463,49.6816527926171,49.6816527926171,49.5829418376905,49.6215678635313,2247858.3574135,0.0,1.0
2021-08-31,57.62,57.73,57.56,57.73,2878281,49.45848019887,49.5528993731476,49.4069788310822,49.5528993731476,3353248.02851077,0.0,1.0
2021-09-01,57.6,57.635,57.58,57.6,2096083,49.4757331570789,49.5057965366015,49.4585540830661,49.4757331570789,2440274.71845004,0.0401,1.0
2021-09-02,57.72,57.72,57.661,57.7,3586684,49.5788076011562,49.5788076011562,49.5281293328182,49.5616285271433,4175642.99136497,0.0,1.0
2021-09-03,57.61,57.61,57.55,57.59,1786721,49.4843226940854,49.4843226940854,49.4327854720467,49.4671436200725,2080113.28044918,0.0,1.0
2021-09-07,57.43,57.48,57.405,57.45,3471214,49.3297110279695,49.3726587130017,49.3082371854534,49.3468901019824,4041211.99710595,0.0,1.0
2021-09-08,57.49,57.51,57.455,57.49,1697011,49.3812482500081,49.398427324021,49.3511848704856,49.3812482500081,1975672.26118032,0.0,1.0
2021-09-09,57.66,57.67,57.52,57.52,2271123,49.5272703791176,49.535859916124,49.4070168610274,49.4070168610274,2644057.52987377,0.0,1.0
2021-09-10,57.52,57.57,57.49,57.57,2403335,49.4070168610274,49.4499645460596,49.3812482500081,49.4499645460596,2797979.67946218,0.0,1.0
2021-09-13,57.54,57.55,57.49,57.49,2786039,49.4241959350403,49.4327854720467,49.3812482500081,49.3812482500081,3243526.39485928,0.0,1.0
2021-09-14,57.61,57.61,57.5,57.5,2526893,49.4843226940854,49.4843226940854,49.3898377870146,49.3898377870146,2941826.78077555,0.0,1.0
2021-09-15,57.49,57.57,57.47,57.545,2157068,49.3812482500081,49.4499645460596,49.3640691759952,49.4284907035435,2511273.88866643,0.0,1.0
2021-09-16,57.4,57.47,57.37,57.4,2117706,49.3039424169502,49.3640691759952,49.2781738059309,49.3039424169502,2465448.36865236,0.0,1.0
2021-09-17,57.34,57.34,57.28,57.3,2105301,49.2524051949116,49.2524051949116,49.2008679728729,49.2180470468858,2451006.37953153,0.0,1.0
2021-09-20,57.5,57.5,57.42,57.42,2073882,49.3898377870146,49.3898377870146,49.3211214909631,49.3211214909631,2414428.1565418,0.0,1.0
2021-09-21,57.47,57.52,57.44,57.5,1737062,49.3640691759952,49.4070168610274,49.3383005649759,49.3898377870146,2022299.91988879,0.0,1.0
2021-09-22,57.51,57.5465,57.425,57.47,2166114,49.398427324021,49.4297791340945,49.3254162594663,49.3640691759952,2521805.30612609,0.0,1.0
2021-09-23,57.28,57.49,57.25,57.49,1549410,49.2008679728729,49.3812482500081,49.1750993618536,49.3812482500081,1803834.12847377,0.0,1.0
2021-09-24,57.14,57.165,57.11,57.16,1834557,49.0806144547828,49.1020882972989,49.0548458437635,49.0977935287957,2135804.29145962,0.0,1.0
2021-09-27,57.11,57.12,57.05,57.07,2022194,49.0548458437635,49.0634353807699,49.0033086217249,49.0204876957378,2354252.61976809,0.0,1.0
2021-09-28,56.99,57.03,56.9099,56.99,2220578,48.9517713996863,48.986129547712,48.8829692082647,48.9517713996863,2585212.68181954,0.0,1.0
2021-09-29,57.03,57.12,56.9832,57.07,1729444,48.986129547712,49.0634353807699,48.9459305145219,49.0204876957378,2013430.99017315,0.0,1.0
2021-09-30,56.96,57.0,56.92,56.95,2513139,48.9260027886669,48.9603609366927,48.8916446406412,48.9174132516605,2925814.27627189,0.0,1.0
2021-10-01,57.02,57.09,56.98,57.09,2433894,49.0103520420702,49.0705190824585,48.9759708761339,49.0705190824585,2831659.64122991,0.0382,1.0
2021-10-04,56.95,57.0,56.91,56.95,1782343,48.9501850016818,48.9931614591021,48.9158038357456,48.9501850016818,2073627.17518867,0.0,1.0
2021-10-05,56.77,56.95,56.755,56.95,3710675,48.7954697549688,48.9501850016818,48.7825768177428,48.9501850016818,4317101.99343965,0.0,1.0
2021-10-06,56.85,56.86,56.7628,56.78,3148289,48.8642320868413,48.8728273783253,48.7892811451003,48.8040650464529,3662806.55617215,0.0,1.0
2021-10-07,56.75,56.85,56.75,56.85,2141705,48.7782791720007,48.8642320868413,48.7782791720007,48.8642320868413,2491718.87186554,0.0,1.0
2021-10-08,56.66,56.75,56.645,56.75,1280300,48.7009215486443,48.7782791720007,48.6880286114182,48.7782791720007,1489536.45420329,0.0,1.0
2021-10-11,56.59,56.62,56.57,56.59,1375740,48.6407545082559,48.666540382708,48.6235639252878,48.6407545082559,1600573.99164698,0.0,1.0
2021-10-12,56.57,56.63,56.55,56.58,1920537,48.6235639252878,48.6751356741921,48.6063733423197,48.6321592167718,2234405.89951278,0.0,1.0
2021-10-13,56.78,56.81,56.735,56.76,2078967,48.8040650464529,48.8298509209051,48.7653862347747,48.7868744634848,2418727.74629825,0.0,1.0
2021-10-14,56.96,56.98,56.88,56.92,1765479,48.9587802931658,48.9759708761339,48.8900179612934,48.9243991272296,2054007.13085243,0.0,1.0
2021-10-15,56.84,56.87,56.8,56.82,2946074,48.8556367953572,48.8814226698094,48.821255629421,48.8384462123891,3427544.02857181,0.0,1.0
2021-10-18,56.69,56.74,56.64,56.6967,2942433,48.7267074230964,48.7696838805167,48.6837309656761,48.7324662683907,3423307.98840173,0.0,1.0
2021-10-19,56.64,56.68,56.61,56.68,2622910,48.6837309656761,48.7181121316124,48.657945091224,48.7181121316124,3051566.08692834,0.0,1.0
2021-10-20,56.63,56.7,56.61,56.64,2403136,48.6751356741921,48.7353027145805,48.657945091224,48.6837309656761,2795874.9327566,0.0,1.0
2021-10-21,56.54,56.62,56.51,56.62,2043240,48.5977780508356,48.666540382708,48.5719921763835,48.666540382708,2377161.96570048,0.0,1.0
2021-10-22,56.66,56.66,56.54,56.54,1857811,48.7009215486443,48.7009215486443,48.5977780508356,48.5977780508356,2161428.73507761,0.0,1.0
2021-10-25,56.685,56.69,56.62,56.63,2466836,48.7224097773544,48.7267074230964,48.666540382708,48.6751356741921,2869985.27574867,0.0,1.0
2021-10-26,56.72,56.73,56.65,56.67,3620103,48.7524932975486,48.7610885890326,48.6923262571602,48.7095168401283,4211728.02192508,0.0,1.0
2021-10-27,56.98,57.01,56.84,56.92,2063236,48.9759708761339,49.0017567505861,48.8556367953572,48.9243991272296,2400425.86551947,0.0,1.0
2021-10-28,56.85,56.935,56.79,56.87,2604989,48.8642320868413,48.9372920644557,48.8126603379369,48.8814226698094,3030716.29953805,0.0,1.0
2021-10-29,56.67,56.71,56.59,56.6113,2831626,48.7095168401283,48.7438980060645,48.6407545082559,48.6590624791169,3294392.0578535,0.0,1.0
2021-11-01,56.62,56.63,56.48,56.51,2878515,48.7000620194958,48.7086632314385,48.5796450522982,48.6054486881263,3346638.84482846,0.039,1.0
2021-11-02,56.83,56.84,56.74,56.74,2849752,48.8806874702923,48.889288682235,48.8032765628081,48.8032765628081,3313198.20856504,0.0,1.0
2021-11-03,56.77,56.82,56.67,56.8,2373675,48.8290801986362,48.8720862583496,48.7430680792093,48.8548838344642,2759698.30277007,0.0,1.0
2021-11-04,56.985,57.01,56.85,56.86,2691050,49.0140062554039,49.0355092852607,48.8978898941777,48.9064911061203,3128687.00124044,0.0,1.0
2021-11-05,57.22,57.23,57.1,57.11,2177851,49.2161347360571,49.2247359479998,49.1129201927448,49.1215214046875,2532028.0612915,0.0,1.0
2021-11-08,57.04,57.17,57.03,57.17,1996890,49.0613129210887,49.1731286763437,49.052711709146,49.1731286763437,2321637.94277588,0.0,1.0
2021-11-09,57.3,57.31,57.23,57.23,2206150,49.2849444315986,49.2935456435413,49.2247359479998,49.2247359479998,2564929.23869367,0.0,1.0
2021-11-10,57.0,57.22,56.97,57.19,2523179,49.026908073318,49.2161347360571,49.0011044374899,49.190331100229,2933515.66827181,0.0,1.0
2021-11-11,56.92,56.98,56.92,56.94,1578396,48.9580983777765,49.0097056494326,48.9580983777765,48.9753008016618,1835085.57923855,0.0,1.0
2021-11-12,57.01,57.03,56.95,56.9835,1599592,49.0355092852607,49.052711709146,48.9839020136045,49.0127160736125,1859728.61808149,0.0,1.0
2021-11-15,56.94,57.03,56.91,57.01,2103468,48.9753008016618,49.052711709146,48.9494971658338,49.0355092852607,2445548.38785055,0.0,1.0
2021-11-16,56.86,56.92,56.85,56.88,2366710,48.9064911061203,48.9580983777765,48.8978898941777,48.9236935300057,2751600.606717,0.0,1.0
2021-11-17,56.95,56.96,56.81,56.82,2595544,48.9839020136045,48.9925032255472,48.8634850464069,48.8720862583496,3017649.16071705,0.0,1.0
2021-11-18,57.0,57.04,56.96,56.97,2110322,49.026908073318,49.0613129210887,48.9925032255472,49.0011044374899,2453517.0323226,0.0,1.0
2021-11-19,57.22,57.24,57.15,57.15,2539361,49.2161347360571,49.2333371599425,49.1559262524583,49.1559262524583,2952329.29605802,0.0,1.0
2021-11-22,57.04,57.155,57.01,57.14,2089577,49.0613129210887,49.1602268584296,49.0355092852607,49.1473250405156,2429398.33819178,0.0,1.0
2021-11-23,56.74,56.79,56.72,56.78,2430765,48.8032765628081,48.8462826225215,48.7860741389227,48.8376814105788,2826072.66998763,0.0,1.0
2021-11-24,56.81,56.81,56.66,56.68,1671542,48.8634850464069,48.8634850464069,48.7344668672666,48.751669291152,1943379.62038143,0.0,1.0
2021-11-26,57.15,57.189,56.99,56.99,1487841,49.1559262524583,49.1894709790348,49.0183068613753,49.0183068613753,1729803.90427996,0.0,1.0
2021-11-29,57.06,57.08,56.97,56.98,2451223,49.0785153449741,49.0957177688595,49.0011044374899,49.0097056494326,2849857.69021073,0.0,1.0
2021-11-30,57.23,57.31,57.12,57.22,2771014,49.2247359479998,49.2935456435413,49.1301226166302,49.2161347360571,3221655.29516556,0.0,1.0
2021-12-01,57.25,57.25,57.085,57.14,3084436,49.2710964803709,49.2710964803709,49.1290924468467,49.1764271246881,3583925.94470369,0.0339,1.0
2021-12-02,57.28,57.39,57.25,57.37,2127146,49.2969153955571,49.3915847512399,49.2710964803709,49.3743721411157,2471613.52596477,0.0,1.0
2021-12-03,57.37,57.42,57.195,57.199,1772657,49.3743721411157,49.4174036664261,49.2237618025295,49.2272043245543,2059718.99347583,0.0,1.0
2021-12-06,57.34,57.42,57.34,57.37,2874470,49.3485532259295,49.4174036664261,49.3485532259295,49.3743721411157,3339958.29716435,0.0,1.0
2021-12-07,57.21,57.34,57.21,57.26,2167637,49.2366712601226,49.3485532259295,49.2366712601226,49.2797027854329,2518661.59096823,0.0,1.0
2021-12-08,57.15,57.25,57.15,57.21,1952462,49.1850334297501,49.2710964803709,49.1850334297501,49.2366712601226,2268641.40408427,0.0,1.0
2021-12-09,57.31,57.34,57.2,57.29,4034017,49.3227343107433,49.3485532259295,49.2280649550605,49.3055217006192,4687280.977033,0.0,1.0
2021-12-10,57.31,57.35,57.28,57.33,2045664,49.3227343107433,49.3571595309916,49.2969153955571,49.3399469208675,2376936.42654487,0.0,1.0
2021-12-13,57.44,57.46,57.36,57.375,1947454,49.4346162765503,49.4518288866744,49.3657658360537,49.3786752936468,2262822.41444367,0.0,1.0
2021-12-14,57.415,57.42,57.35,57.4,2266636,49.4131005138951,49.4174036664261,49.3571595309916,49.400191056302,2633692.37280313,0.0,1.0
2021-12-15,57.33,57.385,57.265,57.31,2451593,49.3399469208675,49.3872815987089,49.284005937964,49.3227343107433,2848601.09224311,0.0,1.0
2021-12-16,57.24,57.36,57.21,57.22,2123235,49.2624901753088,49.3657658360537,49.2366712601226,49.2452775651846,2467069.1832163,0.0,1.0
2021-12-17,57.4,57.42,57.36,57.37,1857651,49.400191056302,49.4174036664261,49.3657658360537,49.3743721411157,2158476.82205264,0.0,1.0
2021-12-20,57.35,57.4,57.31,57.34,2547361,49.3571595309916,49.400191056302,49.3227343107433,49.3485532259295,2959877.64973121,0.0,1.0
2021-12-21,57.06,57.3,57.03,57.28,2167344,49.1075766841915,49.3141280056812,49.0817577690053,49.2969153955571,2518321.14289221,0.0,1.0
2021-12-22,57.1,57.1,57.03,57.0807,2465372,49.1420019044398,49.1420019044398,49.0817577690053,49.12539173567,2864611.44732652,0.0,1.0
2021-12-23,55.36,55.37,55.28,55.3537,2637848,49.0370910457331,49.0459489017746,48.9662281974011,49.031510596427,2977975.69484307,1.6181,1.0
2021-12-27,55.35,55.35,55.29,55.303,4312632,49.0282331896916,49.0282331896916,48.9750860534426,48.9866012662966,4868708.61277923,0.0,1.0
2021-12-28,55.33,55.35,55.31,55.34,3237099,49.0105174776086,49.0282331896916,48.9928017655256,49.0193753336501,3654494.93064074,0.0,1.0
2021-12-29,55.11,55.17,55.06,55.17,11857367,48.8156446446956,48.8687917809446,48.7713553644882,48.8687917809446,13386271.9651907,0.0,1.0
2021-12-30,55.16,55.17,55.13,55.17,3391578,48.8599339249031,48.8687917809446,48.8333603567786,48.8687917809446,3828892.66218694,0.0,1.0
2021-12-31,55.16,55.21,55.15,55.16,2121109,48.8599339249031,48.9042232051106,48.8510760688616,48.8599339249031,2394607.66811162,0.0,1.0
2022-01-03,54.99,55.08,54.98,55.03,3859606,48.7093503721977,48.7890710765711,48.7004925161562,48.7447817963637,4357268.82658534,0.0,1.0
2022-01-04,55.0,55.035,54.94,54.99,3096607,48.7182082282392,48.7492107243844,48.6650610919902,48.7093503721977,3495887.70182395,0.0,1.0
2022-01-05,54.89,54.98,54.87,54.95,3583734,48.6207718117827,48.7004925161562,48.6030560996997,48.6739189480317,4045825.51715745,0.0,1.0
2022-01-06,54.77,54.79,54.73,54.78,3089925,48.5144775392847,48.5321932513677,48.4790461151187,48.5233353953262,3488344.11569127,0.0,1.0
2022-01-07,54.78,54.82,54.7048,54.82,2499927,48.5233353953262,48.5587668194922,48.4567243178941,48.5587668194922,2822270.97424945,0.0,1.0
2022-01-10,54.73,54.75,54.65,54.67,2873147,48.4790461151187,48.4967618272017,48.4081832667867,48.4258989788697,3243614.46668318,0.0,1.0
2022-01-11,54.75,54.75,54.66,54.68,3126310,48.4967618272017,48.4967618272017,48.4170411228282,48.4347568349112,3529420.64688521,0.0,1.0
2022-01-12,54.82,54.89,54.795,54.87,7903102,48.5587668194922,48.6207718117827,48.5366221793885,48.6030560996997,8922138.67890253,0.0,1.0
2022-01-13,54.905,54.93,54.835,54.86,3768518,48.6340585958449,48.6562032359487,48.5720536035545,48.5941982436582,4254435.81646048,0.0,1.0
2022-01-14,54.77,54.87,54.74,54.84,2144337,48.5144775392847,48.6030560996997,48.4879039711602,48.5764825315752,2420830.71790062,0.0,1.0
2022-01-18,54.5,54.61,54.46,54.56,4211450,48.2753154261643,48.3727518426207,48.2398840019983,48.3284625624133,4754480.06861913,0.0,1.0
2022-01-19,54.5,54.53,54.47,54.49,2369735,48.2753154261643,48.3018889942888,48.2487418580398,48.2664575701228,2675291.84138697,0.0,1.0
2022-01-20,54.65,54.66,54.62,54.6442,2093468,48.4081832667867,48.4170411228282,48.3816096986622,48.4030457102827,2363402.60012394,0.0,1.0
2022-01-21,54.76,54.82,54.74,54.785,2824563,48.5056196832432,48.5587668194922,48.4879039711602,48.527764323347,3188765.97990219,0.0,1.0
2022-01-24,54.77,54.82,54.7401,54.77,2655510,48.5144775392847,48.5587668194922,48.4879925497206,48.5144775392847,2997915.05705133,0.0,1.0
2022-01-25,54.63,54.7456,54.63,54.7,2406304,48.3904675547037,48.4928643705435,48.3904675547037,48.4524725469942,2716576.09779019,0.0,1.0
2022-01-26,54.44,54.63,54.435,54.59,2951826,48.2221682899153,48.3904675547037,48.2177393618945,48.3550361305377,3332438.44353649,0.0,1.0
2022-01-27,54.56,54.62,54.55,54.55,2250310,48.3284625624133,48.3816096986622,48.3196047063717,48.3196047063717,2540468.02009149,0.0,1.0
2022-01-28,54.6,54.62,54.5,54.51,2072540,48.3638939865792,48.3816096986622,48.2753154261643,48.2841732822058,2339776.11545095,0.0,1.0
2022-01-31,54.4,54.45,54.37,54.41,3310350,48.1867368657493,48.2310261459568,48.1601632976248,48.1955947217908,3737191.01382027,0.0,1.0
2022-02-01,54.31,54.4,54.23,54.4,3599178,48.1485595062104,48.2283490542782,48.0776354634835,48.2283490542782,4059755.04116146,0.0469,1.0
2022-02-02,54.35,54.42,54.32,54.32,2385704,48.1840215275739,48.2460800649599,48.1574250115513,48.1574250115513,2690996.06652381,0.0,1.0
2022-02-03,54.0,54.07,53.965,54.07,2635318,47.8737288406438,47.9357873780298,47.8426995719508,47.9357873780298,2972552.49269792,0.0,1.0
2022-02-04,53.8,53.85,53.72,53.84,2546342,47.6964187338266,47.7407462605309,47.6254946910997,47.73188075519,2872190.47544221,0.0,1.0
2022-02-07,53.66,53.685,53.5303,53.61,9001289,47.5723016590545,47.5944654224067,47.4573160547836,47.5279741323502,10153159.5255086,0.0,1.0
2022-02-08,53.5,53.54,53.46,53.47,9911335,47.4304535736008,47.4659155949642,47.3949915522373,47.4038570575782,11179661.6424333,0.0,1.0
2022-02-09,53.64,53.71,53.58,53.61,7620404,47.5545706483728,47.6166291857588,47.5013776163277,47.5279741323502,8595566.41952327,0.0,1.0
2022-02-10,53.26,53.4852,53.22,53.46,4941908,47.2176814454201,47.4173326256963,47.1822194240567,47.3949915522373,5574310.55534239,0.0,1.0
2022-02-11,53.5,53.52,53.19,53.35,4193375,47.4304535736008,47.4481845842825,47.1556229080341,47.2974709934879,4729989.81871149,0.0,1.0
2022-02-14,53.23,53.36,53.14,53.27,6283107,47.1910849293976,47.3063364988287,47.1112953813298,47.226546950761,7087139.15160817,0.0,1.0
2022-02-15,53.22,53.23,53.16,53.189,4573873,47.1822194240567,47.1910849293976,47.1290263920115,47.1547363575,5159179.11517081,0.0,1.0
2022-02-16,53.33,53.345,53.24,53.32,3462501,47.2797399828062,47.2930382408174,47.1999504347384,47.2708744774653,3905587.85638736,0.0,1.0
2022-02-17,53.42,53.45,53.31,53.31,2509538,47.3595295308739,47.3861260468965,47.2620089721244,47.2620089721244,2830676.76744141,0.0,1.0
2022-02-18,53.59,53.6,53.49,53.51,2146859,47.5102431216685,47.5191086270094,47.4215880682599,47.4393190789416,2421586.72005465,0.0,1.0
2022-02-22,53.36,53.38,53.26,53.26,3373373,47.3063364988287,47.3240675095105,47.2176814454201,47.2176814454201,3805054.38810416,0.0,1.0
2022-02-23,53.34,53.35,53.265,53.31,3052666,47.288605488147,47.2974709934879,47.2221141980906,47.2620089721244,3443307.3836532,0.0,1.0
2022-02-24,53.38,53.46,53.33,53.42,2999142,47.3240675095105,47.3949915522373,47.2797399828062,47.3595295308739,3382934.06262736,0.0,1.0
2022-02-25,53.31,53.3499,53.225,53.34,2531209,47.2620089721244,47.2973823384345,47.1866521767271,47.288605488147,2855120.94650035,0.0,1.0
2022-02-28,53.67,53.67,53.4,53.4,2545470,47.5811671643954,47.5811671643954,47.3417985201922,47.3417985201922,2871206.88796865,0.0,1.0
2022-03-01,54.23,54.2563,53.9,53.9,3451084,48.1082214569095,48.1315525692886,47.8154736589973,47.8154736589973,3890234.96716943,0.0345,1.0
2022-03-02,53.79,53.98,53.75,53.96,2980279,47.7178910596932,47.8864428221275,47.6824064781281,47.868700531345,3359519.95886531,0.0,1.0
2022-03-03,53.63,53.685,53.5,53.51,5991751,47.5759527334327,47.6247440330848,47.4606278433461,47.4694989887374,6754202.23175455,0.0,1.0
2022-03-04,54.06,54.0799,53.93,53.93,2033400,47.9574119852578,47.9750655645864,47.8420870951711,47.8420870951711,2292150.46120069,0.0,1.0
2022-03-07,53.88,53.88,53.7,53.85,2587270,47.7977313682147,47.7977313682147,47.6380507511717,47.7711179320409,2916500.50346745,0.0,1.0
2022-03-08,53.35,53.53,53.3445,53.43,2603241,47.3275606624769,47.4872412795199,47.3226815325117,47.3985298256071,2934503.81566172,0.0,1.0
2022-03-09,53.16,53.2391,53.091,53.17,2386397,47.1590089000426,47.2291796600876,47.0977979968428,47.1678800454339,2690066.38347494,0.0,1.0
