date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-04-19,50.4,50.4,50.4,50.4,1000,28.1901065107339,28.1901065107339,28.1901065107339,28.1901065107339,1787.86128320619,0.0,1.0
2012-04-20,50.54,50.54,50.54,50.54,150,28.2684123621526,28.2684123621526,28.2684123621526,28.2684123621526,268.179192480929,0.0,1.0
2012-04-23,50.5048,50.54,50.5048,50.54,1897,28.2487240337959,28.2684123621526,28.2487240337959,28.2684123621526,3391.57285424215,0.0,1.0
2012-04-24,50.43,50.45,50.43,50.45,1200,28.2068863360379,28.2180728862406,28.2068863360379,28.2180728862406,2145.43353984743,0.0,1.0
2012-04-25,50.31,50.41,50.31,50.41,2325,28.1397670348219,28.1956997858352,28.1397670348219,28.1956997858352,4156.7774834544,0.0,1.0
2012-04-26,50.31,50.31,50.31,50.31,0,28.1397670348219,28.1397670348219,28.1397670348219,28.1397670348219,0,0.0,1.0
2012-04-27,50.65,50.65,50.65,50.65,400,28.3299383882673,28.3299383882673,28.3299383882673,28.3299383882673,715.144513282478,0.0,1.0
2012-04-30,50.51,50.51,50.51,50.51,1400,28.2516325368486,28.2516325368486,28.2516325368486,28.2516325368486,2503.00579648867,0.0,1.0
2012-05-01,50.85,51.355,50.75,51.355,1601,28.441803890294,28.7242642829115,28.3858711392807,28.7242642829115,2862.36591441312,0.0,1.0
2012-05-02,50.8,50.8,50.8,50.8,900,28.4138375147873,28.4138375147873,28.4138375147873,28.4138375147873,1609.07515488558,0.0,1.0
2012-05-03,50.65,50.65,50.26,50.26,7440,28.3299383882673,28.3299383882673,28.1118006593152,28.1118006593152,13301.6879470541,0.0,1.0
2012-05-04,50.89,50.9,50.89,50.9,5560,28.4641769906994,28.4697702658007,28.4641769906994,28.4697702658007,9940.50873462643,0.0,1.0
2012-05-07,50.95,51.0,50.95,51.0,2555,28.4977366413074,28.5257030168141,28.4977366413074,28.5257030168141,4567.98557859182,0.0,1.0
2012-05-08,50.9,50.9,50.9,50.9,1400,28.4697702658007,28.4697702658007,28.4697702658007,28.4697702658007,2503.00579648867,0.0,1.0
2012-05-09,50.85,50.85,50.85,50.85,1950,28.441803890294,28.441803890294,28.441803890294,28.441803890294,3486.32950225208,0.0,1.0
2012-05-10,50.75,50.75,50.75,50.75,600,28.3858711392807,28.3858711392807,28.3858711392807,28.3858711392807,1072.71676992372,0.0,1.0
2012-05-11,50.8,50.8,50.8,50.8,20,28.4138375147873,28.4138375147873,28.4138375147873,28.4138375147873,35.7572256641239,0.0,1.0
2012-05-14,50.56,50.56,50.56,50.56,1500,28.2795989123553,28.2795989123553,28.2795989123553,28.2795989123553,2681.79192480929,0.0,1.0
2012-05-15,50.26,50.765,50.18,50.765,3040,28.1118006593152,28.3942610519327,28.0670544585045,28.3942610519327,5435.09830094683,0.0,1.0
2012-05-16,50.26,50.26,50.26,50.26,0,28.1118006593152,28.1118006593152,28.1118006593152,28.1118006593152,0,0.0,1.0
2012-05-17,49.98,50.06,49.93,50.06,43079,27.9551889564778,27.9999351572885,27.9272225809711,27.9999351572885,77019.2762192396,0.0,1.0
2012-05-18,49.98,49.98,49.98,49.98,0,27.9551889564778,27.9551889564778,27.9551889564778,27.9551889564778,0,0.0,1.0
2012-05-21,49.92,49.98,49.54,49.98,44100,27.9216293058698,27.9551889564778,27.709084852019,27.9551889564778,78844.6825893931,0.0,1.0
2012-05-22,49.92,49.92,49.92,49.92,0,27.9216293058698,27.9216293058698,27.9216293058698,27.9216293058698,0,0.0,1.0
2012-05-23,50.1999,51.59,49.97,51.59,3000,28.0781850759562,28.8557062477929,27.9495956813764,28.8557062477929,5363.58384961858,0.0,1.0
2012-05-24,50.0,50.0,50.0,50.0,100,27.9663755066804,27.9663755066804,27.9663755066804,27.9663755066804,178.78612832062,0.0,1.0
2012-05-25,50.05,50.05,50.0499,50.05,600,27.9943418821871,27.9943418821871,27.9942859494361,27.9943418821871,1072.71676992372,0.0,1.0
2012-05-29,50.0,50.0,49.9,50.0,1914,27.9663755066804,27.9663755066804,27.9104427556671,27.9663755066804,3421.96649605666,0.0,1.0
2012-05-30,49.55,50.01,49.295,49.97,2843,27.7146781271203,27.9719687817818,27.5720496120363,27.9495956813764,5082.88962815522,0.0,1.0
2012-05-31,49.75,49.75,49.75,49.75,1481,27.826543629147,27.826543629147,27.826543629147,27.826543629147,2647.82256042838,0.0,1.0
2012-06-01,49.85,49.89,49.85,49.889,435,28.0152042389876,28.0376838411854,28.0152042389876,28.0371218511304,774.035049504377,0.237299,1.0
2012-06-04,49.85,49.85,49.85,49.85,0,28.0152042389876,28.0152042389876,28.0152042389876,28.0152042389876,0,0.0,1.0
2012-06-05,49.66,50.2,49.28,50.2,4608,27.9084261285481,28.2119007582182,27.6948699076692,28.2119007582182,8199.4333519912,0.0,1.0
2012-06-06,49.75,50.39,49.6,50.39,1375,27.9590052334931,28.3186788686577,27.8747067252515,28.3186788686577,2446.6625128012,0.0,1.0
2012-06-07,49.9,49.9,49.8,49.8,700,28.0433037417348,28.0433037417348,27.9871047362404,27.9871047362404,1245.57364288061,0.0,1.0
2012-06-08,49.8001,49.8001,49.8,49.8,204,27.9871609352459,27.9871609352459,27.9871047362404,27.9871047362404,362.995747353776,0.0,1.0
2012-06-11,50.15,50.15,50.15,50.15,2034,28.183801255471,28.183801255471,28.183801255471,28.183801255471,3619.28112802736,0.0,1.0
2012-06-12,50.2,50.25,50.01,50.25,2959,28.2119007582182,28.2400002609654,28.1051226477787,28.2400002609654,5265.21772754817,0.0,1.0
2012-06-13,50.04,50.2,49.98,50.2,3966,28.1219823494271,28.2119007582182,28.0882629461304,28.2119007582182,7057.06438237783,0.0,1.0
2012-06-14,50.3,50.45,50.3,50.45,2593,28.2680997637127,28.3523982719544,28.2680997637127,28.3523982719544,4613.96065141344,0.0,1.0
2012-06-15,50.3,50.3,50.3,50.3,0,28.2680997637127,28.2680997637127,28.2680997637127,28.2680997637127,0,0.0,1.0
2012-06-18,50.3,50.3,50.3,50.3,0,28.2680997637127,28.2680997637127,28.2680997637127,28.2680997637127,0,0.0,1.0
2012-06-19,50.5,50.6,50.5,50.6,309,28.3804977747016,28.436696780196,28.3804977747016,28.436696780196,549.831793785867,0.0,1.0
2012-06-20,50.5,50.5,50.5,50.5,0,28.3804977747016,28.3804977747016,28.3804977747016,28.3804977747016,0,0.0,1.0
2012-06-21,50.78,50.8475,50.78,50.8475,1963,28.5378549900861,28.5757893187948,28.5378549900861,28.5757893187948,3492.9443728209,0.0,1.0
2012-06-22,50.78,50.78,50.78,50.78,0,28.5378549900861,28.5378549900861,28.5378549900861,28.5378549900861,0,0.0,1.0
2012-06-25,50.9,50.9,50.9,50.9,100,28.6052937966794,28.6052937966794,28.6052937966794,28.6052937966794,177.939091840087,0.0,1.0
2012-06-26,50.6999,50.98,50.6999,50.98,2000,28.492839586685,28.650253001075,28.492839586685,28.650253001075,3558.78183680173,0.0,1.0
2012-06-27,50.75,50.75,50.75,50.75,700,28.5209952884377,28.5209952884377,28.5209952884377,28.5209952884377,1245.57364288061,0.0,1.0
2012-06-28,50.9,50.9,50.8999,50.9,1195,28.6052937966794,28.6052937966794,28.6052375976739,28.6052937966794,2126.37214748904,0.0,1.0
2012-06-29,50.82,52.195,50.5,52.195,6896,28.5603345922839,29.3330709178327,28.3804977747016,29.3330709178327,12270.6797732924,0.0,1.0
2012-07-02,50.4,50.4,50.285,50.285,1000,28.4243183872458,28.4243183872458,28.3594613115607,28.3594613115607,1773.12958971832,0.177974,1.0
2012-07-03,50.98,52.21,50.8,52.21,2725,28.7514236385276,29.4451123610735,28.649908215716,29.4451123610735,4831.77813198242,0.0,1.0
2012-07-05,51.2,51.23,51.2,51.21,1900,28.8754980441863,28.8924172813215,28.8754980441863,28.881137789898,3368.94622046479,0.0,1.0
2012-07-06,51.2,51.2,51.2,51.2,0,28.8754980441863,28.8754980441863,28.8754980441863,28.8754980441863,0,0.0,1.0
2012-07-09,51.28,51.28,50.85,50.85,4736,28.9206160098803,28.9206160098803,28.6781069442748,28.6781069442748,8397.54173690594,0.0,1.0
2012-07-10,51.62,51.62,51.62,51.62,100,29.11236736408,29.11236736408,29.11236736408,29.11236736408,177.312958971831,0.0,1.0
2012-07-11,51.7,51.74,51.24,51.74,1500,29.157485329774,29.180044312621,28.8980570270333,29.180044312621,2659.69438457747,0.0,1.0
2012-07-12,51.65,51.8,51.52,51.8,4876,29.1292866012152,29.2138827868916,29.0559699069624,29.2138827868916,8645.77987946652,0.0,1.0
2012-07-13,51.22,51.27,51.22,51.27,894,28.8867775356098,28.9149762641685,28.8867775356098,28.9149762641685,1585.17785320817,0.0,1.0
2012-07-16,51.85,51.89,51.36,51.84,3477,29.2420815154503,29.2646404982974,28.9657339755743,29.2364417697386,6165.17158345059,0.0,1.0
2012-07-17,52.0,52.08,51.54,52.08,1407,29.3266777011267,29.3717956668207,29.0672493983859,29.3717956668207,2494.79333273367,0.0,1.0
2012-07-18,51.59,52.04,51.29,51.29,10292,29.0954481269447,29.3492366839737,28.926255755592,28.926255755592,18249.0497373809,0.0,1.0
2012-07-19,52.075,52.08,51.59,51.59,2040,29.3689757939648,29.3717956668207,29.0954481269447,29.0954481269447,3617.18436302537,0.0,1.0
2012-07-20,51.9999,52.04,51.99,52.04,3338,29.3266213036695,29.3492366839737,29.3210379554149,29.3492366839737,5918.70657047975,0.0,1.0
2012-07-23,51.95,52.1,51.73,52.0,5628,29.2984789725679,29.3830751582442,29.1744045669093,29.3266777011267,9979.17333093468,0.0,1.0
2012-07-24,51.8,52.19,51.71,52.19,5428,29.2138827868916,29.43383286965,29.1631250754858,29.43383286965,9624.547412991,0.0,1.0
2012-07-25,52.1,52.1,52.1,52.1,1705,29.3830751582442,29.3830751582442,29.3830751582442,29.3830751582442,3023.18595046973,0.0,1.0
2012-07-26,52.1,52.1,52.1,52.1,2701,29.3830751582442,29.3830751582442,29.3830751582442,29.3830751582442,4789.22302182917,0.0,1.0
2012-07-27,52.25,52.37,52.25,52.37,14768,29.4676713439205,29.5353482924616,29.4676713439205,29.5353482924616,26185.5777809601,0.0,1.0
2012-07-30,52.15,52.25,52.14,52.25,2077,29.411273886803,29.4676713439205,29.4056341410912,29.4676713439205,3682.79015784494,0.0,1.0
2012-07-31,52.15,52.1512,52.15,52.15,2295,29.411273886803,29.4119506562884,29.411273886803,29.411273886803,4069.33240840353,0.0,1.0
2012-08-01,52.35,52.35,52.26,52.3455,677,29.6232617765656,29.6232617765656,29.5723335328236,29.6207153643785,1196.38918453054,0.175882,1.0
2012-08-02,51.97,52.25,51.7,51.7,8079,29.4082314140996,29.5666748390745,29.2554466828737,29.2554466828737,14277.1465610373,0.0,1.0
2012-08-03,52.01,52.01,51.75,51.75,1303,29.430866189096,29.430866189096,29.2837401516193,29.2837401516193,2302.65156195464,0.0,1.0
2012-08-06,52.2,52.2,52.04,52.04,14600,29.538381370329,29.538381370329,29.4478422703433,29.4478422703433,25801.0075245877,0.0,1.0
2012-08-07,52.3,52.45,52.3,52.43,3540,29.5949683078201,29.6798487140566,29.5949683078201,29.6685313265584,6255.86072856441,0.0,1.0
2012-08-08,52.03,52.19,52.02,52.19,400,29.4421835765942,29.5327226765799,29.4365248828451,29.5327226765799,706.876918481855,0.0,1.0
2012-08-09,52.27,52.7,51.8,51.8,600,29.5779922265727,29.8213160577843,29.3120336203648,29.3120336203648,1060.31537772278,0.0,1.0
2012-08-10,52.27,52.27,52.27,52.27,0,29.5779922265727,29.5779922265727,29.5779922265727,29.5779922265727,0,0.0,1.0
2012-08-13,52.2,52.35,52.18,52.35,9115,29.538381370329,29.6232617765656,29.5270639828308,29.6232617765656,16107.9577799053,0.0,1.0
2012-08-14,52.07,52.286,52.02,52.12,3884,29.4648183515906,29.5870461365713,29.4365248828451,29.4931118203362,6863.77487845882,0.0,1.0
2012-08-15,52.13,52.13,52.11,52.11,865,29.4987705140853,29.4987705140853,29.4874531265871,29.4874531265871,1528.62133621701,0.0,1.0
2012-08-16,52.07,52.07,51.94,52.06,2744,29.4648183515906,29.4648183515906,29.3912553328523,29.4591596578415,4849.17566078553,0.0,1.0
2012-08-17,51.95,51.95,51.6,51.93,3259,29.3969140266014,29.3969140266014,29.1988597453827,29.3855966391032,5759.27969333091,0.0,1.0
2012-08-20,52.0,52.0357,52.0,52.0357,2957,29.4252074953469,29.4454090320312,29.4252074953469,29.4454090320312,5225.58761987711,0.0,1.0
2012-08-21,52.22,52.22,52.0375,52.05,5588,29.5496987578272,29.5496987578272,29.446427596906,29.4535009640924,9875.07055119152,0.0,1.0
2012-08-22,52.2,52.25,52.13,52.24,12510,29.538381370329,29.5666748390745,29.4987705140853,29.5610161453254,22107.57562552,0.0,1.0
2012-08-23,52.34,52.3557,52.1343,52.3357,1833,29.6176030828165,29.6264872320026,29.5012037523974,29.6151698445044,3239.2634789431,0.0,1.0
2012-08-24,52.34,52.45,52.34,52.45,2150,29.6176030828165,29.6798487140566,29.6176030828165,29.6798487140566,3799.46343683997,0.0,1.0
2012-08-27,52.79,52.9,52.43,52.43,6566,29.8722443015262,29.9344899327664,29.6685313265584,29.6685313265584,11603.3846168797,0.0,1.0
2012-08-28,52.85,52.85,52.85,52.85,1709,29.9061964640208,29.9061964640208,29.9061964640208,29.9061964640208,3020.13163421373,0.0,1.0
2012-08-29,52.65,52.65,52.57,52.59,12734,29.7930225890387,29.7930225890387,29.7477530390459,29.7590704265441,22503.4266998699,0.0,1.0
2012-08-30,52.8,52.8865,52.55,52.55,9628,29.8779029952753,29.9268506962051,29.7364356515477,29.7364356515477,17014.5274278583,0.0,1.0
2012-08-31,52.75,52.75,52.7499,52.75,3986,29.8496095265298,29.8496095265298,29.8495529395923,29.8496095265298,7044.02849267168,0.0,1.0
2012-09-04,52.45,53.1,52.19,53.1,5800,29.7794898229378,30.1485397444804,29.6318698543207,30.1485397444804,10215.4201367708,0.176085,1.0
2012-09-05,52.68,52.68,52.32,52.52,65634,29.9100767182528,29.9100767182528,29.7056798386292,29.8192336606423,115599.807802899,0.0,1.0
2012-09-06,53.16,53.16,52.55,53.05,3387,30.1826058910843,30.1826058910843,29.8362667339443,30.1201512889771,5965.45310400737,0.0,1.0
2012-09-07,53.43,53.46,53.34,53.46,7393,30.335903550802,30.352936624104,30.2848043308961,30.352936624104,13021.1381157149,0.0,1.0
2012-09-10,53.58,53.75,53.24,53.45,22171,30.4210689173118,30.517589666023,30.2280274198895,30.3472589330033,39049.3241124734,0.0,1.0
2012-09-11,54.0,54.0,53.58,53.65,18186,30.6595319435393,30.6595319435393,30.4210689173118,30.4608127550164,32030.6259667783,0.0,1.0
2012-09-12,53.96,53.99,53.5,53.99,4424,30.6368211791367,30.6538542524387,30.3756473885066,30.6538542524387,7791.89977328864,0.0,1.0
2012-09-13,53.59,54.74,53.28,54.74,9050,30.4267466084125,31.0796810849879,30.2507381842922,31.0796810849879,15939.5779720303,0.0,1.0
2012-09-14,53.51,53.59,53.21,53.45,4651,30.3813250796072,30.4267466084125,30.2109943465876,30.3472589330033,8191.71018208985,0.0,1.0
2012-09-17,53.49,53.75,53.49,53.75,1400,30.3699696974059,30.517589666023,30.3699696974059,30.517589666023,2465.79106749641,0.0,1.0
2012-09-18,53.49,53.49,53.49,53.49,0,30.3699696974059,30.3699696974059,30.3699696974059,30.3699696974059,0,0.0,1.0
2012-09-19,53.45,53.79,53.45,53.79,2430,30.3472589330033,30.5403004304256,30.3472589330033,30.5403004304256,4279.90878144019,0.0,1.0
2012-09-20,53.47,53.75,53.35,53.6,6393,30.3586143152046,30.517589666023,30.2904820219967,30.4324242995131,11259.8587817889,0.0,1.0
2012-09-21,53.49,53.88,53.49,53.88,5350,30.3699696974059,30.5913996503315,30.3699696974059,30.5913996503315,9422.84443650412,0.0,1.0
2012-09-24,53.54,53.76,53.33,53.76,3234,30.3983581529092,30.5232673571236,30.2791266397954,30.5232673571236,5695.97736591669,0.0,1.0
2012-09-25,53.54,53.54,53.54,53.54,0,30.3983581529092,30.3983581529092,30.3983581529092,30.3983581529092,0,0.0,1.0
2012-09-26,53.18,53.75,52.24,53.75,4056,30.1939612732856,30.517589666023,29.660258309824,30.517589666023,7143.74897840387,0.0,1.0
2012-09-27,53.5,53.5,53.14,53.15,3736,30.3756473885066,30.3756473885066,30.171250508883,30.1769281999836,6580.13959154754,0.0,1.0
2012-09-28,53.4865,53.5,53.4865,53.5,1659,30.3679825055207,30.3756473885066,30.3679825055207,30.3756473885066,2921.96241498324,0.0,1.0
2012-10-01,53.5,53.5,53.5,53.5,2783,30.4508478393657,30.4508478393657,30.4508478393657,30.4508478393657,4889.53545022546,0.132449,1.0
2012-10-02,53.5,53.5,53.5,53.5,0,30.4508478393657,30.4508478393657,30.4508478393657,30.4508478393657,0,0.0,1.0
2012-10-03,53.07,53.48,52.35,53.48,1292,30.2061027071988,30.4394643448463,29.7962969045008,30.4394643448463,2269.95321656173,0.0,1.0
2012-10-04,53.15,53.29,53.07,53.07,1684,30.2516366852763,30.3313211469121,30.2061027071988,30.2061027071988,2958.66967236066,0.0,1.0
2012-10-05,52.73,52.93,52.65,52.66,33685,30.0125833003692,30.1264182455631,29.9670493222916,29.9727410695513,59182.1780958839,0.0,1.0
2012-10-08,53.46,53.46,52.98,53.15,13247,30.4280808503269,30.4280808503269,30.1548769818615,30.2516366852763,23274.0481886945,0.0,1.0
2012-10-09,53.23,53.45,53.15,53.45,7159,30.2971706633539,30.4223891030672,30.2516366852763,30.4223891030672,12577.8599670011,0.0,1.0
2012-10-10,53.15,53.2165,52.84,53.2165,3710,30.2516366852763,30.2894868045533,30.0751925202258,30.2894868045533,6518.20931381118,0.0,1.0
2012-10-11,53.51,53.73,53.13,53.15,11195,30.4565395866253,30.5817580263386,30.240253190757,30.2516366852763,19668.8283741553,0.0,1.0
2012-10-12,53.59,53.74,53.52,53.52,9397,30.5020735647029,30.5874497735983,30.462231333885,30.462231333885,16509.868712098,0.0,1.0
2012-10-15,53.76,53.76,53.53,53.6,5611,30.5988332681177,30.5988332681177,30.4679230811447,30.5077653119626,9858.13273848908,0.0,1.0
2012-10-16,53.9,53.96,53.48,53.96,7360,30.6785177297534,30.7126682133116,30.4394643448463,30.7126682133116,12931.0028435715,0.0,1.0
2012-10-17,53.91,54.02,53.67,54.01,7420,30.6842094770131,30.7468186968698,30.5476075427805,30.7411269496101,13036.4186276224,0.0,1.0
2012-10-18,53.73,54.3,53.73,54.3,11862,30.5817580263386,30.9061876201412,30.5817580263386,30.9061876201412,20840.700506854,0.0,1.0
2012-10-19,53.76,53.94,53.24,53.24,7894,30.5988332681177,30.7012847187922,30.3028624106136,30.3028624106136,13869.2033216241,0.0,1.0
2012-10-22,53.71,54.1775,53.586,53.75,4265,30.5703745318192,30.83646371621,30.499796865799,30.593141520858,7493.30531628158,0.0,1.0
2012-10-23,53.65,53.99,53.65,53.98,8510,30.5362240482611,30.7297434550907,30.5362240482611,30.724051707831,14951.4720378795,0.0,1.0
2012-10-24,53.75,53.995,52.64,53.588,14743,30.593141520858,30.7325893287205,29.9613575750319,30.500935215251,25902.4150710292,0.0,1.0
2012-10-25,53.58,53.91,53.4,53.91,6800,30.4963818174432,30.6842094770131,30.3939303667687,30.6842094770131,11947.1221924302,0.0,1.0
2012-10-26,53.66,53.66,53.59,53.59,2506,30.5419157955208,30.5419157955208,30.5020735647029,30.5020735647029,4402.86591385735,0.0,1.0
2012-10-31,53.53,54.35,53.12,54.34,12139,30.4679230811447,30.9346463564397,30.2345614434973,30.92895460918,21327.3700432221,0.0,1.0
2012-11-01,53.35,53.8218,53.35,53.8,5666,30.4568275890367,30.7261721299272,30.4568275890367,30.7137267908186,9924.90432945845,0.160506,1.0
2012-11-02,53.39,53.39,52.81,52.81,7600,30.4796630736395,30.4796630736395,30.1485485468984,30.1485485468984,13312.6143494325,0.0,1.0
2012-11-05,53.47,53.85,53.32,53.77,10659,30.5253340428452,30.7422711465722,30.4397009755846,30.6966001773665,18670.941625079,0.0,1.0
2012-11-06,53.43,53.94,53.42,53.8,10287,30.5024985582424,30.7936509869286,30.4967896870917,30.7137267908186,18019.3241858699,0.0,1.0
2012-11-07,53.56,53.7065,53.32,53.7065,4207,30.5767138832016,30.6603488455595,30.4397009755846,30.6603488455595,7369.23270632399,0.0,1.0
2012-11-08,53.46,53.74,53.2,53.74,7464,30.5196251716945,30.6794735639144,30.371194521776,30.6794735639144,13074.3886189689,0.0,1.0
2012-11-09,53.24,53.63,53.22,53.22,5595,30.3940300063789,30.6166759812566,30.3826122640775,30.3826122640775,9800.53648487822,0.0,1.0
2012-11-12,53.24,53.634,53.17,53.17,12844,30.3940300063789,30.6189595297168,30.3540679083239,30.3540679083239,22498.3182505408,0.0,1.0
2012-11-13,53.34,53.64,53.25,53.56,25378,30.451118717886,30.6223848524073,30.3997388775296,30.5767138832016,44453.6219684074,0.0,1.0
2012-11-14,53.32,53.59,53.31,53.59,6378,30.4397009755846,30.5938404966537,30.4339921044338,30.5938404966537,11172.0860948263,0.0,1.0
2012-11-15,53.2135,53.4435,53.2,53.4435,2400,30.3789014978295,30.5102055342958,30.371194521776,30.5102055342958,4203.98347876814,0.0,1.0
2012-11-16,53.17,53.21,53.11,53.11,1156,30.3540679083239,30.3769033929267,30.3198146814196,30.3198146814196,2024.91870893999,0.0,1.0
2012-11-19,53.1935,53.46,53.17,53.46,9792,30.3674837555281,30.5196251716945,30.3540679083239,30.5196251716945,17152.252593374,0.0,1.0
2012-11-20,53.22,53.376,53.18,53.35,3486,30.3826122640775,30.4716706540285,30.3597767794746,30.4568275890367,6106.28600291072,0.0,1.0