2022-03-10,52.93,52.97,52.83,52.92,2846152,46.9549725560432,46.9904571376083,46.8662611021304,46.9461014106519,3208325.27758791,0.0,1.0
2022-03-11,53.02,53.03,52.873,52.88,1829754,47.0348128645647,47.043684009956,46.9044070273129,46.9106168290868,2062590.47653379,0.0,1.0
2022-03-14,52.62,52.82,52.58,52.75,2208221,46.6799670489135,46.8573899567391,46.6444824673484,46.7952919390001,2489217.46020608,0.0,1.0
2022-03-15,52.66,52.76,52.66,52.7,2288918,46.7154516304786,46.8041630843914,46.7154516304786,46.7509362120437,2580183.16580631,0.0,1.0
2022-03-16,52.67,52.67,52.48,52.6,2234933,46.7243227758699,46.7243227758699,46.5557710134356,46.6622247581309,2519328.56629421,0.0,1.0
2022-03-17,52.75,52.81,52.6716,52.7,3207945,46.7952919390001,46.8485188113478,46.7257421591325,46.7509362120437,3616156.49220834,0.0,1.0
2022-03-18,52.83,52.84,52.745,52.76,2184298,46.8662611021304,46.8751322475217,46.7908563663045,46.8041630843914,2462250.2547948,0.0,1.0
2022-03-21,52.6,52.64,52.53,52.62,2103963,46.6622247581309,46.6977093396961,46.600126740392,46.6799670489135,2371692.61374997,0.0,1.0
2022-03-22,52.42,52.49,52.4,52.46,2012840,46.5025441410879,46.5646421588269,46.4848018503053,46.538028722653,2268974.19805409,0.0,1.0
2022-03-23,52.51,52.52,52.365,52.4,2185317,46.5823844496094,46.5912555950007,46.4537528414359,46.4848018503053,2463398.92270075,0.0,1.0
2022-03-24,52.43,52.46,52.38,52.415,1901114,46.5114152864792,46.538028722653,46.4670595595228,46.4981085683923,2143031.04745504,0.0,1.0
2022-03-25,52.23,52.36,52.2,52.34,2061944,46.3339923786536,46.4493172687402,46.3073789424798,46.4315749779577,2324326.68956919,0.0,1.0
2022-03-28,52.2,52.24,52.14,52.16,3030562,46.3073789424798,46.3428635240449,46.2541520701321,46.2718943609146,3416201.47831085,0.0,1.0
2022-03-29,52.12,52.16,52.01,52.02,2638367,46.2364097793495,46.2718943609146,46.1388271800454,46.1476983254367,2974099.60453756,0.0,1.0
2022-03-30,52.1,52.1255,51.95,51.97,2419849,46.218667488567,46.2412889093147,46.0856003076978,46.1033425984803,2727775.15559458,0.0,1.0
2022-03-31,52.44,52.48,52.32,52.35,2485273,46.5202864318705,46.5557710134356,46.4138326871751,46.4404461233489,2801524.36960736,0.0,1.0
2022-04-01,52.32,52.36,52.185,52.23,2690077,46.4474543282081,46.4829646143917,46.3276071123383,46.3675561842949,3030194.67214426,0.0379,1.0
2022-04-04,52.44,52.48,52.37,52.45,2469366,46.553985186759,46.5894954729426,46.4918421859376,46.5628627583049,2781578.25845661,0.0,1.0
2022-04-05,51.99,52.13,51.933,52.11,2267953,46.154494467193,46.2787804688357,46.1038923093813,46.2610253257439,2554699.77152089,0.0,1.0
2022-04-06,51.87,51.905,51.755,51.76,2671670,46.047963608642,46.0790351090527,45.9458715358641,45.950310321637,3009460.39824424,0.0,1.0
2022-04-07,51.79,51.83,51.69,51.72,1873060,45.9769430362748,46.0124533224584,45.8881673208156,45.9148000354534,2109878.7999773,0.0,1.0
2022-04-08,51.69,51.7679,51.66,51.66,2085400,45.8881673208156,45.9573236031583,45.8615346061779,45.8615346061779,2349065.83316747,0.0,1.0
2022-04-11,51.37,51.47,51.35,51.47,2699578,45.6040850313465,45.6928607468056,45.5863298882547,45.6928607468056,3040896.923262,0.0,1.0
2022-04-12,51.5,51.575,51.48,51.54,2690391,45.7194934614433,45.7860752480377,45.7017383183515,45.755003747627,3030548.37247591,0.0,1.0
2022-04-13,51.51,51.635,51.5,51.51,2208648,45.7283710329892,45.8393406773131,45.7194934614433,45.7283710329892,2487896.59264106,0.0,1.0
2022-04-14,51.35,51.57,51.3235,51.54,1775871,45.5863298882547,45.7816364622647,45.562804323658,45.755003747627,2000401.78872779,0.0,1.0
2022-04-18,51.33,51.39,51.2901,51.37,2219488,45.5685747451628,45.6218401744383,45.5331532346947,45.6040850313465,2500107.13912209,0.0,1.0
2022-04-19,51.23,51.28,51.165,51.18,2146060,45.4797990297037,45.5241868874333,45.4220948146553,45.4354111719742,2417395.33035743,0.0,1.0
2022-04-20,51.31,51.37,51.265,51.28,2544692,45.550819602071,45.6040850313465,45.5108705301144,45.5241868874333,2866428.03928963,0.0,1.0
2022-04-21,51.12,51.25,51.03,51.25,4429824,45.3821457426987,45.4975541727955,45.3022475987855,45.4975541727955,4989905.15265429,0.0,1.0
2022-04-22,51.03,51.1075,51.0,51.0,2322094,45.3022475987855,45.3710487782663,45.2756148841478,45.2756148841478,2615686.04430957,0.0,1.0
2022-04-25,51.23,51.33,51.19,51.19,2773775,45.4797990297037,45.5685747451628,45.4442887435201,45.4442887435201,3124474.95990894,0.0,1.0
2022-04-26,51.32,51.395,51.29,51.32,4054001,45.5596971736169,45.6262789602113,45.5330644589792,45.5596971736169,4566565.28087022,0.0,1.0
2022-04-27,51.17,51.36,51.16,51.33,3937743,45.4265336004283,45.5952074598006,45.4176560288823,45.5685747451628,4435608.29629537,0.0,1.0
2022-04-28,51.05,51.15,51.01,51.1,3313146,45.3200027418773,45.4087784573364,45.2844924556937,45.3643905996069,3732040.88850842,0.0,1.0
2022-04-29,50.83,51.095,50.82,50.965,3562401,45.1246961678673,45.3599518138339,45.1158185963214,45.2445433837371,4012810.23935054,0.0,1.0
2022-05-02,50.66,50.74,50.65,50.69,3433866,45.0070683448839,45.0781414887369,44.9981842019023,45.0337207738288,3865162.91678826,0.0375,1.0
2022-05-03,50.725,50.89,50.67,50.8,5102351,45.0648152742645,45.2114036334612,45.0159524878656,45.1314463466266,5743211.25915731,0.0,1.0
2022-05-04,50.83,50.83,50.601,50.66,3871114,45.1580987755715,45.1580987755715,44.9546519012924,45.0070683448839,4357329.69179923,0.0,1.0
2022-05-05,50.56,50.79,50.47,50.79,2822067,44.9182269150678,45.122562203645,44.8382696282332,45.122562203645,3176521.3660323,0.0,1.0
2022-05-06,50.27,50.45,50.2201,50.36,2863199,44.6605867686008,44.8205013422699,44.6162548951225,44.7405440554354,3222819.58532605,0.0,1.0
2022-05-09,50.37,50.44,50.3116,50.33,3740262,44.749428198417,44.8116171992883,44.6975448034043,44.7138916264905,4210042.5530502,0.0,1.0
2022-05-10,50.66,50.7285,50.59,50.69,4693179,45.0070683448839,45.067924724308,44.9448793440126,45.0337207738288,5282646.85711365,0.0,1.0
2022-05-11,50.83,50.83,50.4716,50.49,4622466,45.1580987755715,45.1580987755715,44.8396910911102,44.8560379141964,5203052.23538558,0.0,1.0
2022-05-12,51.0,51.06,50.96,50.98,3779189,45.309129206259,45.3624340641487,45.2735926343325,45.2913609202958,4253858.8221946,0.0,1.0
2022-05-13,50.84,50.95,50.825,50.93,3254082,45.1669829185531,45.2647084913509,45.1536567040807,45.2469402053877,3662797.87114237,0.0,1.0
2022-05-16,50.91,50.96,50.81,50.81,2708345,45.2291719194244,45.2735926343325,45.1403304896082,45.1403304896082,3048515.77198088,0.0,1.0
2022-05-17,50.61,50.68,50.58,50.61,2134956,44.9626476299758,45.0248366308472,44.935995201031,44.9626476299758,2403108.55466538,0.0,1.0
2022-05-18,50.71,50.73,50.56,50.57,1966927,45.051489059792,45.0692573457553,44.9182269150678,44.9271110580494,2213974.94847777,0.0,1.0
2022-05-19,50.7,50.96,50.61,50.93,6446201,45.0426049168104,45.2735926343325,44.9626476299758,45.2469402053877,7255850.12908581,0.0,1.0
2022-05-20,50.72,50.78,50.65,50.66,2432307,45.0603732027737,45.1136780606634,44.9981842019023,45.0070683448839,2737807.13011063,0.0,1.0
2022-05-23,50.6,50.7687,50.59,50.725,2490866,44.9537634869942,45.1036389790942,44.9448793440126,45.0648152742645,2803721.19759149,0.0,1.0
2022-05-24,50.69,50.8062,50.63,50.63,2243831,45.0337207738288,45.1369545152752,44.9804159159391,44.9804159159391,2525658.36079215,0.0,1.0
2022-05-25,50.84,50.8555,50.7401,50.82,2222097,45.1669829185531,45.1807533401746,45.0782303301667,45.1492146325899,2501194.54920676,0.0,1.0
2022-05-26,50.74,50.7999,50.67,50.77,2342454,45.0781414887369,45.1313575051968,45.0159524878656,45.1047939176818,2636668.50572571,0.0,1.0
2022-05-27,50.83,50.8999,50.8,50.89,4062186,45.1580987755715,45.220198935013,45.1314463466266,45.2114036334612,4572400.52124818,0.0,1.0
2022-05-31,50.45,50.47,50.3742,50.44,10488111,44.8205013422699,44.8382696282332,44.7531595384693,44.8116171992883,11805427.9649698,0.0,1.0
2022-06-01,50.28,50.41,50.25,50.3901,5388291,44.7066954706754,44.8222855743187,44.6800208313731,44.8045913969149,6060015.58888886,0.0419,1.0
2022-06-02,50.16,50.22,50.0939,50.215,2764929,44.5999969134661,44.6533461920708,44.5412237915367,44.6489004188537,3109615.4313438,0.0,1.0
2022-06-03,50.02,50.085,49.98,50.05,2760078,44.4755152633887,44.5333103152104,44.4399490776523,44.502189902691,3104159.68746847,0.0,1.0
2022-06-06,49.89,50.04,49.86,50.01,4459950,44.3599251597453,44.4932983562569,44.333250520443,44.4666237169546,5015944.11394353,0.0,1.0
2022-06-07,49.98,50.0299,49.92,49.92,4760720,44.4399490776523,44.4843178943584,44.3865997990476,44.3865997990476,5354209.2315235,0.0,1.0
2022-06-08,49.76,49.84,49.73,49.82,2440606,44.244335056102,44.3154674275748,44.2176604167997,44.2976843347066,2744861.1083432,0.0,1.0
2022-06-09,49.47,49.66,49.42,49.58,4316607,43.986480209513,44.1554195917609,43.9420224773424,44.0842872202881,4854731.43731598,0.0,1.0
2022-06-10,49.185,49.45,49.14,49.43,2679604,43.733071136141,43.9686971166448,43.6930591771875,43.9509140237765,3013653.49645165,0.0,1.0
2022-06-13,48.47,48.83,48.4201,48.8,3007769,43.0973255661025,43.4174212377303,43.0529567493964,43.390746598428,3382728.77759881,0.0,1.0
2022-06-14,48.35,48.77,48.27,48.56,4589732,42.9906270088933,43.3640719591257,42.9194946374205,43.1773494840095,5161905.22539003,0.0,1.0
2022-06-15,48.91,49.0,48.67,48.9,3303577,43.4885536092031,43.5685775271101,43.2751564947846,43.479662062769,3715413.31362666,0.0,1.0
2022-06-16,48.6,48.61,48.18,48.42,6411468,43.2129156697459,43.22180721618,42.8394707195135,43.052867833932,7210745.67569979,0.0,1.0
2022-06-17,48.82,48.88,48.611,48.81,2805507,43.4085296912962,43.4618789699008,43.2226963708234,43.3996381448621,3155252.03719265,0.0,1.0
2022-06-21,48.47,48.56,48.46,48.52,2455878,43.0973255661025,43.1773494840095,43.0884340196684,43.1417832982731,2762036.97320899,0.0,1.0
2022-06-22,48.79,48.89,48.67,48.81,5342437,43.3818550519939,43.4707705163349,43.2751564947846,43.3996381448621,6008445.25706882,0.0,1.0
2022-06-23,49.27,49.39,49.21,49.22,2494220,43.8086492808309,43.9153478380401,43.7553000022263,43.7641915486604,2805158.83090174,0.0,1.0
2022-06-24,49.22,49.26,49.125,49.13,2019154,43.7641915486604,43.7997577343968,43.6797218575364,43.6841676307534,2270869.31948688,0.0,1.0
2022-06-27,48.93,49.08,48.92,48.93,2667561,43.5063367020713,43.6397098985829,43.4974451556372,43.5063367020713,3000109.17085064,0.0,1.0
2022-06-28,48.87,48.89,48.75,48.84,2449705,43.4529874234667,43.4707705163349,43.3462888662575,43.4263127841644,2755094.4238496,0.0,1.0
2022-06-29,49.21,49.27,48.85,48.85,2269504,43.7553000022263,43.8086492808309,43.4352043305985,43.4352043305985,2552428.89054166,0.0,1.0
2022-06-30,49.54,49.56,49.41,49.46,2234867,44.0487210345517,44.0665041274199,43.9331309309083,43.9775886630789,2513473.91206104,0.0,1.0
2022-07-01,49.81,50.0,49.72,49.72,1931447,44.3271153534035,44.4962009168877,44.2470221917531,44.2470221917531,2170350.45711842,0.0431,1.0
2022-07-05,49.74,49.84,49.64,49.75,2853474,44.2648206721199,44.3538130739536,44.1758282702861,44.2737199123032,3206424.302751,0.0,1.0
2022-07-06,49.75,50.0,49.71,49.99,1706379,44.2737199123032,44.4962009168877,44.2381229515697,44.4873016767043,1917443.47251945,0.0,1.0
2022-07-07,49.62,49.67,49.55,49.64,1637020,44.1580297899193,44.2025259908362,44.0957351086357,44.1758282702861,1839505.35806159,0.0,1.0
2022-07-08,49.58,49.685,49.5401,49.65,1395188,44.1224328291858,44.2158748511113,44.0869248608541,44.1847275104695,1567760.81019367,0.0,1.0
2022-07-11,49.72,49.8,49.67,49.67,1673693,44.2470221917531,44.3182161132201,44.2025259908362,44.2025259908362,1880714.49417245,0.0,1.0
2022-07-12,49.89,50.055,49.89,49.96,2136787,44.3983092748705,44.5451467378962,44.3983092748705,44.4606039561542,2401089.25702579,0.0,1.0
2022-07-13,49.94,49.995,49.7128,49.76,1852962,44.4428054757874,44.491751296796,44.2406147388211,44.2826191524866,2082157.53459611,0.0,1.0
2022-07-14,50.03,50.06,49.795,49.86,4110802,44.5228986374378,44.5495963579879,44.3137664931284,44.3716115543204,4619273.01128289,0.0,1.0
2022-07-15,50.12,50.19,50.01,50.01,1814990,44.6029917990882,44.6652864803718,44.505100157071,44.505100157071,2039488.72330711,0.0,1.0
2022-07-18,49.91,49.92,49.815,49.89,1819865,44.4161077552373,44.4250069954207,44.3315649734952,44.3983092748705,2044966.71906804,0.0,1.0
2022-07-19,49.88,49.9191,49.76,49.88,1877066,44.3894100346871,44.4242060638041,44.2826191524866,44.3894100346871,2109242.993021,0.0,1.0
2022-07-20,49.9,49.95,49.795,49.89,1732156,44.4072085150539,44.4517047159708,44.3137664931284,44.3983092748705,1946408.86672034,0.0,1.0
2022-07-21,50.0,50.0,49.77,49.77,1336674,44.4962009168877,44.4962009168877,44.29151839267,44.29151839267,1502009.12938243,0.0,1.0
2022-07-22,50.42,50.5194,50.3335,50.38,1507668,44.8699690045895,44.9584274520123,44.7929905770033,44.834372043856,1694153.62315549,0.0,1.0
2022-07-25,50.47,50.47,50.3084,50.34,1346414,44.9144652055064,44.9144652055064,44.770653484143,44.7987750831225,1512953.8839899,0.0,1.0
2022-07-26,50.56,50.6664,50.48,50.61,1894503,44.9945583671568,45.089246282708,44.9233644456898,45.0390545680737,2128836.80062782,0.0,1.0
2022-07-27,50.54,50.635,50.5,50.59,1566168,44.9767598867901,45.0613026685321,44.9411629260565,45.0212560877069,1759889.5722866,0.0,1.0
2022-07-28,50.97,51.0,50.85,50.85,1718044,45.3594272146753,45.3861249352254,45.2526363324748,45.2526363324748,1930551.33314533,0.0,1.0
2022-07-29,51.09,51.16,50.87,50.89,2580904,45.4662180968758,45.5285127781595,45.2704348128415,45.2882332932083,2900139.72745757,0.0,1.0
2022-08-01,51.28,51.3,51.1,51.12,2566736,45.6787319524549,45.6965473705331,45.5183931897513,45.5362086078294,2881477.14382702,0.0488,1.0
2022-08-02,51.0,51.395,50.99,51.26,2518847,45.4293160993603,45.7811706064044,45.4204083903213,45.6609165343767,2827715.84584362,0.0,1.0
2022-08-03,51.08,51.089,50.7836,50.9,2359526,45.5005777716731,45.5085947098082,45.2365532757544,45.3402390089694,2648858.40977241,0.0,1.0
2022-08-04,51.35,51.63,51.15,51.17,6400522,45.7410859157285,45.990501768823,45.5629317349467,45.5807471530249,7185373.89570336,0.0,1.0
2022-08-05,50.97,51.08,50.86,51.05,7676244,45.4025929722431,45.5005777716731,45.3046081728131,45.4738546445558,8617528.89133878,0.0,1.0
2022-08-08,51.01,51.12,50.935,51.04,6170668,45.4382238083994,45.5362086078294,45.3714159906063,45.4649469355167,6927334.48400803,0.0,1.0
2022-08-09,50.99,50.99,50.87,50.91,4619420,45.4204083903213,45.4204083903213,45.3135158818522,45.3491467180085,5185867.63412265,0.0,1.0
2022-08-10,51.0,51.17,50.97,51.04,1994407,45.4293160993603,45.5807471530249,45.4025929722431,45.4649469355167,2238967.38347404,0.0,1.0
2022-08-11,50.76,51.03,50.72,51.0,1827772,45.2155310824222,45.4560392264776,45.1799002462658,45.4293160993603,2051899.08199636,0.0,1.0
2022-08-12,50.87,50.87,50.76,50.81,2336256,45.3135158818522,45.3135158818522,45.2155310824222,45.2600696276176,2622734.97006656,0.0,1.0
2022-08-15,51.1,51.125,51.0501,51.11,2099187,45.5183931897513,45.540662462349,45.4739437216462,45.5273008987903,2356595.83265237,0.0,1.0
2022-08-16,50.89,50.94,50.73,50.84,1981806,45.3313312999304,45.3758698451258,45.1888079553049,45.2867927547349,2224821.2096995,0.0,1.0
2022-08-17,50.59,50.62,50.53,50.57,1872885,45.0641000287577,45.0908231558749,45.0106537745231,45.0462846106795,2102543.97823402,0.0,1.0
2022-08-18,50.48,50.585,50.4405,50.52,1547172,44.9661152293276,45.0596461742381,44.9309297786232,45.001746065484,1736891.0381002,0.0,1.0
2022-08-19,50.14,50.18,50.07,50.1,1430990,44.6632531219986,44.6988839581549,44.6008991587249,44.6276222858422,1606462.44025293,0.0,1.0
2022-08-22,49.94,50.02,49.89,49.99,1620699,44.4850989412168,44.5563606135295,44.4405603960213,44.5296374864122,1819434.14730744,0.0,1.0
2022-08-23,49.8,49.89,49.7132,49.77,2240995,44.3603910146695,44.4405603960213,44.2830721002102,44.3336678875522,2515792.7702462,0.0,1.0
2022-08-24,49.6,49.68,49.58,49.58,1581840,44.1822368338877,44.2534985062004,44.1644214158095,44.1644214158095,1775810.13598256,0.0,1.0
2022-08-25,49.91,49.92,49.7229,49.76,1432094,44.4583758140995,44.4672835231386,44.2917125779781,44.3247601785132,1607701.81616334,0.0,1.0
2022-08-26,49.66,49.835,49.625,49.74,1887788,44.2356830881223,44.3915679963063,44.2045061064854,44.306944760435,2119274.43040146,0.0,1.0
2022-08-29,49.4,49.505,49.34,49.5,2151661,44.0040826531059,44.0976135980164,43.9506363988714,44.0931597434968,2415504.35758255,0.0,1.0
2022-08-30,49.44,49.485,49.32,49.4,1729092,44.0397134892623,44.0797981799382,43.9328209807932,44.0040826531059,1941118.63377229,0.0,1.0
2022-08-31,49.2,49.385,49.2,49.34,2229641,43.8259284723241,43.9907210895473,43.8259284723241,43.9506363988714,2503046.50748641,0.0,1.0
2022-09-01,49.02,49.05,48.91,48.91,2551540,43.7087030213697,43.7354525336226,43.6106214764421,43.6106214764421,2861592.36385597,0.0484,1.0
2022-09-02,49.29,49.34,49.18,49.2,1622833,43.9494486316465,43.9940311520681,43.8513670867189,43.8692000948876,1820032.81179738,0.0,1.0
2022-09-06,48.96,49.14,48.915,49.08,3674323,43.6552039968637,43.8157010703816,43.6150797284842,43.7622020458756,4120811.21171543,0.0,1.0
2022-09-07,49.14,49.17,49.053,49.1,2229270,43.8157010703816,43.8424505826346,43.7381274848479,43.7800350540443,2500161.47462834,0.0,1.0
2022-09-08,48.78,49.025,48.76,48.93,1807764,43.4947069233458,43.7131612734118,43.4768739151772,43.6284544846107,2027435.84582399,0.0,1.0
2022-09-09,48.71,48.875,48.71,48.79,2528707,43.4322913947555,43.5794137121469,43.4322913947555,43.5036234274302,2835984.79413576,0.0,1.0
2022-09-12,48.93,49.015,48.88,48.96,1700164,43.6284544846107,43.7042447693275,43.5838719641891,43.6552039968637,1906760.7482943,0.0,1.0
2022-09-13,48.82,48.86,48.78,48.82,1589039,43.5303729396831,43.5660389560204,43.4947069233458,43.5303729396831,1782132.30765316,0.0,1.0
2022-09-14,48.91,48.9664,48.7993,48.82,1734209,43.6106214764421,43.6609105594777,43.5119157762286,43.5303729396831,1944942.75289837,0.0,1.0
2022-09-15,48.8,48.9,48.7602,48.85,1684162,43.5125399315145,43.6017049723577,43.4770522452589,43.5571224519361,1888814.25284197,0.0,1.0
2022-09-16,48.81,48.84,48.71,48.71,2409611,43.5214564355988,43.5482059478518,43.4322913947555,43.4322913947555,2702416.75124174,0.0,1.0
2022-09-19,48.72,48.77,48.69,48.69,1493735,43.4412078988399,43.4857904192615,43.4144583865869,43.4144583865869,1675247.36810883,0.0,1.0
2022-09-20,48.42,48.4875,48.37,48.41,1703206,43.1737127763101,43.2338991788793,43.1291302558884,43.1647962722257,1910172.39928579,0.0,1.0
2022-09-21,48.5,48.59,48.3701,48.48,1612602,43.2450448089847,43.3252933457436,43.1292194209293,43.227211800816,1808558.58389007,0.0,1.0
2022-09-22,48.3,48.38,48.235,48.36,1847600,43.0667147272981,43.1380467599728,43.00875745075,43.1202137518041,2072112.5482886,0.0,1.0
2022-09-23,48.06,48.255,48.04,48.23,2463888,42.8527186292743,43.0265904589187,42.8348856211056,43.0042991987079,2763289.26303188,0.0,1.0
2022-09-26,47.53,47.88,47.52,47.85,2958301,42.380143912805,42.6922215557564,42.3712274087207,42.6654720435034,3317781.24253882,0.0,1.0
2022-09-27,47.32,47.615,47.31,47.56,3301509,42.1928973270341,42.4559341975218,42.1839808229498,42.406893425058,3702694.42909058,0.0,1.0
2022-09-28,47.85,47.88,47.61,47.67,2621017,42.6654720435034,42.6922215557564,42.4514759454796,42.5049749699856,2939511.91544585,0.0,1.0
2022-09-29,47.58,47.675,47.514,47.61,2437594,42.4247264332266,42.5094332220277,42.3658775062701,42.4514759454796,2733800.1272099,0.0,1.0
2022-09-30,47.73,47.855,47.64,47.77,4289453,42.5584739944915,42.6699302955456,42.4782254577326,42.5941400108288,4810689.21118975,0.0,1.0
2022-10-03,48.08,48.21,47.9701,48.03,2939399,42.9146883326604,43.0307222237429,42.816595066276,42.8700599130133,3293191.89794612,0.0495,1.0
2022-10-04,48.22,48.375,48.18,48.28,2264789,43.0396479076723,43.1779960085783,43.0039451719546,43.0932020112488,2537384.26983118,0.0,1.0
2022-10-05,47.88,47.98,47.795,47.96,2357861,42.7361746540719,42.8254314933662,42.6603063406719,42.8075801255073,2641658.63215002,0.0,1.0
2022-10-06,47.77,47.855,47.7,47.84,2177137,42.6379921308483,42.7138604442484,42.5755123433423,42.7004719183542,2439182.27131421,0.0,1.0
2022-10-07,47.47,47.52,47.4338,47.5,2062498,42.3702216129656,42.4148500326127,42.3379106371411,42.3969986647539,2310745.0547306,0.0,1.0
2022-10-10,47.29,47.4174,47.17,47.41,2124589,42.209559302236,42.3232725154969,42.102451095083,42.3166675093891,2380309.47185648,0.0,1.0
2022-10-11,47.09,47.3199,47.0704,47.2,17003112,42.0310456236476,42.236247097185,42.0135512831459,42.1292281468712,19049646.0937322,0.0,1.0
2022-10-12,47.13,47.21,46.93,46.94,9669253,42.0667483593653,42.1381538308007,41.8882346807769,41.8971603647063,10833066.7727625,0.0,1.0
2022-10-13,47.25,47.38,46.96,46.97,3965339,42.1738565665184,42.2898904576008,41.9150117325651,41.9239374164945,4442616.42172762,0.0,1.0
2022-10-14,47.1,47.455,47.055,47.45,2001337,42.039971307577,42.3568330870715,41.9998057298946,42.3523702451068,2242222.57456705,0.0,1.0
2022-10-17,47.27,47.42,47.25,47.39,2448984,42.1917079343772,42.3255931933185,42.1738565665184,42.2988161415303,2743749.4082973,0.0,1.0
2022-10-18,47.36,47.405,47.245,47.3,1944807,42.272039089742,42.3122046674244,42.1693937245536,42.2184849861655,2178888.49233088,0.0,1.0
2022-10-19,47.12,47.3,47.105,47.21,2619163,42.0578226754359,42.2184849861655,42.0444341495417,42.1381538308007,2934411.54841525,0.0,1.0
2022-10-20,46.98,47.21,46.97,47.13,2204871,41.932863100424,42.1381538308007,41.9239374164945,42.0667483593653,2470254.40003768,0.0,1.0
2022-10-21,47.08,47.1,46.8731,46.9,3049272,42.0221199397182,42.039971307577,41.8374475392184,41.8614576289886,3416289.46768845,0.0,1.0
2022-10-24,47.3,47.3275,47.17,47.21,1926270,42.2184849861655,42.2430306169714,42.102451095083,42.1381538308007,2158120.33591107,0.0,1.0
2022-10-25,47.66,47.7,47.6,47.61,1810794,42.5398096076246,42.5755123433423,42.4862555040481,42.4951811879775,2028745.37606138,0.0,1.0
2022-10-26,47.8,47.86,47.68,47.68,2479846,42.6647691826366,42.7183232862131,42.5576609754835,42.5576609754835,2778326.03037358,0.0,1.0
2022-10-27,48.23,48.2763,47.9759,48.07,2132250,43.0485735916017,43.0898995081949,42.8217719629551,42.9057626487309,2388892.56762883,0.0,1.0
2022-10-28,48.0,48.0675,47.885,47.89,3101881,42.843282861225,42.9035312277486,42.7406374960366,42.7451003380014,3475230.60924802,0.0,1.0
2022-10-31,47.94,48.01,47.85,47.97,3885410,42.7897287576485,42.8522085451544,42.7093976022837,42.8165058094367,4353066.98144717,0.0,1.0
2022-11-01,47.91,48.03,47.84,48.02,2986087,42.8112396559184,42.9184688097215,42.7486893161999,42.9095330469046,3341725.89534492,0.0541,1.0
2022-11-02,47.85,48.08,47.78,47.88,2996620,42.7576250790168,42.9631476238062,42.6950747392983,42.7844323674676,3353513.36130143,0.0,1.0
2022-11-03,47.7,47.7555,47.62,47.62,2706880,42.6235886367628,42.6731821203968,42.5521025342274,42.5521025342274,3029265.72185984,0.0,1.0
2022-11-04,47.67,47.78,47.615,47.7,2621424,42.596781348312,42.6950747392983,42.5476346528189,42.6235886367628,2933632.02863101,0.0,1.0
2022-11-07,47.51,47.7,47.49,47.69,2247624,42.4538091432411,42.6235886367628,42.4359376176073,42.6146528739459,2515312.95765955,0.0,1.0
2022-11-08,47.68,47.71,47.5,47.5,2205727,42.6057171111289,42.6325243995797,42.4448733804242,42.4448733804242,2468426.08201351,0.0,1.0
2022-11-09,47.96,47.99,47.7,47.78,2157147,42.855918470003,42.8827257584538,42.6235886367628,42.6950747392983,2414060.27016816,0.0,1.0
2022-11-10,48.6,48.61,48.38,48.38,2715340,43.4278072902866,43.4367430531036,43.2312205083141,43.2312205083141,3038733.29633929,0.0,1.0
2022-11-11,48.33,48.34,48.24,48.24,1701675,43.1865416942295,43.1954774570464,43.1061198288771,43.1061198288771,1904342.17521495,0.0,1.0
2022-11-14,48.18,48.38,48.18,48.33,2577108,43.0525052519755,43.2312205083141,43.0525052519755,43.1865416942295,2884038.05337908,0.0,1.0
2022-11-15,48.46,48.5299,48.4,48.42,5834381,43.3027066108496,43.3651675929399,43.249092033948,43.2669635595819,6529247.83203183,0.0,1.0
2022-11-16,48.7,48.8,48.64,48.66,4398814,43.5171649184559,43.6065225466253,43.4635503415544,43.4814218671882,4922706.75723976,0.0,1.0
2022-11-17,48.68,48.6899,48.57,48.64,1715288,43.4992933928221,43.5081397980108,43.4010000018358,43.4635503415544,1919576.46497721,0.0,1.0
2022-11-18,48.5,48.71,48.5,48.6,5606884,43.3384496621173,43.5261006812729,43.3384496621173,43.4278072902866,6274656.24912976,0.0,1.0
2022-11-21,48.56,48.75,48.56,48.67,2948400,43.3920642390189,43.5618437325406,43.3920642390189,43.4903576300052,3299550.42496584,0.0,1.0
2022-11-22,48.67,48.71,48.6233,48.64,1965734,43.4903576300052,43.5261006812729,43.4486276176501,43.4635503415544,2199850.24252808,0.0,1.0
2022-11-23,49.01,49.0375,48.88,48.89,1989256,43.7941735657808,43.8187469135274,43.6780086491607,43.6869444119776,2226173.6806966,0.0,1.0
2022-11-25,48.96,48.97,48.86,48.9,1205724,43.7494947516962,43.7584305145131,43.6601371235269,43.6958801747946,1349324.08648471,0.0,1.0
2022-11-28,48.78,48.855,48.75,48.805,2960616,43.5886510209914,43.6556692421184,43.5618437325406,43.6109904280337,3313221.3339305,0.0,1.0
2022-11-29,48.92,48.9799,48.84,48.84,2941742,43.7137517004284,43.7672769197019,43.642265597893,43.642265597893,3292099.46623249,0.0,1.0
2022-11-30,49.05,49.11,48.81,48.84,2477609,43.8299166170485,43.8835311939501,43.6154583094422,43.642265597893,2772688.85797355,0.0,1.0
2022-12-01,49.27,49.27,49.13,49.13,3536266,44.0799392606663,44.0799392606663,43.954686743993,43.954686743993,3952633.07396323,0.0598,1.0
2022-12-02,49.31,49.31,49.09,49.21,2189551,44.1157256940015,44.1157256940015,43.9189003106578,44.0262596106635,2447353.14021323,0.0,1.0
2022-12-05,49.15,49.22,49.11,49.16,3575463,43.9725799606606,44.0352062189973,43.9367935273254,43.9815265689944,3996445.20760933,0.0,1.0
2022-12-06,49.31,49.3963,49.26,49.33,3192949,44.1157256940015,44.1929349239223,44.0709926523325,44.1336189106691,3568893.23961428,0.0,1.0
2022-12-07,49.45,49.52,49.38,49.38,2419120,44.2409782106748,44.3036044690115,44.1783519523382,44.1783519523382,2703952.05617619,0.0,1.0
2022-12-08,49.27,49.3808,49.2601,49.31,2913064,44.0799392606663,44.1790676810049,44.0710821184158,44.1157256940015,3256054.01657331,0.0,1.0
2022-12-09,49.07,49.25,49.07,49.19,2539113,43.9010070939902,44.0620460439987,43.9010070939902,44.0083663939958,2838073.27342739,0.0,1.0
2022-12-12,49.06,49.256,49.03,49.23,2346671,43.8920604856564,44.067414008999,43.8652206606549,44.0441528273311,2622972.7651456,0.0,1.0
2022-12-13,49.07,49.32,49.0519,49.24,2913100,43.9010070939902,44.1246723023353,43.884813732906,44.0530994356649,3256094.25528574,0.0,1.0
2022-12-14,49.06,49.12,48.94,49.05,2779194,43.8920604856564,43.9457401356592,43.7847011856507,43.8831138773225,3106421.89342096,0.0,1.0
2022-12-15,48.76,48.825,48.675,48.8,2500539,43.6236622356421,43.6818151898119,43.5476160648048,43.6594486689774,2794957.49305481,0.0,1.0
2022-12-16,48.7,48.7157,48.525,48.54,2330471,43.5699825856393,43.5840287607234,43.4134169397977,43.4268368522984,2604865.34455049,0.0,1.0
2022-12-19,48.51,48.57,48.49,48.53,2506414,43.399997027297,43.4536766772998,43.3821038106294,43.4178902439646,2801524.22737556,0.0,1.0
2022-12-20,48.15,48.25,48.14,48.24,4862652,43.0779191272799,43.167385210618,43.0689725189461,43.1584386022842,5435190.4303504,0.0,1.0
2022-12-21,48.15,48.23,48.12,48.21,3439145,43.0779191272799,43.1494919939504,43.0510793022785,43.1315987772828,3844076.8520115,0.0,1.0
2022-12-22,48.04,48.11,48.01,48.08,3695424,42.9795064356081,43.0421326939447,42.9526666106066,43.0152928689433,4130530.65711615,0.0,1.0
2022-12-23,47.72,47.81,47.72,47.75,2191196,42.8858354463531,42.9667182039007,42.8858354463531,42.9127963655356,2438191.35226598,0.2153,1.0
2022-12-27,47.54,47.56,47.49,47.52,2539322,42.7240699312579,42.7420438773796,42.6791350659537,42.7060959851362,2825558.70904235,0.0,1.0
2022-12-28,47.52,47.5767,47.48,47.48,2674082,42.7060959851362,42.7570521223912,42.6701480928928,42.6701480928928,2975509.08620229,0.0,1.0
2022-12-29,47.61,47.665,47.56,47.57,4565906,42.7869787426838,42.8364070945184,42.7420438773796,42.7510308504404,5080582.71576772,0.0,1.0
2022-12-30,47.43,47.5487,47.39,47.52,2633908,42.6252132275886,42.7318885978208,42.5892653353452,42.7060959851362,2930806.60436774,0.0,1.0
2023-01-03,47.85,47.89,47.78,47.87,4564821,43.0026660961441,43.0386139883875,42.9397572847182,43.0206400422658,5079375.41271623,0.0,1.0
2023-01-04,48.05,48.1,47.965,47.98,2116011,43.182405557361,43.2273404226652,43.1060162863438,43.1194967459351,2354531.37076724,0.0,1.0
2023-01-05,47.99,48.03,47.891,47.91,1973342,43.1284837189959,43.1644316112393,43.0395126856935,43.0565879345091,2195780.47763106,0.0,1.0
2023-01-06,48.3,48.31,48.02,48.04,2085276,43.4070798838821,43.416066856943,43.1554446381784,43.1734185843001,2320331.86911979,0.0,1.0
2023-01-09,48.18,48.275,48.095,48.1,2690796,43.299236207152,43.38461245123,43.2228469361348,43.2273404226652,2994107.11680374,0.0,1.0
2023-01-10,48.11,48.11,47.99,48.0,2056410,43.2363273957261,43.2363273957261,43.1284837189959,43.1374706920568,2288212.04434167,0.0,1.0
2023-01-11,48.48,48.49,48.32,48.34,2371141,43.5688453989773,43.5778323720382,43.4250538300038,43.4430277761255,2638420.05973145,0.0,1.0
2023-01-12,48.64,48.6899,48.4836,48.59,2453646,43.7126369679508,43.7574819635245,43.5720807092792,43.6677021026466,2730225.16412134,0.0,1.0
2023-01-13,48.52,48.65,48.5,48.58,2509824,43.6047932912207,43.7216239410117,43.586819345099,43.6587151295858,2792735.64414576,0.0,1.0
2023-01-17,48.71,48.76,48.52,48.52,4724431,43.7755457793768,43.820480644681,43.6047932912207,43.6047932912207,5256976.92428122,0.0,1.0
2023-01-18,48.99,49.08,48.96,49.05,15413328,44.0271810250804,44.108063782628,44.0002201058979,44.0811028634455,17150744.6340898,0.0,1.0
2023-01-19,48.94,49.01,48.88,48.88,16055836,43.9822461597762,44.0451549712021,43.9283243214111,43.9283243214111,17865677.2322516,0.0,1.0
2023-01-20,48.71,48.78,48.6602,48.73,5643405,43.7755457793768,43.8384545908027,43.7307906535338,43.7935197254984,6279539.24173583,0.0,1.0
2023-01-23,48.59,48.667,48.55,48.55,3482518,43.6677021026466,43.7369017952151,43.6317542104032,43.6317542104032,3875073.37167037,0.0,1.0
2023-01-24,48.8,48.83,48.625,48.68,2067944,43.8564285369244,43.8833894561069,43.6991565083596,43.7485848601942,2301046.17650375,0.0,1.0
2023-01-25,48.84,48.92,48.76,48.85,2071849,43.8923764291677,43.9642722136545,43.820480644681,43.9013634022286,2305391.35476741,0.0,1.0
2023-01-26,48.71,48.79,48.67,48.77,2173686,43.7755457793768,43.8474415638635,43.7395978871334,43.8294676177418,2418707.5951862,0.0,1.0
2023-01-27,48.61,48.61,48.485,48.505,2038440,43.6856760487683,43.6856760487683,43.5733388855077,43.5913128316294,2268216.43527693,0.0,1.0
2023-01-30,48.41,48.5,48.4,48.44,3054183,43.5059365875514,43.586819345099,43.4969496144906,43.5328975067339,3398455.7195421,0.0,1.0
2023-01-31,48.55,48.55,48.405,48.51,4310830,43.6317542104032,43.6317542104032,43.501443101021,43.5958063181599,4796754.11377566,0.0,1.0
2023-02-01,48.64,48.65,48.47,48.56,2698190,43.7689852890423,43.7779838468731,43.6160098059186,43.6969968263959,2998469.36668318,0.0627,1.0
2023-02-02,49.09,49.17,48.98,49.0,2749819,44.1739203914286,44.2459088540751,44.0749362552897,44.0929333709514,3055844.11602718,0.0,1.0
2023-02-03,48.78,48.885,48.75,48.82,2999456,43.8949650986736,43.9894499558971,43.8679694251812,43.9309593299969,3333263.01435928,0.0,1.0
2023-02-06,48.58,48.63,48.56,48.57,2485672,43.7149939420575,43.7599867312115,43.6969968263959,43.7059953842267,2762300.41161746,0.0,1.0
2023-02-07,48.46,48.58,48.42,48.5,2014059,43.6070112480878,43.7149939420575,43.5710170167646,43.643005479411,2238201.98510578,0.0,1.0
2023-02-08,48.56,48.56,48.4213,48.48,1889092,43.6969968263959,43.6969968263959,43.5721868292826,43.6250083637494,2099327.50949572,0.0,1.0
2023-02-09,48.47,48.67,48.43,48.64,1585882,43.6160098059186,43.7959809625348,43.5800155745954,43.7689852890423,1762373.51564354,0.0,1.0
2023-02-10,48.35,48.46,48.3241,48.44,2080599,43.508027111949,43.6070112480878,43.4847208471672,43.5890141324262,2312147.16749067,0.0,1.0
2023-02-13,48.43,48.43,48.35,48.35,1974838,43.5800155745954,43.5800155745954,43.508027111949,43.508027111949,2194616.11197205,0.0,1.0
2023-02-14,48.285,48.3996,48.225,48.3,10493096,43.4495364860487,43.5526599587897,43.3955451390639,43.4630343227949,11660864.1043313,0.0,1.0
2023-02-15,48.2,48.2663,48.15,48.21,4142071,43.3730487444869,43.4327091829051,43.3280559553328,43.3820473023177,4603038.70673553,0.0,1.0
2023-02-16,48.1,48.17,48.0436,48.11,2914786,43.2830631661788,43.3460530709944,43.232311300013,43.2920617240096,3239170.15904624,0.0,1.0
2023-02-17,48.2,48.21,48.08,48.08,2001098,43.3730487444869,43.3820473023177,43.2650660505172,43.2650660505172,2223798.56597607,0.0,1.0
2023-02-21,47.81,47.93,47.81,47.93,3389725,43.0221049890854,43.1300876830551,43.0221049890854,43.1300876830551,3766964.73338799,0.0,1.0
2023-02-22,47.88,47.95,47.87,47.88,1890634,43.0850948939011,43.1480847987167,43.0760963360702,43.0850948939011,2101041.11741933,0.0,1.0
2023-02-23,48.04,48.06,47.91,47.93,2938329,43.229071819194,43.2470689348556,43.1120905673935,43.1300876830551,3265333.240334,0.0,1.0
2023-02-24,47.89,47.9,47.8,47.84,2472848,43.0940934517319,43.1030920095627,43.0131064312546,43.0491006625778,2748049.23910612,0.0,1.0
2023-02-27,47.78,47.83,47.65,47.81,5287869,42.995109315593,43.040102104747,42.8781280637925,43.0221049890854,5876351.63258836,0.0,1.0
2023-02-28,47.76,47.79,47.5901,47.62,2987307,42.9771121999314,43.0041078734238,42.824226702386,42.8511323903001,3319761.96204797,0.0,1.0
2023-03-01,47.54,47.685,47.53,47.64,2492537,42.8320554476988,42.9626959197206,42.8230457599731,42.9221523249552,2766507.64810229,0.0588,1.0
2023-03-02,47.52,47.53,47.46,47.5,1875797,42.8140360722475,42.8230457599731,42.7599779458936,42.7960166967962,2081977.81889991,0.0,1.0
2023-03-03,47.67,47.68,47.53,47.6,1784218,42.9491813881321,42.9581910758577,42.8230457599731,42.8861135740526,1980332.78658723,0.0,1.0
2023-03-06,47.65,47.7499,47.64,47.73,2208946,42.9311620126808,43.02116879306,42.9221523249552,43.003239514486,2451745.35152135,0.0,1.0
2023-03-07,47.7,47.815,47.605,47.75,1961241,42.976210451309,43.0798218601539,42.8906184179154,43.0212588899372,2176813.51421134,0.0,1.0
2023-03-08,47.78,47.88,47.75,47.78,1692012,43.0482879531142,43.1383848303706,43.0212588899372,43.0482879531142,1877991.83670327,0.0,1.0
2023-03-09,47.83,47.87,47.74,47.75,1874032,43.0933363917424,43.1293751426449,43.0122492022116,43.0212588899372,2080018.81648635,0.0,1.0
2023-03-10,48.3,48.36,48.1743,48.27,1975596,43.5167917148475,43.5708498412014,43.4035399401362,43.4897626516706,2192746.36386954,0.0,1.0
2023-03-13,48.92,49.04,48.79,48.91,2138127,44.0753923538373,44.183508606545,43.9582664134039,44.0663826661116,2373142.18329116,0.0,1.0
2023-03-14,48.63,48.78,48.5401,48.78,1962108,43.8141114097937,43.9492567256783,43.7331143171402,43.9492567256783,2177775.8117142,0.0,1.0
2023-03-15,48.98,49.25,48.9316,49.17,3185609,44.1294504801911,44.3727120487834,44.085843591599,44.3006345469783,3535759.61454674,0.0,1.0
2023-03-16,48.74,49.12,48.69,49.01,1629024,43.9132179747757,44.2555861083501,43.8681695361475,44.156479543368,1808080.42365758,0.0,1.0
2023-03-17,49.09,49.2,48.92,48.92,1755183,44.2285570451732,44.3276636101552,44.0753923538373,44.0753923538373,1948106.36444679,0.0,1.0
2023-03-20,49.05,49.14,49.01,49.14,3192525,44.1925182942706,44.2736054838014,44.156479543368,44.2736054838014,3543435.79624205,0.0,1.0
2023-03-21,48.81,48.9399,48.77,48.87,1794057,43.9762857888552,44.0933216324113,43.9402470379527,44.0303439152091,1991253.25386602,0.0,1.0
2023-03-22,48.94,48.9799,48.59,48.6,1816270,44.0934117292886,44.1293603833139,43.7780726588911,43.7870823466167,2015907.82645102,0.0,1.0
2023-03-23,49.22,49.23,48.95,48.98,1693482,44.3456829856065,44.3546926733321,44.1024214170142,44.1294504801911,1879623.41378425,0.0,1.0
2023-03-24,49.23,49.4,49.21,49.35,1721010,44.3546926733321,44.5078573646681,44.3366732978809,44.4628089260398,1910177.19193758,0.0,1.0
2023-03-27,48.89,49.05,48.89,48.92,2016429,44.0483632906603,44.1925182942706,44.0483632906603,44.0753923538373,2238067.57948037,0.0,1.0
2023-03-28,48.86,48.9165,48.83,48.9,1435504,44.0213342274834,44.0722389631333,43.9943051643065,44.057372978386,1593289.40548583,0.0,1.0