2012-11-21,53.21,53.22,52.775,52.775,8324,30.3769033929267,30.3826122640775,30.1285674978709,30.1285674978709,14580.8160321942,0.0,1.0
2012-11-23,53.25,53.25,53.25,53.25,3595,30.3997388775296,30.3997388775296,30.3997388775296,30.3997388775296,6297.21691923811,0.0,1.0
2012-11-26,53.38,53.43,53.32,53.43,1561,30.4739542024888,30.5024985582424,30.4397009755846,30.5024985582424,2734.34092098211,0.0,1.0
2012-11-27,53.3,53.7,53.02,53.02,967,30.4282832332831,30.6566380793115,30.2684348410633,30.2684348410633,1693.855009987,0.0,1.0
2012-11-28,53.3,53.3,53.3,53.3,0,30.4282832332831,30.4282832332831,30.4282832332831,30.4282832332831,0,0.0,1.0
2012-11-29,53.48,53.94,53.48,53.68,4093,30.5310429139959,30.7936509869286,30.5310429139959,30.6452203370101,7169.54349108251,0.0,1.0
2012-11-30,53.87,54.49,53.71,54.49,10455,30.7536888888736,31.1076389002176,30.6623469504622,31.1076389002176,18313.6030293837,0.0,1.0
2012-12-03,53.52,53.79,53.26,53.79,3785,30.6446705727183,30.799268126056,30.4957988546894,30.799268126056,6610.38921985811,0.159037,1.0
2012-12-04,53.58,53.78,53.0,53.78,4097,30.6790255845711,30.7935422907472,30.3469271366605,30.7935422907472,7155.28788210269,0.0,1.0
2012-12-05,54.14,54.14,53.5147,53.93,15956,30.9996723618641,30.9996723618641,30.6416358800046,30.8794298203792,27866.6764576106,0.0,1.0
2012-12-06,53.81,53.81,53.81,53.81,100,30.8107197966736,30.8107197966736,30.8107197966736,30.8107197966736,174.647007129673,0.0,1.0
2012-12-07,53.78,54.1335,53.6665,53.81,1096,30.7935422907472,30.9959505689134,30.7285540599923,30.8107197966736,1914.13119814121,0.0,1.0
2012-12-10,53.8925,53.91,53.49,53.8735,6106,30.8579579379712,30.8679781497616,30.6274930667919,30.8470788508845,10663.9462553378,0.0,1.0
2012-12-11,53.67,53.91,53.53,53.91,2453,30.7305581023503,30.8679781497616,30.6503964080271,30.8679781497616,4284.09108489088,0.0,1.0
2012-12-12,53.7,53.8,53.63,53.74,11122,30.7477356082768,30.8049939613648,30.7076547611151,30.770638949512,19424.2401329622,0.0,1.0
2012-12-13,53.69,53.69,53.55,53.61,2000,30.742009772968,30.742009772968,30.6618480786447,30.6962030904975,3492.94014259345,0.0,1.0
2012-12-14,53.97,53.97,53.76,53.9553,1978,30.9023331616145,30.9023331616145,30.7820906201296,30.8939161837105,3454.51780102492,0.0,1.0
2012-12-17,53.73,54.04,53.65,54.04,15147,30.7649131142032,30.9424140087761,30.7191064317327,30.9424140087761,26453.7821699315,0.0,1.0
2012-12-18,53.61,53.99,53.55,53.99,8033,30.6962030904975,30.9137848322321,30.6618480786447,30.9137848322321,14029.3940827266,0.0,1.0
2012-12-19,53.57,53.865,53.57,53.865,6044,30.6732997492623,30.842211890872,30.6732997492623,30.842211890872,10555.6651109174,0.0,1.0
2012-12-20,53.66,53.79,53.57,53.79,17810,30.7248322670415,30.799268126056,30.6732997492623,30.799268126056,31104.6319697947,0.0,1.0
2012-12-21,53.86,53.87,53.74,53.87,14985,30.8393489732176,30.8450748085264,30.770638949512,30.8450748085264,26170.8540183815,0.0,1.0
2012-12-24,53.83,53.92,53.81,53.92,4105,30.8221714672912,30.8737039850704,30.8107197966736,30.8737039850704,7169.25964267306,0.0,1.0
2012-12-26,53.73,53.93,53.61,53.8,17819,30.8352424041341,30.9500208981008,30.7663753077542,30.8754148770225,31049.3706341559,0.122828,1.0
2012-12-27,53.79,53.81,53.7,53.81,2291,30.8696759523241,30.8811538017208,30.8180256300392,30.8811538017208,3992.03704600994,0.0,1.0
2012-12-28,53.83,54.09,53.82,53.9,14467,30.8926316511175,31.0418436932741,30.8868927264191,30.9328041240058,25208.5551918925,0.0,1.0
2012-12-31,53.65,53.65,53.26,53.26,535,30.7893310065475,30.7893310065475,30.5655129433126,30.5655129433126,932.230388308737,0.0,1.0
2013-01-02,53.85,53.91,53.18,53.18,9180,30.9041095005141,30.9385430487041,30.5196015457259,30.5196015457259,15996.0279713537,0.0,1.0
2013-01-03,54.01,54.05,53.305,53.305,37859,30.9959322956874,31.0188879944807,30.5913381044551,30.5913381044551,65968.8042448233,0.0,1.0
2013-01-04,53.75,54.1553,53.71,54.1553,6493,30.8467202535308,31.0793188715542,30.8237645547375,31.0793188715542,11313.9661893245,0.0,1.0
2013-01-07,53.975,54.16,53.81,54.0,19650,30.9758460592433,31.0820161661624,30.8811538017208,30.9901933709891,34239.8637948909,0.0,1.0
2013-01-08,53.93,54.27,53.92,54.085,9007,30.9500208981008,31.145144337844,30.9442819734024,31.0389742309249,15694.577771022,0.0,1.0
2013-01-09,53.96,54.3,53.8101,54.3,3049,30.9672376721958,31.162361111939,30.8812111909678,31.162361111939,5312.84197000623,0.0,1.0
2013-01-10,53.955,54.18,53.445,54.18,10386,30.9643682098466,31.0934940155591,30.6716830502317,31.0934940155591,18097.4669401393,0.0,1.0
2013-01-11,53.75,53.92,53.5075,53.5075,2337,30.8467202535308,30.9442819734024,30.7075513295963,30.7075513295963,4072.19143453742,0.0,1.0
2013-01-14,53.905,54.25,53.69,54.25,5000,30.9356735863549,31.1336664884474,30.8122867053408,31.1336664884474,8712.43353559568,0.0,1.0
2013-01-15,53.94,54.15,53.94,54.15,1825,30.9557598227991,31.0762772414641,30.9557598227991,31.0762772414641,3180.03824049242,0.0,1.0
2013-01-16,53.985,54.14,53.9815,54.14,5261,30.9815849839416,31.0705383167657,30.9795763602972,31.0705383167657,9167.22256615376,0.0,1.0
2013-01-17,54.0,54.03,53.405,53.405,3605,30.9901933709891,31.0074101450841,30.6487273514384,30.6487273514384,6281.66457916448,0.0,1.0
2013-01-18,54.04,54.06,54.0212,54.03,1978,31.0131490697824,31.0246269191791,31.0023598913496,31.0074101450841,3446.63870668165,0.0,1.0
2013-01-22,54.0,54.0,53.92,54.0,4548,30.9901933709891,30.9901933709891,30.9442819734024,30.9901933709891,7924.82954397782,0.0,1.0
2013-01-23,53.91,54.0,53.91,53.996,1549,30.9385430487041,30.9901933709891,30.9385430487041,30.9878978011098,2699.11190932754,0.0,1.0
2013-01-24,54.08,54.08,53.63,53.63,5891,31.0361047685757,31.0361047685757,30.7778531571508,30.7778531571508,10264.9891916388,0.0,1.0
2013-01-25,53.85,54.07,53.85,54.07,2288,30.9041095005141,31.0303658438774,30.9041095005141,31.0303658438774,3986.80958588858,0.0,1.0
2013-01-28,53.85,53.88,53.55,53.55,7402,30.9041095005141,30.9213262746091,30.7319417595642,30.7319417595642,12897.8866060958,0.0,1.0
2013-01-29,53.68,53.86,53.68,53.85,2193,30.8065477806425,30.9098484252125,30.8065477806425,30.9041095005141,3821.27334871226,0.0,1.0
2013-01-30,53.63,54.0,53.5,54.0,8983,30.7778531571508,30.9901933709891,30.7032471360725,30.9901933709891,15652.7580900512,0.0,1.0
2013-01-31,53.52,53.87,53.2647,53.87,6211,30.7147249854692,30.9155873499108,30.5682102379208,30.9155873499108,10822.5849379169,0.0,1.0
2013-02-01,53.2,53.47,53.06,53.47,8467,30.6198800725497,30.7752817195345,30.5393014407799,30.7752817195345,14710.8479501792,0.154734,1.0
2013-02-04,53.22,53.3,52.86,52.86,3579,30.6313913056597,30.6774362380996,30.4241891096801,30.4241891096801,6218.27386485074,0.0,1.0
2013-02-05,52.69,53.55,52.68,53.55,5051,30.3263436282452,30.8213266519744,30.3205880116902,30.8213266519744,8775.77571706094,0.0,1.0
2013-02-06,53.1615,53.41,52.7,53.41,4315,30.597720948813,30.7407480202045,30.3320992448002,30.7407480202045,7497.02479095584,0.0,1.0
2013-02-07,53.24,53.45,52.842,53.45,5501,30.6429025387697,30.7637704864245,30.4138289998811,30.7637704864245,9557.6207126415,0.0,1.0
2013-02-08,53.3,53.3,52.89,52.92,4370,30.6774362380996,30.6774362380996,30.441455959345,30.45872280901,7592.58362374903,0.0,1.0
2013-02-11,53.3,53.3,52.8847,52.91,3360,30.6774362380996,30.6774362380996,30.4384054825709,30.452967192455,5837.77596700154,0.0,1.0
2013-02-12,53.26,53.2815,53.24,53.26,4304,30.6544137718797,30.6667883474729,30.6429025387697,30.6544137718797,7477.9130243972,0.0,1.0
2013-02-13,53.22,53.27,52.745,52.745,51776,30.6313913056597,30.6601693884347,30.3579995192977,30.3579995192977,89957.347758176,0.0,1.0
2013-02-14,53.28,53.28,52.84,52.84,16777,30.6659250049897,30.6659250049897,30.4126778765701,30.4126778765701,29148.9188685668,0.0,1.0
2013-02-15,53.31,53.31,52.9985,53.22,3816,30.6831918546546,30.6831918546546,30.5039043989667,30.6313913056597,6630.04556252318,0.0,1.0
2013-02-19,53.24,53.37,52.9,53.37,4093,30.6429025387697,30.7177255539846,30.4472115759,30.7177255539846,7111.31459313609,0.0,1.0
2013-02-20,53.34,53.3565,53.0,53.32,4489,30.7004587043196,30.7099554716353,30.5047677414499,30.6889474712096,7799.33818924699,0.0,1.0
2013-02-21,53.33,53.3699,53.01,53.015,8192,30.6947030877646,30.717667997819,30.5105233580049,30.5134011662824,14233.0537862133,0.0,1.0
2013-02-22,53.3499,53.37,53.311,53.36,8123,30.7061567647091,30.7177255539846,30.6837674163101,30.7119699374296,14113.1708868909,0.0,1.0
2013-02-25,53.48,53.48,53.3,53.325,7356,30.7810373360895,30.7810373360895,30.6774362380996,30.6918252794871,12780.5595277569,0.0,1.0
2013-02-26,53.177,53.177,53.16,53.16,1479,30.6066421544733,30.6066421544733,30.5968576063298,30.5968576063298,2569.66388547478,0.0,1.0
2013-02-27,53.47,53.51,53.307,53.48,11913,30.7752817195345,30.7983041857544,30.6814651696881,30.7810373360895,20698.0431830027,0.0,1.0
2013-02-28,53.54,53.6,53.42,53.6,2042,30.8155710354194,30.8501047347494,30.7465036367595,30.8501047347494,3547.83884661224,0.0,1.0
2013-03-01,53.415,53.455,53.4,53.4,29123,30.8359712427369,30.8590628621268,30.8273118854657,30.8273118854657,50447.7395167635,0.160444,1.0
2013-03-04,53.38,53.553,53.22,53.553,2465,30.8157660757708,30.915637329632,30.7233995982114,30.915637329632,4269.94739239851,0.0,1.0
2013-03-05,53.41,53.42,53.24,53.4,7642,30.8330847903132,30.8388576951607,30.7349454079063,30.8273118854657,13237.7030315251,0.0,1.0
2013-03-06,53.24,53.39,53.19,53.27,5017,30.7349454079063,30.8215389806183,30.706080883669,30.7522641224487,8690.59881041108,0.0,1.0
2013-03-07,53.01,53.58,53.01,53.58,2043,30.6021685964146,30.9312241727201,30.6021685964146,30.9312241727201,3538.94625666132,0.0,1.0
2013-03-08,53.15,53.15,52.845,53.133,8085,30.6829892642791,30.6829892642791,30.5069156664314,30.6731753260384,14005.0810010312,0.0,1.0
2013-03-11,52.89,53.15,52.89,53.027,1814,30.532893738245,30.6829892642791,30.532893738245,30.6119825346553,3142.26554556223,0.0,1.0
2013-03-12,53.24,53.303,53.24,53.303,1480,30.7349454079063,30.7713147084453,30.7349454079063,30.7713147084453,2563.70066561858,0.0,1.0
2013-03-13,53.29,53.403,53.24,53.403,1688,30.7638099321436,30.82904375692,30.7349454079063,30.82904375692,2924.00454294876,0.0,1.0
2013-03-14,53.293,53.3665,53.16,53.3665,2238,30.7655418035979,30.8079726542267,30.6887621691266,30.8079726542267,3876.73114165836,0.0,1.0
2013-03-15,53.3173,53.343,53.3173,53.343,911,30.7795699623772,30.7944063278352,30.7795699623772,30.7944063278352,1578.061693499,0.0,1.0
2013-03-18,53.28,53.65,53.26,53.65,5646,30.7580370272961,30.9716345066524,30.7464912176012,30.9716345066524,9780.171593299,0.0,1.0
2013-03-19,53.39,53.49,53.194,53.43,12078,30.8215389806183,30.8792680290929,30.7083900456079,30.8446306000081,20921.8761076629,0.0,1.0
2013-03-20,53.03,53.37,52.745,52.745,3003,30.6137144061095,30.8099931709233,30.4491866179567,30.4491866179567,5201.88722895445,0.0,1.0
2013-03-21,53.21,53.26,53.2099,53.26,2495,30.7176266933639,30.7464912176012,30.7175689643154,30.7464912176012,4321.91429778267,0.0,1.0
2013-03-22,53.22,53.23,53.06,53.2,3771,30.7233995982114,30.7291725030588,30.6310331206519,30.7118537885164,6532.24000678895,0.0,1.0
2013-03-25,53.3,53.42,53.15,53.42,5452,30.7695828369911,30.8388576951607,30.6829892642791,30.8388576951607,9444.1189384814,0.0,1.0
2013-03-26,53.26,53.54,53.17,53.54,9285,30.7464912176012,30.9081325533303,30.694535073974,30.9081325533303,16083.7572163976,0.0,1.0
2013-03-27,53.25,53.63,53.25,53.63,2785,30.7407183127538,30.9600886969574,30.7407183127538,30.9600886969574,4824.26104982955,0.0,1.0
2013-03-28,53.26,53.445,53.23,53.43,5179,30.7464912176012,30.8532899572793,30.7291725030588,30.8446306000081,8971.22009948556,0.0,1.0
2013-04-01,52.94,53.154,52.72,53.154,5175,30.6499289927986,30.7738255701401,30.5225586796438,30.7738255701401,8938.50357905787,0.152732,1.0
2013-04-02,52.99,53.0,52.99,53.0,623,30.6788767912429,30.6846663509318,30.6788767912429,30.6846663509318,1076.07492362378,0.0,1.0
2013-04-03,53.18,53.19,52.62,52.62,3047,30.7888784253311,30.79466798502,30.4646630827553,30.4646630827553,5262.92181746654,0.0,1.0
2013-04-04,53.12,53.52,53.12,53.4,4970,30.754141067198,30.9857234547522,30.754141067198,30.916248738486,8584.41793003239,0.0,1.0
2013-04-05,53.73,53.75,53.19,53.195,6717,31.1073042082182,31.1188833275959,30.79466798502,30.7975627648644,11601.9185585568,0.0,1.0
2013-04-08,53.65,53.674,53.62,53.674,2860,31.0609877307073,31.0748826739606,31.0436190516408,31.0748826739606,4939.92661567257,0.0,1.0
2013-04-09,53.667,53.88,53.34,53.88,3896,31.0708299821784,31.194147603551,30.8815113803528,31.194147603551,6729.35457855255,0.0,1.0
2013-04-10,53.67,53.72,53.36,53.72,6500,31.072566850085,31.1015146485293,30.8930904997305,31.1015146485293,11227.1059447104,0.0,1.0
2013-04-11,53.68,53.94,53.41,53.94,12264,31.0783564097739,31.2288849616841,30.9220382981748,31.2288849616841,21182.9580470658,0.0,1.0
2013-04-12,53.75,53.86,53.36,53.86,7567,31.1188833275959,31.1825684841733,30.8930904997305,31.1825684841733,13070.0785667113,0.0,1.0
2013-04-15,53.33,53.69,53.33,53.374,3653,30.875721820664,31.0841459694628,30.875721820664,30.9011958832949,6309.63354092722,0.0,1.0
2013-04-16,53.268,53.63,53.268,53.6,1490,30.8398265505931,31.0494086113296,30.8398265505931,31.0320399322631,2573.5981319413,0.0,1.0
2013-04-17,53.44,53.73,53.3,53.73,2526,30.9394069772414,31.1073042082182,30.8583531415974,31.1073042082182,4363.02609482129,0.0,1.0
2013-04-18,53.56,53.56,53.21,53.25,11885,31.0088816935076,31.0088816935076,30.8062471043977,30.8294053431531,20528.3314081358,0.0,1.0
2013-04-19,53.53,53.58,53.17,53.58,4610,30.9915130144411,31.0204608128854,30.7830888656423,31.0204608128854,7962.60898540227,0.0,1.0
2013-04-22,53.49,53.8,53.22,53.8,1409,30.9683547756857,31.1478311260402,30.8120366640866,31.1478311260402,2433.69111939952,0.0,1.0
2013-04-23,53.63,53.88,53.54,53.88,8092,31.0494086113296,31.194147603551,30.9973025741299,31.194147603551,13976.8832776302,0.0,1.0
2013-04-24,53.69,53.78,53.352,53.53,8024,31.0841459694628,31.1362520066625,30.8884588519795,30.9915130144411,13859.4304769778,0.0,1.0
2013-04-25,53.57,53.94,53.52,53.94,2368,31.0146712531965,31.2288849616841,30.9857234547522,31.2288849616841,4090.12105801141,0.0,1.0
2013-04-26,53.44,53.78,53.33,53.41,6721,30.9394069772414,31.1362520066625,30.875721820664,30.9220382981748,11608.8275468305,0.0,1.0
2013-04-29,53.73,53.77,53.4667,53.68,5273,31.1073042082182,31.1304624469736,30.9548651016106,31.0783564097739,9107.77379176272,0.0,1.0
2013-04-30,54.0,54.0,53.75,53.75,10903,31.2636223198173,31.2636223198173,31.1188833275959,31.1188833275959,18832.1747869503,0.0,1.0
2013-05-01,53.72,54.11,53.72,54.11,3393,31.1928918480545,31.4193480621413,31.1928918480545,31.4193480621413,5843.38127057522,0.157831,1.0
2013-05-02,53.9,54.028,53.83,54.024,3534,31.2974101007099,31.3717341914871,31.2567641135661,31.3694115636503,6086.20966997136,0.0,1.0
2013-05-03,53.63,53.9,53.61,53.884,5453,31.1406327217268,31.2974101007099,31.1290195825428,31.2881195893628,9391.08696388053,0.0,1.0
2013-05-06,53.83,54.12,53.63,54.12,1783,31.2567641135661,31.4251546317332,31.1406327217268,31.4251546317332,3070.65983066184,0.0,1.0
2013-05-07,53.78,53.84,53.63,53.64,3194,31.2277312656063,31.2625706831581,31.1406327217268,31.1464392913187,5500.666011853,0.0,1.0
2013-05-08,53.74,53.82,53.415,53.82,5699,31.2045049872384,31.2509575439742,31.0157914754995,31.2509575439742,9814.74502240147,0.0,1.0
2013-05-09,53.51,54.16,53.5,54.16,2336,31.0709538866232,31.4483809101011,31.0651473170312,31.4483809101011,4023.02936871904,0.0,1.0
2013-05-10,53.67,53.68,53.31,53.51,5628,31.1638590000947,31.1696655696866,30.9548224947838,31.0709538866232,9692.4697290885,0.0,1.0
2013-05-13,53.51,53.56,53.26,53.56,3298,31.0709538866232,31.099986734583,30.9257896468239,31.099986734583,5679.77348374802,0.0,1.0
2013-05-14,53.25,53.59,53.25,53.59,3868,30.919983077232,31.1174064433589,30.919983077232,31.1174064433589,6661.42020471115,0.0,1.0
2013-05-15,53.52,53.52,53.25,53.51,1211,31.0767604562151,31.0767604562151,30.919983077232,31.0709538866232,2085.5687352392,0.0,1.0
2013-05-16,53.24,53.62,53.24,53.3,14777,30.91417650764,31.1348261521348,30.91417650764,30.9490159251918,25448.7606941615,0.0,1.0
2013-05-17,53.41,53.46,53.185,53.185,3318,31.0128881907035,31.0419210386633,30.8822403748842,30.8822403748842,5714.21722834322,0.0,1.0
2013-05-20,53.54,53.7,53.378,53.7,5397,31.0883735953991,31.1812787088706,30.9943071680092,31.1812787088706,9294.64447901397,0.0,1.0
2013-05-21,53.33,53.572,53.33,53.39,5972,30.9664356339677,31.1069546180934,30.9664356339677,31.0012750515195,10284.9021361259,0.0,1.0
2013-05-22,53.35,53.46,53.35,53.46,3653,30.9780487731517,31.0419210386633,30.9780487731517,31.0419210386633,6291.14995031277,0.0,1.0
2013-05-23,52.82,53.31,52.79,53.31,30048,30.6703005847773,30.9548224947838,30.6528808760014,30.9548224947838,51748.2818798244,0.0,1.0
2013-05-24,53.16,53.18,53.07,53.07,4198,30.8677239509043,30.8793370900882,30.8154648245765,30.8154648245765,7229.7419905319,0.0,1.0
2013-05-28,52.87,53.48,52.73,53.39,12079,30.6993334327372,31.0535341778473,30.6180414584496,31.0012750515195,20802.2995482694,0.0,1.0
2013-05-29,52.62,53.22,52.54,52.75,4199,30.554169192938,30.9025633684561,30.5077166362022,30.6296545976336,7231.46417776166,0.0,1.0
2013-05-30,52.56,52.56,52.426,52.56,822,30.5193297753862,30.5193297753862,30.4415217428538,30.5193297753862,1415.63790286261,0.0,1.0
2013-05-31,52.31,52.44,52.31,52.44,3550,30.3741655355869,30.4496509402825,30.3741655355869,30.4496509402825,6113.76466564752,0.0,1.0
2013-06-03,51.65,52.034,51.65,52.034,5300,30.0826141924325,30.3062680907847,30.0826141924325,30.3062680907847,9099.77431645094,0.157894,1.0
2013-06-04,51.939,52.17,51.69,52.17,2505,30.2509370482236,30.3854788464511,30.1059114735108,30.3854788464511,4300.93106843579,0.0,1.0
2013-06-05,51.56,52.31,51.49,52.31,2987,30.0301953100061,30.4670193302254,29.989425068119,30.4670193302254,5128.49544966775,0.0,1.0
2013-06-06,51.85,51.85,51.64,51.75,2580,30.1991005978243,30.1991005978243,30.0767898721629,30.1408573951284,4429.70145970631,0.0,1.0
2013-06-07,51.4,51.81,50.8,51.81,15125,29.9370061856927,30.1758033167459,29.5875469695173,30.1758033167459,25968.6955728907,0.0,1.0
2013-06-10,50.84,51.25,50.8,50.98,10339,29.6108442505957,29.8496413816489,29.5875469695173,29.6923847343699,17751.4276712804,0.0,1.0
2013-06-11,50.24,50.9,50.05,50.38,12542,29.2613850344203,29.6457901722132,29.150722949298,29.3429255181945,21533.8432975335,0.0,1.0
2013-06-12,50.085,50.53,49.81,49.81,6238,29.1711080702416,29.4302903222384,29.0109392628279,29.0109392628279,10710.2626766078,0.0,1.0
2013-06-13,50.63,51.27,50.15,51.27,6245,29.4885335249343,29.861290022188,29.2089661519939,29.861290022188,10722.2812464597,0.0,1.0
2013-06-14,50.905,50.93,50.565,50.89,2037,29.648702332348,29.663263133022,29.4506754431819,29.6399658519436,3497.40382690766,0.0,1.0
2013-06-17,50.76,51.04,50.47,50.47,3251,29.5642496884389,29.7273306559875,29.3953444006208,29.3953444006208,5581.76722694002,0.0,1.0
2013-06-18,50.33,50.45,50.26,50.26,475,29.3138039168466,29.3836957600817,29.2730336749594,29.2730336749594,815.545811380038,0.0,1.0
2013-06-19,50.3265,50.33,49.65,49.65,1600,29.3117654047522,29.3138039168466,28.9177501385144,28.9177501385144,2747.10168043803,0.0,1.0
2013-06-20,49.6,49.78,49.41,49.78,3303,28.8886285371665,28.9934663020191,28.7779664520443,28.9934663020191,5671.04803155425,0.0,1.0
2013-06-21,48.57,49.3,48.57,49.3,3070,28.2887235493987,28.7138989290788,28.2887235493987,28.7138989290788,5271.00134934047,0.0,1.0
2013-06-24,47.48,47.74,47.22,47.62,5591,27.6538726400134,27.8053049670228,27.5024403130041,27.7354131237877,9599.40343458063,0.0,1.0