2023-03-29,48.84,48.9,48.79,48.81,2450219,44.0033148520321,44.057372978386,43.9582664134039,43.9762857888552,2719538.20666476,0.0,1.0
2023-03-30,48.79,48.8,48.7,48.71,2092153,43.9582664134039,43.9672761011296,43.8771792238732,43.8861889115988,2322114.88756241,0.0,1.0
2023-03-31,48.92,48.94,48.755,48.78,1726173,44.0753923538373,44.0934117292886,43.9267325063642,43.9492567256783,1915907.6902159,0.0,1.0
2023-04-03,48.93,48.93,48.72,48.75,4545920,44.1489114056785,44.1489114056785,43.9594310992164,43.9864997144252,5038218.57703586,0.0716,1.0
2023-04-04,48.95,48.96,48.68,48.68,2643748,44.1669571491511,44.1759800208874,43.9233396122712,43.9233396122712,2930051.62576583,0.0,1.0
2023-04-05,49.05,49.125,49.0,49.0,2130897,44.257185866514,44.3248574045362,44.2120715078325,44.2120715078325,2361661.63310177,0.0,1.0
2023-04-06,49.01,49.0791,49.005,49.04,3818848,44.2210943795688,44.2834424232666,44.2165829437007,44.2481629947777,4232408.60738338,0.0,1.0
2023-04-10,48.83,48.87,48.78,48.83,3035529,44.0586826883156,44.0947741752607,44.0135683296341,44.0586826883156,3364260.39150075,0.0,1.0
2023-04-11,48.77,48.8,48.73,48.79,2427140,44.0045454578978,44.0316140731067,43.9684539709526,44.0225912013704,2689986.14957299,0.0,1.0
2023-04-12,48.78,48.87,48.6801,48.85,2177190,44.0135683296341,44.0947741752607,43.9234298409886,44.0767284317882,2412967.91490759,0.0,1.0
2023-04-13,48.77,48.8699,48.74,48.84,2452046,44.0045454578978,44.0946839465434,43.9774768426889,44.0677055600519,2717589.33482034,0.0,1.0
2023-04-14,48.55,48.63,48.49,48.6,2033831,43.8060422796994,43.8782252535897,43.7519050492816,43.8511566383808,2254083.90969296,0.0,1.0
2023-04-17,48.43,48.46,48.39,48.44,2108029,43.6977678188639,43.7248364340728,43.6616763319187,43.7067906906002,2336317.15224428,0.0,1.0
2023-04-18,48.49,48.57,48.48,48.49,2120219,43.7519050492816,43.824088023172,43.7428821775453,43.7519050492816,2349827.2633888,0.0,1.0
2023-04-19,48.43,48.48,48.37,48.48,1944573,43.6977678188639,43.7428821775453,43.6436305884461,43.7428821775453,2155159.75050207,0.0,1.0
2023-04-20,48.6,48.61,48.5241,48.53,1565749,43.8511566383808,43.8601795101171,43.7826730419024,43.7879965362268,1735311.15786801,0.0,1.0
2023-04-21,48.5,48.6,48.445,48.57,1830504,43.7609279210179,43.8511566383808,43.7113021264683,43.824088023172,2028737.69405059,0.0,1.0
2023-04-24,48.46,48.51,48.44,48.47,1872785,43.7248364340728,43.7699507927542,43.7067906906002,43.733859305809,2075597.49793091,0.0,1.0
2023-04-25,48.84,48.84,48.6,48.61,2077151,44.0677055600519,44.0677055600519,43.8511566383808,43.8601795101171,2302095.23166017,0.0,1.0
2023-04-26,48.68,48.83,48.64,48.78,4655618,43.9233396122712,44.0586826883156,43.887248125326,44.0135683296341,5159796.27780132,0.0,1.0
2023-04-27,48.56,48.64,48.53,48.64,1873539,43.8150651514357,43.887248125326,43.7879965362268,43.887248125326,2076433.15205749,0.0,1.0
2023-04-28,48.95,48.96,48.825,48.85,1639233,44.1669571491511,44.1759800208874,44.0541712524474,44.0767284317882,1816753.07807666,0.0,1.0
2023-05-01,48.66,48.83,48.625,48.8,2600702,43.9682735135179,44.1218823605647,43.9366481626554,44.0947749169682,2878215.34045663,0.0698,1.0
2023-05-02,49.07,49.08,48.77,48.77,2692798,44.3387419093367,44.3477777238689,44.0676674733718,44.0676674733718,2980138.63654926,0.0,1.0
2023-05-03,49.03,49.045,48.905,48.99,1728379,44.3025986512081,44.3161523730063,44.189650969556,44.2664553930794,1912809.29223074,0.0,1.0
2023-05-04,49.04,49.14,48.86,48.86,2296867,44.3116344657402,44.4019926110619,44.1489898041612,44.1489898041612,2541958.99199085,0.0,1.0
2023-05-05,48.85,48.88,48.78,48.82,2025182,44.1399539896291,44.1670614332256,44.0767032879039,44.1128465460326,2241283.27644483,0.0,1.0
2023-05-08,48.74,48.8,48.68,48.74,1700413,44.0405600297753,44.0947749169682,43.9863451425823,44.0405600297753,1881859.12177245,0.0,1.0
2023-05-09,48.71,48.7597,48.69,48.73,1771596,44.0134525861788,44.0583605844036,43.9953809571144,44.0315242152431,1960637.85250736,0.0,1.0
2023-05-10,48.89,48.94,48.82,48.84,1749180,44.1760972477577,44.2212763204186,44.1128465460326,44.1309181750969,1935829.90639447,0.0,1.0
2023-05-11,49.09,49.21,49.08,49.16,1649653,44.3568135384011,44.465243312787,44.3477777238689,44.4200642401262,1825682.66992154,0.0,1.0
2023-05-12,48.91,49.0398,48.9,49.01,1763236,44.1941688768221,44.3114537494496,44.1851330622899,44.2845270221437,1951385.78124113,0.0,1.0
2023-05-15,48.9,48.9,48.82,48.82,1588588,44.1851330622899,44.1851330622899,44.1128465460326,44.1128465460326,1758101.60151579,0.0,1.0
2023-05-16,48.82,48.88,48.75,48.85,1725788,44.1128465460326,44.1670614332256,44.0495958443074,44.1399539896291,1909941.81416247,0.0,1.0
2023-05-17,48.81,48.89,48.78,48.87,1703883,44.1038107315004,44.1760972477577,44.0767032879039,44.1580256186934,1885699.39537219,0.0,1.0
2023-05-18,48.58,48.64,48.55,48.63,1800741,43.8959869972606,43.9502018844536,43.8688795536641,43.9411660699214,1992892.83062389,0.0,1.0
2023-05-19,48.57,48.68,48.45,48.49,1727922,43.8869511827284,43.9863451425823,43.7785214083425,43.8146646664711,1912303.52709095,0.0,1.0
2023-05-22,48.58,48.66,48.51,48.55,1816386,43.8959869972606,43.9682735135179,43.8327362955354,43.8688795536641,2010207.26303538,0.0,1.0
2023-05-23,48.54,48.55,48.45,48.47,1935540,43.8598437391319,43.8688795536641,43.7785214083425,43.7965930374068,2142075.83954925,0.0,1.0
2023-05-24,48.46,48.58,48.445,48.55,1735290,43.7875572228746,43.8959869972606,43.7740035010764,43.8688795536641,1920457.74492463,0.0,1.0
2023-05-25,48.28,48.459,48.25,48.43,1884582,43.6249125612956,43.7866536414214,43.5978051176991,43.7604497792781,2085680.25969466,0.0,1.0
2023-05-26,48.38,48.39,48.27,48.3,1544596,43.7152707066173,43.7243065211495,43.6158767467635,43.64298419036,1709415.34324499,0.0,1.0
2023-05-30,48.76,48.78,48.58,48.62,1997631,44.0586316588396,44.0767032879039,43.8959869972606,43.9321302553893,2210792.38942859,0.0,1.0
2023-05-31,48.95,48.96,48.85,48.88,1934932,44.2303121349507,44.2393479494829,44.1399539896291,44.1670614332256,2141402.96163898,0.0,1.0
2023-06-01,48.93,48.98,48.89,48.9,3819241,44.2778405193899,44.3230866266037,44.2416436336189,44.2506928550617,4220518.88569779,0.0726,1.0
2023-06-02,48.74,48.89,48.74,48.86,4664183,44.1059053119776,44.2416436336189,44.1059053119776,44.2144959692907,5154236.78103858,0.0,1.0
2023-06-05,48.64,48.77,48.62,48.66,2457623,44.0154130975501,44.1330529763059,43.9973146546646,44.0335115404356,2715839.16422799,0.0,1.0
2023-06-06,48.73,48.74,48.63,48.7,2748877,44.0968560905349,44.1059053119776,44.0063638761073,44.0697084262066,3037694.47724306,0.0,1.0
2023-06-07,48.52,48.7295,48.48,48.71,1825850,43.9068224402371,44.0964036294627,43.870625554466,44.0787576476494,2017687.39062324,0.0,1.0
2023-06-08,48.64,48.65,48.53,48.53,1899889,44.0154130975501,44.0244623189928,43.9158716616798,43.9158716616798,2099505.47902829,0.0,1.0
2023-06-09,48.69,48.73,48.61,48.65,1884736,44.0606592047639,44.0968560905349,43.9882654332218,44.0244623189928,2082760.39206599,0.0,1.0
2023-06-12,48.76,48.8,48.67,48.78,1679873,44.1240037548631,44.1602006406341,44.0425607618784,44.1421021977486,1856372.96051069,0.0,1.0
2023-06-13,48.57,48.7885,48.55,48.76,2068563,43.9520685474508,44.149794035975,43.9339701045653,44.1240037548631,2285901.6248924,0.0,1.0
2023-06-14,48.55,48.6,48.46,48.55,2025644,43.9339701045653,43.9792162117791,43.8525271115805,43.9339701045653,2238473.23531048,0.0,1.0
2023-06-15,48.59,48.69,48.52,48.6,3380394,43.9701669903363,44.0606592047639,43.9068224402371,43.9792162117791,3735563.35358243,0.0,1.0
2023-06-16,48.64,48.64,48.535,48.57,2179326,44.0154130975501,44.0154130975501,43.9203962724012,43.9520685474508,2408302.21007059,0.0,1.0
2023-06-20,48.76,48.79,48.7,48.7,2467335,44.1240037548631,44.1511514191914,44.0697084262066,44.0697084262066,2726571.57923346,0.0,1.0
2023-06-21,48.77,48.78,48.61,48.64,2355158,44.1330529763059,44.1421021977486,43.9882654332218,44.0154130975501,2602608.428691,0.0,1.0
2023-06-22,48.58,48.612,48.53,48.58,2284927,43.9611177688936,43.9900752775104,43.9158716616798,43.9611177688936,2524998.43710852,0.0,1.0
2023-06-23,48.83,48.93,48.8,48.9,1648493,44.1873483049624,44.2778405193899,44.1602006406341,44.2506928550617,1821695.94415241,0.0,1.0
2023-06-26,48.96,49.0,48.88,48.9,2287484,44.3049881837182,44.3411850694892,44.2325944121762,44.2506928550617,2527824.09456002,0.0,1.0
2023-06-27,48.9,49.0299,48.8461,48.98,2077662,44.2506928550617,44.368242241603,44.2019175514852,44.3230866266037,2295956.63355537,0.0,1.0
2023-06-28,49.01,49.01,48.89,48.93,1716442,44.350234290932,44.350234290932,44.2416436336189,44.2778405193899,1896784.17183018,0.0,1.0
2023-06-29,48.81,48.85,48.73,48.83,4176204,44.1692498620769,44.2054467478479,44.0968560905349,44.1873483049624,4614987.07531854,0.0,1.0
2023-06-30,48.88,48.89,48.74,48.77,3384499,44.2325944121762,44.2416436336189,44.1059053119776,44.1330529763059,3740099.65543554,0.0,1.0
2023-07-03,48.67,48.808,48.6601,48.71,2077185,44.1131446891318,44.2382240802783,44.1041716023757,44.1493995851163,2291756.67847836,0.078,1.0
2023-07-05,48.56,48.715,48.5241,48.71,2970484,44.0134437251745,44.1539314471144,43.9809049560284,44.1493995851163,3277332.80632833,0.0,1.0
2023-07-06,48.31,48.38,48.22,48.33,3011314,43.7868506252714,43.8502966932443,43.7052771093063,43.8049780732636,3322380.51521428,0.0,1.0
2023-07-07,48.23,48.31,48.22,48.23,2767097,43.7143408333024,43.7868506252714,43.7052771093063,43.7143408333024,3052936.07923581,0.0,1.0
2023-07-10,48.2,48.25,48.14,48.14,2251504,43.687149661314,43.7324682812947,43.6327673173373,43.6327673173373,2484082.7026099,0.0,1.0
2023-07-11,48.23,48.24,48.18,48.22,2721526,43.7143408333024,43.7234045572985,43.6690222133218,43.7052771093063,3002657.62854656,0.0,1.0
2023-07-12,48.45,48.47,48.28,48.32,2796442,43.9137427612171,43.9318702092094,43.759659453283,43.7959143492675,3085312.39609249,0.0,1.0
2023-07-13,48.72,48.72,48.61,48.65,2165506,44.1584633091124,44.1584633091124,44.0587623451551,44.0950172411396,2389201.17263747,0.0,1.0
2023-07-14,48.61,48.69,48.6,48.66,1651822,44.0587623451551,44.1312721371241,44.049698621159,44.1040809651357,1822453.99430358,0.0,1.0
2023-07-17,48.66,48.69,48.61,48.66,2016270,44.1040809651357,44.1312721371241,44.0587623451551,44.1040809651357,2224549.20390604,0.0,1.0
2023-07-18,48.87,48.93,48.83,48.84,2276156,44.2944191690543,44.348801513031,44.2581642730698,44.2672279970659,2511281.23602789,0.0,1.0
2023-07-19,48.9,48.92,48.82,48.88,4940421,44.3216103410427,44.3397377890349,44.2491005490737,44.3034828930504,5450762.84550713,0.0,1.0
2023-07-20,48.7,48.8162,48.69,48.8,2972750,44.1403358611202,44.2456563339552,44.1312721371241,44.2309731010814,3279832.88245705,0.0,1.0
2023-07-21,48.82,48.8695,48.795,48.82,2848349,44.2491005490737,44.2939659828545,44.2264412390834,44.2491005490737,3142581.35090863,0.0,1.0
2023-07-24,48.81,48.945,48.81,48.9,1603427,44.2400368250776,44.3623970990252,44.2400368250776,44.3216103410427,1769059.82649717,0.0,1.0
2023-07-25,48.81,48.84,48.76,48.77,1781088,44.2400368250776,44.2672279970659,44.1947182050969,44.2037819290931,1965073.07676382,0.0,1.0
2023-07-26,48.84,48.8799,48.77,48.86,1906271,44.2672279970659,44.3033922558105,44.2037819290931,44.2853554450582,2103187.38833547,0.0,1.0
2023-07-27,48.68,48.96,48.6231,48.88,2393749,44.122208413128,44.3759926850194,44.07063582359,44.3034828930504,2641021.50619752,0.0,1.0
2023-07-28,48.78,48.8094,48.7442,48.75,1604081,44.2128456530892,44.2394930016378,44.1803975211831,44.1856544811008,1769781.38421481,0.0,1.0
2023-07-31,48.74,48.75,48.63,48.65,2542902,44.1765907571047,44.1856544811008,44.0768897931473,44.0950172411396,2805581.90109017,0.0,1.0
2023-08-01,48.48,48.565,48.43,48.512,2162112,44.0148939210139,44.0920652490519,43.9694990221679,44.0439466562753,2381448.19678769,0.0816,1.0
2023-08-02,48.48,48.51,48.4218,48.46,2017205,44.0148939210139,44.0421308603214,43.9620542587572,43.9967359614755,2221841.05624552,0.0,1.0
2023-08-03,48.35,48.4,48.3301,48.38,1628045,43.8968671840144,43.9422620828604,43.8788000142738,43.924104123322,1793202.58596188,0.0,1.0
2023-08-04,48.5,48.5,48.365,48.37,2460893,44.0330518805522,44.0330518805522,43.9104856536682,43.9150251435528,2710539.13827658,0.0,1.0
2023-08-07,48.4,48.4299,48.355,48.41,2071214,43.9422620828604,43.9694082323702,43.901406673899,43.9513410626296,2281329.01785912,0.0,1.0
2023-08-08,48.67,48.73,48.64,48.67,1961403,44.1873945366284,44.2418684152435,44.1601575973208,44.1873945366284,2160378.20312915,0.0,1.0
2023-08-09,48.63,48.66,48.6,48.6,1604594,44.1510786175516,44.1783155568592,44.1238416782441,44.1238416782441,1767372.59118693,0.0,1.0
2023-08-10,48.48,48.7,48.48,48.66,1643370,44.0148939210139,44.214631475936,44.0148939210139,44.1783155568592,1810082.23586705,0.0,1.0
2023-08-11,48.38,48.44,48.36,48.38,1596988,43.924104123322,43.9785780019371,43.9059461637836,43.924104123322,1758994.99789631,0.0,1.0
2023-08-14,48.28,48.345,48.24,48.3,1873028,43.8333143256301,43.8923276941298,43.7969984065534,43.8514722851685,2063037.97080487,0.0,1.0
2023-08-15,48.16,48.235,48.13,48.13,2486923,43.7243665683999,43.7924589166688,43.6971296290924,43.6971296290924,2739209.76059512,0.0,1.0
2023-08-16,48.15,48.28,48.14,48.19,1918030,43.7152875886307,43.8333143256301,43.7062086088615,43.7516035077075,2112605.21420014,0.0,1.0
2023-08-17,48.08,48.095,48.02,48.09,1720106,43.6517347302464,43.6653531999002,43.5972608516313,43.6608137100156,1894602.74582616,0.0,1.0
2023-08-18,48.24,48.29,48.21,48.21,1923926,43.7969984065534,43.8423933053993,43.7697614672458,43.7697614672458,2119099.33595159,0.0,1.0
2023-08-21,48.06,48.08,48.0,48.07,1737469,43.633576770708,43.6517347302464,43.5791028920929,43.6426557504772,1913727.14134352,0.0,1.0
2023-08-22,48.19,48.23,48.125,48.14,1955124,43.7516035077075,43.7879194267842,43.6925901392078,43.7062086088615,2153462.22781074,0.0,1.0
2023-08-23,48.56,48.58,48.42,48.42,1636481,44.0875257591673,44.1056837187057,43.9604200423987,43.9604200423987,1802494.37888848,0.0,1.0
2023-08-24,48.53,48.58,48.505,48.51,1577504,44.0602888198598,44.1056837187057,44.0375913704368,44.0421308603214,1737534.43680317,0.0,1.0
2023-08-25,48.49,48.54,48.4,48.46,1893103,44.023972900783,44.069367799629,43.9422620828604,43.9967359614755,2085149.48609664,0.0,1.0
2023-08-28,48.5,48.5399,48.46,48.51,1762296,44.0330518805522,44.0692770098313,43.9967359614755,44.0421308603214,1941072.72491257,0.0,1.0
2023-08-29,48.61,48.65,48.44,48.45,2130927,44.1329206580133,44.16923657709,43.9785780019371,43.9876569817063,2347099.62371801,0.0,1.0
2023-08-30,48.53,48.5996,48.53,48.58,2017355,44.0602888198598,44.1234785190533,44.0602888198598,44.1056837187057,2222006.2730472,0.0,1.0
2023-08-31,48.76,48.77,48.65,48.65,2195566,44.2691053545511,44.2781843343203,44.16923657709,44.16923657709,2418295.94934414,0.0,1.0
2023-09-01,48.57,48.67,48.52,48.665,2259373,44.1686010485062,44.259539078254,44.1231320336323,44.2549921767666,2484519.40982884,0.0793,1.0
2023-09-05,48.27,48.4,48.27,48.4,2597912,43.8957869592628,44.0140063979349,43.8957869592628,44.0140063979349,2856793.80475347,0.0,1.0
2023-09-06,48.27,48.39,48.26,48.38,2090786,43.8957869592628,44.0049125949601,43.886693156288,43.9958187919854,2299132.72345841,0.0,1.0
2023-09-07,48.39,48.4,48.33,48.35,2416820,44.0049125949601,44.0140063979349,43.9503497771115,43.968537383061,2657655.99573976,0.0,1.0
2023-09-08,48.39,48.44,48.37,48.39,1506988,44.0049125949601,44.050381609834,43.9867249890106,44.0049125949601,1657159.28108336,0.0,1.0
2023-09-11,48.28,48.31,48.26,48.27,1554041,43.9048807622376,43.9321621711619,43.886693156288,43.8957869592628,1708901.11025042,0.0,1.0
2023-09-12,48.27,48.3,48.24,48.28,1757940,43.8957869592628,43.9230683681871,43.8685055503384,43.9048807622376,1933118.63570756,0.0,1.0
2023-09-13,48.32,48.355,48.245,48.245,1568235,43.9412559741367,43.9730842845484,43.8730524518258,43.8730524518258,1724509.54166175,0.0,1.0
2023-09-14,48.425,48.47,48.37,48.44,1867911,44.0367409053719,44.0776630187584,43.9867249890106,44.050381609834,2054048.24052195,0.0,1.0
2023-09-15,48.27,48.3191,48.26,48.3,1577024,43.8957869592628,43.940437531869,43.886693156288,43.9230683681871,1734174.36508532,0.0,1.0
2023-09-18,48.2,48.24,48.16,48.16,1956984,43.8321303384393,43.8685055503384,43.7957551265402,43.7957551265402,2151997.36065027,0.0,1.0
2023-09-19,48.11,48.1699,48.09,48.12,1520450,43.7502861116663,43.8047579914852,43.7320985057167,43.7593799146411,1671962.7687302,0.0,1.0
2023-09-20,48.18,48.28,48.17,48.22,1920583,43.8139427324898,43.9048807622376,43.804848929515,43.8503179443889,2111969.00276639,0.0,1.0
2023-09-21,48.13,48.18,48.11,48.115,1808634,43.7684737176159,43.8139427324898,43.7502861116663,43.7548330131537,1988864.29034797,0.0,1.0
2023-09-22,48.16,48.2,48.09,48.12,1600345,43.7957551265402,43.8321303384393,43.7320985057167,43.7593799146411,1759819.30160382,0.0,1.0
2023-09-25,47.97,48.0376,47.95,48.0,2316330,43.6229728700194,43.6844469781289,43.6047852640698,43.6502542789437,2547152.17211538,0.0,1.0
2023-09-26,47.935,48.03,47.93,48.02,1910667,43.5911445596077,43.6775356878681,43.5865976581203,43.6684418848933,2101064.87384749,0.0,1.0
2023-09-27,47.81,48.026,47.76,48.01,1950025,43.4774720224229,43.6738981666782,43.432003007549,43.6593480819185,2144344.89663791,0.0,1.0
2023-09-28,47.76,47.76,47.5903,47.66,5256154,43.432003007549,43.432003007549,43.277681171067,43.3410649778012,5779929.49107982,0.0,1.0
2023-09-29,47.83,47.9399,47.82,47.88,2185676,43.4956596283725,43.5956005230653,43.4865658253977,43.5411286432464,2403478.5073545,0.0,1.0
2023-10-02,47.57,47.675,47.56,47.64,2315493,43.3313346086182,43.4269787148596,43.322225646119,43.3950973461125,2541994.21746157,0.0793,1.0
2023-10-03,47.41,47.57,47.38,47.54,2108078,43.1855912086313,43.3313346086182,43.1582643211337,43.3040077211206,2314289.90973324,0.0,1.0
2023-10-04,47.51,47.54,47.38,47.44,2322396,43.2766808336231,43.3040077211206,43.1582643211337,43.2129180961288,2549572.46800396,0.0,1.0
2023-10-05,47.59,47.61,47.53,47.54,3389954,43.3495525336166,43.3677704586149,43.2948987586215,43.3040077211206,3721558.8496535,0.0,1.0
2023-10-06,47.49,47.56,47.41,47.42,1829315,43.2584629086247,43.322225646119,43.1855912086313,43.1947001711304,2008258.3501292,0.0,1.0
2023-10-09,47.79,47.8,47.5732,47.6,2064047,43.5317317836002,43.5408407460994,43.3342494766179,43.3586614961158,2265951.80316629,0.0,1.0
2023-10-10,47.72,47.73,47.48,47.51,2195351,43.467969046106,43.4770780086051,43.2493539461255,43.2766808336231,2410099.94299204,0.0,1.0
2023-10-11,48.01,48.03,47.83,47.84,5479610,43.7321289585823,43.7503468835807,43.568167633597,43.5772765960962,6015624.72179558,0.0,1.0
2023-10-12,47.76,47.985,47.74,47.98,2145210,43.5044048961027,43.7093565523343,43.4861869711043,43.7048020710847,2355054.15703729,0.0,1.0
2023-10-13,47.96,47.99,47.91,47.97,1961276,43.6865841460864,43.7139110335839,43.6410393335904,43.6956931085856,2153127.75760763,0.0,1.0
2023-10-16,47.775,47.82,47.75,47.78,1795143,43.5180683398515,43.5590586710978,43.4952959336035,43.5226228211011,1970743.64963168,0.0,1.0
2023-10-17,47.5,47.51,47.45,47.48,3608766,43.2675718711239,43.2766808336231,43.222027058628,43.2493539461255,3961775.01040683,0.0,1.0
2023-10-18,47.41,47.45,47.34,47.4,6523260,43.1855912086313,43.222027058628,43.121828471137,43.1764822461321,7161364.4260632,0.0,1.0
2023-10-19,47.38,47.45,47.3,47.37,2731564,43.1582643211337,43.222027058628,43.0853926211402,43.1491553586345,2998765.22737327,0.0,1.0
2023-10-20,47.475,47.505,47.4201,47.43,1833726,43.2447994648759,43.2721263523735,43.1947912607554,43.2038091336296,2013100.83356285,0.0,1.0
2023-10-23,47.61,47.66,47.4,47.45,3022397,43.3677704586149,43.4133152711108,43.1764822461321,43.222027058628,3318047.47277285,0.0,1.0
2023-10-24,47.72,47.73,47.62,47.67,1866185,43.467969046106,43.4770780086051,43.3768794211141,43.42242423361,2048734.96862807,0.0,1.0
2023-10-25,47.44,47.58,47.42,47.57,2150142,43.2129180961288,43.3404435711174,43.1947001711304,43.3313346086182,2360468.60462168,0.0,1.0
2023-10-26,47.67,47.6996,47.6,47.64,2653712,43.42242423361,43.4493867626076,43.3586614961158,43.3950973461125,2913297.75508213,0.0,1.0
2023-10-27,47.745,47.75,47.63,47.67,1936444,43.4907414523539,43.4952959336035,43.3859883836133,43.42242423361,2125866.69466855,0.0,1.0
2023-10-30,47.69,47.735,47.6217,47.64,2700923,43.4406421586084,43.4816324898547,43.378427944739,43.3950973461125,2965126.92882637,0.0,1.0
2023-10-31,47.68,47.8,47.675,47.73,2871594,43.4315331961092,43.5408407460994,43.4269787148596,43.4770780086051,3152492.94335908,0.0,1.0
2023-11-01,47.86,47.88,47.65,47.65,3830569,43.6723741645877,43.6906242164742,43.4807486197786,43.4807486197786,4197871.90064552,0.0844,1.0
2023-11-02,48.06,48.1,48.0,48.05,2310905,43.8548746834535,43.8913747872266,43.8001245277937,43.8457496575102,2532491.43000981,0.0,1.0
2023-11-03,48.27,48.34,48.23,48.26,2677312,44.0465002282626,44.1103754098656,44.0100001244894,44.0373752023193,2934032.20619732,0.0,1.0
2023-11-06,48.075,48.16,48.06,48.13,2944036,43.8685622223684,43.9461249428864,43.8548746834535,43.9187498650565,3226331.64913329,0.0,1.0
2023-11-07,48.34,48.39,48.26,48.26,1924978,44.1103754098656,44.156000539582,44.0373752023193,44.0373752023193,2109558.93381918,0.0,1.0
2023-11-08,48.48,48.53,48.43,48.43,2098778,44.2381257730717,44.2837509027881,44.1925006433552,44.1925006433552,2300024.14573214,0.0,1.0
2023-11-09,48.285,48.525,48.28,48.5,2302722,44.0601877671775,44.2791883898165,44.0556252542059,44.2563758249582,2523523.78427285,0.0,1.0
2023-11-10,48.33,48.38,48.3,48.37,1637318,44.1012503839223,44.1468755136388,44.0738753060924,44.1377504876955,1794315.99447005,0.0,1.0
2023-11-13,48.315,48.34,48.21,48.27,1913839,44.0875628450074,44.1103754098656,43.9917500726028,44.0465002282626,2097351.84523749,0.0,1.0
2023-11-14,48.69,48.7,48.5902,48.6,2410175,44.4297513178808,44.438876343824,44.3386835589667,44.3476260843911,2641280.16180842,0.0,1.0
2023-11-15,48.62,48.67,48.57,48.67,2030923,44.3658761362777,44.4115012659942,44.3202510065613,44.4115012659942,2225662.71331353,0.0,1.0
2023-11-16,48.81,48.87,48.75,48.76,2322700,44.5392516292002,44.59400178486,44.4845014735405,44.4936264994838,2545417.42065718,0.0,1.0
2023-11-17,48.86,48.89,48.81,48.88,2469674,44.5848767589167,44.6122518367466,44.5392516292002,44.6031268108033,2706484.35998799,0.0,1.0
2023-11-20,48.91,48.93,48.8,48.8,2636295,44.6305018886331,44.6487519405197,44.5301266032569,44.5301266032569,2889082.19700841,0.0,1.0
2023-11-21,48.95,49.01,48.8903,48.97,2487313,44.6670019924063,44.721752148066,44.6125255875249,44.6852520442929,2725814.71598875,0.0,1.0
2023-11-22,48.94,49.02,48.89,48.99,1779441,44.657876966463,44.7308771740093,44.6122518367466,44.7035020961795,1950066.78453164,0.0,1.0
2023-11-24,48.715,48.7382,48.67,48.73,1190026,44.452563882739,44.4737339429274,44.4115012659942,44.4662514216539,1304134.37440693,0.0,1.0
2023-11-27,48.97,48.98,48.86,48.87,2358683,44.6852520442929,44.6943770702362,44.5848767589167,44.59400178486,2584850.73320185,0.0,1.0
2023-11-28,49.11,49.12,48.935,48.95,2392299,44.8130024074989,44.8221274334422,44.6533144534914,44.6670019924063,2621690.08051869,0.0,1.0
2023-11-29,49.36,49.39,49.2813,49.3,10032588,45.0411280560812,45.0685031339111,44.9693141019075,44.9863779004215,10994585.7275912,0.0,1.0
2023-11-30,49.23,49.27,49.165,49.25,2807620,44.9225027188184,44.9590028225916,44.863190050187,44.940752770705,3076835.08786564,0.0,1.0
2023-12-01,49.44,49.47,49.16,49.16,3060377,45.1937897401125,45.2212131562169,44.937837856471,44.937837856471,3347916.59982669,0.0873,1.0
2023-12-04,49.47,49.51,49.38,49.45,5516329,45.2212131562169,45.2577777110228,45.1389429079036,45.2029308788139,6034619.0777167,0.0,1.0
2023-12-05,49.735,49.76,49.58,49.58,4099789,45.4634533318061,45.4863061785598,45.3217656819332,45.3217656819332,4484987.19239064,0.0,1.0
2023-12-06,49.885,49.92,49.79,49.83,2905123,45.6005704123283,45.6325643977834,45.5137295946642,45.5502941494701,3178075.61494493,0.0,1.0
2023-12-07,49.83,49.8765,49.795,49.8,2046555,45.5502941494701,45.592800444432,45.518300164015,45.5228707333657,2238840.33142268,0.0,1.0
2023-12-08,49.62,49.64,49.55,49.58,3054197,45.3583302367391,45.376612514142,45.2943422658287,45.3217656819332,3341155.95413274,0.0,1.0
2023-12-11,49.6,49.63,49.525,49.57,3668125,45.3400479593361,45.3674713754406,45.271489419075,45.3126245432317,4012765.93626841,0.0,1.0
2023-12-12,49.72,49.74,49.65,49.68,2157801,45.4497416237539,45.4680239011568,45.3857536528435,45.4131770689479,2360538.51764755,0.0,1.0
2023-12-13,50.13,50.17,49.87,49.87,2488428,45.8245283105145,45.8610928653204,45.586858704276,45.586858704276,2722229.7804073,0.0,1.0
2023-12-14,50.3,50.3285,50.21,50.22,2711882,45.9799276684397,46.0059799137389,45.8976574201263,45.9067985588278,2966678.53815762,0.0,1.0
2023-12-15,50.42,50.5,50.39,50.42,2837099,46.0896213328574,46.1627504424692,46.062197916753,46.0896213328574,3103660.37826442,0.0,1.0
2023-12-18,50.36,50.375,50.32,50.36,3750918,46.0347745006485,46.0484862087007,45.9982099458426,46.0347745006485,4103337.80341074,0.0,1.0
2023-12-19,50.62,50.62,50.5546,50.56,2754992,46.272444106887,46.272444106887,46.2126610597793,46.2175972746781,3013838.96467323,0.0,1.0
2023-12-20,50.85,51.04,50.74,50.77,2755755,46.482690297021,46.6563719323491,46.3821377713047,46.4095611874092,3014673.65280664,0.0,1.0
2023-12-21,50.78,50.91,50.74,50.87,3381075,46.4187023261106,46.5375371292299,46.3821377713047,46.500972574424,3698745.97729596,0.0,1.0
2023-12-22,49.4,49.53,49.4,49.48,2736910,46.3974948843232,46.5195935550714,46.3974948843232,46.4726325278606,2914022.71474106,1.3568,1.0
2023-12-26,49.42,49.44,49.32,49.33,3588253,46.4162792952076,46.4350637060919,46.3223572407858,46.331749446228,3820458.38125395,0.0,1.0
2023-12-27,49.71,49.72,49.58,49.62,3260190,46.6886532530305,46.6980454584727,46.5665545822823,46.604123404051,3471165.55325957,0.0,1.0
2023-12-28,49.535,49.64,49.515,49.62,13086533,46.5242896577925,46.6229078149353,46.5055052469082,46.604123404051,13933397.3054315,0.0,1.0
2023-12-29,49.365,49.38,49.3,49.32,4316974,46.3646221652756,46.3787104734389,46.3035728299015,46.3223572407858,4596336.85248933,0.0,1.0
2024-01-02,49.18,49.235,49.13,49.16,3457011,46.1908663645955,46.2425234945274,46.1439053373846,46.1720819537111,3680723.36288358,0.0,1.0
2024-01-03,49.33,49.36,49.145,49.18,3804822,46.331749446228,46.3599260625545,46.1579936455479,46.1908663645955,4051042.13640438,0.0,1.0
2024-01-04,49.03,49.11,48.995,49.05,2464693,46.0499832829629,46.1251209265003,46.0171105639153,46.0687676938472,2624189.82972158,0.0,1.0
2024-01-05,48.91,49.0882,48.88,48.91,2743883,45.9372768176568,46.1046459186363,45.9091002013303,45.9372768176568,2921446.95608984,0.0,1.0
2024-01-08,49.0,49.07,48.88,48.88,3427945,46.0218066666364,46.0875521047316,45.9091002013303,45.9091002013303,3649776.42483057,0.0,1.0
2024-01-09,48.96,49.035,48.92,48.92,5124990,45.9842378448677,46.054679385684,45.946669023099,45.946669023099,5456641.71376508,0.0,1.0
2024-01-10,48.89,49.0567,48.88,49.02,3435039,45.9184924067725,46.0750604714935,45.9091002013303,46.0405910775207,3657329.4964107,0.0,1.0
2024-01-11,49.1,49.1,48.94,49.01,3156944,46.1157287210581,46.1157287210581,45.9654534339834,46.0311988720785,3361238.23040053,0.0,1.0
2024-01-12,49.1,49.2,49.1,49.13,2619665,46.1157287210581,46.2096507754798,46.1157287210581,46.1439053373846,2789190.4794137,0.0,1.0
2024-01-16,48.86,49.06,48.85,49.01,3267612,45.890315790446,46.0781598992894,45.8809235850038,46.0311988720785,3479067.8505908,0.0,1.0
2024-01-17,48.72,48.84,48.72,48.84,3342706,45.7588249142556,45.8715313795617,45.7588249142556,45.8715313795617,3559021.38276422,0.0,1.0
2024-01-18,48.7,48.78,48.68,48.78,2644837,45.7400405033713,45.8151781469086,45.7212560924869,45.8151781469086,2815991.42638508,0.0,1.0
2024-01-19,48.79,48.8,48.68,48.75,3481115,45.8245703523508,45.833962557793,45.7212560924869,45.7870015305821,3706387.1967386,0.0,1.0
2024-01-22,48.81,48.91,48.79,48.86,5401918,45.8433547632351,45.9372768176568,45.8245703523508,45.890315790446,5751490.46010596,0.0,1.0
2024-01-23,48.7,48.76,48.64,48.75,4980645,45.7400405033713,45.7963937360243,45.6836872707182,45.7870015305821,5302955.76546597,0.0,1.0
2024-01-24,48.61,48.82,48.6,48.79,4360331,45.6555106543917,45.8527469686773,45.6461184489496,45.8245703523508,4642499.59910615,0.0,1.0
2024-01-25,48.8,48.8,48.725,48.78,4032722,45.833962557793,45.833962557793,45.7635210169767,45.8151781469086,4293690.15065749,0.0,1.0
2024-01-26,48.73,48.8,48.7,48.74,4016927,45.7682171196978,45.833962557793,45.7400405033713,45.7776093251399,4276873.01425939,0.0,1.0
2024-01-29,48.905,48.93,48.85,48.87,7979159,45.9325807149358,45.9560612285412,45.8809235850038,45.8997079958882,8495511.56981068,0.0,1.0
2024-01-30,48.89,48.92,48.78,48.9,3395816,45.9184924067725,45.946669023099,45.8151781469086,45.9278846122147,3615568.2719129,0.0,1.0
2024-01-31,49.08,49.1399,48.98,48.98,3466102,46.0969443101737,46.1532036207723,46.003022255752,46.003022255752,3690402.66563732,0.0,1.0
2024-02-01,49.1,49.1589,49.0001,49.06,5640454,46.1964077658063,46.2518246378513,46.1024154819814,46.1587732177283,5994974.60503824,0.0859,1.0
2024-02-02,48.86,48.94,48.8001,48.88,2595858,45.970600477338,46.0458695734941,45.9142427415912,45.9894177513771,2759015.9920257,0.0,1.0
2024-02-05,48.64,48.7,48.5901,48.67,2986208,45.7636104629088,45.8200622850258,45.7166613641814,45.7918363739673,3173900.74014645,0.0,1.0
2024-02-06,48.79,48.845,48.65,48.68,4216721,45.9047400182015,45.9564875218088,45.7730190999283,45.8012450109868,4481755.42456891,0.0,1.0
2024-02-07,48.71,48.82,48.69,48.71,2852319,45.8294709220454,45.93296592926,45.8106536480063,45.8294709220454,3031596.38753689,0.0,1.0
2024-02-08,48.6,48.71,48.59,48.71,2950029,45.7259759148307,45.8294709220454,45.7165672778112,45.8294709220454,3135447.77408456,0.0,1.0
2024-02-09,48.62,48.64,48.54,48.54,2894124,45.7447931888697,45.7636104629088,45.6695240927136,45.6695240927136,3076028.96572363,0.0,1.0
2024-02-12,48.67,48.7,48.6313,48.67,2954834,45.7918363739673,45.8200622850258,45.7554249487018,45.7918363739673,3140554.78372903,0.0,1.0
2024-02-13,48.485,48.6,48.48,48.58,24482354,45.6177765891063,45.7259759148307,45.6130722705966,45.7071586407917,26021148.3865583,0.0,1.0
2024-02-14,48.785,48.82,48.65,48.69,3170119,45.9000356996917,45.93296592926,45.7730190999283,45.8106536480063,3369371.13571872,0.0,1.0
2024-02-15,48.78,48.86,48.72,48.82,3934016,45.8953313811819,45.970600477338,45.8388795590649,45.93296592926,4181281.50957602,0.0,1.0
2024-02-16,48.665,48.69,48.6,48.6,2643878,45.7871320554575,45.8106536480063,45.7259759148307,45.7259759148307,2810054.20287432,0.0,1.0
2024-02-20,48.68,48.82,48.64,48.73,22739260,45.8012450109868,45.93296592926,45.7636104629088,45.8482881960844,24168495.3440559,0.0,1.0
2024-02-21,48.47,48.68,48.44,48.66,18724281,45.603663633577,45.8012450109868,45.5754377225185,45.7824277369478,19901162.0505371,0.0,1.0
2024-02-22,48.6,48.68,48.544,48.64,21312375,45.7259759148307,45.8012450109868,45.6732875475214,45.7636104629088,22651926.0502881,0.0,1.0
2024-02-23,48.78,48.8,48.65,48.68,4945967,45.8953313811819,45.914148655221,45.7730190999283,45.8012450109868,5256836.8720598,0.0,1.0
2024-02-26,48.69,48.76,48.65,48.74,7489744,45.8106536480063,45.8765141071429,45.7730190999283,45.8576968331039,7960498.40637606,0.0,1.0
2024-02-27,48.61,48.6865,48.6,48.62,3373777,45.7353845518502,45.8073606250495,45.7259759148307,45.7447931888697,3585829.69350731,0.0,1.0
2024-02-28,48.66,48.69,48.59,48.59,3033254,45.7824277369478,45.8106536480063,45.7165672778112,45.7165672778112,3223903.73197452,0.0,1.0
2024-02-29,48.73,48.78,48.66,48.66,3269269,45.8482881960844,45.8953313811819,45.7824277369478,45.7824277369478,3474753.03087991,0.0,1.0
2024-03-01,48.72,48.7575,48.53,48.57,3650295,45.9189470601009,45.9542910772346,45.7398707066235,45.7775709915661,3872962.76997013,0.0851,1.0
2024-03-04,48.675,48.72,48.62,48.62,2982435,45.8765342395405,45.9189470601009,45.8246963477444,45.8246963477444,3164363.35114171,0.0,1.0
2024-03-05,48.95,48.995,48.9024,48.92,2772383,46.1357236985209,46.1781365190814,46.0908603594392,46.107448484814,2941498.1920908,0.0,1.0
2024-03-06,48.99,49.03,48.94,48.94,3508284,46.1734239834636,46.2111242684062,46.1262986272853,46.1262986272853,3722289.10772468,0.0,1.0
2024-03-07,49.06,49.1,49.01,49.08,2244747,46.2393994821131,46.2770997670557,46.1922741259349,46.2582496245844,2381676.428618,0.0,1.0
2024-03-08,49.1,49.16,49.08,49.12,2348559,46.2770997670557,46.3336501944696,46.2582496245844,46.295949909527,2491820.9542183,0.0,1.0
2024-03-11,49.03,49.12,49.0,49.1,2567472,46.2111242684062,46.295949909527,46.1828490546992,46.2770997670557,2724087.63372295,0.0,1.0
2024-03-12,49.03,49.065,49.0,49.03,2541615,46.2111242684062,46.2441120177309,46.1828490546992,46.2111242684062,2696653.35831696,0.0,1.0
2024-03-13,48.98,49.03,48.98,49.0,2251805,46.1639989122279,46.2111242684062,46.1639989122279,46.1828490546992,2389164.96618289,0.0,1.0
2024-03-14,48.81,48.95,48.79,48.94,2027084,46.0037727012218,46.1357236985209,45.9849225587505,46.1262986272853,2150735.99903628,0.0,1.0
2024-03-15,48.8,48.84,48.785,48.84,2006231,45.9943476299861,46.0320479149288,45.9802100231327,46.0320479149288,2128610.9673218,0.0,1.0
2024-03-18,48.8,48.83,48.77,48.795,2544343,45.9943476299861,46.0226228436931,45.9660724162792,45.9896350943683,2699547.76614879,0.0,1.0
2024-03-19,48.86,48.9,48.84,48.86,2679533,46.0508980574001,46.0885983423427,46.0320479149288,46.0508980574001,2842984.34781472,0.0,1.0
2024-03-20,48.96,48.98,48.85,48.9,2373302,46.1451487697566,46.1639989122279,46.0414729861644,46.0885983423427,2518073.27569296,0.0,1.0
2024-03-21,48.97,49.01,48.92,48.98,2351818,46.1545738409922,46.1922741259349,46.107448484814,46.1639989122279,2495278.75301739,0.0,1.0
2024-03-22,49.17,49.186,49.13,49.17,2624948,46.3430752657053,46.3581553796823,46.3053749807627,46.3430752657053,2785069.66617973,0.0,1.0
2024-03-25,49.03,49.08,49.015,49.07,5588091,46.2111242684062,46.2582496245844,46.1969866615527,46.2488245533488,5928964.20651074,0.0,1.0
2024-03-26,49.09,49.1,49.02,49.05,3493354,46.2676746958201,46.2770997670557,46.2016991971705,46.2299744108775,3706448.37864507,0.0,1.0
2024-03-27,49.24,49.26,49.1801,49.2,2888579,46.4090507643549,46.4279009068262,46.3525945876533,46.3713504794123,3064782.14092766,0.0,1.0
2024-03-28,49.19,49.24,49.16,49.17,2901304,46.3619254081766,46.4090507643549,46.3336501944696,46.3430752657053,3078283.3651432,0.0,1.0
2024-04-01,48.88,49.02,48.85,49.01,4199634,46.1557991002529,46.287996560851,46.1274710729818,46.278553885094,4447504.19062456,0.0913,1.0
2024-04-02,48.84,48.85,48.75,48.81,2731334,46.1180283972248,46.1274710729818,46.0330443154118,46.0897003699538,2892542.40036045,0.0,1.0
2024-04-03,48.92,48.93,48.75,48.81,5373778,46.1935698032809,46.2030124790379,46.0330443154118,46.0897003699538,5690948.34799558,0.0,1.0
2024-04-04,49.07,49.1,48.98,49.03,4592905,46.335209939636,46.363537966907,46.2502258578229,46.297439236608,4863986.7747143,0.0,1.0
2024-04-05,48.93,49.03,48.87,48.97,2366148,46.2030124790379,46.297439236608,46.1463564244959,46.2407831820659,2505802.44507924,0.0,1.0
2024-04-08,48.88,48.92,48.86,48.87,4453026,46.1557991002529,46.1935698032809,46.1369137487388,46.1463564244959,4715851.85660467,0.0,1.0
2024-04-09,49.0,49.04,48.96,48.96,2639355,46.269111209337,46.306881912365,46.2313405063089,46.2313405063089,2795134.62912384,0.0,1.0
2024-04-10,48.73,48.865,48.7,48.84,2696426,46.0141589638977,46.1416350866174,45.9858309366267,46.1180283972248,2855574.06543262,0.0,1.0
2024-04-11,48.71,48.8,48.62,48.8,3119099,45.9952736123837,46.0802576941968,45.9102895305707,46.0802576941968,3303194.01011443,0.0,1.0
2024-04-12,48.88,49.0,48.88,48.96,2884829,46.1557991002529,46.269111209337,46.1557991002529,46.2313405063089,3055096.96005301,0.0,1.0
2024-04-15,48.68,48.72,48.63,48.71,2859806,45.9669455851127,46.0047162881407,45.9197322063277,45.9952736123837,3028597.05616567,0.0,1.0
2024-04-16,48.55,48.595,48.5,48.55,2421242,45.8441908002716,45.8866828411781,45.7969774214866,45.8441908002716,2564148.19517991,0.0,1.0
2024-04-17,48.61,48.7,48.54,48.63,2226476,45.9008468548137,45.9858309366267,45.8347481245146,45.9197322063277,2357886.74449369,0.0,1.0