2013-06-25,47.5,48.75,47.49,48.75,2285,27.6655212805526,28.3935613142513,27.659696960283,28.3935613142513,3923.20458737556,0.0,1.0
2013-06-26,48.485,48.74,48.22,48.52,4426,28.2392168271072,28.3877369939818,28.0848723399631,28.2596019480508,7599.17002351169,0.0,1.0
2013-06-27,49.0,49.42,48.0,48.0,3779,28.5391693209911,28.7837907723139,27.9567372940321,27.9567372940321,6488.31078148456,0.0,1.0
2013-06-28,49.25,49.25,49.21,49.2249,1775,28.6847773277308,28.6847773277308,28.6614800466525,28.6701582838542,3047.56592673594,0.0,1.0
2013-07-01,48.75,49.25,48.62,49.25,1733,28.4885804399935,28.7807710086088,28.4126108921535,28.7807710086088,2965.53035269522,0.163142,1.0
2013-07-02,48.97,48.97,47.78,47.78,7790,28.6171442901842,28.6171442901842,27.9217307368798,27.9217307368798,13330.3412853409,0.0,1.0
2013-07-03,49.35,49.61,49.2,49.2,2596,28.8392091223319,28.9911482180118,28.7515519517473,28.7515519517473,4442.30628713028,0.0,1.0
2013-07-05,49.0,49.06,48.75,48.75,4101,28.6346757243012,28.669738592535,28.4885804399935,28.4885804399935,7017.68030952283,0.0,1.0
2013-07-08,49.0,49.0,48.11,48.11,2539,28.6346757243012,28.6346757243012,28.1145765121659,28.1145765121659,4344.76720455461,0.0,1.0
2013-07-09,50.0,50.0,50.0,50.0,135,29.2190568615318,29.2190568615318,29.2190568615318,29.2190568615318,231.013616626575,0.0,1.0
2013-07-10,49.255,49.27,48.8,48.8457,781,28.783692914295,28.7924586313534,28.517799496855,28.5445057148265,1336.45655248411,0.0,1.0
2013-07-11,48.95,49.45,48.95,49.45,2700,28.6054566674396,28.8976472360549,28.6054566674396,28.8976472360549,4620.2723325315,0.0,1.0
2013-07-12,48.3,48.9,48.25,48.9,1116,28.2256089282397,28.5762376105781,28.1963898713782,28.5762376105781,1909.71256411302,0.0,1.0
2013-07-15,49.25,49.4,48.495,49.4,1553,28.7807710086088,28.8684281791934,28.3395632499997,28.8684281791934,2657.51219719312,0.0,1.0
2013-07-16,48.71,49.25,48.57,49.23,1500,28.4652051945043,28.7807710086088,28.383391835292,28.7690833858642,2566.8179625175,0.0,1.0
2013-07-17,49.16,49.8,48.99,49.44,5156,28.7281767062581,29.1021806340857,28.6288319129288,28.8918034246826,8823.00894316014,0.0,1.0
2013-07-18,49.759,49.76,49.49,49.55,846,29.0782210074592,29.0788053885964,28.9210224815442,28.956085349778,1447.68533085987,0.0,1.0
2013-07-19,49.82,49.885,49.62,49.62,1233,29.1138682568303,29.1518530307503,28.9969920293841,28.9969920293841,2109.92436518938,0.0,1.0
2013-07-22,49.52,50.01,49.426,49.97,4256,28.9385539156611,29.2249006729041,28.8836220887614,29.2015254274149,7282.91816564965,0.0,1.0
2013-07-23,49.72,50.02,49.635,49.695,4277,29.0554301431072,29.2307444842764,29.0057577464426,29.0408206146764,7318.8536171249,0.0,1.0
2013-07-24,49.79,50.6,49.5,50.6,2592,29.0963368227134,29.5696855438702,28.9268662929165,29.5696855438702,4435.46143923023,0.0,1.0
2013-07-25,48.98,49.82,48.62,49.82,1403,28.6229881015565,29.1138682568303,28.4126108921535,29.1138682568303,2400.83040094137,0.0,1.0
2013-07-26,49.3,49.65,49.18,49.18,871,28.8099900654703,29.0145234635011,28.7398643290027,28.7398643290027,1490.46563023516,0.0,1.0
2013-07-29,49.657,49.78,49.655,49.78,1006,29.0186141314617,29.090493011341,29.0174453691872,29.090493011341,1721.47924686174,0.0,1.0
2013-07-30,49.57,49.57,49.02,49.2,2715,28.9677729725226,28.9677729725226,28.6463633470458,28.7515519517473,4645.94051215668,0.0,1.0
2013-07-31,48.75,49.66,48.75,49.02,4200,28.4885804399935,29.0203672748734,28.4885804399935,28.6463633470458,7187.090295049,0.0,1.0
2013-08-01,48.17,49.1,48.17,48.99,8214,28.2452225123486,28.7905423574074,28.2452225123486,28.72604216068,14008.3293670998,0.163563,1.0
2013-08-02,48.235,48.87,48.0,48.0,5708,28.2833362649602,28.6556783097047,28.1455403901335,28.1455403901335,9734.5439526912,0.0,1.0
2013-08-05,48.0025,48.87,48.0,48.87,11552,28.1470063036955,28.6556783097047,28.1455403901335,28.6556783097047,19701.0251824612,0.0,1.0
2013-08-06,48.04,48.3,47.09,47.09,2008,28.1689950071253,28.3214500175719,27.6119478535706,27.6119478535706,3424.48567922283,0.0,1.0
2013-08-07,48.22,48.41,47.95,48.22,2178,28.2745407835883,28.3859502142992,28.1162221188938,28.2745407835883,3714.40727557138,0.0,1.0
2013-08-08,48.21,48.3,48.05,48.1,5100,28.2686771293404,28.3214500175719,28.1748586613732,28.204176932613,8697.64789045638,0.0,1.0
2013-08-09,48.2,48.745,48.0,48.0,5133,28.2628134750924,28.5823826316054,28.1455403901335,28.1455403901335,8753.92678857111,0.0,1.0
2013-08-12,48.26,49.34,48.06,49.34,2681,28.2979954005801,28.9312700593581,28.1807223156212,28.9312700593581,4572.23411653207,0.0,1.0
2013-08-13,47.94,48.05,47.94,47.94,2687,28.1103584646459,28.1748586613732,28.1103584646459,28.1103584646459,4582.46664346202,0.0,1.0
2013-08-14,47.9,48.3,47.9,48.28,4258,28.0869038476541,28.3214500175719,28.0869038476541,28.309722709076,7261.68327795359,0.0,1.0
2013-08-15,47.75,47.76,47.64,47.64,3340,27.9989490339349,28.0048126881829,27.9344488372075,27.9344488372075,5696.10665767144,0.0,1.0
2013-08-16,47.85,47.85,47.85,47.85,500,28.0575855764144,28.0575855764144,28.0575855764144,28.0575855764144,852.710577495723,0.0,1.0
2013-08-19,47.41,48.575,47.41,48.575,2064,27.7995847895048,28.4827005093903,27.7995847895048,28.4827005093903,3519.98926390235,0.0,1.0
2013-08-20,47.32,48.1,47.32,48.07,6209,27.7468119012733,28.204176932613,27.7468119012733,28.1865859698691,10588.9599513419,0.0,1.0
2013-08-21,47.16,47.5801,47.16,47.5801,8200,27.6529934333062,27.8993255482623,27.6529934333062,27.8993255482623,13984.4534709299,0.0,1.0
2013-08-22,47.06,47.75,47.06,47.75,4336,27.5943568908267,27.9989490339349,27.5943568908267,27.9989490339349,7394.70612804294,0.0,1.0
2013-08-23,47.2701,47.55,47.1,47.1,2103,27.7175522665761,27.881675948976,27.6178115078185,27.6178115078185,3586.50068894701,0.0,1.0
2013-08-26,47.678,47.756,47.04,47.04,2581,27.9567307233497,28.0024672264837,27.5826295823309,27.5826295823309,4401.69200103293,0.0,1.0
2013-08-27,47.216,47.6,47.085,47.58,1506,27.6858298970947,27.9109942202157,27.6090160264466,27.8992669117199,2568.36425941712,0.0,1.0
2013-08-28,47.2201,47.4805,47.195,47.2,6273,27.6882339953363,27.8409235519528,27.673516223174,27.676448050298,10698.1069052614,0.0,1.0
2013-08-29,47.28,47.33,47.115,47.125,5930,27.7233572842815,27.7526755555212,27.6266069891904,27.6324706434384,10113.1474490993,0.0,1.0
2013-08-30,47.27,47.27,46.97,47.155,1220,27.7174936300336,27.7174936300336,27.5415840025952,27.6500616061822,2080.61380908957,0.0,1.0
2013-09-03,47.48,47.5,47.48,47.5,652,27.9375073192633,27.949275435236,27.9375073192633,27.949275435236,1108.07881484311,0.165216,1.0
2013-09-04,46.9,47.39,46.9,47.03,1622,27.5962319560541,27.884550797386,27.5962319560541,27.6727247098768,2756.60097802995,0.0,1.0
2013-09-05,47.56,47.565,46.81,47.565,1900,27.9845797831542,27.9875218121474,27.5432754341768,27.9875218121474,3229.06403098453,0.0,1.0
2013-09-06,46.89,47.75,46.89,47.75,1245,27.5903478980677,28.0963768848951,27.5903478980677,28.0963768848951,2115.88669398723,0.0,1.0
2013-09-09,47.36,48.89,47.04,48.89,107199,27.8668986234269,28.7671594953408,27.6786087678632,28.7671594953408,182185.492135532,0.0,1.0
2013-09-10,47.0,47.15,46.88,47.03,68461,27.6550725359177,27.7433334057132,27.5844638400813,27.6727247098768,116349.975065912,0.0,1.0
2013-09-11,47.195,47.2875,47.0,47.02,1817,27.7698116666518,27.8242392030257,27.6550725359177,27.6668406518904,3088.00491805205,0.0,1.0
2013-09-12,47.19,47.3,47.19,47.19,550,27.7668696376587,27.8315942755087,27.7668696376587,27.7668696376587,934.729061600783,0.0,1.0
2013-09-13,47.58,47.58,47.29,47.29,1300,27.9963478991269,27.9963478991269,27.8257102175223,27.8257102175223,2209.35960014731,0.0,1.0
2013-09-16,48.001,48.001,47.24,47.24,1583,28.2440667403529,28.2440667403529,27.7962899275905,27.7962899275905,2690.32019002553,0.0,1.0
2013-09-17,48.1643,48.1643,48.12,48.12,1321,28.3401534072702,28.3401534072702,28.3140870303906,28.3140870303906,2245.04925522662,0.0,1.0
2013-09-18,49.54,49.54,47.85,47.85,2450,29.1496232644545,29.1496232644545,28.1552174647588,28.1552174647588,4163.79309258532,0.0,1.0
2013-09-19,49.7999,49.7999,49.5807,49.78,2028,29.3025499315202,29.3025499315202,29.173571380459,29.2908406561273,3446.6009762298,0.0,1.0
2013-09-20,49.0785,49.95,48.95,49.7528,858,28.8780739883838,29.3908696418955,28.802463843259,29.2748360184044,1458.17733609722,0.0,1.0
2013-09-23,50.04,50.04,48.33,49.57,11970,29.4438261637728,29.4438261637728,28.4376522481043,29.1672754384136,20343.1033952025,0.0,1.0
2013-09-24,50.03,50.04,50.03,50.04,600,29.4379421057865,29.4438261637728,29.4379421057865,29.4438261637728,1019.70443083722,0.0,1.0
2013-09-25,50.03,50.03,50.03,50.03,0,29.4379421057865,29.4379421057865,29.4379421057865,29.4379421057865,0,0.0,1.0
2013-09-26,49.7,49.94,48.8992,48.8992,3810,29.2437681922364,29.3849855839092,28.7725728286882,28.7725728286882,6475.12313581634,0.0,1.0
2013-09-27,48.55,50.04,48.5,48.8024,3940,28.5671015238044,29.4438261637728,28.5376812338725,28.7156151473802,6696.05909583107,0.0,1.0
2013-09-30,49.6499,49.6499,48.4,48.55,1321,29.2142890617247,29.2142890617247,28.4788406540089,28.5671015238044,2245.04925522661,0.0,1.0
2013-10-01,48.6,49.66,48.55,49.6,3368,28.6936581965983,29.3194869556188,28.6641379721162,29.2840626862402,5704.56366624613,0.165084,1.0
2013-10-02,48.62,48.62,48.475,48.475,1376,28.7054662863911,28.7054662863911,28.6198576353931,28.6198576353931,2330.60558335947,0.0,1.0
2013-10-03,49.4168,49.4168,49.4168,49.4168,200,29.1759005837378,29.1759005837378,29.1759005837378,29.1759005837378,338.750811534806,0.0,1.0
2013-10-04,48.3,49.686,48.238,48.51,2096,28.5165368497057,29.3348374723495,28.4799317713479,28.6405217925305,3550.10850488476,0.0,1.0
2013-10-07,48.21,48.21,48.21,48.21,100,28.4634004456379,28.4634004456379,28.4634004456379,28.4634004456379,169.375405767403,0.0,1.0
2013-10-08,48.517,48.517,48.517,48.517,138,28.644654623958,28.644654623958,28.644654623958,28.644654623958,233.738059959016,0.0,1.0
2013-10-09,49.0,49.0726,48.22,48.5,2716,28.9298199924551,28.9726833584031,28.4693044905344,28.6346177476341,4600.23602064266,0.0,1.0
2013-10-10,49.1401,49.19,48.12,48.12,4144,29.0125356614539,29.041996845487,28.4102640415702,28.4102640415702,7018.91681500117,0.0,1.0
2013-10-11,49.69,49.78,49.0,49.0,1561,29.337199090308,29.3903354943758,28.9298199924551,28.9298199924551,2643.95008402916,0.0,1.0
2013-10-14,48.8301,48.8301,48.8301,48.8301,123,28.8295102696649,28.8295102696649,28.8295102696649,28.8295102696649,208.331749093906,0.0,1.0
2013-10-15,48.6001,48.9,47.28,48.55,5883,28.6937172370473,28.8707795434909,27.9143242702709,28.6641379721162,9964.35512129629,0.0,1.0
2013-10-16,48.6888,49.372,48.45,49.372,471,28.7460861152785,29.1494504626019,28.605097523152,29.1494504626019,797.758161164467,0.0,1.0
2013-10-17,48.8,49.47,48.69,48.69,1536,28.8117390945267,29.2073101025868,28.7467946006661,28.7467946006661,2601.60623258731,0.0,1.0
2013-10-18,49.5,49.5,49.4999,49.5,621,29.2250222372761,29.2250222372761,29.2249631968271,29.2250222372761,1051.82126981557,0.0,1.0
2013-10-21,48.69,49.55,48.69,48.75,3485,28.7467946006661,29.2545424617581,28.7467946006661,28.7822188700446,5902.73289099398,0.0,1.0
2013-10-22,49.64,49.64,49.35,49.6,2418,29.3076788658259,29.3076788658259,29.1364615638298,29.2840626862402,4095.4973114558,0.0,1.0
2013-10-23,49.97,49.97,49.97,49.97,1300,29.5025123474078,29.5025123474078,29.5025123474078,29.5025123474078,2201.88027497623,0.0,1.0
2013-10-24,50.66,50.66,50.0,50.26,14392,29.9098914452607,29.9098914452607,29.520224482097,29.6737296494039,24376.5083980446,0.0,1.0
2013-10-25,50.53,50.7599,50.01,50.01,2152,29.8331388616073,29.9688728537759,29.5261285269934,29.5261285269934,3644.9587321145,0.0,1.0
2013-10-28,50.615,50.62,50.6,50.6,5637,29.8833232432268,29.886275265675,29.8744671758822,29.8744671758822,9547.6916231085,0.0,1.0
2013-10-29,50.57,50.75,50.54,50.75,1100,29.8567550411929,29.9630278493285,29.8390429065037,29.9630278493285,1863.12946344143,0.0,1.0
2013-10-30,50.75,50.75,50.7,50.75,2540,29.9630278493285,29.9630278493285,29.9335076248464,29.9630278493285,4302.13530649203,0.0,1.0
2013-10-31,50.62,50.97,48.71,50.97,8017,29.886275265675,30.0929168370497,28.7586026904589,30.0929168370497,13578.8262803727,0.0,1.0
2013-11-01,50.3231,50.37,49.915,49.915,4009,29.8076487381714,29.8354287979416,29.5659207553952,29.5659207553952,6768.23957743593,0.163726,1.0
2013-11-04,49.74,50.1,49.74,49.75,2472,29.4622638159543,29.6755009485185,29.4622638159543,29.4681870696366,4173.38194946909,0.0,1.0
2013-11-05,50.0,50.0,49.85,49.85,900,29.6162684116951,29.6162684116951,29.52741960646,29.52741960646,1519.43517577758,0.0,1.0
2013-11-06,50.0567,50.28,49.65,50.28,1129,29.6498532600739,29.7821195148006,29.4089545328132,29.7821195148006,1906.04701494766,0.0,1.0
2013-11-07,49.45,50.08,49.3669,50.04,154410,29.2904894591664,29.6636544411538,29.2412672210662,29.6399614264244,260684.428324241,0.0,1.0
2013-11-08,49.5,49.5,49.5,49.5,254,29.3201057275781,29.3201057275781,29.3201057275781,29.3201057275781,428.818371830563,0.0,1.0
2013-11-11,48.95,49.0301,48.95,49.03,488,28.9943267750495,29.041772037045,28.9943267750495,29.0417128045082,823.871517532734,0.0,1.0
2013-11-12,49.3,49.47,48.65,49.47,1765,29.2016406539313,29.3023359665311,28.8166291645793,29.3023359665311,2979.78120583049,0.0,1.0
2013-11-13,48.9,48.9,48.8557,48.8557,941,28.9647105066378,28.9647105066378,28.938470492825,28.938470492825,1588.65388934078,0.0,1.0
2013-11-14,49.39,49.39,49.2,49.2,2624,29.2549499370724,29.2549499370724,29.142408117108,29.142408117108,4429.99766804486,0.0,1.0
2013-11-15,49.78,49.78,49.03,49.08,1617,29.4859568306836,29.4859568306836,29.0417128045082,29.0713290729199,2729.91853248039,0.0,1.0
2013-11-18,49.9174,49.94,49.8,49.91,1321,29.567342336279,29.580728889601,29.4978033380483,29.562959128554,2230.19318578021,0.0,1.0
2013-11-19,49.92,49.92,49.9,49.9,6550,29.5688823822364,29.5688823822364,29.5570358748717,29.5570358748717,11058.111557048,0.0,1.0
2013-11-20,49.4,49.99,49.4,49.99,1895,29.2608731907547,29.6103451580127,29.2608731907547,29.6103451580127,3199.25517566503,0.0,1.0
2013-11-21,49.31,49.36,49.31,49.36,27390,29.2075639076137,29.2371801760254,29.2075639076137,29.2371801760254,46241.4771828311,0.0,1.0
2013-11-22,49.4574,49.7,49.3,49.3,1295,29.2948726668914,29.4385708012249,29.2016406539313,29.2016406539313,2186.2983918133,0.0,1.0
2013-11-25,49.6994,49.82,49.1788,49.82,2248,29.438215406004,29.509649845413,29.1298508193014,29.509649845413,3795.21141683112,0.0,1.0
2013-11-26,49.69,49.82,49.4,49.82,7503,29.4326475475426,29.509649845413,29.2608731907547,29.509649845413,12667.0245820658,0.0,1.0
2013-11-27,48.51,49.49,48.51,48.72,10250,28.7337036130266,29.3141824738958,28.7337036130266,28.8580919403557,17304.6783908002,0.0,1.0
2013-11-29,49.4971,49.66,48.92,48.92,13971,29.3183879840103,29.4148777864955,28.9765570140025,28.9765570140025,23586.6987119873,0.0,1.0
2013-12-02,48.99,49.79,48.99,49.79,13819,29.1150971790294,29.5905427341065,29.1150971790294,29.5905427341065,23252.2943625143,0.163892,1.0
2013-12-03,48.83,49.4056,48.83,49.4056,2039,29.020008068014,29.3620911448919,29.020008068014,29.3620911448919,3430.88705442988,0.0,1.0
2013-12-04,49.05,49.05,48.77,48.77,993,29.1507555956602,29.1507555956602,28.9843496513832,28.9843496513832,1670.85377393275,0.0,1.0
2013-12-05,48.85,49.05,48.12,48.12,5409,29.0318942068909,29.1507555956602,28.5980501378832,28.5980501378832,9101.3575661654,0.0,1.0
2013-12-06,49.17,49.17,48.78,49.15,5095,29.2220724289218,29.2220724289218,28.9902927208217,29.2101862900448,8573.01105557637,0.0,1.0
2013-12-09,48.96,49.01,48.94,49.01,12267,29.097267970714,29.1269833179064,29.0853818318371,29.1269833179064,20640.8491891571,0.0,1.0
2013-12-10,49.2199,49.2199,48.85,48.85,1444,29.2517283454197,29.2517283454197,29.0318942068909,29.0318942068909,2429.72089582969,0.0,1.0
2013-12-11,48.94,49.27,48.93,48.95,7560,29.0853818318371,29.2815031233064,29.0794387623986,29.0913249012756,12720.69942692,0.0,1.0
2013-12-12,49.03,49.2,48.94,48.94,13317,29.1388694567833,29.2399016372371,29.0853818318371,29.0853818318371,22407.6129984515,0.0,1.0
2013-12-13,48.965,49.34,48.965,49.34,1382,29.1002395054333,29.3231046093756,29.1002395054333,29.3231046093756,2325.39769947135,0.0,1.0
2013-12-16,48.99,49.04,48.99,49.04,3153,29.1150971790294,29.1448125262217,29.1150971790294,29.1448125262217,5305.33932448133,0.0,1.0
2013-12-17,48.9,49.0945,48.9,49.0825,4855,29.0616095540833,29.1772022546614,29.0616095540833,29.1700705713352,8169.17932773764,0.0,1.0
2013-12-18,49.24,49.25,49.24,49.25,397,29.263673914991,29.2696169844295,29.263673914991,29.2696169844295,668.004983133233,0.0,1.0
2013-12-19,48.94,48.94,48.94,48.94,535,29.0853818318371,29.0853818318371,29.0853818318371,29.0853818318371,900.208226640504,0.0,1.0
2013-12-20,49.2,49.24,48.9015,48.9015,3911,29.2399016372371,29.263673914991,29.062501014499,29.062501014499,6580.77453157199,0.0,1.0
2013-12-23,49.06,49.06,49.06,49.06,636,29.1566986650987,29.1566986650987,29.1566986650987,29.1566986650987,1070.15407877263,0.0,1.0
2013-12-24,48.9,48.99,48.9,48.99,936,29.0616095540833,29.1150971790294,29.0616095540833,29.1150971790294,1574.94373857105,0.0,1.0
2013-12-26,48.7394,48.7394,48.7394,48.7394,0,29.0615905362611,29.0615905362611,29.0615905362611,29.0615905362611,0,0.160568,1.0
2013-12-27,48.91,49.07,48.83,48.83,2805,29.1633133179425,29.2587156923214,29.1156121307531,29.1156121307531,4704.28543232752,0.0,1.0
2013-12-30,49.1409,49.2,48.81,49.2,4450,29.3009908694681,29.3362301215042,29.1036868339557,29.3362301215042,7463.12662169604,0.0,1.0
2013-12-31,49.09,49.1218,49.09,49.1218,1371,29.2706409891188,29.2896022110266,29.2706409891188,29.2896022110266,2299.31384232478,0.0,1.0
2014-01-02,51.045,51.06,50.65,50.65,586,30.4363387510607,30.4452827236587,30.2008141393128,30.2008141393128,982.784764115479,0.0,1.0
2014-01-03,48.6643,49.09,48.6643,49.09,417,29.016811046787,29.2706409891188,29.016811046787,29.2706409891188,699.35366320163,0.0,1.0
2014-01-06,49.1476,49.1685,49.1476,49.16,1459,29.3049858438952,29.3174477790484,29.3049858438952,29.3123795279095,2446.8992676527,0.0,1.0
2014-01-07,48.96,49.34,48.91,49.02,6451,29.1931265599359,29.4197071990858,29.1633133179425,29.228902450328,10819.0179408003,0.0,1.0
2014-01-08,48.96,49.05,48.92,48.92,3717,29.1931265599359,29.246790395524,29.1692759663412,29.1692759663412,6233.80711299871,0.0,1.0
2014-01-09,48.98,49.12,48.98,48.98,1018,29.2050518567333,29.2885289343148,29.2050518567333,29.2050518567333,1707.2950339071,0.0,1.0
2014-01-10,49.1292,49.26,49.1292,49.14,3223,29.2940145708416,29.3720060118963,29.2940145708416,29.3004542311122,5405.31620263514,0.0,1.0
2014-01-13,49.2648,49.2648,49.0568,49.0568,839,29.3748680831277,29.3748680831277,29.2508449964352,29.2508449964352,1407.09286193326,0.0,1.0
2014-01-14,49.18,49.28,49.18,49.28,1410,29.3243048247069,29.3839313086937,29.3243048247069,29.3839313086937,2364.72101945875,0.0,1.0
2014-01-15,49.45,49.46,49.27,49.27,2823,29.4852963314712,29.4912589798699,29.377968660295,29.377968660295,4734.4733602355,0.0,1.0
2014-01-16,49.29,49.58,49.26,49.26,2673,29.3898939570924,29.5628107606541,29.3720060118963,29.3720060118963,4482.90729433562,0.0,1.0
2014-01-17,49.48,49.74,49.23,49.3,7081,29.5031842766673,29.658213135033,29.3541180667003,29.395856605491,11875.5954175797,0.0,1.0
2014-01-21,49.71,49.97,49.31,49.97,6453,29.6403251898369,29.7953540482026,29.4018192538897,29.7953540482026,10822.3721550123,0.0,1.0
2014-01-22,49.8,49.97,49.2971,49.97,3023,29.693989025425,29.7953540482026,29.3941274374554,29.7953540482026,5069.89478143532,0.0,1.0
2014-01-23,49.3735,49.65,49.33,49.4265,2825,29.4396820712213,29.6045492994448,29.4137445506871,29.4712841077343,4737.8275744475,0.0,1.0
2014-01-24,49.06,49.44,49.06,49.3735,21120,29.2527530439227,29.4793336830726,29.2527530439227,29.4396820712213,35420.5020787013,0.0,1.0