2024-04-18,48.54,48.63,48.52,48.61,2301544,45.8347481245146,45.9197322063277,45.8158627730006,45.9008468548137,2437385.39713385,0.0,1.0
2024-04-19,48.59,48.62,48.54,48.58,1967293,45.8819615032996,45.9102895305707,45.8347481245146,45.8725188275426,2083406.28294903,0.0,1.0
2024-04-22,48.65,48.66,48.55,48.55,2764048,45.9386175578417,45.9480602335987,45.8441908002716,45.8441908002716,2927187.24133756,0.0,1.0
2024-04-23,48.58,48.65,48.52,48.55,2289352,45.8725188275426,45.9386175578417,45.8158627730006,45.8441908002716,2424473.80267298,0.0,1.0
2024-04-24,48.37,48.44,48.34,48.44,3098172,45.6742226366455,45.7403213669445,45.6458946093745,45.7403213669445,3281031.85974675,0.0,1.0
2024-04-25,48.31,48.33,48.24,48.26,1714970,45.6175665821034,45.6364519336175,45.5514678518044,45.5703532033184,1816190.71133232,0.0,1.0
2024-04-26,48.44,48.51,48.42,48.44,1766489,45.7403213669445,45.8064200972436,45.7214360154305,45.7403213669445,1870750.45829998,0.0,1.0
2024-04-29,48.56,48.59,48.51,48.52,2181247,45.8536334760286,45.8819615032996,45.8064200972436,45.8158627730006,2309988.24499641,0.0,1.0
2024-04-30,48.41,48.5,48.38,48.41,3774300,45.7119933396735,45.7969774214866,45.6836653124025,45.7119933396735,3997066.18878557,0.0,1.0
2024-05-01,48.41,48.525,48.32,48.4,2754221,45.796222007426,45.9050128673899,45.7110813344108,45.7867619326465,2911415.6750393,0.0892,1.0
2024-05-02,48.51,48.5399,48.36,48.39,2410107,45.8908227552207,45.9191083788114,45.7489216335286,45.7773018578671,2547661.67940843,0.0,1.0
2024-05-03,48.68,48.73,48.58,48.68,2262606,46.0516440264718,46.0989444003691,45.957043278677,46.0516440264718,2391742.19310577,0.0,1.0
2024-05-06,48.75,48.77,48.68,48.71,3074414,46.1178645499281,46.136784699487,46.0516440264718,46.0800242508102,3249883.40120865,0.0,1.0
2024-05-07,48.85,48.9,48.81,48.81,3053486,46.2124652977228,46.2597656716202,46.1746249986049,46.1746249986049,3227760.95451783,0.0,1.0
2024-05-08,48.8,48.825,48.75,48.78,21689796,46.1651649238254,46.1888151107741,46.1178645499281,46.1462447742665,22927721.5092053,0.0,1.0
2024-05-09,48.78,48.83,48.69,48.73,10364208,46.1462447742665,46.1935451481638,46.0611041012512,46.0989444003691,10955735.807173,0.0,1.0
2024-05-10,48.66,48.76,48.64,48.74,2616733,46.0327238769128,46.1273246247075,46.0138037273539,46.1084044751486,2766080.67166456,0.0,1.0
2024-05-13,48.67,48.7299,48.66,48.71,3314205,46.0421839516923,46.0988497996213,46.0327238769128,46.0800242508102,3503360.25587403,0.0,1.0
2024-05-14,48.6,48.635,48.55,48.61,3271103,45.975963428236,46.0090736899641,45.9286630543386,45.9854235030155,3457798.24816821,0.0,1.0
2024-05-15,48.92,48.95,48.825,48.84,3001806,46.2786858211791,46.3070660455175,46.1888151107741,46.2030052229433,3173131.36521253,0.0,1.0
2024-05-16,48.86,48.93,48.85,48.91,2470651,46.2219253725023,46.2881458959586,46.2124652977228,46.2692257463996,2611661.17350479,0.0,1.0
2024-05-17,48.73,48.8,48.72,48.79,2508996,46.0989444003691,46.1651649238254,46.0894843255897,46.155704849046,2652194.67973373,0.0,1.0
2024-05-20,48.69,48.7,48.66,48.7,2513819,46.0611041012512,46.0705641760307,46.0327238769128,46.0705641760307,2657292.94810098,0.0,1.0
2024-05-21,48.75,48.81,48.74,48.76,2605671,46.1178645499281,46.1746249986049,46.1084044751486,46.1273246247075,2754387.31800946,0.0,1.0
2024-05-22,48.64,48.68,48.6,48.65,2268385,46.0138037273539,46.0516440264718,45.975963428236,46.0232638021333,2397851.02430924,0.0,1.0
2024-05-23,48.56,48.65,48.505,48.65,2537390,45.9381231291181,46.0232638021333,45.886092717831,46.0232638021333,2682209.24162875,0.0,1.0
2024-05-24,48.59,48.62,48.51,48.52,2456103,45.9665033534565,45.9948835777949,45.8908227552207,45.9002828300002,2596282.85954942,0.0,1.0
2024-05-28,48.45,48.65,48.43,48.65,2712446,45.8340623065439,46.0232638021333,45.815142156985,46.0232638021333,2867256.40465949,0.0,1.0
2024-05-29,48.24,48.345,48.19,48.3,3145218,45.635400736175,45.7347315213594,45.5881003622776,45.6921611848518,3324728.47553474,0.0,1.0
2024-05-30,48.39,48.39,48.31,48.32,2354283,45.7773018578671,45.7773018578671,45.7016212596313,45.7110813344108,2488651.57504737,0.0,1.0
2024-05-31,48.46,48.47,48.37,48.42,2733788,45.8435223813234,45.8529824561028,45.7583817083081,45.8056820822055,2889816.48002624,0.0,1.0
2024-06-03,48.54,48.59,48.42,48.42,2699644,46.0099250966943,46.0573189214746,45.8961799172216,45.8961799172216,2848096.78530459,0.0959,1.0
2024-06-04,48.64,48.72,48.62,48.64,2355745,46.1047127462549,46.1805428659033,46.0857552163427,46.1047127462549,2485286.8605999,0.0,1.0
2024-06-05,48.76,48.78,48.67,48.71,3546960,46.2184579257275,46.2374154556396,46.133149041123,46.1710641009472,3742006.49182039,0.0,1.0
2024-06-06,48.73,48.75,48.6587,48.66,3165256,46.1900216308594,46.2089791607715,46.1224380367227,46.123670276167,3339312.67910364,0.0,1.0
2024-06-07,48.53,48.59,48.5001,48.59,2117689,46.0004463317382,46.0573189214746,45.9721048245196,46.0573189214746,2234140.21744159,0.0,1.0
2024-06-10,48.38,48.39,48.34,48.37,2345522,45.8582648573974,45.8677436223535,45.8203497975732,45.8487860924414,2474501.70024684,0.0,1.0
2024-06-11,48.51,48.52,48.39,48.39,2290781,45.9814888018261,45.9909675667822,45.8677436223535,45.8677436223535,2416750.50559883,0.0,1.0
2024-06-12,48.64,48.78,48.63,48.69,2125475,46.1047127462549,46.2374154556396,46.0952339812988,46.1521065710351,2242354.36774081,0.0,1.0
2024-06-13,48.8,48.81,48.66,48.66,1965644,46.2563729855517,46.2658517505078,46.123670276167,46.123670276167,2073734.29883839,0.0,1.0
2024-06-14,48.95,48.98,48.91,48.92,2814516,46.3985544598926,46.4269907547607,46.3606394000684,46.3701181650244,2969285.56942631,0.0,1.0
2024-06-17,48.84,48.86,48.785,48.79,2114398,46.294288045376,46.3132455752881,46.2421548381177,46.2468942205957,2230668.24612966,0.0,1.0
2024-06-18,48.96,49.02,48.91,48.91,2212694,46.4080332248486,46.464905814585,46.3606394000684,46.3606394000684,2334369.51993032,0.0,1.0
2024-06-20,48.88,48.89,48.79,48.82,2330873,46.3322031052002,46.3416818701563,46.2468942205957,46.2753305154639,2459047.15520019,0.0,1.0
2024-06-21,48.93,48.975,48.864,48.94,2833227,46.3795969299805,46.4222513722827,46.3170370812705,46.3890756949365,2989025.48289262,0.0,1.0
2024-06-24,48.9,48.91,48.86,48.9,2166220,46.3511606351123,46.3606394000684,46.3132455752881,46.3511606351123,2285339.92565779,0.0,1.0
2024-06-25,48.94,48.95,48.87,48.9,2493988,46.3890756949365,46.3985544598926,46.3227243402441,46.3511606351123,2631131.81048621,0.0,1.0
2024-06-26,48.71,48.7781,48.71,48.75,2491369,46.1710641009472,46.235614490298,46.1710641009472,46.2089791607715,2628368.7922954,0.0,1.0
2024-06-27,48.75,48.79,48.73,48.74,2267074,46.2089791607715,46.2468942205957,46.1900216308594,46.1995003958154,2391739.86327368,0.0,1.0
2024-06-28,48.67,48.81,48.64,48.77,2669135,46.133149041123,46.2658517505078,46.1047127462549,46.2279366906836,2815910.10260759,0.0,1.0
2024-07-01,48.42,48.5,48.39,48.46,2564369,45.9844272189625,46.0604031416704,45.955936247947,46.0224151803165,2700191.22753795,0.0931,1.0
2024-07-02,48.52,48.555,48.445,48.53,2403288,46.0793971223474,46.1126365885321,46.0081696948087,46.0888941126859,2530578.54577373,0.0,1.0
2024-07-03,48.66,48.675,48.53,48.54,2902884,46.2123549870862,46.226600472594,46.0888941126859,46.0983911030244,3056635.73041176,0.0,1.0
2024-07-05,48.76,48.77,48.6701,48.72,2132295,46.3073248904711,46.3168218808096,46.2219469473281,46.2693369291172,2245232.35677979,0.0,1.0
2024-07-08,48.78,48.8,48.72,48.77,2033224,46.3263188711481,46.3453128518251,46.2693369291172,46.3168218808096,2140914.04490525,0.0,1.0
2024-07-09,48.74,48.76,48.66,48.71,2028964,46.2883309097942,46.3073248904711,46.2123549870862,46.2598399387787,2136428.41330179,0.0,1.0
2024-07-10,48.85,48.88,48.83,48.83,2628756,46.3927978035175,46.421288774533,46.3738038228406,46.3738038228406,2767988.49562515,0.0,1.0
2024-07-11,48.94,49.0182,48.93,48.95,2222214,46.4782707165639,46.5525371810109,46.4687737262254,46.4877677069024,2339913.93146307,0.0,1.0
2024-07-12,48.99,49.005,48.94,48.97,2293099,46.5257556682564,46.5400011537641,46.4782707165639,46.5067616875794,2414553.36719327,0.0,1.0
2024-07-15,49.04,49.08,49.0,49.0,3670369,46.5732406199488,46.6112285813028,46.5352526585949,46.5352526585949,3864770.70017117,0.0,1.0
2024-07-16,49.22,49.23,49.14,49.16,2642399,46.7441864460416,46.7536834363801,46.6682105233337,46.6872045040107,2782354.09937301,0.0,1.0
2024-07-17,49.2,49.22,49.13,49.14,2420472,46.7251924653646,46.7441864460416,46.6587135329952,46.6682105233337,2548672.69917132,0.0,1.0
2024-07-18,49.14,49.24,49.12,49.19,2337782,46.6682105233337,46.7631804267186,46.6492165426567,46.7156954750261,2461603.00966676,0.0,1.0
2024-07-19,49.08,49.105,49.05,49.1,1799052,46.6112285813028,46.634971057149,46.5827376102873,46.6302225619797,1894339.08625654,0.0,1.0
2024-07-22,49.04,49.11,48.99,49.09,3575998,46.5732406199488,46.6397195523182,46.5257556682564,46.6207255716413,3765401.32457274,0.0,1.0
2024-07-23,49.08,49.13,49.06,49.06,2296054,46.6112285813028,46.6587135329952,46.5922346006258,46.5922346006258,2417664.87925623,0.0,1.0
2024-07-24,48.98,49.14,48.97,49.11,2350598,46.5162586779179,46.6682105233337,46.5067616875794,46.6397195523182,2475097.81122305,0.0,1.0
2024-07-25,49.09,49.2,49.07,49.07,5649426,46.6207255716413,46.7251924653646,46.6017315909643,46.6017315909643,5948648.78097684,0.0,1.0
2024-07-26,49.23,49.27,49.21,49.24,2116526,46.7536834363801,46.7916713977341,46.7346894557031,46.7631804267186,2228628.14909086,0.0,1.0
2024-07-29,49.36,49.37,49.31,49.37,2392798,46.8771443107805,46.8866413011189,46.829659359088,46.8866413011189,2519532.94119152,0.0,1.0
2024-07-30,49.43,49.475,49.39,49.44,2063268,46.9436232431499,46.9863596996731,46.9056352817959,46.9531202334884,2172549.3303264,0.0,1.0
2024-07-31,49.61,49.61,49.49,49.56,5365787,47.1145690692427,47.1145690692427,47.0006051851808,47.0670841175502,5649986.79450468,0.0,1.0
2024-08-01,49.58,49.67,49.51,49.51,2912514,47.181522851129,47.2671690200802,47.114909164167,47.114909164167,3060571.92294599,0.1005,1.0
2024-08-02,49.88,49.9,49.63,49.63,3497838,47.4670100809664,47.4860425629556,47.2291040561019,47.2291040561019,3675650.92350236,0.0,1.0
2024-08-05,49.89,50.0185,49.805,49.95,4004321,47.476526321961,47.5988100187414,47.3956382735071,47.5336237679285,4207881.03441323,0.0,1.0
2024-08-06,49.63,49.83,49.63,49.79,3032571,47.2291040561019,47.4194288759935,47.2291040561019,47.3813639120152,3186732.03182551,0.0,1.0
2024-08-07,49.55,49.61,49.52,49.57,5001048,47.1529741281453,47.2100715741128,47.1244254051615,47.1720066101344,5255276.7451436,0.0,1.0
2024-08-08,49.57,49.6156,49.525,49.55,4178718,47.1720066101344,47.2154006690697,47.1291835256588,47.1529741281453,4391143.52230033,0.0,1.0
2024-08-09,49.74,49.79,49.72,49.76,2232434,47.3337827070423,47.3813639120152,47.3147502250531,47.3528151890315,2345919.99222321,0.0,1.0
2024-08-12,49.79,49.808,49.68,49.7,2145447,47.3813639120152,47.3984931458055,47.2766852610748,47.295717743064,2254510.99990204,0.0,1.0
2024-08-13,49.9,49.92,49.85,49.87,1827942,47.4860425629556,47.5050750449448,47.4384613579827,47.4574938399719,1920865.60338379,0.0,1.0
2024-08-14,49.94,49.98,49.9,49.91,2348276,47.5241075269339,47.5621724909122,47.4860425629556,47.4955588039502,2467650.83118155,0.0,1.0
2024-08-15,49.8,49.8,49.74,49.76,2706919,47.3908801530098,47.3908801530098,47.3337827070423,47.3528151890315,2844525.48179649,0.0,1.0
2024-08-16,49.85,49.89,49.8,49.89,1954162,47.4384613579827,47.476526321961,47.3908801530098,47.476526321961,2053502.00894759,0.0,1.0
2024-08-19,49.82,49.85,49.79,49.8,2319647,47.409912634999,47.4384613579827,47.3813639120152,47.3908801530098,2437566.47327562,0.0,1.0
2024-08-20,49.91,49.92,49.8516,49.87,3526592,47.4955588039502,47.5050750449448,47.4399839565418,47.4574938399719,3705866.63579503,0.0,1.0
2024-08-21,49.98,50.0357,49.882,49.93,2471778,47.5621724909122,47.615177953252,47.4689133291653,47.5145912859393,2597431.06695988,0.0,1.0
2024-08-22,49.82,49.92,49.78,49.89,2319807,47.409912634999,47.5050750449448,47.3718476710206,47.476526321961,2437734.60689066,0.0,1.0
2024-08-23,49.96,50.01,49.84,49.91,2131426,47.5431400089231,47.590721213896,47.4289451169881,47.4955588039502,2239777.24104917,0.0,1.0
2024-08-26,49.88,49.94,49.85,49.94,1867063,47.4670100809664,47.5241075269339,47.4384613579827,47.5241075269339,1961975.32309589,0.0,1.0
2024-08-27,49.85,49.86,49.75,49.75,1893775,47.4384613579827,47.4479775989773,47.3432989480369,47.3432989480369,1990045.23012663,0.0,1.0
2024-08-28,49.83,49.87,49.82,49.85,1984441,47.4194288759935,47.4574938399719,47.409912634999,47.4384613579827,2085320.2447586,0.0,1.0
2024-08-29,49.8,49.83,49.77,49.81,2134723,47.3908801530098,47.4194288759935,47.3623314300261,47.4003963940044,2243241.84435406,0.0,1.0
2024-08-30,49.76,49.88,49.74,49.83,2341767,47.3528151890315,47.4670100809664,47.3337827070423,47.4194288759935,2460810.94555475,0.0,1.0
2024-09-03,49.78,49.8,49.71,49.71,3231885,47.4680568674758,47.4871280032201,47.4013078923709,47.4013078923709,3389294.73665129,0.1011,1.0
2024-09-04,49.97,49.97,49.8501,49.87,2938641,47.6492326570463,47.6492326570463,47.5349011982595,47.553876978325,3081768.21706456,0.0,1.0
2024-09-05,49.98,50.0,49.9,49.97,3023986,47.6587682249185,47.6778393606627,47.5824836819414,47.6492326570463,3171269.96582712,0.0,1.0
2024-09-06,50.0,50.17,49.9745,50.02,2673402,47.6778393606627,47.839944014489,47.6535236625888,47.696910496407,2803610.687742,0.0,1.0
2024-09-09,50.13,50.1599,50.02,50.06,2759958,47.8018017430005,47.8303130909381,47.696910496407,47.7350527678955,2894382.41855098,0.0,1.0
2024-09-10,50.22,50.23,50.085,50.1,2466200,47.8876218538497,47.8971574217218,47.7588916875759,47.7731950393841,2586316.86447055,0.0,1.0
2024-09-11,50.27,50.33,50.185,50.2,2464942,47.9352996932103,47.9925131004431,47.8542473662972,47.8685507181054,2584997.59327783,0.0,1.0
2024-09-12,50.19,50.25,50.14,50.205,2076854,47.8590151502333,47.9162285574661,47.8113373108726,47.8733185020415,2178007.67384767,0.0,1.0
2024-09-13,50.28,50.3,50.23,50.27,2061478,47.9448352610825,47.9639063968267,47.8971574217218,47.9352996932103,2161882.78206756,0.0,1.0
2024-09-16,50.35,50.37,50.2733,50.29,2138231,48.0115842361874,48.0306553719317,47.9384464306081,47.9543708289546,2242374.05540254,0.0,1.0
2024-09-17,50.29,50.37,50.255,50.32,3458090,47.9543708289546,48.0306553719317,47.9209963414021,47.982977532571,3626517.10561065,0.0,1.0
2024-09-18,50.14,50.2999,50.13,50.2,2359294,47.8113373108726,47.963811041148,47.8018017430005,47.8685507181054,2474203.98201451,0.0,1.0
2024-09-19,50.16,50.17,50.112,50.15,2252339,47.8304084466169,47.839944014489,47.7846377208306,47.8208728787447,2362039.71300168,0.0,1.0
2024-09-20,50.17,50.19,50.09,50.13,2188313,47.839944014489,47.8590151502333,47.7636594715119,47.8018017430005,2294895.31126435,0.0,1.0
2024-09-23,50.22,50.24,50.09,50.16,2329630,47.8876218538497,47.9066929895939,47.7636594715119,47.8304084466169,2443095.18975611,0.0,1.0
2024-09-24,50.32,50.33,50.1745,50.19,2508782,47.982977532571,47.9925131004431,47.8442350200315,47.8590151502333,2630972.83102756,0.0,1.0
2024-09-25,50.18,50.22,50.153457,50.21,2748356,47.8494795823611,47.8876218538497,47.8241693245581,47.8780862859775,2882215.34034905,0.0,1.0
2024-09-26,50.24,50.335,50.2045,50.31,2852395,47.9066929895939,47.9972808843792,47.8728417236479,47.9734419646989,2991321.58488018,0.0,1.0
2024-09-27,50.3,50.3173,50.24,50.26,2457394,47.9639063968267,47.9804029292455,47.9066929895939,47.9257641253382,2577081.96612146,0.0,1.0
2024-09-30,50.28,50.34,50.25,50.33,3528334,47.9448352610825,48.0020486683153,47.9162285574661,47.9925131004431,3700182.35653428,0.0,1.0
2024-10-01,50.43,50.5,50.4,50.445,5250956,48.1798870091305,48.2467637113046,48.1512255653416,48.194217731025,5496187.88084366,0.0965,1.0
2024-10-02,50.3,50.33,50.25,50.29,7525404,48.0556874193787,48.0843488631675,48.0079183463972,48.0461336047824,7876857.90230433,0.0,1.0
2024-10-03,50.16,50.24,50.14,50.22,4336902,47.9219340150305,47.9983645318009,47.9028263858379,47.9792569026083,4539445.42913835,0.0,1.0
2024-10-04,50.04,50.12,50.02,50.05,3663184,47.8072882398749,47.8837187566453,47.7881806106823,47.8168420544712,3834263.22865787,0.0,1.0
2024-10-07,49.97,50.0,49.93,50.0,2872282,47.7404115377008,47.7690729814897,47.7021962793156,47.7690729814897,3006424.26231821,0.0,1.0
2024-10-08,49.97,49.98,49.89,49.93,2490154,47.7404115377008,47.7499653522971,47.6639810209304,47.7021962793156,2606449.9942933,0.0,1.0
2024-10-09,49.88,49.96,49.88,49.93,7198689,47.6544272063341,47.7308577231045,47.6544272063341,47.7021962793156,7534884.55050139,0.0,1.0
2024-10-10,49.92,49.94,49.85,49.88,3797116,47.6926424647193,47.7117500939119,47.6257657625452,47.6544272063341,3974450.1651428,0.0,1.0
2024-10-11,49.94,49.96,49.81,49.81,2531683,47.7117500939119,47.7308577231045,47.5875505041601,47.5875505041601,2649918.49536312,0.0,1.0
2024-10-14,49.94,49.94,49.86,49.88,2035469,47.7117500939119,47.7117500939119,47.6353195771416,47.6544272063341,2130530.14529792,0.0,1.0
2024-10-15,50.09,50.09,50.04,50.07,2437971,47.8550573128564,47.8550573128564,47.8072882398749,47.8359496836638,2551829.9265978,0.0,1.0
2024-10-16,50.2,50.24,50.19,50.21,2438948,47.9601492734157,47.9983645318009,47.9505954588194,47.969703088012,2552852.55477438,0.0,1.0
2024-10-17,50.17,50.21,50.115,50.2,2365258,47.9314878296268,47.969703088012,47.8789418493472,47.9601492734157,2475721.06006382,0.0,1.0
2024-10-18,50.24,50.2799,50.23,50.26,2048708,47.9983645318009,48.0364842520401,47.9888107172046,48.0174721609935,2144387.43744709,0.0,1.0
2024-10-21,49.98,50.08,49.97,50.08,2035492,47.7499653522971,47.8455034982601,47.7404115377008,47.8455034982601,2130554.21945151,0.0,1.0
2024-10-22,49.96,50.0199,49.92,50.01,2430938,47.7308577231045,47.7880850725364,47.6926424647193,47.778626796086,2544468.46910969,0.0,1.0
2024-10-23,49.93,49.955,49.89,49.95,1812657,47.7021962793156,47.7260808158064,47.6639810209304,47.7213039085082,1897312.30570708,0.0,1.0
2024-10-24,50.02,50.09,49.99,50.0,2495328,47.7881806106823,47.8550573128564,47.7595191668934,47.7690729814897,2611865.63214962,0.0,1.0
2024-10-25,49.98,50.1,49.97,50.09,1848679,47.7499653522971,47.8646111274527,47.7404115377008,47.8550573128564,1935016.61704463,0.0,1.0
2024-10-28,50.04,50.12,50.0016,50.09,2392715,47.8072882398749,47.8837187566453,47.7706015918251,47.8550573128564,2504460.36594343,0.0,1.0
2024-10-29,49.98,49.985,49.88,49.91,3070278,47.7499653522971,47.7547422595953,47.6544272063341,47.683088650123,3213667.13688344,0.0,1.0
2024-10-30,49.79,50.055,49.77,49.99,2531861,47.5684428749675,47.8216189617694,47.5493352457749,47.7595191668934,2650104.80837788,0.0,1.0
2024-10-31,49.82,49.89,49.7,49.75,3551814,47.5971043187564,47.6639810209304,47.4824585436008,47.5302276165823,3717691.99014633,0.0,1.0
2024-11-01,49.69,49.87,49.69,49.84,2775522,47.5665321120482,47.7388399361611,47.5665321120482,47.7101219654756,2899427.01425289,0.098,1.0
2024-11-04,49.78,49.82,49.72,49.76,2889680,47.6526860241046,47.6909766516853,47.5952500827337,47.6335407103143,3018681.26231617,0.0,1.0
2024-11-05,49.79,49.82,49.6744,49.73,3364777,47.6622586809998,47.6909766516853,47.5515987672918,47.6048227396288,3514987.57017123,0.0,1.0
2024-11-06,49.65,49.73,49.54,49.54,2721410,47.5282414844676,47.6048227396288,47.4229422586208,47.4229422586208,2842899.34320749,0.0,1.0
2024-11-07,49.76,49.7853,49.6602,49.69,2471798,47.6335407103143,47.6577595322591,47.5380055945006,47.5665321120482,2582144.14981263,0.0,1.0
2024-11-08,49.89,49.9,49.8,49.8,2778677,47.7579852499514,47.7675579068465,47.671831337895,47.671831337895,2902722.85994605,0.0,1.0
2024-11-11,49.93,49.97,49.89,49.97,2076789,47.796275877532,47.8345665051127,47.7579852499514,47.8345665051127,2169501.13510296,0.0,1.0
2024-11-12,49.82,49.99,49.79,49.94,2156203,47.6909766516853,47.853711818903,47.6622586809998,47.8058485344272,2252460.33950122,0.0,1.0
2024-11-13,49.78,49.94,49.7535,49.92,2365466,47.6526860241046,47.8058485344272,47.6273184833325,47.7867032206369,2471065.27049569,0.0,1.0
2024-11-14,49.87,49.9498,49.83,49.84,2395326,47.7388399361611,47.8152297381844,47.7005493085804,47.7101219654756,2502258.28234916,0.0,1.0
2024-11-15,49.96,49.9968,49.84,49.9,2971613,47.8249938482175,47.8602212255917,47.7101219654756,47.7675579068465,3104271.92005867,0.0,1.0
2024-11-18,49.94,49.95,49.82,49.82,2386032,47.8058485344272,47.8154211913224,47.6909766516853,47.6909766516853,2492549.37906161,0.0,1.0
2024-11-19,49.94,50.01,49.92,49.92,3075127,47.8058485344272,47.8728571326933,47.7867032206369,47.7867032206369,3212406.99805602,0.0,1.0
2024-11-20,49.88,49.9401,49.82,49.83,2771661,47.7484125930562,47.8059442609961,47.6909766516853,47.7005493085804,2895393.65126674,0.0,1.0
2024-11-21,49.92,49.99,49.9,49.91,2737535,47.7867032206369,47.853711818903,47.7675579068465,47.7771305637417,2859744.19639361,0.0,1.0
2024-11-22,50.04,50.08,49.9928,50.05,1969723,47.9015751033788,47.9398657309594,47.8563921628336,47.9111477602739,2057655.4885154,0.0,1.0
2024-11-25,50.25,50.27,50.19,50.27,2762524,48.1026008981771,48.1217462119675,48.0451649568062,48.1217462119675,2885848.75678231,0.0,1.0
2024-11-26,50.23,50.23,50.14,50.22,2725319,48.0834555843868,48.0834555843868,47.9973016723304,48.0738829274917,2846982.84901243,0.0,1.0
2024-11-27,50.3,50.33,50.245,50.29,2442243,48.1504641826529,48.1791821533384,48.0978145697296,48.1408915257578,2551269.75378686,0.0,1.0
2024-11-29,50.55,50.56,50.47,50.48,1609119,48.3897806050319,48.3993532619271,48.3131993498707,48.3227720067658,1680953.38381306,0.0,1.0
2024-12-02,50.55,50.57,50.48,50.56,4109010,48.4837840957424,48.5029666018139,48.4166453244921,48.4933753487782,4284122.19413047,0.0982,1.0
2024-12-03,50.51,50.58,50.49,50.56,5260939,48.4454190835994,48.5125578548497,48.4262365775279,48.4933753487782,5485142.53600419,0.0,1.0
2024-12-04,50.61,50.62,50.4797,50.49,4773743,48.5413316139569,48.5509228669927,48.416357586901,48.4262365775279,4977183.88014996,0.0,1.0
2024-12-05,50.55,50.57,50.5,50.5,2608463,48.4837840957424,48.5029666018139,48.4358278305636,48.4358278305636,2719626.92494497,0.0,1.0
2024-12-06,50.61,50.66,50.55,50.64,2555532,48.5413316139569,48.5892878791357,48.4837840957424,48.5701053730642,2664440.1836478,0.0,1.0
2024-12-09,50.57,50.64,50.56,50.64,2685995,48.5029666018139,48.5701053730642,48.4933753487782,48.5701053730642,2800463.07816809,0.0,1.0
2024-12-10,50.54,50.6,50.51,50.54,3303580,48.4741928427066,48.5317403609212,48.4454190835994,48.4741928427066,3444367.47491137,0.0,1.0
2024-12-11,50.56,50.6999,50.55,50.68,2399237,48.4933753487782,48.6275569787484,48.4837840957424,48.6084703852072,2501484.41611945,0.0,1.0
2024-12-12,50.31,50.505,50.3,50.48,2538679,48.2535940228843,48.4406234570815,48.2440027698485,48.4166453244921,2646868.96543765,0.0,1.0
2024-12-13,50.29,50.4099,50.27,50.4,2591674,48.2344115168128,48.3494106407115,48.2152290107413,48.3399153002061,2702122.4341997,0.0,1.0
2024-12-16,50.29,50.34,50.2601,50.33,2515819,48.2344115168128,48.2823677819915,48.2057336702359,48.2727765289558,2623034.74907949,0.0,1.0
2024-12-17,50.28,50.33,50.26,50.3,2951357,48.224820263777,48.2727765289558,48.2056377577055,48.2440027698485,3077133.91461747,0.0,1.0
2024-12-18,50.07,50.29,50.07,50.25,2769138,48.0234039500261,48.2344115168128,48.0234039500261,48.1960465046697,2887149.35335034,0.0,1.0
2024-12-19,50.03,50.07,50.0,50.03,3648236,47.9850389378831,48.0234039500261,47.9562651787759,47.9850389378831,3803711.55510106,0.0,1.0
2024-12-20,50.15,50.21,50.14,50.18,3453505,48.1001339743122,48.1576814925267,48.0905427212764,48.1289077334195,3600681.77445189,0.0,1.0
2024-12-23,50.04,50.11,50.03,50.08,3522918,47.9946301909189,48.0617689621692,47.9850389378831,48.0329952030619,3673052.9231863,0.0,1.0
2024-12-24,49.09,49.09,48.98,48.98,2268608,48.0559182978174,48.0559182978174,47.9482354497269,47.9482354497269,2317424.58920108,1.0139,1.0
2024-12-26,49.12,49.12,49.0,49.04,3352410,48.0852863472966,48.0852863472966,47.9678141493797,48.0069715486853,3424548.16657773,0.0,1.0
2024-12-27,48.91,49.12,48.91,49.12,12032117,47.8797100009421,48.0852863472966,47.8797100009421,48.0852863472966,12291027.7121232,0.0,1.0
2024-12-30,49.07,49.1,48.92,48.92,4711430,48.0363395981645,48.0657076476438,47.8894993507685,47.8894993507685,4812811.96764697,0.0,1.0
2024-12-31,49.05,49.19,49.025,49.11,3109441,48.0167608985117,48.1538117960814,47.9922875239457,48.0754969974702,3176350.88656568,0.0,1.0
2025-01-02,49.09,49.18,49.05,49.12,3115310,48.0559182978174,48.144022446255,48.0167608985117,48.0852863472966,3182346.17747271,0.0,1.0
2025-01-03,48.96,49.09,48.9549,49.09,2322975,47.9286567500741,48.0559182978174,47.9236641816626,48.0559182978174,2372961.47465731,0.0,1.0
2025-01-06,48.96,48.98,48.9,48.91,2829287,47.9286567500741,47.9482354497269,47.8699206511157,47.8797100009421,2890168.44854067,0.0,1.0
2025-01-07,48.83,48.95,48.8,48.95,2934196,47.8013952023309,47.9188674002477,47.7720271528516,47.9188674002477,2997334.91195281,0.0,1.0
2025-01-08,48.74,48.77,48.66,48.77,2776829,47.7132910538932,47.7426591033724,47.634976255282,47.7426591033724,2836581.64152055,0.0,1.0
2025-01-10,48.53,48.62,48.51,48.58,4593449,47.5077147075387,47.5958188559764,47.4881360078859,47.5566614566707,4692292.21700757,0.0,1.0
2025-01-13,48.51,48.55,48.49,48.49,2964770,47.4881360078859,47.5272934071915,47.4685573082331,47.4685573082331,3028566.81247958,0.0,1.0
2025-01-14,48.42,48.5,48.38,48.46,4467278,47.4000318594483,47.4783466580595,47.3608744601427,47.4391892587539,4563406.23148513,0.0,1.0
2025-01-15,48.72,48.7499,48.48,48.48,2729642,47.6937123542404,47.7229825102213,47.4587679584067,47.4587679584067,2788379.25746361,0.0,1.0
2025-01-16,48.79,48.82,48.52,48.52,2367105,47.7622378030252,47.7916058525044,47.4979253577123,47.4979253577123,2418041.07726889,0.0,1.0
2025-01-17,48.9,48.93,48.81,48.81,2158845,47.8699206511157,47.8992887005949,47.781816502678,47.781816502678,2205299.67595715,0.0,1.0
2025-01-21,48.97,49.0,48.9,48.9,3607661,47.9384460999005,47.9678141493797,47.8699206511157,47.8699206511157,3685291.73435946,0.0,1.0
2025-01-22,48.93,49.0,48.82,49.0,2920475,47.8992887005949,47.9678141493797,47.7916058525044,47.9678141493797,2983318.65934838,0.0,1.0
2025-01-23,48.91,48.92,48.8,48.8,3245956,47.8797100009421,47.8894993507685,47.7720271528516,47.7720271528516,3315803.45739095,0.0,1.0
2025-01-24,48.88,48.91,48.81,48.81,2698487,47.8503419514629,47.8797100009421,47.781816502678,47.781816502678,2756553.85480411,0.0,1.0
2025-01-27,48.99,49.0194,48.9442,49.0,2905805,47.9580247995533,47.9868054880429,47.9131895773484,47.9678141493797,2968332.98587656,0.0,1.0
2025-01-28,48.99,49.0,48.93,48.93,2408648,47.9580247995533,47.9678141493797,47.8992887005949,47.8992887005949,2460478.01203646,0.0,1.0
2025-01-29,48.98,49.07,48.92,48.96,2335159,47.9482354497269,48.0363395981645,47.8894993507685,47.9286567500741,2385407.65363351,0.0,1.0
2025-01-30,49.12,49.15,49.08,49.08,2305657,48.0852863472966,48.1146543967758,48.046128947991,48.046128947991,2355270.82072513,0.0,1.0
2025-01-31,49.17,49.24,49.14,49.19,2810776,48.1342330964286,48.2027585452134,48.1048650469494,48.1538117960814,2871259.12327571,0.0,1.0
2025-02-03,49.22,49.36,49.1942,49.32,3973528,48.2839122552743,48.4212496733104,48.2586029310934,48.3820104110144,4050563.40766248,0.1029,1.0
2025-02-04,49.29,49.29,49.19,49.19,3507947,48.3525809642924,48.3525809642924,48.2544828085523,48.2544828085523,3575956.1161314,0.0,1.0
2025-02-05,49.38,49.425,49.3584,49.39,5509778,48.4408693044585,48.4850134745415,48.4196801028186,48.4506791200325,5616596.92624382,0.0,1.0
2025-02-06,49.38,49.39,49.32,49.34,2682697,48.4408693044585,48.4506791200325,48.3820104110144,48.4016300421624,2734706.86554767,0.0,1.0
2025-02-07,49.31,49.33,49.22,49.26,2443529,48.3722005954404,48.3918202265884,48.2839122552743,48.3231515175703,2490902.07819401,0.0,1.0
2025-02-10,49.37,49.42,49.35,49.36,2398169,48.4310594888844,48.4801085667545,48.4114398577364,48.4212496733104,2444662.67679265,0.0,1.0
2025-02-11,49.2,49.25,49.17,49.25,2415552,48.2642926241263,48.3133417019963,48.2348631774043,48.3133417019963,2462382.68372739,0.0,1.0
2025-02-12,49.07,49.115,49.0338,49.06,2835015,48.1367650216642,48.1809091917472,48.1012534892862,48.1269552060902,2889977.87839276,0.0,1.0
2025-02-13,49.28,49.3,49.21,49.21,2870867,48.3427711487184,48.3623907798664,48.2741024397003,48.2741024397003,2926524.94671379,0.0,1.0
2025-02-14,49.18,49.26,49.18,49.26,2175432,48.2446729929783,48.3231515175703,48.2446729929783,48.3231515175703,2217607.4398011,0.0,1.0
2025-02-18,49.05,49.33,49.04,49.33,3967072,48.1171453905161,48.3918202265884,48.1073355749421,48.3918202265884,4043982.24418261,0.0,1.0
2025-02-19,48.99,49.0,48.92,48.98,3410647,48.0582864970721,48.0680963126461,47.989617788054,48.0484766814981,3476769.74584143,0.0,1.0
2025-02-20,48.97,48.99,48.94,48.94,3228039,48.0386668659241,48.0582864970721,48.009237419202,48.009237419202,3290621.49603762,0.0,1.0
2025-02-21,49.2,49.21,49.09,49.09,2445702,48.2642926241263,48.2741024397003,48.1563846528122,48.1563846528122,2493117.20648425,0.0,1.0
2025-02-24,49.09,49.2,49.08,49.1,2386270,48.1563846528122,48.2642926241263,48.1465748372382,48.1661944683862,2432532.98902203,0.0,1.0
2025-02-25,49.28,49.301,49.23,49.28,3135582,48.3427711487184,48.3633717614238,48.2937220708483,48.3427711487184,3196372.01774471,0.0,1.0
2025-02-26,49.38,49.39,49.29,49.32,2395994,48.4408693044585,48.4506791200325,48.3525809642924,48.3820104110144,2442445.50972809,0.0,1.0
2025-02-27,49.33,49.35,49.2732,49.29,2348138,48.3918202265884,48.4114398577364,48.336100474128,48.3525809642924,2393661.71798506,0.0,1.0
2025-02-28,49.5,49.51,49.4112,49.46,3225563,48.5585870913466,48.5683969069206,48.4714759290494,48.5193478290505,3288097.49343908,0.0,1.0
2025-03-03,49.33,49.34,49.16,49.16,3977501,48.4850134745415,48.4948421819152,48.3179254491883,48.3179254491883,4046820.04333207,0.095,1.0
2025-03-04,48.93,49.29,48.92,49.2,4459272,48.0918651795928,48.4456986450466,48.0820364722191,48.3572402786832,4536987.24607976,0.0,1.0
2025-03-05,48.61,48.79,48.58,48.79,13352373,47.7773465436339,47.9542632763608,47.7478604215128,47.9542632763608,13585075.3230347,0.0,1.0
2025-03-06,48.49,48.52,48.33,48.41,4618912,47.6594020551493,47.6888881772705,47.5021427371699,47.5807723961596,4699409.41812134,0.0,1.0
2025-03-07,48.49,48.68,48.465,48.68,3789571,47.6594020551493,47.8461474952499,47.6348302867151,47.8461474952499,3855614.83917414,0.0,1.0
2025-03-10,48.5,48.57,48.48,48.57,4977364,47.669230762523,47.7380317141391,47.6495733477756,47.7380317141391,5064108.4435075,0.0,1.0
2025-03-11,48.33,48.68,48.29,48.555,7728506,47.5021427371699,47.8461474952499,47.462827907675,47.7232886530785,7863196.76244259,0.0,1.0
2025-03-12,48.41,48.44,48.35,48.36,7370088,47.5807723961596,47.6102585182808,47.5218001519173,47.531628859291,7498532.32960122,0.0,1.0
2025-03-13,48.48,48.51,48.36,48.36,8338966,47.6495733477756,47.6790594698968,47.531628859291,47.531628859291,8484295.7297722,0.0,1.0
2025-03-14,48.46,48.48,48.4,48.41,4971721,47.6299159330282,47.6495733477756,47.5709436887859,47.5807723961596,5058367.09850103,0.0,1.0
2025-03-17,48.54,48.66,48.51,48.57,3800636,47.7085455920179,47.8264900805025,47.6790594698968,47.7380317141391,3866872.67764595,0.0,1.0
2025-03-18,48.57,48.58,48.47,48.5,4303229,47.7380317141391,47.7478604215128,47.6397446404019,47.669230762523,4378224.76179084,0.0,1.0
2025-03-19,48.72,48.73,48.56,48.6,2974200,47.8854623247448,47.8952910321185,47.7282030067654,47.7675178362602,3026033.72642225,0.0,1.0
2025-03-20,48.69,49.13,48.66,49.13,2750988,47.8559762026237,48.2884393270672,47.8264900805025,48.2884393270672,2798931.63505578,0.0,1.0
2025-03-21,48.66,48.74,48.65,48.69,2523876,47.8264900805025,47.9051197394922,47.8166613731288,47.8559762026237,2567861.57531696,0.0,1.0
2025-03-24,48.61,48.66,48.58,48.66,2477864,47.7773465436339,47.8264900805025,47.7478604215128,47.8264900805025,2521047.68794552,0.0,1.0
2025-03-25,48.62,48.71,48.51,48.71,2640576,47.7871752510076,47.8756336173711,47.6790594698968,47.8756336173711,2686595.39815116,0.0,1.0
2025-03-26,48.62,48.65,48.5543,48.61,2882579,47.7871752510076,47.8166613731288,47.7226006435623,47.7773465436339,2932815.97507785,0.0,1.0
2025-03-27,48.65,48.6764,48.61,48.63,2162624,47.8166613731288,47.8426091605954,47.7773465436339,47.7970039583814,2200313.75212501,0.0,1.0
2025-03-28,48.82,48.85,48.75,48.75,2409762,47.983749398482,48.0132355206031,47.914948446866,47.914948446866,2451758.82074196,0.0,1.0
2025-03-31,48.82,48.9,48.77,48.85,4800737,47.983749398482,48.0623790574717,47.9346058616134,48.0132355206031,4884403.22563486,0.0,1.0
2025-04-01,48.83,48.89,48.8,48.81,4106048,48.0993349971969,48.1584371905172,48.0697839005367,48.0796342660901,4168421.95119089,0.1076,1.0
2025-04-02,48.82,48.92,48.73,48.92,3538267,48.0894846316435,48.1879882871774,48.000831341663,48.1879882871774,3592015.93161462,0.0,1.0
2025-04-03,49.0,49.06,48.97,49.02,4774028,48.2667912116045,48.3258934049248,48.2372401149443,48.2864919427113,4846549.06878828,0.0,1.0
2025-04-04,49.08,49.27,49.065,49.16,5206947,48.3455941360316,48.532751081546,48.3308185877015,48.4243970604587,5286044.43335479,0.0,1.0
2025-04-07,48.86,49.12,48.78,49.08,6083518,48.128886093857,48.3849955982451,48.0500831694299,48.3455941360316,6175931.20481421,0.0,1.0
2025-04-08,48.96,49.1,48.7502,49.1,9228579,48.2273897493909,48.3652948671384,48.0207290800808,48.3652948671384,9368768.04214158,0.0,1.0
2025-04-09,48.77,49.07,48.61,48.84,6086500,48.0402328038765,48.3357437704782,47.8826269550223,48.1091853627503,6178958.50363255,0.0,1.0
2025-04-10,48.93,49.06,48.77,48.77,4855950,48.1978386527308,48.3258934049248,48.0402328038765,48.0402328038765,4929715.52546035,0.0,1.0
2025-04-11,48.9,49.58,48.835,49.54,4162864,48.1682875560706,48.838112413701,48.1042601799736,48.7987109514875,4226101.02887797,0.0,1.0
2025-04-14,49.07,49.09,48.9,48.91,3758659,48.3357437704782,48.355444501585,48.1682875560706,48.178137921624,3815755.85152468,0.0,1.0
2025-04-15,49.04,49.07,48.98,49.0,4326696,48.306192673818,48.3357437704782,48.2470904804977,48.2667912116045,4392421.75993312,0.0,1.0
2025-04-16,49.19,49.2,49.1201,49.14,3290149,48.4539481571189,48.4637985226723,48.3850941019007,48.4046963293519,3340128.83295294,0.0,1.0
2025-04-17,49.26,49.3,49.24,49.28,7326320,48.5229007159926,48.5623021782061,48.5031999848858,48.5426014470994,7437612.30006295,0.0,1.0
2025-04-21,49.19,49.2964,49.15,49.17,4794984,48.4539481571189,48.5587560466069,48.4145466949053,48.4342474260121,4867823.40615821,0.0,1.0
2025-04-22,49.32,49.38,49.29,49.35,3548166,48.5820029093129,48.6411051026333,48.5524518126527,48.6115540059731,3602065.30485499,0.0,1.0
2025-04-23,49.24,49.395,49.2,49.36,4009969,48.5031999848858,48.6558806509633,48.4637985226723,48.6214043715265,4070883.43906233,0.0,1.0
2025-04-24,49.45,49.46,49.28,49.28,3474261,48.710057661507,48.7199080270604,48.5426014470994,48.5426014470994,3527037.63243061,0.0,1.0
2025-04-25,49.42,49.45,49.39,49.42,2827611,48.6805065648468,48.710057661507,48.6509554681866,48.6805065648468,2870564.5335439,0.0,1.0
2025-04-28,49.39,49.41,49.33,49.38,3846172,48.6509554681866,48.6706561992934,48.5918532748663,48.6411051026333,3904598.23968346,0.0,1.0
2025-04-29,49.43,49.43,49.3,49.35,3330713,48.6903569304002,48.6903569304002,48.5623021782061,48.6115540059731,3381309.03056099,0.0,1.0
2025-04-30,49.55,49.57,49.43,49.48,3623394,48.8085613170409,48.8282620481476,48.6903569304002,48.7396087581671,3678436.07464242,0.0,1.0
2025-05-01,49.34,49.5393,49.28,49.49,13044423,48.7045414567971,48.9012746370228,48.6453142073563,48.852609580399,13214616.3698289,0.1044,1.0
2025-05-02,49.23,49.33,49.19,49.28,3713938,48.5959581661556,48.6946702485569,48.5564733331951,48.6453142073563,3762394.54143197,0.0,1.0
2025-05-05,49.23,49.38,49.19,49.231,4934060,48.5959581661556,48.7440262897576,48.5564733331951,48.5969452869797,4998435.73347154,0.0,1.0
2025-05-06,49.24,49.245,49.14,49.18,3428151,48.6058293743958,48.6107649785158,48.5071172919945,48.546602124955,3472878.81747205,0.0,1.0
2025-05-07,49.4,49.42,49.24,49.24,3540647,48.7637687062378,48.7835111227181,48.6058293743958,48.6058293743958,3586842.57678439,0.0,1.0
2025-05-08,49.16,49.4,49.145,49.35,3022797,48.5268597084747,48.7637687062378,48.5120528961145,48.7144126650372,3062236.07735426,0.0,1.0