2014-01-27,48.96,49.01,48.96,48.96,922,29.1931265599359,29.2229398019293,29.1931265599359,29.1931265599359,1546.29275173118,0.0,1.0
2014-01-28,49.03,49.2875,48.77,48.77,15801,29.2348650987267,29.3884032949927,29.079836240361,29.079836240361,26499.969381892,0.0,1.0
2014-01-29,49.11,49.12,48.81,48.81,6362,29.2825662859161,29.2885289343148,29.1036868339557,29.1036868339557,10669.7554083664,0.0,1.0
2014-01-30,49.21,49.21,48.9046,48.9046,726,29.3421927699029,29.3421927699029,29.1600934878072,29.1600934878072,1217.57975895536,0.0,1.0
2014-01-31,48.9621,48.9627,48.797,48.93,5685,29.1943787160997,29.1947364750036,29.0959353910375,29.1752386147399,9534.35389760494,0.0,1.0
2014-02-03,48.44,48.95,48.4,48.6,2581,28.9849824296348,29.2901504940261,28.9610476794865,29.0807214302282,4313.39367907201,0.17092,1.0
2014-02-04,48.71,49.02,48.52,48.83,8886,29.1465419931361,29.3320363067857,29.0328519299315,29.2183462435811,14850.3743635156,0.0,1.0
2014-02-05,49.0,49.13,48.88,48.98,4769,29.3200689317115,29.3978568696936,29.2482646812665,29.3081015566374,7970.00172626672,0.0,1.0
2014-02-06,48.96,49.16,48.82,48.82,1257,29.2961341815632,29.4158079323049,29.212362556044,29.212362556044,2100.71129585181,0.0,1.0
2014-02-07,49.27,49.27,48.66,48.99,5147,29.4816284952128,29.4816284952128,29.1166235554507,29.3140852441744,8601.71920425556,0.0,1.0
2014-02-10,49.27,49.27,49.27,49.27,69,29.4816284952128,29.4816284952128,29.4816284952128,29.4816284952128,115.313507886853,0.0,1.0
2014-02-11,48.91,49.42,48.91,49.42,2767,29.2662157438778,29.5713838082691,29.2662157438778,29.5713838082691,4624.23878728874,0.0,1.0
2014-02-12,48.9101,48.9101,48.9101,48.9101,210,29.2662755807531,29.2662755807531,29.2662755807531,29.2662755807531,350.95415443825,0.0,1.0
2014-02-13,49.4099,49.41,48.91,48.91,2333,29.5653402838566,29.565400120732,29.2662157438778,29.2662157438778,3898.93353478303,0.0,1.0
2014-02-14,49.41,49.433,48.96,48.96,2159,29.565400120732,29.5791626020673,29.2961341815632,29.2961341815632,3608.14294967704,0.0,1.0
2014-02-18,49.06,49.24,49.03,49.08,2413,29.355971056934,29.4636774326015,29.3380199943228,29.3679384320082,4032.63035552141,0.0,1.0
2014-02-19,49.02,49.28,49.02,49.04,886,29.3320363067857,29.4876121827499,29.3320363067857,29.3440036818599,1480.69228967757,0.0,1.0
2014-02-20,49.03,49.27,49.03,49.19,922,29.3380199943228,29.4816284952128,29.3380199943228,29.4337589949161,1540.85585900984,0.0,1.0
2014-02-21,49.03,49.03,49.03,49.03,445,29.3380199943228,29.3380199943228,29.3380199943228,29.3380199943228,743.688565357242,0.0,1.0
2014-02-24,49.03,49.4,48.66,49.11,4846,29.3380199943228,29.5594164331949,29.1166235554507,29.3858894946194,8098.6849162274,0.0,1.0
2014-02-25,49.6327,49.6327,49.6327,49.6327,116,29.6986568421828,29.6986568421828,29.6986568421828,29.6986568421828,193.860390070652,0.0,1.0
2014-02-26,49.2001,49.4,49.2001,49.4,520,29.4398025193286,29.5594164331949,29.4398025193286,29.5594164331949,869.029334799474,0.0,1.0
2014-02-27,49.55,49.74,49.26,49.28,1959,29.6491717462511,29.7628618094557,29.4756448076757,29.4876121827499,3273.9008978311,0.0,1.0
2014-02-28,49.8399,49.8399,49.8399,49.8399,517,29.8226388479512,29.8226388479512,29.8226388479512,29.8226388479512,864.015704021785,0.0,1.0
2014-03-03,49.4192,49.78,49.4192,49.7799,856,29.6780950966991,29.8947691163289,29.6780950966991,29.8947090625541,1425.38916538161,0.179137,1.0
2014-03-04,49.4192,49.4192,49.4192,49.4192,67,29.6780950966991,29.6780950966991,29.6780950966991,29.6780950966991,111.566675327766,0.0,1.0
2014-03-05,49.54,49.67,49.24,49.42,5637,29.7506400567082,29.8287099640028,29.5704787321823,29.6785755268979,9386.58729585997,0.0,1.0
2014-03-06,49.71,49.71,49.0,49.535,2238,29.8527314739396,29.8527314739396,29.4263496725616,29.7476373679661,3726.65999079911,0.0,1.0
2014-03-07,49.5843,49.5843,49.03,49.5,4108,29.7772438789632,29.7772438789632,29.4443658050142,29.7266185467714,6840.53585442483,0.0,1.0
2014-03-10,49.06,49.06,49.06,49.06,264,29.4623819374668,29.4623819374668,29.4623819374668,29.4623819374668,439.606004276571,0.0,1.0
2014-03-11,49.16,49.17,49.0,49.0,2992,29.5224357123088,29.528441089793,29.4263496725616,29.4263496725616,4982.20138180113,0.0,1.0
2014-03-12,49.05,49.3,49.0,49.0,3720,29.4563765599826,29.6065109970875,29.4263496725616,29.4263496725616,6194.44824207896,0.0,1.0
2014-03-13,49.45,49.5,49.25,49.28,18613,29.6965916593505,29.7266185467714,29.5764841096665,29.5945002421191,30993.8884757568,0.0,1.0
2014-03-14,49.1501,49.49,49.1501,49.49,2950,29.5164903885994,29.7206131692873,29.5164903885994,29.7206131692873,4912.26406293896,0.0,1.0
2014-03-17,49.4,49.5,49.3,49.4999,7527,29.6665647719295,29.7266185467714,29.6065109970875,29.7265584929966,12533.7666446581,0.0,1.0
2014-03-18,49.47,49.49,49.45,49.49,1033,29.7086024143189,29.7206131692873,29.6965916593505,29.7206131692873,1720.12500915794,0.0,1.0
2014-03-19,49.48,49.5,49.17,49.5,2224,29.7146077918031,29.7266185467714,29.528441089793,29.7266185467714,3703.34755117838,0.0,1.0
2014-03-20,49.4979,49.52,49.4979,49.52,565,29.7253574174998,29.7386293017398,29.7253574174998,29.7386293017398,940.823456122206,0.0,1.0
2014-03-21,49.51,49.51,49.51,49.51,1990,29.7326239242556,29.7326239242556,29.7326239242556,29.7326239242556,3313.69677466052,0.0,1.0
2014-03-24,49.4,49.41,49.4,49.41,725,29.6665647719295,29.6725701494137,29.6665647719295,29.6725701494137,1207.25133750195,0.0,1.0
2014-03-25,49.4128,49.5,49.4128,49.413,3550,29.6742516551093,29.7266185467714,29.6742516551093,29.6743717626589,5911.36861811297,0.0,1.0
2014-03-26,49.67,49.67,49.5,49.5,4136,29.8287099640028,29.8287099640028,29.7266185467714,29.7266185467714,6887.16073366627,0.0,1.0
2014-03-27,49.7,49.78,49.0701,49.78,14313,29.8467260964554,29.8947691163289,29.4684473687258,29.8947691163289,23833.6391636763,0.0,1.0
2014-03-28,50.25,50.25,49.78,49.78,11314,30.1770218580862,30.1770218580862,29.8947691163289,29.8947691163289,18839.7815620648,0.0,1.0
2014-03-31,50.43,50.6,50.15,50.1868,2809,30.2851186528017,30.387210070033,30.1169680832442,30.139067872386,4677.47449247306,0.0,1.0
2014-04-01,50.2501,50.54,50.25,50.54,2801,30.2765645931132,30.4512344161692,30.2765043413633,30.4512344161692,4648.82763257809,0.165656,1.0
2014-04-02,50.52,50.53,50.47,50.47,1120,30.4391840661825,30.4452092411758,30.409058191216,30.409058191216,1858.86717189842,0.0,1.0
2014-04-03,49.8001,50.23,49.8001,50.03,4123,30.0054317184144,30.2644539913767,30.0054317184144,30.1439504915105,6842.95477655104,0.0,1.0
2014-04-04,50.25,50.71,50.25,50.53,9530,30.2765043413633,30.5536623910554,30.2765043413633,30.4452092411758,15816.967989457,0.0,1.0
2014-04-07,50.34,50.34,49.99,50.25,5465,30.330730916303,30.330730916303,30.1198497915373,30.2765043413633,9070.27597716504,0.0,1.0
2014-04-08,50.59,50.59,50.35,50.35,3576,30.4813602911357,30.4813602911357,30.3367560912963,30.3367560912963,5935.0973274185,0.0,1.0
2014-04-09,50.62,50.78,50.57,50.57,875,30.4994358161156,30.5958386160085,30.4693099411491,30.4693099411491,1452.23997804564,0.0,1.0
2014-04-10,50.5071,50.55,49.5,49.62,3796,30.4314115904412,30.4572595911625,29.8246162168653,29.896918316785,6300.23195046998,0.0,1.0
2014-04-11,50.52,50.59,50.38,50.59,619,30.4391840661825,30.4813602911357,30.3548316162763,30.4813602911357,1027.35605304029,0.0,1.0
2014-04-14,49.87,50.5,49.86,50.065,12107,30.0475476916176,30.4271337161959,30.0415225166243,30.1650386039871,20094.0221876555,0.0,1.0
2014-04-15,49.86,49.86,49.837,49.8539,1448,30.0415225166243,30.0415225166243,30.0276646141397,30.0378471598784,2403.24970081152,0.0,1.0
2014-04-16,49.9,50.2899,49.84,50.2899,3939,30.0656232165976,30.3005447895866,30.0294721666377,30.3005447895866,6537.56945545343,0.0,1.0
2014-04-17,50.2689,50.2689,50.03,50.19,1596,30.2878919221006,30.2878919221006,30.1439504915105,30.2403532914034,2648.88571995524,0.0,1.0
2014-04-21,50.2689,50.2689,50.2689,50.2689,147,30.2878919221006,30.2878919221006,30.2878919221006,30.2878919221006,243.976316311667,0.0,1.0
2014-04-22,50.12,50.35,49.9,50.35,3082,30.1981770664503,30.3367560912963,30.0656232165976,30.3367560912963,5115.20412838474,0.0,1.0
2014-04-23,50.12,50.12,50.12,50.12,131,30.1981770664503,30.1981770664503,30.1981770664503,30.1981770664503,217.421070998832,0.0,1.0
2014-04-24,50.18,50.29,50.18,50.29,560,30.2343281164101,30.3006050413365,30.2343281164101,30.3006050413365,929.433585949208,0.0,1.0
2014-04-25,50.4001,50.44,49.84,49.9,3881,30.3669422180128,30.3909826662361,30.0294721666377,30.0656232165976,6441.30669119442,0.0,1.0
2014-04-28,50.43,50.51,50.41,50.49,912,30.3849574912428,30.4331588911892,30.3729071412562,30.4211085412026,1513.64898283156,0.0,1.0
2014-04-29,50.46,50.46,50.4272,50.4272,792,30.4030330162227,30.4030330162227,30.3832704422447,30.3832704422447,1314.48464298531,0.0,1.0
2014-05-01,50.59,50.66,50.01,50.66,1636,30.5818692477865,30.6241845442353,30.2312567914964,30.6241845442353,2706.3499398746,0.166815,1.0
2014-05-02,50.36,50.37,50.32,50.32,586,30.4428332737405,30.4488783160903,30.4186531043411,30.4186531043411,969.389403891512,0.0,1.0
2014-05-05,50.59,50.59,50.59,50.59,135,30.5818692477865,30.5818692477865,30.5818692477865,30.5818692477865,223.32349748354,0.0,1.0
2014-05-06,50.575,50.58,50.08,50.11,2721,30.5728016842618,30.5758242054367,30.2735720879452,30.2917072149947,4501.20916039046,0.0,1.0
2014-05-07,50.57,50.57,50.57,50.57,373,30.5697791630869,30.5697791630869,30.5697791630869,30.5697791630869,617.034552306373,0.0,1.0
2014-05-08,50.43,50.67,50.42,50.67,919,30.4851485701893,30.6302295865852,30.4791035278394,30.6302295865852,1520.25403101758,0.0,1.0
2014-05-09,50.21,50.55,50.21,50.21,1226,30.352157638493,30.5576890783872,30.352157638493,30.352157638493,2028.10820677644,0.0,1.0
2014-05-12,50.668,50.71,50.6,50.6,23032,30.6290205781152,30.6544097559845,30.5879142901364,30.5879142901364,38100.6429188214,0.0,1.0
2014-05-13,50.91,50.92,50.72,50.75,1843,30.7753106029811,30.7813556453309,30.6604547983343,30.6785899253838,3048.77930268269,0.0,1.0
2014-05-14,50.65,51.03,50.38,51.03,2671,30.6181395018855,30.847851111179,30.4549233584401,30.847851111179,4418.49675391507,0.0,1.0
2014-05-15,50.8979,51.0837,50.46,50.46,2394,30.7679961017378,30.8803129885976,30.5032836972387,30.5032836972387,3960.27002204144,0.0,1.0
2014-05-16,51.1299,51.1299,51.1299,51.1299,243,30.9082410842538,30.9082410842538,30.9082410842538,30.9082410842538,401.982295470372,0.0,1.0
2014-05-19,51.1395,51.19,51.0,51.19,7350,30.9140443249096,30.9445717887763,30.8297159841295,30.9445717887763,12158.7237518816,0.0,1.0
2014-05-20,51.05,51.05,51.0,51.0,800,30.8599411958787,30.8599411958787,30.8297159841295,30.8297159841295,1323.39850360616,0.0,1.0
2014-05-21,51.31,51.31,51.0,51.16,6098,31.0171122969742,31.0171122969742,30.8297159841295,30.9264366617268,10087.605093738,0.0,1.0
2014-05-22,51.25,51.27,50.9801,50.9801,3363,30.9808420428753,30.9929321275749,30.8176863498534,30.8176863498534,5563.2364595344,0.0,1.0
2014-05-23,51.28,51.29,51.01,51.01,1766,30.9989771699247,31.0050222122746,30.8357610264794,30.8357610264794,2921.40219671061,0.0,1.0
2014-05-27,51.25,51.39,50.7,50.7,2088,30.9808420428753,31.0654726357729,30.6483647136346,30.6483647136346,3454.07009441208,0.0,1.0
2014-05-28,51.498,51.5,51.2738,51.5,5766,31.130759093151,31.131968101621,30.9952292436679,31.131968101621,9538.39471474142,0.0,1.0
2014-05-29,51.59,51.7,50.91,50.91,2520,31.1863734827695,31.2528689486176,30.7753106029811,30.7753106029811,4168.70528635941,0.0,1.0
2014-06-02,51.6,51.72,51.15,51.63,9813,31.3024328553481,31.3752292108256,31.0294465223072,31.3206319442174,16176.0845343843,0.181991,1.0
2014-06-03,51.48,51.52,51.48,51.52,1512,31.2296364998705,31.2539019516964,31.2296364998705,31.2539019516964,2492.43246876481,0.0,1.0
2014-06-04,52.2,52.2,51.4,51.51,1575,31.6664146327358,31.6664146327358,31.1811055962188,31.2478355887399,2596.28382163002,0.0,1.0
2014-06-05,51.83,51.83,51.83,51.83,221,31.4419592033467,31.4419592033467,31.4419592033467,31.4419592033467,364.303952114434,0.0,1.0
2014-06-06,51.91,51.9299,51.57,51.916,1229,31.4904901069984,31.5025621692818,31.2842337664787,31.4941299247723,2025.92559795764,0.0,1.0
2014-06-09,52.05,52.05,52.05,52.05,1635,31.5754191883889,31.5754191883889,31.5754191883889,31.5754191883889,2695.18987197782,0.0,1.0
2014-06-10,51.81,51.81,51.81,51.81,229,31.4298264774338,31.4298264774338,31.4298264774338,31.4298264774338,377.491425494142,0.0,1.0
2014-06-11,51.85,51.92,51.835,51.8995,3868,31.4540919292596,31.4965564699549,31.4449923848249,31.4841204258941,6376.14337908883,0.0,1.0
2014-06-12,51.85,51.85,51.85,51.85,60,31.4540919292596,31.4540919292596,31.4540919292596,31.4540919292596,98.9060503478102,0.0,1.0
2014-06-13,51.93,51.93,51.65,51.87,2007,31.5026228329113,31.5026228329113,31.3327646701304,31.4662246551726,3308.40738413425,0.0,1.0
2014-06-16,51.8999,51.9,51.831,51.873,3854,31.4843630804124,31.4844237440419,31.4425658396424,31.4680445640595,6353.06530067433,0.0,1.0
2014-06-17,51.9,51.9,51.78,51.78,8422,31.4844237440419,31.4844237440419,31.4116273885644,31.4116273885644,13883.1126004876,0.0,1.0
2014-06-18,51.79,51.79,51.74,51.74,779,31.4176937515209,31.4176937515209,31.3873619367385,31.3873619367385,1284.13022034907,0.0,1.0
2014-06-19,51.91,51.93,51.35,51.85,4177,31.4904901069984,31.5026228329113,31.1507737814365,31.4540919292596,6885.50953838005,0.0,1.0
2014-06-20,51.92,51.92,51.35,51.35,496,31.4965564699549,31.4965564699549,31.1507737814365,31.1507737814365,817.623349541896,0.0,1.0
2014-06-23,51.99,52.09,51.28,51.28,1758,31.5390210106501,31.5996846402147,31.1083092407413,31.1083092407413,2897.94727519084,0.0,1.0
2014-06-24,52.02,52.02,52.0199,52.02,1667,31.5572200995195,31.5572200995195,31.5571594358899,31.5572200995195,2747.93976549666,0.0,1.0
2014-06-25,51.752,52.29,51.61,52.136,2215,31.3946415722863,31.721011899344,31.3084992183045,31.6275899098145,3651.28169200666,0.0,1.0
2014-06-26,52.3099,52.3099,51.6301,51.6301,441,31.7330839616274,31.7330839616274,31.320692607847,31.320692607847,726.959470056403,0.0,1.0
2014-06-27,52.22,52.22,51.75,51.75,784,31.6785473586488,31.6785473586488,31.393428299695,31.393428299695,1292.37239121138,0.0,1.0
2014-06-30,51.8001,51.9901,51.75,51.8,983,31.4238207781069,31.5390816742797,31.393428299695,31.4237601144773,1620.41079153162,0.0,1.0
2014-07-01,51.81,51.9699,51.6,51.93,1331,31.5425006764419,31.6398495638799,31.4146503552288,31.6155580028494,2186.22837508579,0.185736,1.0
2014-07-02,52.04,52.04,51.52,51.52,1162,31.682527218723,31.682527218723,31.3659454709571,31.3659454709571,1908.63814564214,0.0,1.0
2014-07-03,51.97,51.97,51.5,51.5,1145,31.6399104449853,31.6399104449853,31.3537692498892,31.3537692498892,1880.71486812414,0.0,1.0
2014-07-07,51.97,52.0199,51.42,51.42,6101,31.6399104449853,31.6702901165497,31.3050643656175,31.3050643656175,10021.1715374894,0.0,1.0
2014-07-08,52.18,52.18,52.0001,52.0001,10023,31.7677607661984,31.7677607661984,31.6582356576925,31.6582356576925,16463.2359154657,0.0,1.0
2014-07-09,51.68,52.35,51.68,52.35,851,31.4633552395005,31.8712586452757,31.4633552395005,31.8712586452757,1397.80642163637,0.0,1.0
2014-07-10,52.309,52.309,52.309,52.309,349,31.8462973920865,31.8462973920865,31.8462973920865,31.8462973920865,573.248461987182,0.0,1.0
2014-07-11,51.8999,51.9,51.72,51.72,8647,31.5972327901422,31.5972936712476,31.4877076816363,31.4877076816363,14203.092982244,0.0,1.0
2014-07-14,51.9999,52.0698,51.9999,52.0698,511,31.6581138954818,31.7006697881142,31.6581138954818,31.7006697881142,839.340871276362,0.0,1.0
2014-07-15,52.1499,52.15,52.115,52.115,821,31.7494355534912,31.7494964345965,31.7281880477277,31.7281880477277,1348.53004954578,0.0,1.0
2014-07-16,51.85,52.15,51.85,51.9,7410,31.5668531185778,31.7494964345965,31.5668531185778,31.5972936712476,12171.2639063754,0.0,1.0
2014-07-17,51.804,52.4,51.75,52.059,10157,31.5388478101216,31.9016991979455,31.5059720132382,31.6940946287375,16683.337044137,0.0,1.0
2014-07-18,51.84,52.1,51.81,52.1,1134,31.5607650080438,31.7190558819267,31.5425006764419,31.7190558819267,1862.64686502426,0.0,1.0
2014-07-21,51.57,51.9499,51.57,51.645,8814,31.3963860236269,31.627673342812,31.3963860236269,31.4420468526316,14477.398120215,0.0,1.0
2014-07-22,51.55,51.9,51.55,51.9,11035,31.384209802559,31.5972936712476,31.384209802559,31.5972936712476,18125.4922006549,0.0,1.0
2014-07-23,51.88,52.07,51.645,52.06,4112,31.5851174501797,31.7007915503249,31.4420468526316,31.6947034397909,6754.14806788335,0.0,1.0
2014-07-24,51.942,51.99,51.65,51.98,2898,31.6228637354902,31.6520866660532,31.4450909078986,31.6459985555192,4760.09754395087,0.0,1.0
2014-07-25,51.98,52.1,51.98,52.1,641,31.6459985555192,31.7190558819267,31.6459985555192,31.7190558819267,1052.87181700225,0.0,1.0
2014-07-28,51.7402,52.12,51.56,52.12,3571,31.5000056649149,31.7312321029947,31.390297913093,31.7312321029947,5865.53082451641,0.0,1.0
2014-07-29,51.86,51.87,51.826,51.87,1606,31.5729412291117,31.5790293396457,31.5522416532963,31.5790293396457,2637.92845258285,0.0,1.0
2014-07-30,51.67,52.09,51.67,52.0,2992,31.4572671289665,31.7129677713928,31.4572671289665,31.6581747765872,4914.49684316805,0.0,1.0
2014-07-31,51.61,52.04,51.5601,51.605,1667,31.4207384657628,31.682527218723,31.3903587941983,31.4176944104958,2738.12374250038,0.0,1.0
2014-08-01,51.6,51.6,51.26,51.47,5258,31.5272718767523,31.5272718767523,31.3195340388047,31.4478427034194,8605.654211396,0.184986,1.0
2014-08-04,51.3,51.4047,51.29,51.29,2477,31.3439737844456,31.4079448186606,31.3378638480354,31.3378638480354,4054.05201248153,0.0,1.0
2014-08-05,51.535,51.535,51.535,51.535,434,31.4875572900858,31.4875572900858,31.4875572900858,31.4875572900858,710.318358262813,0.0,1.0
2014-08-06,51.01,51.25,50.93,51.2,2627,31.1667856285491,31.3134241023945,31.1179061372673,31.2828744203434,4299.55374920831,0.0,1.0
2014-08-07,51.1102,51.46,51.1102,51.19,2577,31.2280071913796,31.4417327670092,31.2280071913796,31.2767644839331,4217.71983696604,0.0,1.0
2014-08-08,50.88,50.95,50.87,50.9,7485,31.0873564552162,31.1301260100878,31.081246518806,31.0995763280367,12250.5366626662,0.0,1.0
2014-08-11,50.931,51.41,50.931,51.3,3504,31.1185171309083,31.411183084958,31.1185171309083,31.3439737844456,5734.92056993755,0.0,1.0
2014-08-12,51.2,51.41,51.2,51.25,1261,31.2828744203434,31.411183084958,31.2828744203434,31.3134241023945,2063.85126674978,0.0,1.0
2014-08-13,51.3,51.3,51.02,51.18,1023,31.3439737844456,31.3439737844456,31.1728955649593,31.2706545475229,1674.32184447663,0.0,1.0
2014-08-14,51.58,51.64,51.54,51.58,5564,31.5150520039318,31.5517116223932,31.4906122582909,31.5150520039318,9106.47775431864,0.0,1.0
2014-08-15,51.71,51.78,51.65,51.78,894,31.5944811772647,31.6372507321363,31.5578215588034,31.6372507321363,1463.1903508916,0.0,1.0
2014-08-18,51.5319,51.6009,51.5319,51.6009,450,31.4856632097987,31.5278217710292,31.4856632097987,31.5278217710292,736.505210180334,0.0,1.0
2014-08-19,51.84,51.84,51.738,51.79,1855,31.6739103505977,31.6739103505977,31.6115889992134,31.6433606685465,3036.03814418782,0.0,1.0
2014-08-20,51.85,52.0,51.84,52.0,6730,31.6800202870079,31.7716693331612,31.6739103505977,31.7716693331612,11014.8445878081,0.0,1.0
2014-08-21,51.6666,51.6666,51.51,51.51,298,31.5679640532444,31.5679640532444,31.4722824490603,31.4722824490603,487.730116963866,0.0,1.0
2014-08-22,51.6666,51.6666,51.6666,51.6666,55,31.5679640532444,31.5679640532444,31.5679640532444,31.5679640532444,90.0173034664853,0.0,1.0
2014-08-25,52.02,52.02,51.84,51.87,12903,31.7838892059817,31.7838892059817,31.6739103505977,31.6922401598283,21118.0593932374,0.0,1.0
2014-08-26,52.02,52.02,52.02,52.02,381,31.7838892059817,31.7838892059817,31.7838892059817,31.7838892059817,623.574411286016,0.0,1.0