2025-05-09,49.18,49.2,49.14,49.15,2259682,48.546602124955,48.5663445414353,48.5071172919945,48.5169885002346,2289164.55314334,0.0,1.0
2025-05-12,48.97,49.02,48.95,48.96,2936968,48.3393067519123,48.3886627931129,48.319564335432,48.3294355436722,2975287.24808016,0.0,1.0
2025-05-13,48.93,48.9952,48.91,48.995,3749128,48.2998219189518,48.3641821966774,48.2800795024715,48.3639847725126,3798043.67286953,0.0,1.0
2025-05-14,48.84,48.91,48.81,48.87,3281061,48.2109810447906,48.2800795024715,48.1813674200702,48.240594669511,3323869.7028613,0.0,1.0
2025-05-15,49.05,49.24,48.945,48.95,4039736,48.4182764178333,48.6058293743958,48.314628731312,48.319564335432,4092443.29744498,0.0,1.0
2025-05-16,49.07,49.19,49.06,49.11,3406487,48.4380188343136,48.5564733331951,48.4281476260735,48.4775036672741,3450932.16264217,0.0,1.0
2025-05-19,49.13,49.14,48.97,49.01,3084951,48.4972460837544,48.5071172919945,48.3393067519123,48.3787915848728,3125201.01385243,0.0,1.0
2025-05-20,49.05,49.05,48.91,48.98,9260911,48.4182764178333,48.4182764178333,48.2800795024715,48.3491779601524,9381740.08157574,0.0,1.0
2025-05-21,48.83,48.94,48.8144,48.89,4797340,48.2011098365505,48.3096931271919,48.1857107516959,48.2603370859913,4859931.91846315,0.0,1.0
2025-05-22,48.9,48.93,48.8028,48.83,3953574,48.2702082942314,48.2998219189518,48.1742601501373,48.2011098365505,4005157.12344884,0.0,1.0
2025-05-23,49.11,49.119,49.04,49.1,2850454,48.4775036672741,48.4863877546902,48.4084052095932,48.467632459034,2887644.48146493,0.0,1.0
2025-05-27,49.28,49.3,49.2,49.25,4533809,48.6453142073563,48.6650566238365,48.5663445414353,48.6157005826359,4592962.57328343,0.0,1.0
2025-05-28,49.3,49.31,49.22,49.25,3201114,48.6650566238365,48.6749278320767,48.5860869579155,48.6157005826359,3242879.6172961,0.0,1.0
2025-05-29,49.38,49.425,49.3039,49.34,3087901,48.7440262897576,48.7884467268382,48.6689063950502,48.7045414567971,3128189.5031318,0.0,1.0
2025-05-30,49.45,49.45,49.22,49.22,3054065,48.8131247474385,48.8131247474385,48.5860869579155,48.5860869579155,3093912.03762109,0.0,1.0
2025-06-02,49.3,49.32,49.23,49.24,4763671,48.7703824157587,48.790167560755,48.7011344082718,48.71102698077,4815401.65705397,0.1067,1.0
2025-06-03,49.3,49.34,49.24,49.325,2928706,48.7703824157587,48.8099527057512,48.71102698077,48.795113847004,2960510.01956766,0.0,1.0
2025-06-04,49.33,49.34,49.25,49.26,6347933,48.8000601332531,48.8099527057512,48.7209195532681,48.7308121257662,6416867.80784557,0.0,1.0
2025-06-05,49.18,49.2699,49.15,49.24,4655511,48.6516715457812,48.7406057725394,48.6219938282868,48.71102698077,4706067.10325565,0.0,1.0
2025-06-06,49.2,49.24,49.17,49.2,7781068,48.6714566907775,48.71102698077,48.6417789732831,48.6714566907775,7865565.80856435,0.0,1.0
2025-06-09,49.28,49.28,49.1706,49.19,4632278,48.7505972707625,48.7505972707625,48.642372527633,48.6615641182793,4682581.80658039,0.0,1.0
2025-06-10,49.38,49.39,49.33,49.35,5673710,48.8495229957437,48.8594155682419,48.8000601332531,48.8198452782494,5735323.14377791,0.0,1.0
2025-06-11,49.37,49.38,49.32,49.33,4413678,48.8396304232456,48.8495229957437,48.790167560755,48.8000601332531,4461607.9395287,0.0,1.0
2025-06-12,49.48,49.49,49.44,49.45,2978717,48.948448720725,48.9583412932231,48.9088784307325,48.9187710032306,3011064.10952704,0.0,1.0
2025-06-13,49.32,49.4,49.25,49.4,2979483,48.790167560755,48.86930814074,48.7209195532681,48.86930814074,3011838.42783519,0.0,1.0
2025-06-16,49.29,49.39,49.27,49.3,2603987,48.7604898432606,48.8594155682419,48.7407046982644,48.7703824157587,2632264.7627737,0.0,1.0
2025-06-17,49.33,49.35,49.28,49.31,2930495,48.8000601332531,48.8198452782494,48.7505972707625,48.7802749882568,2962318.44705236,0.0,1.0
2025-06-18,49.42,49.49,49.38,49.39,2694511,48.8890932857362,48.9583412932231,48.8495229957437,48.8594155682419,2723771.80001519,0.0,1.0
2025-06-20,49.42,49.46,49.38,49.4,2843813,48.8890932857362,48.9286635757287,48.8495229957437,48.86930814074,2874695.13166455,0.0,1.0
2025-06-23,49.46,49.5171,49.45,49.47,2850502,48.9286635757287,48.985150164693,48.9187710032306,48.9385561482269,2881456.77025883,0.0,1.0
2025-06-24,49.47,49.49,49.38,49.42,3034278,48.9385561482269,48.9583412932231,48.8495229957437,48.8890932857362,3067228.46921258,0.0,1.0
2025-06-25,49.43,49.43,49.36,49.38,2676882,48.8989858582344,48.8989858582344,48.8297378507475,48.8495229957437,2705951.35947422,0.0,1.0
2025-06-26,49.48,49.49,49.41,49.45,2793110,48.948448720725,48.9583412932231,48.8792007132381,48.9187710032306,2823441.52699336,0.0,1.0
2025-06-27,49.46,49.4956,49.3912,49.4,3017304,48.9286635757287,48.9638811338221,48.8606026769416,48.86930814074,3050070.14158525,0.0,1.0
2025-06-30,49.51,49.51,49.43,49.48,3777521,48.9781264382194,48.9781264382194,48.8989858582344,48.948448720725,3818542.64976656,0.0,1.0
2025-07-01,49.45,49.485,49.41,49.45,5927898,49.0217526829361,49.0564495756338,48.9820990912815,49.0217526829361,5979683.30500016,0.1041,1.0
2025-07-02,49.29,49.31,49.2301,49.27,4041153,48.8631383163179,48.8829651121452,48.8037570628152,48.8433115204906,4076455.95910242,0.0,1.0
2025-07-03,49.37,49.38,49.31,49.31,3923535,48.942445499627,48.9523588975406,48.8829651121452,48.8829651121452,3957810.46436424,0.0,1.0
2025-07-07,49.31,49.32,49.2731,49.32,4801874,48.8829651121452,48.8928785100588,48.8463846738439,48.8928785100588,4843822.51356456,0.0,1.0
2025-07-08,49.19,49.19,49.15,49.19,2731783,48.7640043371815,48.7640043371815,48.724350745527,48.7640043371815,2755647.48212322,0.0,1.0
2025-07-09,49.28,49.29,49.2,49.2,2730949,48.8532249184043,48.8631383163179,48.7739177350952,48.7739177350952,2754806.19641345,0.0,1.0
2025-07-10,49.23,49.24,49.1728,49.22,3399231,48.8036579288361,48.8135713267497,48.7469532927701,48.7937445309224,3428926.21643271,0.0,1.0
2025-07-11,49.11,49.14,49.09,49.13,2493151,48.6846971538724,48.7144373476133,48.6648703580452,48.7045239496997,2514930.82565599,0.0,1.0
2025-07-14,49.11,49.11,49.05,49.06,2452754,48.6846971538724,48.6846971538724,48.6252167663906,48.6351301643042,2474180.92299705,0.0,1.0
2025-07-15,49.12,49.22,49.09,49.21,2821546,48.6946105517861,48.7937445309224,48.6648703580452,48.7838311330088,2846194.63939663,0.0,1.0
2025-07-16,49.24,49.25,49.16,49.16,3626786,48.8135713267497,48.8234847246634,48.7342641434406,48.7342641434406,3658469.10574513,0.0,1.0
2025-07-17,49.21,49.26,49.18,49.2,3794492,48.7838311330088,48.833398122577,48.7540909392679,48.7739177350952,3827640.1623909,0.0,1.0
2025-07-18,49.19,49.21,49.16,49.181,2807957,48.7640043371815,48.7838311330088,48.7342641434406,48.7550822790593,2832486.92775388,0.0,1.0
2025-07-21,49.35,49.41,49.335,49.34,3186397,48.9226187037997,48.9820990912815,48.9077486069293,48.9127053058861,3214232.92775999,0.0,1.0
2025-07-22,49.39,49.44,49.37,49.37,2726110,48.9622722954543,49.0118392850225,48.942445499627,48.942445499627,2749924.92357223,0.0,1.0
2025-07-23,49.22,49.36,49.2,49.33,3055975,48.7937445309224,48.9325321017134,48.7739177350952,48.9027919079724,3082671.57903154,0.0,1.0
2025-07-24,49.14,49.1565,49.09,49.09,3469368,48.7144373476133,48.7307944541708,48.6648703580452,48.6648703580452,3499675.92365824,0.0,1.0
2025-07-25,49.25,49.265,49.16,49.16,3209358,48.8234847246634,48.8383548215338,48.7342641434406,48.7342641434406,3237394.51191108,0.0,1.0
2025-07-28,49.31,49.34,49.29,49.29,3389768,48.8829651121452,48.9127053058861,48.8631383163179,48.8631383163179,3419380.54896083,0.0,1.0
2025-07-29,49.37,49.37,49.25,49.25,3689059,48.942445499627,48.942445499627,48.8234847246634,48.8234847246634,3721286.11414377,0.0,1.0
2025-07-30,49.31,49.36,49.28,49.31,4707805,48.8829651121452,48.9325321017134,48.8532249184043,48.8829651121452,4748931.73966493,0.0,1.0
2025-07-31,49.35,49.39,49.34,49.36,4303528,48.9226187037997,48.9622722954543,48.9127053058861,48.9325321017134,4341123.03116564,0.0,1.0
2025-08-01,49.415,49.45,49.35,49.38,3401070,49.0933274158726,49.1280995793767,49.0287505407935,49.0585552523684,3423354.71837793,0.1072,1.0
2025-08-04,49.47,49.47,49.3809,49.41,2928096,49.1479693870933,49.1479693870933,49.0594493937157,49.0883599639434,2947281.66649424,0.0,1.0
2025-08-05,49.47,49.49,49.405,49.41,5914300,49.1479693870933,49.1678391948099,49.0833925120142,49.0883599639434,5953052.07211337,0.0,1.0
2025-08-06,49.42,49.44,49.325,49.43,2624281,49.0982948678017,49.1181646755183,49.0039132811477,49.10822977166,2641475.9895267,0.0,1.0
2025-08-07,49.44,49.46,49.41,49.41,2354850,49.1181646755183,49.138034483235,49.0883599639434,49.0883599639434,2370279.60570417,0.0,1.0
2025-08-08,49.36,49.39,49.33,49.38,2448688,49.0386854446518,49.0684901562268,49.0088807330769,49.0585552523684,2464732.45732532,0.0,1.0
2025-08-11,49.34,49.37,49.32,49.33,2528327,49.0188156369352,49.0486203485101,48.9989458292185,49.0088807330769,2544893.27330879,0.0,1.0
2025-08-12,49.28,49.28,49.2028,49.26,2792029,48.9592062137853,48.9592062137853,48.8825087559991,48.9393364060686,2810323.11919426,0.0,1.0
2025-08-13,49.44,49.44,49.36,49.36,2937549,49.1181646755183,49.1181646755183,49.0386854446518,49.0386854446518,2956796.60507322,0.0,1.0
2025-08-14,49.32,49.35,49.29,49.33,2513736,48.9989458292185,49.0287505407935,48.9691411176436,49.0088807330769,2530206.66918249,0.0,1.0
2025-08-15,49.14,49.22,49.12,49.22,2654819,48.8201175597688,48.8995967906354,48.8002477520522,48.8995967906354,2672214.08265322,0.0,1.0
2025-08-18,49.17,49.19,49.13,49.16,2772775,48.8499222713438,48.8697920790604,48.8101826559105,48.8399873674855,2790942.96184741,0.0,1.0
2025-08-19,49.23,49.26,49.2,49.2,2756418,48.9095316944937,48.9393364060686,48.8797269829187,48.8797269829187,2774478.78641776,0.0,1.0
2025-08-20,49.3,49.31,49.23,49.23,2884957,48.9790760215019,48.9890109253602,48.9095316944937,48.9095316944937,2903860.00825253,0.0,1.0
2025-08-21,49.2,49.23,49.17,49.23,2556156,48.8797269829187,48.9095316944937,48.8499222713438,48.9095316944937,2572904.61634429,0.0,1.0
2025-08-22,49.28,49.32,49.2001,49.21,2540756,48.9592062137853,48.9989458292185,48.8798263319573,48.8896618867771,2557403.71143406,0.0,1.0
2025-08-25,49.18,49.2,49.1401,49.18,2567444,48.8598571752021,48.8797269829187,48.8202169088074,48.8598571752021,2584266.57833303,0.0,1.0
2025-08-26,49.26,49.29,49.21,49.22,4275644,48.9393364060686,48.9691411176436,48.8896618867771,48.8995967906354,4303659.16064777,0.0,1.0
2025-08-27,49.27,49.29,49.2,49.21,3298205,48.949271309927,48.9691411176436,48.8797269829187,48.8896618867771,3319815.71944349,0.0,1.0
2025-08-28,49.31,49.335,49.27,49.27,4082174,48.9890109253602,49.013848185006,48.949271309927,48.949271309927,4108921.49357106,0.0,1.0
2025-08-29,49.31,49.32,49.27,49.29,2840080,48.9890109253602,48.9989458292185,48.949271309927,48.9691411176436,2858688.96217097,0.0,1.0
2025-09-02,49.0,49.0051,48.95,48.97,3210989,48.7895180558852,48.7945961485808,48.7397328333792,48.7596469223816,3224841.46737787,0.1092,1.0
2025-09-03,49.14,49.1599,49.0541,49.08,3030643,48.928916678902,48.9487311974594,48.8433856666367,48.8691744118948,3043717.44008419,0.0,1.0
2025-09-04,49.25,49.27,49.19,49.25,4420347,49.0384441684153,49.0583582574177,48.9787019014081,49.0384441684153,4439416.73602723,0.0,1.0
2025-09-05,49.4,49.43,49.38,49.4,3420449,49.1877998359333,49.2176709694369,49.1678857469309,49.1877998359333,3435205.09483251,0.0,1.0
2025-09-08,49.44,49.46,49.42,49.44,3189509,49.2276280139381,49.2475421029405,49.2077139249357,49.2276280139381,3203268.80091303,0.0,1.0
2025-09-09,49.42,49.45,49.38,49.42,3571984,49.2077139249357,49.2375850584393,49.1678857469309,49.2077139249357,3587393.82913186,0.0,1.0
2025-09-10,49.48,49.5,49.42,49.42,3377078,49.2674561919429,49.2873702809453,49.2077139249357,49.2077139249357,3391646.98881544,0.0,1.0
2025-09-11,49.51,49.54,49.45,49.47,3375892,49.2973273254465,49.3271984589501,49.2375850584393,49.2574991474417,3390455.87231511,0.0,1.0
2025-09-12,49.41,49.41,49.35,49.38,3116704,49.1977568804345,49.1977568804345,49.1380146134273,49.1678857469309,3130149.714229,0.0,1.0
2025-09-15,49.46,49.49,49.41,49.41,3238792,49.2475421029405,49.2774132364441,49.1977568804345,49.1977568804345,3252764.41177833,0.0,1.0
2025-09-16,49.47,49.49,49.43,49.43,4997486,49.2574991474417,49.2774132364441,49.2176709694369,49.2176709694369,5019045.56055482,0.0,1.0
2025-09-17,49.46,49.585,49.43,49.5,4345265,49.2475421029405,49.3720051592055,49.2176709694369,49.2873702809453,4364010.82618025,0.0,1.0
2025-09-18,49.39,49.415,49.35,49.39,3150003,49.1778427914321,49.2027354026851,49.1380146134273,49.1778427914321,3163592.36881991,0.0,1.0
2025-09-19,49.39,49.4,49.36,49.4,3394240,49.1778427914321,49.1877998359333,49.1479716579285,49.1877998359333,3408883.02707753,0.0,1.0
2025-09-22,49.39,49.41,49.37,49.39,2928983,49.1778427914321,49.1977568804345,49.1579287024297,49.1778427914321,2941618.87058624,0.0,1.0
2025-09-23,49.38,49.4,49.37,49.39,4355152,49.1678857469309,49.1877998359333,49.1579287024297,49.1778427914321,4373940.47950138,0.0,1.0
2025-09-24,49.38,49.4,49.36,49.37,3240668,49.1678857469309,49.1877998359333,49.1479716579285,49.1579287024297,3254648.50499472,0.0,1.0
2025-09-25,49.35,49.3698,49.3,49.34,3324766,49.1380146134273,49.1577295615396,49.0882293909213,49.1280575689261,3339109.31059809,0.0,1.0
2025-09-26,49.39,49.44,49.37,49.38,2890897,49.1778427914321,49.2276280139381,49.1579287024297,49.1678857469309,2903368.56448847,0.0,1.0
2025-09-29,49.45,49.46,49.36,49.37,6673319,49.2375850584393,49.2475421029405,49.1479716579285,49.1579287024297,6702108.24024642,0.0,1.0
2025-09-30,49.46,49.5,49.44,49.45,5700095,49.2475421029405,49.2873702809453,49.2276280139381,49.2375850584393,5724685.67285445,0.0,1.0
2025-10-01,49.38,49.42,49.36,49.38,4538053,49.2722355733035,49.3121482793167,49.2522792202969,49.2722355733035,4547978.27889537,0.1048,1.0
2025-10-02,49.41,49.43,49.33,49.35,3724224,49.3021701028134,49.32212645582,49.2223446907869,49.2423010437936,3732369.33498591,0.0,1.0
2025-10-03,49.41,49.47,49.41,49.46,4188236,49.3021701028134,49.3620391618332,49.3021701028134,49.3520609853299,4197396.18618108,0.0,1.0
2025-10-06,49.3,49.34,49.29,49.33,3641351,49.192410161277,49.2323228672903,49.1824319847737,49.2223446907869,3649315.08156338,0.0,1.0
2025-10-07,49.34,49.3795,49.3,49.3,3256812,49.2323228672903,49.2717366644783,49.192410161277,49.192410161277,3263935.04757344,0.0,1.0
2025-10-08,49.47,49.49,49.44,49.48,3465070,49.3620391618332,49.3819955148398,49.3321046323233,49.3720173383365,3472648.53338028,0.0,1.0
2025-10-09,49.4,49.44,49.39,49.44,4422803,49.2921919263101,49.3321046323233,49.2822137498068,49.3321046323233,4432476.213,0.0,1.0
2025-10-10,49.61,49.62,49.47,49.47,2891674,49.5017336328794,49.5117118093827,49.3620391618332,49.3620391618332,2897998.44595171,0.0,1.0
2025-10-13,49.66,49.66,49.59,49.59,2645413,49.5516245153959,49.5516245153959,49.4817772798728,49.4817772798728,2651198.84291952,0.0,1.0
2025-10-14,49.71,49.7399,49.63,49.65,4724356,49.6015153979124,49.6313501456573,49.521689985886,49.5416463388926,4734688.74642254,0.0,1.0
2025-10-15,49.77,49.81,49.73,49.73,3847116,49.6613844569322,49.7012971629454,49.621471750919,49.621471750919,3855530.11487324,0.0,1.0
2025-10-16,49.88,49.89,49.76,49.76,4518641,49.7711443984685,49.7811225749718,49.6514062804289,49.6514062804289,4528523.82246882,0.0,1.0
2025-10-17,49.8,49.84,49.78,49.82,3291684,49.6913189864421,49.7312316924553,49.6713626334355,49.7112753394487,3298883.31691751,0.0,1.0
2025-10-20,49.84,49.85,49.79,49.83,2934549,49.7312316924553,49.7412098689586,49.6813408099388,49.721253515952,2940967.21883904,0.0,1.0
2025-10-21,49.88,49.9,49.87,49.89,3498183,49.7711443984685,49.7911007514751,49.7611662219652,49.7811225749718,3505833.95557546,0.0,1.0
2025-10-22,49.91,49.92,49.865,49.89,4784122,49.8010789279784,49.8110571044817,49.7561771337136,49.7811225749718,4794585.462,0.0,1.0
2025-10-23,49.85,49.88,49.84,49.875,3650608,49.7412098689586,49.7711443984685,49.7312316924553,49.7661553102169,3658592.32775855,0.0,1.0
2025-10-24,49.78,49.83,49.78,49.83,3445040,49.6713626334355,49.721253515952,49.6713626334355,49.721253515952,3452574.72531187,0.0,1.0
2025-10-27,49.87,49.87,49.8,49.83,3279969,49.7611662219652,49.7611662219652,49.6913189864421,49.721253515952,3287142.69477465,0.0,1.0
2025-10-28,49.9,49.93,49.8601,49.88,3381859,49.7911007514751,49.8210352809851,49.751287827227,49.7711443984685,3389255.54071026,0.0,1.0
2025-10-29,49.76,49.91,49.75,49.9,3932959,49.6514062804289,49.8010789279784,49.6414281039256,49.7911007514751,3941560.8640503,0.0,1.0
2025-10-30,49.79,49.8,49.7,49.71,3179242,49.6813408099388,49.6913189864421,49.5915372214091,49.6015153979124,3186195.39246278,0.0,1.0
2025-10-31,49.85,49.86,49.8,49.82,3555011,49.7412098689586,49.7511880454619,49.6913189864421,49.7112753394487,3562786.24538632,0.0,1.0
2025-11-03,49.7,49.73,49.66,49.71,3721723,49.7,49.73,49.66,49.71,3721723,0.1087,1.0
2025-11-04,49.66,49.72,49.66,49.69,3439382,49.66,49.72,49.66,49.69,3439382,0.0,1.0
2025-11-05,49.62,49.68,49.6,49.66,9603653,49.62,49.68,49.6,49.66,9603653,0.0,1.0
2025-11-06,49.64,49.68,49.64,49.65,3294172,49.64,49.68,49.64,49.65,3294172,0.0,1.0
2025-11-07,49.62,49.64,49.58,49.61,2830599,49.62,49.64,49.58,49.61,2830599,0.0,1.0
2025-11-10,49.64,49.66,49.61,49.62,2876081,49.64,49.66,49.61,49.62,2876081,0.0,1.0
2025-11-11,49.71,49.71,49.67,49.68,2360380,49.71,49.71,49.67,49.68,2360380,0.0,1.0
2025-11-12,49.71,49.73,49.6815,49.7,3261571,49.71,49.73,49.6815,49.7,3261571,0.0,1.0
2025-11-13,49.59,49.65,49.58,49.62,4006775,49.59,49.65,49.58,49.62,4006775,0.0,1.0
2025-11-14,49.46,49.5698,49.46,49.54,3091694,49.46,49.5698,49.46,49.54,3091694,0.0,1.0
2025-11-17,49.5,49.5197,49.48,49.48,3131423,49.5,49.5197,49.48,49.48,3131423,0.0,1.0
2025-11-18,49.5,49.5599,49.48,49.55,3253140,49.5,49.5599,49.48,49.55,3253140,0.0,1.0
2025-11-19,49.45,49.53,49.42,49.53,3547820,49.45,49.53,49.42,49.53,3547820,0.0,1.0
2025-11-20,49.46,49.48,49.43,49.43,5215581,49.46,49.48,49.43,49.43,5215581,0.0,1.0
2025-11-21,49.56,49.57,49.5234,49.55,2898015,49.56,49.57,49.5234,49.55,2898015,0.0,1.0
2025-11-24,49.52,49.57,49.52,49.52,3381874,49.52,49.57,49.52,49.52,3381874,0.0,1.0
2025-11-25,49.65,49.67,49.55,49.59,4413743,49.65,49.67,49.55,49.59,4413743,0.0,1.0
2025-11-26,49.67,49.67,49.58,49.6,3325937,49.67,49.67,49.58,49.6,3325937,0.0,1.0