2014-08-27,51.75,51.8585,51.62,51.62,925,31.6189209229056,31.6852137329566,31.5394917495727,31.5394917495727,1513.9273764818,0.0,1.0
2014-08-28,51.7,52.1799,51.7,51.7,529,31.5883712408545,31.8815870891811,31.5883712408545,31.5883712408545,865.802791523105,0.0,1.0
2014-09-02,51.75,52.14,51.72,52.14,1705,31.7248641652907,31.9639500981306,31.7064729396876,31.9639500981306,2781.21758190329,0.173395,1.0
2014-09-03,51.5466,51.6012,51.5466,51.6012,772,31.6001716557019,31.6336436862995,31.6001716557019,31.6336436862995,1259.29617198202,0.0,1.0
2014-09-04,51.5466,51.5466,51.5466,51.5466,34,31.6001716557019,31.6001716557019,31.6001716557019,31.6001716557019,55.4612303722649,0.0,1.0
2014-09-05,51.65,51.815,51.645,51.815,528,31.6635600799471,31.764711820764,31.66049487568,31.764711820764,861.280283428115,0.0,1.0
2014-09-08,51.6,51.63,51.6,51.63,1774,31.6329080372754,31.6512992628784,31.6329080372754,31.6512992628784,2893.77125530582,0.0,1.0
2014-09-09,51.94,51.94,51.4225,51.5,2863,31.8413419274435,31.8413419274435,31.5240932857906,31.5716039519318,4670.1618398763,0.0,1.0
2014-09-10,51.6,51.72,51.38,51.41,20265,31.6329080372754,31.7064729396876,31.4980390495195,31.5164302751226,33056.5245145279,0.0,1.0
2014-09-11,51.66,51.66,51.21,51.66,2485,31.6696904884815,31.6696904884815,31.3938221044355,31.6696904884815,4053.56345514936,0.0,1.0
2014-09-12,51.05,51.8,51.05,51.8,920,31.2957355678858,31.7555162079625,31.2957355678858,31.7555162079625,1500.71564536717,0.0,1.0
2014-09-15,51.55,51.55,51.55,51.55,176,31.6022559946036,31.6022559946036,31.6022559946036,31.6022559946036,287.093427809371,0.0,1.0
2014-09-16,51.38,51.38,50.92,51.175,689,31.4980390495195,31.4980390495195,31.2160402569392,31.3723656745653,1123.90552136737,0.0,1.0
2014-09-17,51.25,51.43,51.08,51.415,4671,31.4183437385729,31.5286910921913,31.3141267934889,31.5194954793898,7619.3943255544,0.0,1.0
2014-09-18,50.86,51.38,50.86,51.38,720,31.179257805733,31.4980390495195,31.179257805733,31.4980390495195,1174.47311376561,0.0,1.0
2014-09-19,51.25,51.25,50.86,50.9,2755,31.4183437385729,31.4183437385729,31.179257805733,31.2037794398705,4493.99087281147,0.0,1.0
2014-09-22,51.25,51.25,51.25,51.25,58,31.4183437385729,31.4183437385729,31.4183437385729,31.4183437385729,94.610334164452,0.0,1.0
2014-09-23,51.34,51.34,51.24,51.34,1081,31.4735174153821,31.4735174153821,31.4122133300386,31.4735174153821,1763.34088330642,0.0,1.0
2014-09-24,51.1,51.29,50.993,51.29,17870,31.3263876105576,31.4428653727103,31.26079223924,31.4428653727103,29149.7701985992,0.0,1.0
2014-09-25,50.87,51.05,50.87,50.88,1308,31.1853882142674,31.2957355678858,31.1853882142674,31.1915186228018,2133.62615667419,0.0,1.0
2014-09-26,51.05,51.05,51.0,51.0,1085,31.2957355678858,31.2957355678858,31.265083525214,31.265083525214,1769.86573393845,0.0,1.0
2014-09-29,50.9825,51.05,50.9429,51.03,10106,31.2543553102789,31.2957355678858,31.2300788924829,31.2834747508171,16485.0351218267,0.0,1.0
2014-09-30,50.81,51.05,50.81,51.0,4503,31.1486057630613,31.2957355678858,31.1486057630613,31.265083525214,7345.35059900908,0.0,1.0
2014-10-01,51.02,51.03,50.76,50.76,1831,31.3754345570776,31.3815841914478,31.2155440634507,31.2155440634507,2977.41278547255,0.160006,1.0
2014-10-02,50.94,51.05,50.48,51.05,22131,31.3262374821155,31.3938834601883,31.0433543010834,31.3938834601883,35987.5053824647,0.0,1.0
2014-10-03,50.94,50.94,50.94,50.94,238,31.3262374821155,31.3262374821155,31.3262374821155,31.3262374821155,387.014878723357,0.0,1.0
2014-10-06,50.87,50.95,50.87,50.95,3380,31.2831900415236,31.3323871164857,31.2831900415236,31.3323871164857,5496.261723046,0.0,1.0
2014-10-07,50.54,50.57,50.54,50.57,1530,31.080252107305,31.0987010104158,31.080252107305,31.0987010104158,2487.95279179301,0.0,1.0
2014-10-08,50.44,50.94,50.32,50.92,29190,31.0187557636023,31.3262374821155,30.9449601511592,31.3139382133749,47466.2365963648,0.0,1.0
2014-10-09,51.1,51.1,50.5685,50.99,25242,31.4246316320397,31.4246316320397,31.0977785652602,31.3569856539668,41046.3427257772,0.0,1.0
2014-10-10,51.0,51.0,51.0,51.0,777,31.363135288337,31.363135288337,31.363135288337,31.363135288337,1263.48975112626,0.0,1.0
2014-10-13,50.773,50.773,50.773,50.773,161,31.2235385881321,31.2235385881321,31.2235385881321,31.2235385881321,261.8041826658,0.0,1.0
2014-10-14,51.045,51.06,50.65,50.65,586,31.3908086430032,31.4000330945586,31.1478980853779,31.1478980853779,952.902180386081,0.0,1.0
2014-10-15,51.0,51.0,50.61,50.61,4368,31.363135288337,31.363135288337,31.1232995478968,31.1232995478968,7102.86130362868,0.0,1.0
2014-10-16,50.87,50.87,50.52,50.52,11911,31.2831900415236,31.2831900415236,31.0679528385644,31.0679528385644,19368.6311784618,0.0,1.0
2014-10-17,51.04,51.04,51.04,51.04,436,31.3877338258181,31.3877338258181,31.3877338258181,31.3877338258181,708.985240014217,0.0,1.0
2014-10-20,50.997,50.997,50.6025,50.6025,10895,31.361290398026,31.361290398026,31.1186873221191,31.1186873221191,17716.5004356763,0.0,1.0
2014-10-21,51.09,51.09,51.06,51.06,966,31.4184819976694,31.4184819976694,31.4000330945586,31.4000330945586,1570.8250959948,0.0,1.0
2014-10-22,50.82,51.09,50.82,50.99,1460,31.2524418696723,31.4184819976694,31.2524418696723,31.3569856539668,2374.12488628614,0.0,1.0
2014-10-23,51.09,51.09,50.47,50.47,4433,31.4184819976694,31.4184819976694,31.0372046667131,31.0372046667131,7208.55864445648,0.0,1.0
2014-10-24,50.7401,51.09,50.7401,51.09,2161,31.2033062910539,31.4184819976694,31.2033062910539,31.4184819976694,3514.03005429065,0.0,1.0
2014-10-27,50.56,51.04,50.543,51.04,1085,31.0925513760455,31.3877338258181,31.082096997616,31.3877338258181,1764.33253535648,0.0,1.0
2014-10-28,51.22,51.22,50.85,50.85,1933,31.4984272444828,31.4984272444828,31.2708907727831,31.2708907727831,3143.27630492542,0.0,1.0
2014-10-29,50.605,50.605,50.605,50.605,149,31.1202247307117,31.1202247307117,31.1202247307117,31.1202247307117,242.290827436051,0.0,1.0
2014-10-30,51.0,51.0,51.0,51.0,2102,31.363135288337,31.363135288337,31.363135288337,31.363135288337,3418.08939107772,0.0,1.0
2014-10-31,51.17,51.17,50.63,50.63,1922,31.4676790726315,31.4676790726315,31.1355988166373,31.1355988166373,3125.38906263148,0.0,1.0
2014-11-03,50.6,50.825,50.587,50.825,871,31.2186994408461,31.3575177683993,31.2106788263653,31.3575177683993,1411.73722126092,0.165131,1.0
2014-11-04,51.06,51.06,51.06,51.06,189,31.5025057993993,31.5025057993993,31.5025057993993,31.5025057993993,306.335631249499,0.0,1.0
2014-11-05,50.85,51.06,50.6,51.06,1654,31.3729420270163,31.5025057993993,31.2186994408461,31.5025057993993,2680.84197929456,0.0,1.0
2014-11-06,50.876,51.06,50.6,51.06,3133,31.388983255978,31.5025057993993,31.2186994408461,31.5025057993993,5078.03985558033,0.0,1.0
2014-11-07,50.7,50.89,50.6825,50.89,14732,31.2803964753142,31.3976208408035,31.2695994942823,31.3976208408035,23877.9710030033,0.0,1.0
2014-11-10,50.61,50.89,50.49,50.49,779,31.2248691442929,31.3976208408035,31.1508327029312,31.1508327029312,1262.62146425058,0.0,1.0
2014-11-11,50.63,50.63,50.5,50.54,5448,31.2372085511865,31.2372085511865,31.157002406378,31.1816812201653,8830.24613252527,0.0,1.0
2014-11-12,50.46,50.46,50.46,50.46,1332,31.1323235925908,31.1323235925908,31.1323235925908,31.1323235925908,2158.93682975838,0.0,1.0
2014-11-13,50.6995,50.87,50.5,50.55,4175,31.2800879901419,31.3852814339099,31.157002406378,31.1878509236121,6766.93788606698,0.0,1.0
2014-11-14,50.55,50.7499,50.26,50.7,16944,31.1878509236121,31.3111832955138,31.0089295236547,31.2803964753142,27463.2324650345,0.0,1.0
2014-11-17,50.26,50.26,50.17,50.2494,3023,31.0089295236547,31.0089295236547,30.9534021926334,31.0023896380011,4899.74927654622,0.0,1.0
2014-11-18,50.37,50.43,50.2,50.2695,8862,31.0767962615696,31.1138144822504,30.9719113029738,31.0147907419291,14363.7373763654,0.0,1.0
2014-11-19,50.44,50.47,50.44,50.47,535,31.1199841856972,31.1384932960376,31.1199841856972,31.1384932960376,867.140543484034,0.0,1.0
2014-11-20,50.48,50.48,50.18,50.3985,3184,31.1446629994844,31.1446629994844,30.9595718960802,31.094379916393,5160.70185131433,0.0,1.0
2014-11-21,50.55,50.55,50.55,50.55,272,31.1878509236121,31.1878509236121,31.1878509236121,31.1878509236121,440.863977247957,0.0,1.0
2014-11-24,50.65,50.65,50.35,50.35,1149,31.2495479580802,31.2495479580802,31.0644568546759,31.0644568546759,1862.32613918346,0.0,1.0
2014-11-25,50.7147,51.0,50.36,50.73,7390,31.289465939381,31.4654875787184,31.0706265581227,31.2989055856546,11977.8852642,0.0,1.0
2014-11-26,50.72,50.82,50.555,50.58,8540,31.2927358822078,31.3544329166759,31.1909357753355,31.2063600339525,13841.8322268293,0.0,1.0
2014-11-28,50.79,50.79,50.55,50.55,1039,31.3359238063355,31.3359238063355,31.1878509236121,31.1878509236121,1684.03556014936,0.0,1.0
2014-12-01,50.2,50.78,50.06,50.41,10700,31.0803395222591,31.4394350784923,30.9936612845476,31.2103568788263,17282.3079881515,0.175743,1.0
2014-12-02,50.36,50.64,50.03,50.64,6502,31.1794003653579,31.3527568407808,30.9750873764665,31.3527568407808,10501.8286485011,0.0,1.0
2014-12-03,50.08,50.5448,49.67,50.18,5292,31.0060438899349,31.293815639137,30.7522004794942,31.0679569168717,8547.47419376618,0.0,1.0
2014-12-04,49.77,49.77,49.711,49.711,746,30.8141135064309,30.8141135064309,30.7775848205382,30.7775848205382,1204.91605225804,0.0,1.0
2014-12-05,49.83,50.06,49.67,49.93,7605,30.851261322593,30.9936612845476,30.7522004794942,30.9131743495298,12283.3600233544,0.0,1.0
2014-12-08,49.6,49.87,49.42,49.87,2762,30.7088613606384,30.8760265333677,30.5974179121522,30.8760265333677,4461.0966975023,0.0,1.0
2014-12-09,49.67,49.85,49.29,49.6,7065,30.7522004794942,30.8636439279804,30.5169309771344,30.7088613606384,11411.1687790926,0.0,1.0
2014-12-10,48.81,49.65,48.81,49.3,2676,30.2197484478379,30.7398178741068,30.2197484478379,30.5231222798281,4322.19216600875,0.0,1.0
2014-12-11,49.049,49.049,49.049,49.049,448,30.3677205822168,30.3677205822168,30.3677205822168,30.3677205822168,723.595698943168,0.0,1.0
2014-12-12,48.4,48.87,48.3,48.74,10514,29.9659050373972,30.256896264,29.9039920104604,30.1764093289822,16981.8865595725,0.0,1.0
2014-12-15,48.15,48.4,48.0,48.07,3578,29.8111224700552,29.9659050373972,29.7182529296501,29.7615920485058,5779.07457772022,0.0,1.0
2014-12-16,47.46,47.86,47.11,47.86,15465,29.3839225841915,29.6315746919386,29.1672269899128,29.6315746919386,24978.588134277,0.0,1.0
2014-12-17,48.039,48.039,47.16,47.16,1826,29.7423990101554,29.7423990101554,29.1981835033812,29.1981835033812,2949.29854078175,0.0,1.0
2014-12-18,47.75,48.29,47.75,48.29,6377,29.5634703623082,29.8978007077667,29.5634703623082,29.8978007077667,10299.9325271441,0.0,1.0
2014-12-19,48.6,48.69,48.35,48.54,9993,30.0897310912707,30.1454528155138,29.9349485239288,30.0525832751087,16140.3835257569,0.0,1.0
2014-12-22,48.94,48.94,48.6,48.6,4307,30.3002353828557,30.3002353828557,30.0897310912707,30.0897310912707,6956.53275747372,0.0,1.0
2014-12-23,48.72,48.9872,48.71,48.76,5695,30.1640267235948,30.3294583315699,30.1578354209012,30.1887919343695,9198.38728902086,0.0,1.0
2014-12-24,48.989,48.989,48.72,48.72,1835,30.4324320779711,30.4324320779711,30.2653267231165,30.2653267231165,2953.91491451225,0.16452,1.0
2014-12-26,48.75,49.0,48.7101,49.0,6105,30.2839630080445,30.4392653824447,30.2591767490902,30.4392653824447,9827.60248125194,0.0,1.0
2014-12-29,49.09,49.17,48.71,49.17,4133,30.4951742372288,30.5448709970369,30.2591146281405,30.5448709970369,6653.15004996139,0.0,1.0
2014-12-30,49.16,49.16,48.99,49.09,10556,30.5386589020609,30.5386589020609,30.4330532874687,30.4951742372288,16992.6571322024,0.0,1.0
2014-12-31,49.048,49.16,48.8101,48.8135,3787,30.4690834383296,30.5386589020609,30.3212976988503,30.3234098111422,6096.17208787896,0.0,1.0
2015-01-02,49.021,49.04,48.375,48.375,2920,30.4523107818944,30.4641137623488,30.0510094464442,30.0510094464442,4700.50765688053,0.0,1.0
2015-01-05,48.81,48.83,48.57,48.63,3099,30.3212355779006,30.3336597678526,30.1721452984764,30.2094178683324,4988.65521529889,0.0,1.0
2015-01-06,48.59,48.63,48.2,48.5,2991,30.1845694884284,30.2094178683324,29.942297784364,30.1286606336443,4814.80082251016,0.0,1.0
2015-01-07,48.3,48.55,48.01,48.06,7122,30.0044187341241,30.1597211085243,29.8242679798198,29.8553284546999,11464.7313466792,0.0,1.0
2015-01-08,48.19,48.719,48.19,48.33,2321,29.936085689388,30.2647055136189,29.936085689388,30.0230550190521,3736.25968206155,0.0,1.0
2015-01-09,48.59,48.71,48.57,48.71,1587,30.1845694884284,30.2591146281405,30.1721452984764,30.2591146281405,2554.69371625664,0.0,1.0
2015-01-12,48.59,48.66,48.24,48.35,17420,30.1845694884284,30.2280541532604,29.9671461642681,30.0354792090042,28042.069651664,0.0,1.0
2015-01-13,48.308,48.79,48.3,48.79,3330,30.0093884101049,30.3088113879486,30.0044187341241,30.3088113879486,5360.51044431924,0.0,1.0
2015-01-14,48.54,48.65,48.19,48.65,1273,30.1535090135483,30.2218420582844,29.936085689388,30.2218420582844,2049.22816685237,0.0,1.0
2015-01-15,48.44,48.6,48.2038,48.55,4806,30.0913880637882,30.1907815834044,29.9446583804549,30.1597211085243,7736.52047909858,0.0,1.0
2015-01-16,48.46,48.57,48.19,48.19,22056,30.1038122537403,30.1721452984764,29.936085689388,29.936085689388,35504.9304384099,0.0,1.0
2015-01-20,48.52,48.62,48.14,48.14,2097,30.1410848235963,30.2032057733564,29.905025214508,29.905025214508,3375.67279331455,0.0,1.0
2015-01-21,48.66,48.67,48.14,48.24,2293,30.2280541532604,30.2342662482364,29.905025214508,29.9671461642681,3691.18632096817,0.0,1.0
2015-01-22,48.63,48.67,48.56,48.67,4594,30.2094178683324,30.2342662482364,30.1659332035003,30.2342662482364,7395.25074510588,0.0,1.0
2015-01-23,48.8,48.84,48.58,48.799,2163,30.3150234829246,30.3398718628286,30.1783573934524,30.314402273427,3481.91714446321,0.0,1.0
2015-01-26,48.949,49.08,48.56,48.99,3305,30.4075836980671,30.4889621422528,30.1659332035003,30.4330532874687,5320.26637191444,0.0,1.0
2015-01-27,48.9323,49.08,48.46,48.46,2961,30.3972094994572,30.4889621422528,30.1038122537403,30.1038122537403,4766.5079356244,0.0,1.0
2015-01-28,49.189,49.189,48.9301,48.9301,1926,30.5566739774913,30.5566739774913,30.3958428385624,30.3958428385624,3100.40333806572,0.0,1.0
2015-01-29,48.87,49.0,48.67,48.67,4075,30.3585081477566,30.4392653824447,30.2342662482364,30.2342662482364,6559.78380198225,0.0,1.0
2015-01-30,48.95,49.19,48.875,48.875,1729,30.4082049075647,30.5572951869889,30.3616141952446,30.3616141952446,2783.2800475159,0.0,1.0
2015-02-02,48.5,48.9,48.5,48.9,808,30.2292332088869,30.4785464724653,30.2292332088869,30.4785464724653,1296.36103334832,0.161898,1.0
2015-02-03,48.55,48.9899,48.5,48.989,1582,30.2603973668342,30.5345796284546,30.2292332088869,30.5340186736115,2538.17222123397,0.0,1.0
2015-02-04,48.9499,48.9499,48.5,48.57,1675,30.5096483020967,30.5096483020967,30.2292332088869,30.2728630300131,2687.38209264659,0.0,1.0
2015-02-05,48.61,49.03,48.61,49.03,1669,30.297794356371,30.5595732831283,30.297794356371,30.5595732831283,2677.75564932964,0.0,1.0
2015-02-06,48.63,49.05,48.5801,48.5801,3239,30.3102600195499,30.5720389463072,30.2791581899185,30.2791581899185,5196.67498392972,0.0,1.0
2015-02-09,48.95,49.1999,48.93,48.95,2386,30.5097106304126,30.6654690918333,30.4972449672337,30.5097106304126,3828.11562570433,0.0,1.0
2015-02-10,48.6,48.95,48.6,48.95,5316,30.2915615247815,30.5097106304126,30.2915615247815,30.5097106304126,8529.02877881148,0.0,1.0
2015-02-11,48.999,49.0,48.58,48.97,2005,30.540251505201,30.5408747883599,30.2790958616026,30.5221762935916,3216.83647507845,0.0,1.0
2015-02-12,48.799,48.799,48.799,48.799,654,30.4155948734118,30.4155948734118,30.4155948734118,30.4155948734118,1049.28232154678,0.0,1.0
2015-02-13,48.68,49.0,48.63,48.63,1088,30.3414241774972,30.5408747883599,30.3102600195499,30.3102600195499,1745.59505480566,0.0,1.0
2015-02-17,49.16,49.16,47.665,47.665,6824,30.6406000937913,30.6406000937913,29.7087917711669,29.7087917711669,10948.4748658032,0.0,1.0
2015-02-18,49.23,49.25,48.65,49.04,110661,30.6842299149175,30.6966955780965,30.3227256827288,30.5658061147178,177545.307316038,0.0,1.0
2015-02-19,49.4,49.4,48.95,49.23,25302,30.7901880519384,30.7901880519384,30.5097106304126,30.6842299149175,40594.7114675485,0.0,1.0
2015-02-20,49.4,49.4,49.4,49.4,157,30.7901880519384,30.7901880519384,30.7901880519384,30.7901880519384,251.891933460008,0.0,1.0
2015-02-23,49.46,49.46,49.03,49.03,32647,30.8275850414752,30.8275850414752,30.5595732831283,30.5595732831283,52379.0824947062,0.0,1.0
2015-02-24,49.51,50.53,49.2,50.53,51311,30.8587491994225,31.4944980215475,30.6655314201492,31.4944980215475,82323.7388392768,0.0,1.0
2015-02-25,49.69,49.724,49.23,49.52,7689,30.9709401680328,30.9921317954369,30.6842299149175,30.8649820310119,12336.2871106624,0.0,1.0
2015-02-26,49.68,49.7499,49.68,49.7499,775,30.9647073364433,31.0082748292536,30.9647073364433,31.0082748292536,1243.41559510514,0.0,1.0
2015-02-27,49.69,49.83,49.64,49.8,6349,30.9709401680328,31.0581998102852,30.9397760100855,31.0395013155168,10186.3814365452,0.0,1.0
2015-03-02,49.49,49.56,49.27,49.53,9633,30.957169349919,31.0009560109514,30.8195541295314,30.9821902990804,15399.8954042369,0.177906,1.0
2015-03-03,49.69,49.74,49.45,49.45,38706,31.0822740957259,31.1135502821776,30.9321484007576,30.9321484007576,61877.7485224117,0.0,1.0
2015-03-04,49.43,49.66,49.41,49.66,3448,30.9196379261769,31.0635083838549,30.9071274515962,31.0635083838549,5512.1809772458,0.0,1.0
2015-03-05,49.5504,49.64,49.35,49.61,26765,30.9949509831527,31.0509979092742,30.8695960278542,31.0322321974032,42788.1449698328,0.0,1.0
2015-03-06,49.61,49.61,49.23,49.34,12246,31.0322321974032,31.0322321974032,30.79453318037,30.8633407905638,19577.1949673294,0.0,1.0
2015-03-09,49.5,49.6568,49.25,49.6568,3934,30.9634245872094,31.061506707922,30.8070436549507,31.061506707922,6289.12992009423,0.0,1.0
2015-03-10,49.36,51.5,49.02,51.5,6235,30.8758512651445,32.2144720452784,30.6631731972728,32.2144720452784,9967.64744580265,0.0,1.0
2015-03-11,49.31,49.41,49.17,49.41,10290,30.8445750786928,30.9071274515962,30.757001756628,30.9071274515962,16450.2152714209,0.0,1.0
2015-03-12,49.28,49.42,49.28,49.42,758,30.8258093668218,30.9133826888866,30.8258093668218,30.9133826888866,1211.78456518338,0.0,1.0
2015-03-13,49.25,49.33,49.01,49.33,5763,30.8070436549507,30.8570855532735,30.6569179599824,30.8570855532735,9213.07974822144,0.0,1.0
2015-03-16,48.91,49.22,48.91,49.22,3358,30.594365587079,30.7882779430797,30.594365587079,30.7882779430797,5368.30154338496,0.0,1.0
2015-03-17,48.71,48.88,48.71,48.76,884,30.4692608412721,30.5755998752079,30.4692608412721,30.5005370277238,1413.21577258854,0.0,1.0
2015-03-18,48.74,48.74,48.6,48.72,835,30.4880265531431,30.4880265531431,30.4004532310783,30.4755160785624,1334.8814141532,0.0,1.0
2015-03-19,49.309,49.309,49.09,49.09,2319,30.8439495549638,30.8439495549638,30.7069598583052,30.7069598583052,3707.29341248056,0.0,1.0
2015-03-20,49.49,49.49,49.24,49.45,2734,30.957169349919,30.957169349919,30.8007884176604,30.9321484007576,4370.73746861659,0.0,1.0
2015-03-23,49.39,49.49,49.1,49.1,2131,30.8946169770156,30.957169349919,30.7132150955955,30.7132150955955,3406.74526174906,0.0,1.0
2015-03-24,49.41,49.56,49.19,49.22,8175,30.9071274515962,31.0009560109514,30.7695122312086,30.7882779430797,13069.0485756915,0.0,1.0
2015-03-25,49.41,49.41,49.41,49.41,76,30.9071274515962,30.9071274515962,30.9071274515962,30.9071274515962,121.498188593585,0.0,1.0
2015-03-26,49.42,49.42,49.42,49.42,350,30.9133826888866,30.9133826888866,30.9133826888866,30.9133826888866,559.531131680982,0.0,1.0
2015-03-27,49.33,49.76,49.3,49.45,16772,30.8570855532735,31.1260607567583,30.8383198414024,30.9321484007576,26812.7318301527,0.0,1.0
2015-03-30,49.33,49.33,49.33,49.33,24,30.8570855532735,30.8570855532735,30.8570855532735,30.8570855532735,38.367849029553,0.0,1.0
2015-03-31,49.7699,49.7699,49.39,49.39,98321,31.1322534416758,31.1322534416758,30.8946169770156,30.8946169770156,157181.886851445,0.0,1.0
2015-04-01,49.536,49.769,49.51,49.769,721,31.0987385057978,31.2450160831527,31.0824156860072,31.2450160831527,1148.45352950061,0.180321,1.0
2015-04-02,49.58,49.58,49.58,49.58,532,31.1263617392897,31.1263617392897,31.1263617392897,31.1263617392897,847.402604291712,0.0,1.0
2015-04-06,49.96,49.96,49.685,49.685,466,31.364926028538,31.364926028538,31.1922808192136,31.1922808192136,742.273709774319,0.0,1.0
2015-04-07,49.73,49.95,49.63,49.95,1382,31.2205318534667,31.3586480209262,31.1577517773487,31.3586480209262,2201.33533671268,0.0,1.0
2015-04-08,49.87,49.9072,49.87,49.9072,669,31.3084239600318,31.3317781483477,31.3084239600318,31.3317781483477,1065.62470351721,0.0,1.0
2015-04-09,49.95,50.1,49.95,50.1,6468,31.3586480209262,31.4528181351032,31.3586480209262,31.4528181351032,10302.6316627045,0.0,1.0
2015-04-10,50.07,50.3805,49.97,49.97,1099,31.4339841122678,31.6289162486141,31.3712040361498,31.3712040361498,1750.5553799184,0.0,1.0
2015-04-13,50.48,50.48,50.05,50.05,1581,31.6913824243515,31.6913824243515,31.4214280970442,31.4214280970442,2518.314882303,0.0,1.0
2015-04-14,50.62,50.63,50.261,50.52,6882,31.7792745309166,31.7855525385284,31.5538940576531,31.7164944547987,10962.0765464954,0.0,1.0
2015-04-15,50.31,50.6699,50.3,50.62,2445,31.5846562949509,31.8106017888995,31.5783782873391,31.7792745309166,3894.54768325796,0.0,1.0
2015-04-16,50.6,50.66,50.31,50.66,2401,31.766718515693,31.8043865613638,31.5846562949509,31.8043865613638,3824.4617535797,0.0,1.0
2015-04-17,50.54,50.589,50.54,50.589,507,31.7290504700223,31.7598127073201,31.7290504700223,31.7598127073201,807.581053338152,0.0,1.0
2015-04-20,50.55,50.55,50.53,50.53,5073,31.735328477634,31.735328477634,31.7227724624105,31.7227724624105,8080.58911949597,0.0,1.0
2015-04-21,50.49,50.57,50.47,50.535,6496,31.6976604319633,31.7478844928576,31.6851044167397,31.7259114662164,10347.2317997725,0.0,1.0
2015-04-22,50.555,50.6,50.23,50.6,3051,31.73846748144,31.766718515693,31.5344322340565,31.766718515693,4859.82207837219,0.0,1.0
2015-04-23,50.3,50.66,50.3,50.605,4965,31.5783782873391,31.8043865613638,31.5783782873391,31.7698575194989,7908.5600193766,0.0,1.0
2015-04-24,50.85,50.85,50.45,50.78,1992,31.923668705988,31.923668705988,31.6725484015161,31.8797226527054,3172.98117997949,0.0,1.0
2015-04-27,50.8995,50.95,50.5401,50.91,6281,31.9547448436664,31.9864487821059,31.7291132500984,31.9613367516587,10004.7664615719,0.0,1.0
2015-04-28,50.7,50.92,50.5301,50.63,3597,31.829498591811,31.9676147592705,31.7228352424866,31.7855525385284,5729.52475119791,0.0,1.0
2015-04-29,50.81,50.81,50.54,50.69,5172,31.8985566755408,31.8985566755408,31.7290504700223,31.8232205841992,8238.28246127204,0.0,1.0
2015-04-30,50.75,50.75,50.512,50.6999,2783,31.86088862987,31.86088862987,31.7114720487092,31.8294358117349,4432.93505215006,0.0,1.0
2015-05-01,50.67,50.84,50.64,50.84,1374,31.9244471789318,32.0315550538167,31.9055457892463,32.0315550538167,2180.79203094064,0.18124,1.0
2015-05-04,50.745,50.83,50.43,50.67,3112,31.9717006531458,32.0252545905882,31.7732360614472,31.9244471789318,4939.31935974328,0.0,1.0
2015-05-05,50.56,50.66,50.56,50.66,1952,31.8551420834181,31.9181467157033,31.8551420834181,31.9181467157033,3098.18489402921,0.0,1.0
2015-05-06,50.68,50.75,50.68,50.72,934,31.9307476421603,31.97485088476,31.9307476421603,31.9559494950744,1482.43068187668,0.0,1.0
2015-05-07,50.75,50.75,50.43,50.43,3437,31.97485088476,31.97485088476,31.7732360614472,31.7732360614472,5455.15444712008,0.0,1.0
2015-05-08,50.529,50.78,50.37,50.77,3038,31.8356106474096,31.9937522744456,31.7354332820761,31.9874518112171,4821.86767830981,0.0,1.0
2015-05-11,51.5,51.5,50.3601,50.3601,10868,32.4473856268993,32.4473856268993,31.7291958234799,31.7291958234799,17249.5253218799,0.0,1.0
2015-05-12,50.78,51.5,50.5,51.5,29384,31.9937522744456,32.4473856268993,31.8173393040469,32.4473856268993,46637.8406383987,0.0,1.0
2015-05-13,50.7505,51.01,50.42,50.99,3358,31.9751659079214,32.1386629287016,31.7669355982187,32.1260620022446,5329.76684126542,0.0,1.0
2015-05-14,51.16,51.16,50.99,50.99,1357,32.2331698771295,32.2331698771295,32.1260620022446,32.1260620022446,2153.80988790863,0.0,1.0
2015-05-15,51.0396,51.45,51.0396,51.45,780,32.1573122998581,32.4158833107567,32.1573122998581,32.4158833107567,1238.00420970429,0.0,1.0
2015-05-18,51.16,51.1999,50.69,50.69,3627,32.2331698771295,32.2583087254113,31.9370481053889,31.9370481053889,5756.71957512497,0.0,1.0
2015-05-19,50.81,51.47,50.7684,50.7684,12992,32.0126536641312,32.4284842372138,31.9864437371005,31.9864437371005,20620.7060159977,0.0,1.0
2015-05-20,50.91,51.2999,50.76,50.8,6522,32.0756582964164,32.3213133576966,31.9811513479885,32.0063532009026,10351.619814989,0.0,1.0
2015-05-21,51.3,51.3,50.93,50.93,10835,32.3213763623288,32.3213763623288,32.0882592228735,32.0882592228735,17197.1482207001,0.0,1.0
2015-05-22,51.34,51.5,51.0,51.0,1309,32.3465782152429,32.4473856268993,32.1323624654731,32.1323624654731,2077.62501346529,0.0,1.0
2015-05-26,51.45,51.49,51.24,51.49,6304,32.4158833107567,32.4410851636708,32.2835735829577,32.4410851636708,10005.6135102255,0.0,1.0
2015-05-27,50.69,51.5,50.65,51.5,19405,31.9370481053889,32.4473856268993,31.9118462524748,32.4473856268993,30799.3226786049,0.0,1.0
2015-05-28,50.4,50.71,50.37,50.68,163833,31.7543346717617,31.9496490318459,31.7354332820761,31.9307476421603,260033.261139082,0.0,1.0
2015-05-29,50.78,50.79,50.31,50.67,4686,31.9937522744456,32.0000527376741,31.697630502705,31.9244471789318,7437.54836753118,0.0,1.0
2015-06-01,50.21,50.8,50.21,50.26,556,31.7436257744122,32.1166339243206,31.7436257744122,31.7752366345739,879.444591439931,0.173003,1.0
2015-06-02,49.97,50.445,49.97,50.445,696,31.5918936456358,31.8921968171723,31.5918936456358,31.8921968171723,1100.88747417661,0.0,1.0
2015-06-03,49.8101,50.43,49.8101,50.38,5922,31.4908021148386,31.8827135591238,31.4908021148386,31.851102698962,9367.0339397613,0.0,1.0
2015-06-04,50.28,50.32,50.14,50.32,23895,31.7878809786386,31.813169666768,31.6993705701857,31.813169666768,37795.5548785201,0.0,1.0
2015-06-05,49.56,50.07,49.56,50.07,533,31.3326845923096,31.6551153659593,31.3326845923096,31.6551153659593,843.064689276051,0.0,1.0
2015-06-08,49.6,49.91,49.41,49.46,1756,31.357973280439,31.5539606134418,31.2378520118244,31.2694628719862,2777.52644346856,0.0,1.0
2015-06-09,49.53,49.53,49.3162,49.33,556,31.3137180762126,31.3137180762126,31.178550038161,31.1872746355657,879.444591439932,0.0,1.0
2015-06-10,49.86,49.87,49.38,49.85,4875,31.52234975328,31.5286719253124,31.2188854957274,31.5160275812477,7710.95752386632,0.0,1.0
2015-06-11,49.67,49.67,49.3,49.32,1302,31.4022284846654,31.4022284846654,31.1683081194686,31.1809524635333,2059.41880945107,0.0,1.0
2015-06-12,49.81,49.82,49.3722,49.466,1142,31.4907388931183,31.4970610651506,31.2139542015422,31.2732561752056,1806.34122918058,0.0,1.0
2015-06-15,49.3716,49.3716,49.3716,49.3716,352,31.2135748712202,31.2135748712202,31.2135748712202,31.2135748712202,556.770676595065,0.0,1.0
2015-06-16,49.77,49.77,49.77,49.77,327,31.4654502049889,31.4654502049889,31.4654502049889,31.4654502049889,517.227304677802,0.0,1.0
2015-06-17,49.39,49.59,49.38,49.4505,1690,31.2252076677597,31.3516511084067,31.2188854957274,31.2634568085554,2673.13194160699,0.0,1.0
2015-06-18,49.59,49.89,49.46,49.46,1060,31.3516511084067,31.5413162693771,31.2694628719862,31.2694628719862,1676.63896929196,0.0,1.0
2015-06-19,49.85,49.85,49.4756,49.62,1017,31.5160275812477,31.5160275812477,31.2793254603566,31.3706176245037,1608.62436959426,0.0,1.0
2015-06-22,49.89,49.9364,49.57,49.59,4899,31.5413162693771,31.5706511476072,31.339006764342,31.3516511084067,7748.91916090688,0.0,1.0
2015-06-23,49.502,49.7,49.502,49.6264,527,31.296015994522,31.4211950007625,31.296015994522,31.3746638146044,833.574280015908,0.0,1.0
2015-06-24,49.939,49.939,49.68,49.9,2738,31.5722949123356,31.5722949123356,31.4085506566978,31.5476384414094,4330.79009237865,0.0,1.0
2015-06-25,49.818,50.01,49.818,49.94,470,31.4957966307442,31.6171823337652,31.4957966307442,31.5729271295388,743.415392044546,0.0,1.0
2015-06-26,49.84,49.84,49.38,49.84,1148,31.5097054092153,31.5097054092153,31.2188854957274,31.5097054092153,1815.83163844073,0.0,1.0
2015-06-29,49.65,49.65,49.2701,49.2701,7148,31.3895841406007,31.3895841406007,31.1494048250919,31.1494048250919,11306.2408985839,0.0,1.0
2015-06-30,49.32,49.46,49.28,49.4,1999,31.1809524635333,31.2694628719862,31.1556637754039,31.2315298397921,3161.88801850436,0.0,1.0
2015-07-01,49.15,49.15,49.15,49.15,120,31.1904167550657,31.1904167550657,31.1904167550657,31.1904167550657,189.096543541442,0.18497,1.0
2015-07-02,49.54,49.69,49.36,49.69,5738,31.4379093803857,31.5330988516626,31.3236820148534,31.5330988516626,9041.96639033993,0.0,1.0
2015-07-06,49.2,49.4,49.2,49.2,982,31.2221465788247,31.3490658738606,31.2221465788247,31.2221465788247,1547.4400479808,0.0,1.0
2015-07-07,49.599,49.6499,49.25,49.6499,1210,31.4753505724213,31.5076515330079,31.2538764025837,31.5076515330079,1906.72348070954,0.0,1.0
2015-07-08,49.3616,49.88,49.06,49.845,2194,31.3246973692137,31.6536721819467,31.1333030722996,31.6314613053154,3457.31513774936,0.0,1.0
2015-07-09,49.3,49.48,49.1101,49.15,1707,31.2856062263426,31.3998335918749,31.1650963557061,31.1904167550657,2689.89833187701,0.0,1.0
2015-07-10,49.5299,49.5299,49.11,49.11,1297,31.4314999559864,31.4314999559864,31.1650328960586,31.1650328960586,2043.81847477708,0.0,1.0
2015-07-13,49.308,49.55,49.06,49.55,7151,31.2906829981441,31.4442553451375,31.1333030722996,31.4442553451375,11268.5781905404,0.0,1.0
2015-07-14,49.38,49.3999,49.09,49.09,2021,31.336373944357,31.3490024142131,31.152340966555,31.152340966555,3184.70095414378,0.0,1.0
2015-07-15,49.36,49.51,49.36,49.51,1181,31.3236820148534,31.4188714861303,31.3236820148534,31.4188714861303,1861.02514935369,0.0,1.0
2015-07-16,49.45,49.54,49.1,49.19,737,31.3807956976195,31.4379093803857,31.1586869313068,31.2158006140729,1161.36793825036,0.0,1.0
2015-07-17,49.62,49.64,49.11,49.11,7523,31.4886770984,31.5013690279036,31.1650328960586,31.1650328960586,11854.7774755189,0.0,1.0
2015-07-20,49.56,49.85,49.56,49.85,4330,31.4506013098893,31.6346342876913,31.4506013098893,31.6346342876913,6823.23361278702,0.0,1.0
2015-07-21,49.61,49.65,49.16,49.64,13307,31.4823311336482,31.5077149926554,31.1967627198175,31.5013690279036,20969.2308742164,0.0,1.0
2015-07-22,49.66,49.68,49.2201,49.64,14769,31.5140609574072,31.5267528869108,31.2349019679758,31.5013690279036,23273.0570963629,0.0,1.0
2015-07-23,49.59,49.59,49.59,49.59,291,31.4696392041447,31.4696392041447,31.4696392041447,31.4696392041447,458.559118087996,0.0,1.0
2015-07-24,49.25,49.25,49.16,49.16,634,31.2538764025837,31.2538764025837,31.1967627198175,31.1967627198175,999.060071710616,0.0,1.0
2015-07-27,49.34,49.44,49.08,49.44,617,31.3109900853498,31.3744497328677,31.1459950018032,31.3744497328677,972.271394708913,0.0,1.0
2015-07-28,49.085,49.31,48.87,48.87,4702,31.1491679841791,31.2919521910944,31.0127297420155,31.0127297420155,7409.43289776548,0.0,1.0
2015-07-29,49.31,49.36,48.84,48.84,2387,31.2919521910944,31.3236820148534,30.9936918477601,30.9936918477601,3761.44541194518,0.0,1.0
2015-07-30,49.15,49.48,48.92,49.01,5234,31.1904167550657,31.3998335918749,31.0444595657745,31.1015732485406,8247.76090746589,0.0,1.0
2015-07-31,49.439,49.57,48.9,48.9,3289,31.3738151363926,31.4569472746411,31.0317676362709,31.0317676362709,5182.82109756501,0.0,1.0
2015-08-03,49.25,49.25,49.24,49.24,593,31.3704003727596,31.3704003727596,31.3640307483185,31.3640307483185,930.981104894036,0.183619,1.0
2015-08-04,49.25,49.25,48.9501,49.0,2521,31.3704003727596,31.3704003727596,31.179375335769,31.2111597617304,3957.84715925441,0.0,1.0
2015-08-05,48.81,48.98,48.81,48.98,49222,31.0901368973482,31.1984205128481,31.0901368973482,31.1984205128481,77276.1415600238,0.0,1.0
2015-08-06,48.83,49.175,48.822,49.175,1076,31.1028761462305,31.3226281894509,31.0977804466776,31.3226281894509,1689.26756975714,0.0,1.0
2015-08-07,48.6476,49.06,48.6201,49.06,983,30.9866941964236,31.2493775083774,30.9691777292104,31.2493775083774,1543.26210136734,0.0,1.0
2015-08-10,48.623,48.623,48.623,48.623,400,30.9710249202983,30.9710249202983,30.9710249202983,30.9710249202983,627.980509203396,0.0,1.0
2015-08-11,49.215,49.215,48.69,48.72,2175,31.3481066872155,31.3481066872155,31.0137014040541,31.0328102773776,3414.64401879347,0.0,1.0
2015-08-12,48.7001,48.77,48.7001,48.77,630,31.0201347247397,31.0646583995835,31.0201347247397,31.0646583995835,989.06930199535,0.0,1.0
2015-08-13,48.67,49.019,48.553,49.01,2065,31.0009621551718,31.2232620481686,30.9264375492101,31.2175293861716,3241.94937876253,0.0,1.0
2015-08-14,48.53,48.53,48.53,48.53,566,30.9117874129954,30.9117874129954,30.9117874129954,30.9117874129954,888.592420522806,0.0,1.0
2015-08-17,48.4958,48.6,48.4958,48.6,601,30.8900032974066,30.9563747840836,30.8900032974066,30.9563747840836,943.540715078104,0.0,1.0
2015-08-18,48.6,48.877,48.6,48.877,1032,30.9563747840836,31.132813381104,30.9563747840836,31.132813381104,1620.18971374476,0.0,1.0
2015-08-19,48.7599,48.7599,48.335,48.335,4003,31.0582250788979,31.0582250788979,30.7875797363926,30.7875797363926,6284.51494585299,0.0,1.0
2015-08-20,48.54,48.59,48.16,48.35,4474,30.9181570374366,30.9500051596424,30.6761113086722,30.7971341730544,7023.96199543999,0.0,1.0
2015-08-21,48.0101,48.4699,48.0101,48.4699,563,30.580630638299,30.873505970104,30.580630638299,30.873505970104,883.882566703781,0.0,1.0
2015-08-24,47.64,47.928,47.26,47.26,13006,30.3448908377313,30.528336021637,30.1028451089669,30.1028451089669,20418.7862567485,0.0,1.0
2015-08-25,47.55,47.75,47.55,47.75,4285,30.2875642177608,30.4149567065842,30.2875642177608,30.4149567065842,6727.24120484139,0.0,1.0
2015-08-26,47.4701,47.6535,47.4701,47.51,758,30.2366709184759,30.3534898307269,30.2366709184759,30.2620857199961,1190.02306494043,0.0,1.0
2015-08-27,48.077,48.077,47.4701,47.4701,570,30.6232434258105,30.6232434258105,30.2366709184759,30.2366709184759,894.872225614838,0.0,1.0
2015-08-28,47.91,48.19,47.59,47.59,2499,30.5168706976429,30.6952201819957,30.3130427155255,30.3130427155255,3923.30823124822,0.0,1.0
2015-08-31,48.24,48.24,48.16,48.16,1812,30.7270683042015,30.7270683042015,30.6761113086722,30.6761113086722,2844.75170669139,0.0,1.0
2015-09-01,47.67,47.67,47.34,47.4,1320,30.4926393723438,30.4926393723438,30.2815512457889,30.3199309051625,2063.59309312762,0.201958,1.0
2015-09-02,47.53,48.13,47.53,48.13,20226,30.4030868338054,30.7868834275416,30.4030868338054,30.7868834275416,31619.8741678782,0.0,1.0
2015-09-03,47.7,47.7,47.58,47.65,350,30.5118292020306,30.5118292020306,30.4350698832834,30.4798461525526,547.16483529899,0.0,1.0
2015-09-04,47.6045,47.9,47.48,47.48,7049,30.4507415775276,30.6397613999427,30.3711037843273,30.3711037843273,11019.8997829217,0.0,1.0
2015-09-08,47.6,47.84,47.59,47.84,2018,30.4478631030746,30.6013817405691,30.441466493179,30.6013817405691,3154.79610752389,0.0,1.0
2015-09-09,47.79,47.87,47.5,47.87,2360,30.5693986910911,30.6205715702559,30.3838970041186,30.6205715702559,3689.45431801604,0.0,1.0
2015-09-10,47.49,47.74,47.47,47.49,3335,30.377500394223,30.537415641613,30.3647071744317,30.377500394223,5213.69921634894,0.0,1.0
2015-09-11,47.54,47.885,47.11,47.33,3791,30.409483443701,30.6301664850993,30.13442921819,30.2751546358933,5926.57683033848,0.0,1.0
2015-09-14,47.43,47.6124,47.43,47.47,1284,30.3391207348493,30.4557948993451,30.3391207348493,30.3647071744317,2007.31328149687,0.0,1.0
2015-09-15,47.4101,47.4101,47.4101,47.4101,300,30.3263914811571,30.3263914811571,30.3263914811571,30.3263914811571,468.998430256277,0.0,1.0
2015-09-16,47.4101,47.4101,47.4101,47.4101,34,30.3263914811571,30.3263914811571,30.3263914811571,30.3263914811571,53.1531554290447,0.0,1.0
2015-09-17,47.48,47.48,47.48,47.48,132,30.3711037843273,30.3711037843273,30.3711037843273,30.3711037843273,206.359309312762,0.0,1.0
2015-09-18,47.71,47.756,47.39,47.39,1124,30.5182258119262,30.547650217446,30.3135342952669,30.3135342952669,1757.18078536019,0.0,1.0
2015-09-21,47.9862,47.9862,47.8,47.85,949,30.6949001772428,30.6949001772428,30.5757953009867,30.6077783504647,1483.59836771069,0.0,1.0
2015-09-22,47.34,47.61,47.3101,47.61,5266,30.2815512457889,30.4542597129702,30.262425382201,30.4542597129702,8232.48577909851,0.0,1.0
2015-09-23,47.34,47.34,47.34,47.34,110,30.2815512457889,30.2815512457889,30.2815512457889,30.2815512457889,171.966091093968,0.0,1.0
2015-09-24,47.47,47.47,47.47,47.47,171,30.3647071744317,30.3647071744317,30.3647071744317,30.3647071744317,267.329105246078,0.0,1.0
2015-09-25,47.3399,47.51,47.12,47.51,1023,30.2814872796899,30.3902936140142,30.1408258280856,30.3902936140142,1599.28464717391,0.0,1.0
2015-09-28,46.68,47.12,46.37,47.1,12471,29.859374992679,30.1408258280856,29.6610800859153,30.1280326082944,19496.2647457535,0.0,1.0
2015-09-29,46.41,46.59,46.41,46.59,3709,29.6866665254977,29.8018055036186,29.6866665254977,29.8018055036186,5798.38392606844,0.0,1.0
2015-09-30,46.74,46.81,46.7,46.7,1571,29.8977546520527,29.9425309213219,29.8721682124702,29.8721682124702,2455.98844644203,0.0,1.0
2015-10-01,46.69,46.901,46.57,46.57,22807,29.9851278655997,30.1206357255192,29.9080617841289,29.9080617841289,35512.8994204375,0.186593,1.0
2015-10-02,46.98,47.04,46.7,47.04,769,30.1713708958208,30.2099039365562,29.9915500390556,30.2099039365562,1197.41393669998,0.0,1.0
2015-10-05,47.12,47.12,47.02,47.02,333,30.2612813242034,30.2612813242034,30.1970595896444,30.1970595896444,518.516048011825,0.0,1.0
2015-10-06,47.35,47.35,47.19,47.19,2874,30.4089913136891,30.4089913136891,30.3062365383947,30.3062365383947,4475.1204864444,0.0,1.0
2015-10-07,47.299,47.299,47.299,47.299,404,30.376238229064,30.376238229064,30.376238229064,30.376238229064,629.070520711044,0.0,1.0
2015-10-08,47.57,47.75,47.32,47.6,1833,30.5502791297189,30.6658782519251,30.3897247933214,30.5695456500866,2854.17392193897,0.0,1.0
2015-10-09,47.7291,47.7291,47.57,47.57,474,30.6524559094023,30.6524559094023,30.5502791297189,30.5502791297189,738.067888160977,0.0,1.0
2015-10-12,47.7291,47.7291,47.7291,47.7291,132,30.6524559094023,30.6524559094023,30.6524559094023,30.6524559094023,205.537892905588,0.0,1.0
2015-10-13,47.76,48.0,47.58,48.0,2130,30.672300425381,30.8264325883226,30.5567013031748,30.8264325883226,3316.63418097654,0.0,1.0
2015-10-14,47.76,47.76,47.76,47.76,13,30.672300425381,30.672300425381,30.672300425381,30.672300425381,20.2423682407019,0.0,1.0
2015-10-15,47.58,48.017,47.58,48.017,475,30.5567013031748,30.8373502831977,30.5567013031748,30.8373502831977,739.624993410262,0.0,1.0
2015-10-16,47.84,47.96,47.81,47.8672,2539,30.7236778130282,30.800743894499,30.7044112926605,30.7411461248283,3953.49022793401,0.0,1.0
2015-10-19,47.782,47.86,47.745,47.745,564,30.686429206984,30.73652215994,30.6626671651972,30.6626671651972,878.207360596605,0.0,1.0
2015-10-20,47.8,48.15,47.8,47.87,1692,30.6979891192046,30.9227651901612,30.6979891192046,30.7429443333959,2634.62208178982,0.0,1.0
2015-10-21,48.21,48.21,48.21,48.21,108,30.9612982308966,30.9612982308966,30.9612982308966,30.9612982308966,168.167366922754,0.0,1.0
2015-10-22,48.01,48.01,48.01,48.01,157,30.8328547617785,30.8328547617785,30.8328547617785,30.8328547617785,244.465524137708,0.0,1.0
2015-10-23,48.1,48.1,48.09,48.09,201,30.8906543228817,30.8906543228817,30.8842321494258,30.8842321494258,312.978155106236,0.0,1.0
2015-10-26,48.115,48.17,47.89,47.89,12485,30.9002875830655,30.935609537073,30.7557886803077,30.7557886803077,19440.4590373202,0.0,1.0
2015-10-27,48.04,48.05,48.0,48.0,10356,30.8521212821462,30.8585434556022,30.8264325883226,30.8264325883226,16125.381961593,0.0,1.0
2015-10-28,48.3399,48.3399,47.81,47.81,2941,31.0447222640887,31.0447222640887,30.7044112926605,30.7044112926605,4579.44653814648,0.0,1.0
2015-10-29,47.9,48.032,47.88,47.9,1599,30.7622108537636,30.8469835433815,30.7493665068518,30.7622108537636,2489.81129360634,0.0,1.0
2015-10-30,47.71,47.71,47.71,47.71,0,30.6401895581015,30.6401895581015,30.6401895581015,30.6401895581015,0,0.0,1.0
2015-11-02,47.76,47.975,47.34,47.34,4278,30.791920470388,30.930535690261,30.521137250171,30.521137250171,6635.41854092823,0.186261,1.0
2015-11-03,48.1699,48.1699,48.0804,48.0804,741,31.0561919988807,31.0561919988807,30.9984893840964,30.9984893840964,1149.33266452263,0.0,1.0
2015-11-04,48.144,48.144,48.144,48.144,161,31.0394937003007,31.0394937003007,31.0394937003007,31.0394937003007,249.720052615578,0.0,1.0
2015-11-05,48.24,48.24,48.24,48.24,278,31.1013870077788,31.1013870077788,31.1013870077788,31.1013870077788,431.193631224416,0.0,1.0
2015-11-06,47.98,48.47,47.8101,48.47,2291,30.9337593000255,31.2496730569453,30.8242210402282,31.2496730569453,3553.46981703286,0.0,1.0
2015-11-09,47.7801,47.7801,47.7801,47.7801,1020,30.8048793816412,30.8048793816412,30.8048793816412,30.8048793816412,1582.07735197447,0.0,1.0
2015-11-10,47.8852,47.8852,47.58,47.7683,2735,30.8726396588908,30.8726396588908,30.6758705188664,30.797271662597,4242.13878200998,0.0,1.0
2015-11-11,47.7,47.7,47.582,47.582,2052,30.7532371532141,30.7532371532141,30.6771599627722,30.6771599627722,3182.76737867806,0.0,1.0
2015-11-12,47.816,47.8499,47.58,47.58,2470,30.8280248997503,30.8498809739535,30.6758705188664,30.6758705188664,3831.1088817421,0.0,1.0
2015-11-13,47.55,47.55,47.55,47.55,101,30.6565288602795,30.6565288602795,30.6565288602795,30.6565288602795,156.656678970021,0.0,1.0
2015-11-16,47.47,47.76,47.4601,47.71,966,30.6049511040477,30.791920470388,30.598568356714,30.7596843727431,1498.32031569347,0.0,1.0
2015-11-17,47.47,47.64,47.46,47.46,8361,30.6049511040477,30.7145538360403,30.5985038845187,30.5985038845187,12968.3811175084,0.0,1.0
2015-11-18,47.64,47.64,47.55,47.55,2371,30.7145538360403,30.7145538360403,30.6565288602795,30.6565288602795,3677.55431522693,0.0,1.0
2015-11-19,47.7892,47.7892,47.65,47.65,489,30.8107463514126,30.8107463514126,30.7210010555693,30.7210010555693,758.466495211291,0.0,1.0
2015-11-20,47.879,47.879,47.7,47.74,2227,30.8686423827828,30.8686423827828,30.7532371532141,30.77902603133,3454.2022184776,0.0,1.0
2015-11-23,47.6635,47.9765,47.64,47.64,2159,30.7297048019334,30.9315027731903,30.7145538360403,30.7145538360403,3348.73039501263,0.0,1.0
2015-11-24,47.9789,47.9789,47.63,47.7,30113,30.9330501058773,30.9330501058773,30.7081066165113,30.7532371532141,46706.9561764777,0.0,1.0
2015-11-25,47.5601,47.64,47.56,47.64,921,30.6630405520038,30.7145538360403,30.6629760798085,30.7145538360403,1428.5227854593,0.0,1.0
2015-11-27,47.8765,47.88,47.8,47.88,595,30.8670305779006,30.8692871047357,30.8177093485039,30.8692871047357,922.878455318441,0.0,1.0
2015-11-30,47.4335,47.84,47.4335,47.84,885,30.5814187527669,30.8434982266198,30.5814187527669,30.8434982266198,1372.68476127197,0.0,1.0
2015-12-01,47.7358,47.736,47.7358,47.736,568,30.8940321780099,30.8941616155899,30.8940321780099,30.8941616155899,877.643107373322,0.182581,1.0
2015-12-02,47.45,47.736,47.45,47.736,1012,30.709065876063,30.8941616155899,30.709065876063,30.8941616155899,1563.68807158768,0.0,1.0
2015-12-03,47.44,47.57,47.3682,47.57,999,30.7025939970585,30.7867284241163,30.6561259058067,30.7867284241163,1543.60116948231,0.0,1.0
2015-12-04,46.96,47.39,46.8642,47.24,30243,30.3919438048455,30.6702346020364,30.329943203983,30.5731564169698,46729.860028682,0.0,1.0
2015-12-07,46.8642,47.296,46.8642,46.95,897,30.329943203983,30.6093989393946,30.329943203983,30.385471925841,1385.9962452709,0.0,1.0
2015-12-08,47.2279,47.229,46.79,47.216,2434,30.5653254433744,30.5660373500649,30.28192186177,30.5576239073591,3760.88613265258,0.0,1.0
2015-12-09,46.9981,47.22,46.9981,47.22,1089,30.4166016638524,30.5602126589609,30.4166016638524,30.5602126589609,1682.66433790413,0.0,1.0
2015-12-10,46.8991,46.8991,46.7401,46.7401,1607,30.3525300617084,30.3525300617084,30.2496271855379,30.2496271855379,2483.05012948756,0.0,1.0
2015-12-11,46.6364,46.7999,46.46,46.7999,1939,30.1825138002618,30.2883290219844,30.0683498546235,30.2883290219844,2996.03870633253,0.0,1.0
2015-12-14,46.6101,46.85,45.97,45.97,24966,30.1654927584802,30.3207531357967,29.751227783406,29.751227783406,38576.1229202154,0.0,1.0
2015-12-15,46.5876,46.75,46.16,46.53,23818,30.1509310307202,30.2560343457523,29.8741934844904,30.1136530076546,36802.2949496792,0.0,1.0
2015-12-16,46.5282,46.67,46.5272,46.666,1764,30.1124880694338,30.2042593137168,30.1118408815334,30.201670562115,2725.63810106786,0.0,1.0
2015-12-17,46.89,46.89,46.2701,46.586,6206,30.3466406518144,30.3466406518144,29.9454488723292,30.1498955300795,9589.17803584304,0.0,1.0
2015-12-18,46.692,46.8895,46.21,46.878,6259,30.2184974475265,30.3463170578642,29.9065528795126,30.3388743970091,9671.07079058034,0.0,1.0
2015-12-21,46.2042,46.3511,46.2,46.23,2339,29.90279918969,29.9978710922652,29.9000810005081,29.9194966375214,3614.09723265176,0.0,1.0
2015-12-22,46.48,46.83,46.144,46.67,23942,30.0812936126324,30.3078093777878,29.8638384780833,30.2042593137168,36993.8930928382,0.0,1.0
2015-12-23,46.69,46.69,46.25,46.25,740,30.2172030717256,30.2172030717256,29.9324403955303,29.9324403955303,1143.4082736906,0.0,1.0
2015-12-24,46.64,47.18,46.54,47.18,2958,30.3079401097437,30.6588467919748,30.242957390812,30.6588467919748,4551.97943180727,0.190202,1.0
2015-12-28,46.0842,46.5831,46.0342,46.36,4295,29.9467661579213,30.2709649426715,29.9142747984554,30.1259884967349,6609.4495130535,0.0,1.0
2015-12-29,46.5461,46.9,46.104,46.9,4535,30.2469213366668,30.4768951789661,29.9596327362698,30.4768951789661,6978.77847303787,0.0,1.0
2015-12-30,46.6448,46.6448,46.25,46.62,2052,30.3110592802524,30.3110592802524,30.05450750591,30.2949435659573,3157.76260786631,0.0,1.0
2015-12-31,46.0642,46.065,46.062,46.062,607,29.9337696141349,29.9342894758864,29.9323399943184,29.9323399943184,934.094494627121,0.0,1.0
2016-01-04,46.67,46.67,46.06,46.5,6394,30.3274349254232,30.3274349254232,29.9310403399398,30.2169643032393,9839.53904225007,0.0,1.0
2016-01-05,46.16,46.2942,46.16,46.2942,473,29.9960230588715,30.0832298676778,29.9960230588715,30.0832298676778,727.885825302517,0.0,1.0
2016-01-06,45.98,45.98,45.98,45.98,842,29.8790541647945,29.8790541647945,29.8790541647945,29.8790541647945,1295.72910127847,0.0,1.0
2016-01-07,46.26,46.5304,46.1242,46.1242,1999,30.0610057778032,30.2367190497945,29.972759245494,29.972759245494,3076.20246253643,0.0,1.0
2016-01-08,46.16,46.7399,46.16,46.16,2801,29.9960230588715,30.3728578459564,29.9960230588715,29.9960230588715,4310.37673715084,0.0,1.0
2016-01-11,46.16,46.16,46.16,46.16,27,29.9960230588715,29.9960230588715,29.9960230588715,29.9960230588715,41.5495079982409,0.0,1.0
2016-01-12,45.8701,46.728,45.8701,46.5,11045,29.8076381566885,30.3651249024036,29.8076381566885,30.2169643032393,16996.8265126137,0.0,1.0
2016-01-13,45.899,46.2099,45.77,45.92,18933,29.8264181624598,30.0284494356184,29.7425904550379,29.8400645334354,29135.4383307665,0.0,1.0
2016-01-14,46.0,46.2858,45.7465,45.85,4425,29.8920507085808,30.0777713192876,29.7273195160889,29.7945766301833,6809.5026997117,0.0,1.0
2016-01-15,45.355,45.554,45.3125,45.41,9964,29.4729121714713,29.6022277821454,29.4452945159254,29.5086526668838,15333.3073220175,0.0,1.0
2016-01-19,45.4995,45.65,45.34,45.34,3357,29.5668122003277,29.6646111923199,29.4631647636316,29.4631647636316,5165.98882778128,0.0,1.0
2016-01-20,45.15,45.4,45.15,45.4,6995,29.3396975976614,29.5021543949906,29.3396975976614,29.5021543949906,10764.4003128776,0.0,1.0
2016-01-21,45.17,45.34,45.17,45.34,5361,29.3526941414477,29.4631647636316,29.3526941414477,29.4631647636316,8249.88564365072,0.0,1.0
2016-01-22,45.491,45.62,45.49,45.58,4902,29.5612886692185,29.6451163766403,29.5606388420291,29.6191232890677,7543.54400768061,0.0,1.0
2016-01-25,45.4,45.4719,45.3,45.3,8139,29.5021543949906,29.5488769699025,29.4371716760589,29.4371716760589,12524.8683554697,0.0,1.0
2016-01-26,45.65,45.65,45.5,45.5,1556,29.6646111923199,29.6646111923199,29.5671371139223,29.5671371139223,2394.48275723195,0.0,1.0
2016-01-27,45.7336,45.7336,45.7,45.7,1084,29.7189367453468,29.7189367453468,29.6971025517857,29.6971025517857,1668.13580259604,0.0,1.0
2016-01-28,45.77,45.92,45.73,45.73,5700,29.7425904550379,29.8400645334354,29.7165973674652,29.7165973674652,8771.56279962863,0.0,1.0
2016-01-29,45.9,46.09,45.9,46.09,840,29.8270679896491,29.9505351556193,29.8270679896491,29.9505351556193,1292.65135994527,0.0,1.0
2016-02-01,45.7491,46.13,45.7491,46.04,1335,29.8488508468622,30.0973678075799,29.8488508468622,30.038647601582,2046.14404800178,0.184421,1.0
2016-02-02,45.6799,45.6892,45.6,45.61,1709,29.8037015329172,29.8097692875369,29.7515710389257,29.7580955062588,2619.37091987643,0.0,1.0
2016-02-03,45.8,45.8,45.7916,45.8,1401,29.8820603855877,29.8820603855877,29.8765798330279,29.8820603855877,2147.30173127378,0.0,1.0
2016-02-04,45.9,45.9766,45.72,45.72,5480,29.9473050589186,29.9972824786902,29.8298646469229,29.8298646469229,8399.15309591743,0.0,1.0
2016-02-05,45.916,45.916,45.83,45.885,1069,29.9577442066516,29.9577442066516,29.9016337875869,29.937518357919,1638.44793057221,0.0,1.0
2016-02-08,45.89,46.0599,45.83,45.94,1054,29.9407805915855,30.0516312915749,29.9016337875869,29.973402928251,1615.4575480104,0.0,1.0
2016-02-09,45.731,45.95,45.731,45.77,1844,29.8370415609893,29.9799273955841,29.8370415609893,29.8624869835884,2826.2843629328,0.0,1.0
2016-02-10,45.9965,46.07,45.93,45.94,18502,30.010266168683,30.0582210035813,29.9668784609179,29.973402928251,28357.8705439168,0.0,1.0
2016-02-11,45.88,45.88,45.8785,45.8785,287,29.9342561242524,29.9342561242524,29.9332774541525,29.9332774541525,439.882653016114,0.0,1.0
2016-02-12,45.7478,45.87,45.661,45.8329,16381,29.8480026661089,29.9277316569193,29.7913702896576,29.9035258831136,25107.0304496758,0.0,1.0
2016-02-16,45.605,45.88,45.5,45.88,31979,29.7548332725923,29.9342561242524,29.6863263655947,29.9342561242524,49013.9629296246,0.0,1.0
2016-02-17,45.781,45.889,45.781,45.8885,985,29.8696638976548,29.9401281448522,29.8696638976548,29.9398019214856,1509.70178822603,0.0,1.0
2016-02-18,46.09,46.09,46.09,46.09,278,30.0712699382475,30.0712699382475,30.0712699382475,30.0712699382475,426.088423479023,0.0,1.0
2016-02-19,45.932,46.0499,45.932,45.98,6069,29.9681833543845,30.0451068242418,29.9681833543845,29.9995007975834,9301.90878451148,0.0,1.0
2016-02-22,46.239,46.24,46.005,46.2299,3960,30.1684845015106,30.169136948244,30.0158119659162,30.1625472362375,6069.4609963199,0.0,1.0
2016-02-23,46.209,46.209,46.1,46.1,462,30.1489110995114,30.1489110995114,30.0777944055806,30.0777944055806,708.103782903986,0.0,1.0
2016-02-24,46.36,46.36,46.22,46.24,1763,30.2474305562411,30.2474305562411,30.1560880135778,30.169136948244,2702.13629709898,0.0,1.0
2016-02-25,46.14,46.3432,46.14,46.15,3789,30.103892274913,30.2364694511215,30.103892274913,30.1104167422461,5807.37063511516,0.0,1.0
2016-02-26,46.1946,46.45,46.16,46.45,3278,30.1395158665517,30.306150762239,30.1169412095792,30.306150762239,5024.16493584258,0.0,1.0
2016-02-29,46.2476,46.2476,46.19,46.19,592,30.1740955434171,30.1740955434171,30.1365146115785,30.1365146115785,907.353765106408,0.0,1.0
2016-03-01,46.435,46.5,46.2815,46.2815,53391,30.4093384753456,30.4519056552939,30.3088144426986,30.3088144426986,81527.9519154954,0.173155,1.0
2016-03-02,46.45,46.47,46.27,46.3,6310,30.4191616707183,30.4322592645485,30.3012833262462,30.3209297169915,9635.357580618,0.0,1.0
2016-03-03,47.074,47.12,46.41,46.41,22997,30.8278065982216,30.8579310640311,30.3929664830578,30.3929664830578,35116.3737371588,0.0,1.0
2016-03-04,47.35,47.3875,47.13,47.29,4458,31.0085533930788,31.0331113815105,30.8644798609463,30.9692606115881,6807.35722573614,0.0,1.0
2016-03-07,47.3,47.38,47.3,47.38,1007,30.9758094085032,31.0281997838242,30.9758094085032,31.0281997838242,1537.68701801622,0.0,1.0
2016-03-08,47.43,47.47,47.33,47.42,15995,31.0609437683998,31.0871389560602,30.9954557992486,31.0543949714846,24424.3335185396,0.0,1.0
2016-03-09,47.27,47.32,47.26,47.26,1543,30.9561630177579,30.9889070023335,30.9496142208428,30.9496142208428,2356.15796305762,0.0,1.0
2016-03-10,47.51,47.51,47.5,47.51,2657,31.1133341437207,31.1133341437207,31.1067853468056,31.1133341437207,4057.23377047576,0.0,1.0
2016-03-11,47.77,47.8399,47.688,47.688,6182,31.2836028635137,31.3293789539504,31.2299027288098,31.2299027288098,9439.90183254842,0.0,1.0
2016-03-14,47.87,47.87,47.85,47.8556,4118,31.3490908326649,31.3490908326649,31.3359932388347,31.3396605651071,6288.1778949263,0.0,1.0
2016-03-15,47.8099,47.8099,47.58,47.58,2394,31.309732563205,31.309732563205,31.1591757221265,31.1591757221265,3655.63328811403,0.0,1.0
2016-03-16,48.01,48.029,47.57,47.57,8641,31.4407739894765,31.4532167036153,31.1526269252114,31.1526269252114,13194.789992729,0.0,1.0
2016-03-17,48.207,48.239,48.12,48.12,1952,31.5697852887043,31.5907414388327,31.5128107555428,31.5128107555428,2980.70015806123,0.0,1.0
2016-03-18,48.32,48.56,48.32,48.37,1880,31.6437866938452,31.800957819808,31.6437866938452,31.6765306784208,2870.75629977208,0.0,1.0
2016-03-21,48.56,48.56,48.4785,48.5075,3269,31.800957819808,31.800957819808,31.7475851249498,31.7665766360036,4991.75656593347,0.0,1.0
2016-03-22,48.59,48.6,48.39,48.58,3138,31.8206042105533,31.8271530074684,31.689628272251,31.8140554136382,4791.71982376851,0.0,1.0
2016-03-23,49.08,49.09,48.68,48.68,5085,32.1414952593941,32.1480440563092,31.8795433827894,31.8795433827894,7764.78499167075,0.0,1.0
2016-03-24,48.86,49.2,48.4,49.2,4722,31.9974217272615,32.2200808223755,31.6961770691661,32.2200808223755,7210.48470612966,0.0,1.0
2016-03-28,48.66,49.34,48.26,49.34,1361,31.8664457889591,32.3117639791871,31.6044939123545,32.3117639791871,2078.24432127118,0.0,1.0
2016-03-29,48.87,49.94,48.5,48.82,5949,32.0039705241766,32.7046917940941,31.7616650383173,31.971226539601,9084.11129114049,0.0,1.0
2016-03-30,48.6214,48.6214,48.57,48.57,541,31.8411674328668,31.8411674328668,31.8075066167231,31.8075066167231,826.10593520037,0.0,1.0
2016-03-31,49.14,49.14,48.9815,49.0618,537,32.1807880408848,32.1807880408848,32.0769896097802,32.1295764490085,819.997943073195,0.0,1.0
2016-04-01,49.114,49.42,48.89,48.92,3640,32.2870252439605,32.4881864143937,32.1397700080879,32.1594916914637,5537.05269064517,0.188224,1.0
2016-04-04,49.38,49.5883,49.35,49.5883,910,32.4618908365593,32.5988250581319,32.4421691531835,32.5988250581319,1384.26317266129,0.0,1.0
2016-04-05,49.65,49.65,48.8,49.63,751,32.6393859869414,32.6393859869414,32.0806049579606,32.6262381980242,1142.39740952597,0.0,1.0
2016-04-06,50.1,50.19,49.53,49.56,3664,32.9352112375784,32.9943762877057,32.5604992534383,32.580220936814,5573.56073036369,0.0,1.0
2016-04-07,49.71,49.77,49.2751,49.77,1591,32.678829353693,32.7182727204446,32.3929306836886,32.7182727204446,2420.17879967485,0.0,1.0
2016-04-08,49.8086,49.8086,49.3701,49.807,1916,32.7436479530548,32.7436479530548,32.4553826810453,32.7425961299414,2914.55850419674,0.0,1.0
2016-04-11,49.9302,50.26,49.9302,50.02,2177,32.8235865096714,33.0403935489159,32.8235865096714,32.8826200819096,3311.58343613585,0.0,1.0
2016-04-12,50.29,50.43,49.9064,50.28,7627,33.0601152322917,33.1521497547121,32.8079406408599,33.0535413378331,11601.9507888876,0.0,1.0
2016-04-13,50.42,50.73,49.9142,49.9142,5115,33.1455758602535,33.3493665884701,32.8130682785376,32.8130682785376,7780.77596501374,0.0,1.0
2016-04-14,50.59,50.61,50.1,50.1001,3474,33.2573320660497,33.2704798549669,32.9352112375784,32.9352769765229,5284.53874925859,0.0,1.0
2016-04-15,50.19,50.7,50.13,50.13,3695,32.9943762877057,33.3296449050943,32.9549329209542,32.9549329209542,5620.71694833349,0.0,1.0
2016-04-18,50.71,50.79,50.135,50.68,3111,33.3362187995529,33.3888099552217,32.9582198681835,33.3164971161771,4732.35464851568,0.0,1.0
2016-04-19,50.88,50.88,50.26,50.27,7335,33.447975005349,33.447975005349,33.0403935489159,33.0469674433745,11157.7696389787,0.0,1.0
2016-04-20,50.93,51.13,50.37,50.79,1032,33.480844477642,33.612322366814,33.1127063879605,33.3888099552217,1569.8457078972,0.0,1.0
2016-04-21,50.25,51.19,50.25,51.17,5919,33.0338196544573,33.6517657335656,33.0338196544573,33.6386179446484,9003.79529558482,0.0,1.0
2016-04-22,50.86,51.22,50.31,50.31,1325,33.4348272164318,33.6714874169414,33.0732630212089,33.0732630212089,2015.54802612771,0.0,1.0
2016-04-25,50.74,51.04,50.684,51.0,21933,33.3559404829287,33.5531573166866,33.3191266739605,33.5268617388522,33363.7847977803,0.0,1.0
2016-04-26,50.71,50.86,50.6801,50.72,4221,33.3362187995529,33.4348272164318,33.3165628551217,33.3427926940115,6420.85148549813,0.0,1.0
2016-04-27,50.75,50.8474,50.636,50.8,8439,33.3625143773873,33.426544109414,33.2875719805592,33.3953838496803,12837.1394660314,0.0,1.0
2016-04-28,51.0499,51.0499,50.9,50.99,839,33.5596654722006,33.5596654722006,33.4611227942662,33.5202878443936,1276.26022182728,0.0,1.0
2016-04-29,50.9001,51.0972,50.9001,51.0972,2609,33.4611885332108,33.5907599929898,33.4611885332108,33.5907599929898,3968.72815106957,0.0,1.0
2016-05-02,50.8,50.87,50.75,50.87,6966,33.5067594269873,33.5529301584812,33.4737803330631,33.5529301584812,10561.2361819443,0.169421,1.0
2016-05-03,50.72,50.81,50.72,50.78,7052,33.4539928767086,33.5133552457721,33.4539928767086,33.4935677894176,10691.6218138201,0.0,1.0
2016-05-04,50.78,50.78,50.0,50.435,1784,33.4935677894176,33.4935677894176,32.9790939242001,33.2660120413406,2704.74380542471,0.0,1.0
2016-05-05,50.5,50.92,50.5,50.78,1297,33.3088848634421,33.5859092524054,33.3088848634421,33.4935677894176,1966.39726212772,0.0,1.0
2016-05-06,50.92,50.92,50.51,50.705,3689,33.5859092524054,33.5859092524054,33.3154806822269,33.4440991485313,5592.93716267475,0.0,1.0
2016-05-09,50.6,50.825,50.6,50.81,3201,33.3748430512905,33.5232489739494,33.3748430512905,33.5133552457721,4853.07450737921,0.0,1.0
2016-05-10,50.8,50.949,50.7,50.7,4955,33.5067594269873,33.6050371268814,33.4408012391389,33.4408012391389,7512.33495284723,0.0,1.0
2016-05-11,50.905,50.99,50.77,50.77,2090,33.5760155242281,33.6320799838992,33.4869719706328,33.4869719706328,3168.67407698299,0.0,1.0
2016-05-12,51.012,51.07,50.46,51.07,2308,33.6465907852259,33.684846534178,33.2825015883027,33.684846534178,3499.1864926683,0.0,1.0
2016-05-13,50.9107,51.1,50.9107,51.0451,963,33.5797751409355,33.7046339905325,33.5797751409355,33.6684229454037,1460.01585460986,0.0,1.0
2016-05-16,50.7628,51.04,50.7628,51.04,1423,33.4822229811077,33.6650590778234,33.4822229811077,33.6650590778234,2157.42737394583,0.0,1.0
2016-05-17,50.6355,51.12,50.54,50.7504,2472,33.3982582079767,33.7178256281022,33.3352681385814,33.4740441658145,3747.82886043155,0.0,1.0
2016-05-18,50.49,50.49,50.49,50.49,105,33.3022890446572,33.3022890446572,33.3022890446572,33.3022890446572,159.191759848428,0.0,1.0
2016-05-19,50.07,50.41,50.07,50.08,1319,33.025264655694,33.2495224943785,33.025264655694,33.0318604744788,1999.75172609596,0.0,1.0
2016-05-20,50.2244,50.548,50.19,50.5,9823,33.1271040977319,33.3405447936093,33.104414481112,33.3088848634421,14892.76816182,0.0,1.0
2016-05-23,50.25,50.389,50.24,50.24,739,33.1439893938211,33.2356712749304,33.1373935750362,33.1373935750362,1120.40676693322,0.0,1.0
2016-05-24,50.364,50.4499,50.264,50.44,904,33.2191817279682,33.27583981133,33.1532235401199,33.269309950733,1370.56524669504,0.0,1.0
2016-05-25,50.28,50.59,50.24,50.44,4007,33.1637768501756,33.3682472325056,33.1373935750362,33.269309950733,6075.06077821571,0.0,1.0
2016-05-26,50.3499,50.3499,49.825,49.84,2011,33.2098816234816,33.2098816234816,32.8636670954654,32.8735608236426,3048.90122909703,0.0,1.0
2016-05-27,50.933,51.13,49.96,50.9,4211,33.5944838168257,33.724421446887,32.9527106490607,33.5727176148357,6384.34762592122,0.0,1.0
2016-05-31,50.396,50.396,49.98,50.29,3924,33.2402883480797,33.2402883480797,32.9659022866304,33.1703726689604,5949.22348233553,0.0,1.0
2016-06-01,50.26,50.26,49.88,50.01,6047,33.2708467765099,33.2708467765099,33.0192964029509,33.1053531096948,9134.79064844773,0.18233,1.0
2016-06-02,50.19,50.19,50.0,50.0,1306,33.2245085498017,33.2245085498017,33.0987333630222,33.0987333630222,1972.88516402724,0.0,1.0
2016-06-03,50.348,50.507,50.348,50.507,720,33.3291005472288,33.4343545193232,33.3291005472288,33.4343545193232,1087.65491431824,0.0,1.0
2016-06-06,50.1707,50.33,49.36,50.25,5417,33.2117324387235,33.3171850032181,32.6750695759755,33.2642270298373,8183.09259841929,0.0,1.0
2016-06-07,50.46,50.46,50.46,50.46,142,33.403241709962,33.403241709962,33.403241709962,33.403241709962,214.509719212763,0.0,1.0
2016-06-08,50.22,50.6999,50.22,50.64,1283,33.2443677898195,33.5620494326378,33.2443677898195,33.5223971500689,1938.14063204208,0.0,1.0
2016-06-09,50.45,50.6248,50.19,50.19,487,33.3966219632894,33.5123351351265,33.2245085498017,33.2245085498017,735.67769899025,0.0,1.0
2016-06-10,50.15,50.6099,50.1,50.6099,1406,33.1980295631113,33.5024717125843,33.1649308297482,33.5024717125843,2123.94834657144,0.0,1.0
2016-06-13,49.9,50.3099,48.58,50.0,7877,33.0325358962961,33.3038793124062,32.1587293355124,33.0987333630222,11899.2468890066,0.0,1.0
2016-06-14,50.07,50.07,49.54,49.61,2494,33.1450715897304,33.1450715897304,32.7942250160824,32.8405632427906,3767.51577265233,0.0,1.0
2016-06-15,49.71,50.1,49.66,50.1,792,32.9067607095167,33.1649308297482,32.8736619761536,33.1649308297482,1196.42040575006,0.0,1.0
2016-06-16,49.97,49.9999,49.83,49.9999,1062,33.0788741230044,33.0986671655555,32.9861976695879,33.0986671655555,1604.2909986194,0.0,1.0
2016-06-17,49.6931,49.82,49.6931,49.814,706,32.89557333764,32.9795779229153,32.89557333764,32.9756060749117,1066.50606876205,0.0,1.0
2016-06-20,49.6926,49.9999,49.63,49.81,4282,32.8952423503063,33.0986671655555,32.8538027361358,32.9729581762427,6468.52547654262,0.0,1.0
2016-06-21,49.56,50.0,49.5,49.51,1655,32.8074645094276,33.0987333630222,32.767746029392,32.7743657760646,2500.0956711065,0.0,1.0
2016-06-22,49.8,49.9999,49.5001,49.53,1465,32.9663384295701,33.0986671655555,32.7678122268587,32.7876052694098,2213.07562427252,0.0,1.0
2016-06-23,49.692,50.0,49.692,50.0,483,32.894845165506,33.0987333630222,32.894845165506,33.0987333630222,729.635171688482,0.0,1.0
2016-06-24,49.76,49.76,49.3701,49.4,1038,32.9398594428797,32.9398594428797,32.6817555201148,32.7015485626659,1568.03583480879,0.0,1.0
2016-06-27,50.05,50.1899,49.7173,49.83,2830,33.1318320963852,33.2244423523349,32.9115931245877,32.9861976695879,4275.08806600084,0.0,1.0
2016-06-28,50.25,50.299,50.16,50.16,1476,33.2642270298373,33.2966637885331,33.2046493097839,33.2046493097839,2229.69257435238,0.0,1.0
2016-06-29,50.675,50.7146,50.21,50.6,7548,33.545566263423,33.5717804602465,33.2377480431469,33.4959181633785,11402.2490184362,0.0,1.0
2016-06-30,50.77,50.77,50.4426,50.75,3678,33.6084538568127,33.6084538568127,33.3917233507517,33.5952143634675,5556.10385397565,0.0,1.0
2016-07-01,50.44,50.53,49.73,49.73,1805,33.510635184181,33.5704281494184,33.0389351250857,33.0389351250857,2716.87479212505,0.182232,1.0
2016-07-05,50.5,50.58,50.35,50.57,8017,33.5504971610059,33.6036464634392,33.4508422189435,33.5970028006351,12067.138619649,0.0,1.0
2016-07-06,50.43,50.5683,50.37,50.39,2792,33.5039915213768,33.5958733779584,33.4641295445519,33.4774168701602,4202.50106349758,0.0,1.0
2016-07-07,50.4,50.625,50.37,50.59,8986,33.4840605329643,33.6335429460579,33.4641295445519,33.6102901262434,13525.6714027899,0.0,1.0
2016-07-08,50.73,50.73,50.6099,50.6653,1296,33.7033014055016,33.7033014055016,33.6235110152237,33.6603169071587,1950.73115268369,0.0,1.0
2016-07-11,50.8299,50.8299,50.695,50.78,3946,33.7696715969152,33.7696715969152,33.6800485856871,33.7365197195224,5939.49469790882,0.0,1.0
2016-07-12,50.88,50.88,50.67,50.8,6155,33.802956347564,33.802956347564,33.6634394286767,33.7498070451307,9264.46778145688,0.0,1.0
2016-07-13,50.92,50.93,50.85,50.9,1961,33.8295309987806,33.8361746615848,33.7830253591515,33.8162436731723,2951.68502346661,0.0,1.0
2016-07-14,50.94,50.94,50.69,50.92,3660,33.842818324389,33.842818324389,33.676726754285,33.8295309987806,5509.00927378264,0.0,1.0
2016-07-15,50.87,50.92,50.69,50.73,2720,33.7963126847598,33.8295309987806,33.676726754285,33.7033014055016,4094.12711057071,0.0,1.0
2016-07-18,50.68,50.9,50.66,50.75,3750,33.6700830914808,33.8162436731723,33.6567957658725,33.7165887311099,5644.47671494124,0.0,1.0
2016-07-19,50.805,50.909,50.8,50.85,2287,33.7531288765328,33.8222229696961,33.7498070451307,33.7830253591515,3442.37819921883,0.0,1.0
2016-07-20,50.945,50.945,50.89,50.93,1680,33.846140155791,33.846140155791,33.8096000103682,33.8361746615848,2528.72556829368,0.0,1.0
2016-07-21,50.8466,50.92,50.7801,50.87,2382,33.7807665137981,33.8295309987806,33.7365861561505,33.7963126847598,3585.37160933067,0.0,1.0
2016-07-22,50.8848,50.94,50.8701,50.935,2463,33.80614530571,33.842818324389,33.7963791213879,33.8394964929869,3707.2923063734,0.0,1.0
2016-07-25,50.9627,51.015,50.85,50.85,1960,33.8578994389544,33.8926457954202,33.7830253591515,33.7830253591515,2950.17982967595,0.0,1.0
2016-07-26,50.94,50.96,50.82,50.95,4280,33.842818324389,33.8561056499973,33.763094370739,33.8494619871931,6442.22942398625,0.0,1.0
2016-07-27,51.02,51.22,50.71,50.71,3044,33.8959676268222,34.0288408829054,33.6900140798933,33.6900140798933,4581.80989874164,0.0,1.0
2016-07-28,51.03,51.035,50.875,50.9374,865,33.9026112896264,33.9059331210285,33.7996345161619,33.8410909720599,1301.99262891311,0.0,1.0
2016-07-29,51.06,51.0652,50.945,51.03,4976,33.9225422780389,33.925996982697,33.846140155791,33.9026112896264,7489.84430227935,0.0,1.0
2016-08-01,50.86,50.9099,50.8349,50.89,983,33.9136537215732,33.9469272434117,33.8969169400472,33.933657842919,1474.19621638104,0.186621,1.0
2016-08-02,50.815,50.82,50.7993,50.82,538,33.8836475395545,33.8869815597788,33.8731787160502,33.8869815597788,806.833737958291,0.0,1.0
2016-08-03,50.8,50.8,50.73,50.73,7445,33.8736454788816,33.8736454788816,33.8269691957414,33.8269691957414,11165.199217657,0.0,1.0
2016-08-04,50.76,50.99,50.76,50.8,1448,33.8469733170872,34.000338247405,33.8469733170872,33.8736454788816,2171.55251405875,0.0,1.0
2016-08-05,50.8,51.03,50.586,50.9,8850,33.8736454788816,34.0270104091994,33.7309494132816,33.9403258833676,13272.2650203176,0.0,1.0
2016-08-08,50.76,50.92,50.76,50.92,50464,33.8469733170872,33.9536619642648,33.8469733170872,33.9536619642648,75680.4047441026,0.0,1.0
2016-08-09,51.0,51.0525,51.0,51.0,2149,34.0070062878536,34.0420135002087,34.0070062878536,34.0070062878536,3222.83587894492,0.0,1.0
2016-08-10,51.18,51.18,51.06,51.0964,1736,34.1270310159284,34.1270310159284,34.0470145305452,34.0712861977781,2603.46351133009,0.0,1.0
2016-08-11,50.97,51.17,50.97,51.16,1518,33.9870021665078,34.1203629754798,33.9870021665078,34.1136949350312,2276.53088145109,0.0,1.0
2016-08-12,51.26,51.3,51.26,51.3,954,34.1803753395171,34.2070475013115,34.1803753395171,34.2070475013115,1430.70517846136,0.0,1.0
2016-08-15,51.05,51.23,51.04,51.12,10748,34.0403464900966,34.1603712181713,34.033678449648,34.0870227732368,16118.6784676128,0.0,1.0
2016-08-16,50.91,51.22,50.88,51.2,16923,33.9469939238162,34.1537031777227,33.9269898024704,34.1403670968256,25379.2701625802,0.0,1.0
2016-08-17,51.03,51.09,50.91,51.05,2132,34.0270104091994,34.067018651891,33.9469939238162,34.0403464900966,3197.34113257821,0.0,1.0
2016-08-18,50.95,51.0938,50.95,51.0938,336,33.9736660856106,34.0695525072614,33.9736660856106,34.0695525072614,503.896163483245,0.0,1.0
2016-08-19,51.11,51.14,50.95,51.05,1885,34.0803547327882,34.100358854134,33.9736660856106,34.0403464900966,2826.91746477951,0.0,1.0
2016-08-22,51.12,51.15,51.1,51.1,938,34.0870227732368,34.1070268945826,34.0736866923396,34.0736866923396,1406.71012305739,0.0,1.0
2016-08-23,51.13,51.21,50.972,50.99,2003,34.0936908136854,34.1470351372742,33.9883357745975,34.000338247405,3003.88099838375,0.0,1.0
2016-08-24,51.13,51.1699,50.911,51.06,1213,34.0936908136854,34.1202962950753,33.947660727861,34.0470145305452,1819.12513781302,0.0,1.0
2016-08-25,50.82,51.0999,50.82,51.06,1323,33.8869815597788,34.0736200119351,33.8869815597788,34.0470145305452,1984.09114371528,0.0,1.0
2016-08-26,50.99,51.14,50.89,50.89,2101,34.000338247405,34.100358854134,33.933657842919,33.933657842919,3150.85071273303,0.0,1.0
2016-08-29,50.9292,51.06,50.83,50.83,4713,33.9597965614775,34.0470145305452,33.8936496002274,33.8936496002274,7068.04350743016,0.0,1.0
2016-08-30,51.16,51.16,51.135,51.135,596,34.1136949350312,34.1136949350312,34.0970248339097,34.0970248339097,893.815813797659,0.0,1.0
2016-08-31,51.12,51.13,50.9737,51.13,2127,34.0870227732368,34.0936908136854,33.9894693414738,34.0936908136854,3189.84267776447,0.0,1.0
2016-09-01,50.81,50.86,50.67,50.67,2819,34.0011217421577,34.0345808267298,33.9074363053558,33.9074363053558,4212.60778059584,0.181175,1.0
2016-09-02,50.7734,50.875,50.62,50.875,1210,33.9766296922509,34.0446185521014,33.8739772207837,34.0446185521014,1808.17857911351,0.0,1.0
2016-09-06,51.06,51.06,50.77,50.95,8162,34.1684171650181,34.1684171650181,33.9743544745,34.0948071789595,12196.9864154748,0.0,1.0
2016-09-07,51.2,51.2199,50.68,50.68,2422,34.26210260182,34.2754193174797,33.9141281222703,33.9141281222703,3619.34588315116,0.0,1.0
2016-09-08,51.14,51.21,50.911,51.21,4272,34.2219517003335,34.2687944187344,34.0687090929933,34.2687944187344,6383.91643799412,0.0,1.0
2016-09-09,50.92,50.99,50.7589,50.99,12116,34.0747317282163,34.1215744466172,33.966926557725,34.1215744466172,18105.6955905283,0.0,1.0
2016-09-12,50.79,50.79,50.4734,50.65,4186,33.9877381083289,33.9877381083289,33.7758751848184,33.894052671527,6255.40126625547,0.0,1.0
2016-09-13,50.4667,50.83,50.4667,50.7599,1891,33.7713916674857,34.0145053759865,33.7713916674857,33.9675957394165,2825.83941578813,0.0,1.0
2016-09-14,50.58,50.67,50.57,50.5834,1894,33.8472099531261,33.9074363053558,33.8405181362117,33.849485170877,2830.32250317436,0.0,1.0
2016-09-15,50.553,50.5773,50.31,50.31,1276,33.8291420474571,33.8454031625592,33.6665308964368,33.6665308964368,1906.80650161061,0.0,1.0
2016-09-16,50.3201,50.61,50.3201,50.41,2367,33.6732896315203,33.8672854038693,33.6732896315203,33.733449065581,3537.15594773692,0.0,1.0
2016-09-19,50.4806,50.57,50.47,50.54,2921,33.7806932929968,33.8405181362117,33.7735999670675,33.8204426854684,4365.03275172772,0.0,1.0
2016-09-20,50.63,50.66,50.535,50.66,366,33.8806690376982,33.9007444884414,33.8170967770112,33.9007444884414,546.936661120283,0.0,1.0
2016-09-21,50.88,50.88,50.71,50.735,3319,34.0479644605586,34.0479644605586,33.9342035730135,33.9509331152996,4959.78901163449,0.0,1.0
2016-09-22,50.93,51.18,50.93,51.17,5750,34.0814235451307,34.2487189679912,34.0814235451307,34.2420271510767,8592.58415694434,0.0,1.0
2016-09-23,51.06,51.08,50.88,50.88,1090,34.1684171650181,34.181800798847,34.0479644605586,34.0479644605586,1628.85508366423,0.0,1.0
2016-09-26,50.9,50.99,50.81,50.81,5225,34.0613480943874,34.1215744466172,34.0011217421577,34.0011217421577,7808.04386435378,0.0,1.0
2016-09-27,50.93,51.03,50.8922,51.0299,2422,34.0814235451307,34.1483417142749,34.0561284771942,34.1482747961057,3619.34588315117,0.0,1.0
2016-09-28,51.0458,51.06,50.87,50.87,5461,34.1589147849997,34.1684171650181,34.0412726436442,34.0412726436442,8160.713405404,0.0,1.0
2016-09-29,51.0799,51.11,50.9,51.05,1855,34.1817338806778,34.2018762495902,34.0613480943874,34.1617253481037,2772.04236715335,0.0,1.0
2016-09-30,51.06,51.08,50.871,51.04,9272,34.1684171650181,34.181800798847,34.0419418253356,34.1550335311893,13855.7287483805,0.0,1.0
2016-10-03,50.92,50.92,50.685,50.87,6041,34.1883387039724,34.1883387039724,34.0305567009199,34.154768065025,8997.44566893093,0.16977,1.0
2016-10-04,50.82,50.9699,50.79,50.9681,9564,34.1211974260777,34.2218422016418,34.1010550427093,34.2206336586397,14244.5903621346,0.0,1.0
2016-10-05,50.621,50.84,50.621,50.635,1854,33.9875862830673,34.1346256816566,33.9875862830673,33.9969860619725,2761.34154447905,0.0,1.0
2016-10-06,50.89,50.9068,50.6901,50.84,36337,34.168196320604,34.1794760552903,34.0339809060925,34.1346256816566,54120.209116362,0.0,1.0
2016-10-07,50.91,50.91,50.67,50.68,3184,34.1816245761829,34.1816245761829,34.0204855092357,34.0271996370251,4742.23920044299,0.0,1.0
2016-10-10,50.92,50.92,50.7,50.9,9560,34.1883387039724,34.1883387039724,34.0406278926041,34.1749104483934,14238.6327751994,0.0,1.0
2016-10-11,50.86,50.88,50.77,50.88,2188,34.1480539372356,34.1614821928145,34.0876267871303,34.1614821928145,3258.80005357074,0.0,1.0
2016-10-12,50.88,50.885,50.66,50.83,7730,34.1614821928145,34.1648392567092,34.0137713814462,34.1279115538671,11513.0367523318,0.0,1.0
2016-10-13,50.905,50.905,50.8,50.8,508,34.1782675122882,34.1782675122882,34.1077691704987,34.1077691704987,756.613540774195,0.0,1.0
2016-10-14,50.66,50.83,50.66,50.77,653,34.0137713814462,34.1279115538671,34.0137713814462,34.0876267871303,972.576067176279,0.0,1.0
2016-10-17,50.835,50.85,50.6501,50.85,2599,34.1312686177619,34.1413398094461,34.0071243949346,34.1413398094461,3870.94211116562,0.0,1.0
2016-10-18,50.8499,50.86,50.634,50.82,2995,34.1412726681682,34.1480539372356,33.9963146491936,34.1211974260777,4460.74321775338,0.0,1.0
2016-10-19,50.95,50.9799,50.72,50.86,8022,34.2084810873408,34.2285563294313,34.054056148183,34.1480539372356,11947.9405986035,0.0,1.0
2016-10-20,51.02,51.03,50.79,50.99,2986,34.255479981867,34.2621941096565,34.1010550427093,34.2353375984986,4447.33864714912,0.0,1.0
2016-10-21,51.059,51.06,50.82,51.02,17205,34.281665080246,34.2823364930249,34.1211974260777,34.255479981867,25625.0708051575,0.0,1.0
2016-10-24,51.06,51.071,50.845,50.9,2642,34.2823364930249,34.2897220335933,34.1379827455513,34.1749104483934,3934.98617071934,0.0,1.0
2016-10-25,51.1,51.105,51.0,51.0,1357,34.3091930041828,34.3125500680775,34.2420517262881,34.2420517262881,2021.11136777674,0.0,1.0
2016-10-26,51.01,51.01,51.01,51.01,546,34.2487658540776,34.2487658540776,34.2487658540776,34.2487658540776,813.210616658879,0.0,1.0
2016-10-27,50.56,50.66,50.56,50.66,645,33.9466301035515,34.0137713814462,33.9466301035515,34.0137713814462,960.660893305819,0.0,1.0
2016-10-28,50.5401,50.8,50.5401,50.76,2945,33.9332689892505,34.1077691704987,33.9332689892505,34.0809126593409,4386.273381063,0.0,1.0
2016-10-31,50.58,50.78,50.56,50.78,7709,33.9600583591304,34.0943409149198,33.9466301035515,34.0943409149198,11481.7594209218,0.0,1.0
2016-11-01,50.36,50.58,50.36,50.58,1281,33.9318986357686,34.0801317116199,33.9318986357686,34.0801317116199,1901.19511709247,0.178059,1.0
2016-11-02,50.2401,50.44,50.22,50.32,5629,33.8511116094297,33.9858015724418,33.8375684965906,33.904947167432,8354.27581117371,0.0,1.0
2016-11-03,50.44,50.47,50.4196,50.46,2764,33.9858015724418,34.0060151736943,33.9720563235902,33.9992773066101,4102.18837130647,0.0,1.0
2016-11-04,50.45,50.45,50.24,50.25,2556,33.992539439526,33.992539439526,33.8510442307589,33.857782097843,3793.48533902291,0.0,1.0
2016-11-07,50.58,50.58,50.3401,50.455,971,34.0801317116199,34.0801317116199,33.9184902802712,33.995908373068,1441.10886705448,0.0,1.0
2016-11-08,50.47,50.6,50.4599,50.6,7682,34.0060151736943,34.0936074457882,33.9992099279393,34.0936074457882,11401.2341057801,0.0,1.0
2016-11-09,50.07,50.3,49.92,50.3,17665,33.7365004903283,33.8914714332637,33.6354324840661,33.8914714332637,26217.4955061971,0.0,1.0
2016-11-10,49.32,49.89,48.785,49.64,71230,33.2311604590173,33.6152188828137,32.8706845700153,33.44677220571,105715.947065181,0.0,1.0
2016-11-11,49.2,49.61,48.89,49.13,97310,33.1503060540075,33.4265586044575,32.9414321743989,33.1031409844184,144422.558036119,0.0,1.0
2016-11-14,48.88,49.03,48.66,49.03,65295,32.9346943073148,33.035762313577,32.7864612314635,33.035762313577,96907.5216007437,0.0,1.0
2016-11-15,49.14,49.29,49.05,49.27,58467,33.1098788515026,33.2109468577648,33.0492380477453,33.1974711235965,86773.7509063587,0.0,1.0
2016-11-16,49.09,49.2799,48.97,49.057,57603,33.0761895160819,33.2041416120098,32.9953351110721,33.0539545547042,85491.4460030269,0.0,1.0
2016-11-17,49.32,49.72,49.06,49.3799,31433,33.2311604590173,33.5006751423832,33.0559759148294,33.2715202828513,46651.2616046585,0.0,1.0
2016-11-18,48.86,49.21,48.86,49.21,41421,32.9212185731464,33.1570439210916,32.9212185731464,33.1570439210916,61474.943751044,0.0,1.0
2016-11-21,49.14,49.2,48.31,49.2,46343,33.1098788515026,33.1503060540075,32.5506358835183,33.1503060540075,68779.9260822922,0.0,1.0
2016-11-22,49.12,49.2699,49.02,49.25,64513,33.0964031173343,33.1974037449257,33.0290244464928,33.1839953894282,95746.9169312932,0.0,1.0
2016-11-23,48.9,50.06,47.7401,49.11,13571,32.948170041483,33.7297626232442,32.1666448383927,33.0896652502501,20141.3887073083,0.0,1.0
2016-11-25,49.2,49.585,48.93,48.93,152942,33.1503060540075,33.4097139367472,32.9683836427355,32.9683836427355,226988.74597842,0.0,1.0
2016-11-28,49.67,49.8,49.1419,49.22,135916,33.4669858069624,33.5545780790563,33.1111590462486,33.1637817881758,201719.621806979,0.0,1.0
2016-11-29,49.5984,50.0,49.37,49.42,71820,33.4187426786399,33.6893354207393,33.264849794438,33.2985391298587,106591.595089447,0.0,1.0
2016-11-30,49.63,49.63,49.5,49.6176,7364,33.4400343386258,33.4400343386258,33.3524420665319,33.4316793834415,10929.2746621928,0.0,1.0
2016-12-01,49.09,49.39,49.0601,49.38,21756,33.1936345820788,33.3964883277423,33.1734168254277,33.3897265362202,32174.9050215975,0.174306,1.0
2016-12-02,49.54,49.54,49.2522,49.2522,8734,33.4979152005741,33.4979152005741,33.3033108405676,33.3033108405676,12916.6951856331,0.0,1.0
2016-12-05,49.56,49.5672,49.22,49.22,71279,33.5114387836184,33.5163072735143,33.2815378718663,33.2815378718663,105414.370979704,0.0,1.0
2016-12-06,49.4806,49.66,49.38,49.38,15432,33.4577501589327,33.5790566988395,33.3897265362202,33.3897265362202,22822.3540307636,0.0,1.0
2016-12-07,49.84,50.1013,49.58,49.7142,39318,33.7007689462377,33.8774545587106,33.5249623666626,33.6157056088894,58147.3118054408,0.0,1.0
2016-12-08,49.48,50.0661,49.48,49.56,51360,33.4573444514414,33.8536530525528,33.4573444514414,33.5114387836184,75956.2015953874,0.0,1.0
2016-12-09,49.5634,49.82,49.56,49.56,13110,33.5137377927359,33.6872453631934,33.5114387836184,33.5114387836184,19388.3528605048,0.0,1.0
2016-12-12,49.7,50.07,49.5643,49.67,17673,33.606103864928,33.8562901512464,33.5143463539729,33.5858184903617,26136.564462525,0.0,1.0
2016-12-13,49.67,49.78,49.56,49.75,19162,33.5858184903617,33.660198197105,33.5114387836184,33.6399128225386,28338.6435936685,0.0,1.0
2016-12-14,49.51,49.77,49.51,49.67,4149,33.4776298260078,33.6534364055828,33.4776298260078,33.5858184903617,6135.94782747784,0.0,1.0
2016-12-15,49.2952,50.25,49.2,50.25,11167,33.3323865441127,33.9780023986445,33.2680142888221,33.9780023986445,16514.8540345734,0.0,1.0
2016-12-16,49.3745,49.4516,49.35,49.35,7004,33.3860075508831,33.4381409635186,33.3694411616539,33.3694411616539,10358.2016350096,0.0,1.0
2016-12-19,49.53,49.73,49.3828,49.4,15607,33.491153409052,33.6263892394944,33.3916198378464,33.4032501192645,23081.1611818382,0.0,1.0
2016-12-20,49.56,49.63,49.4517,49.57,19716,33.5114387836184,33.5587713242732,33.4382085814338,33.5182005751405,29157.9530890704,0.0,1.0
2016-12-21,49.6998,49.7299,49.4901,49.67,8692,33.6059686290976,33.6263216215792,33.4641738608788,33.5858184903617,12854.5814693751,0.0,1.0
2016-12-22,49.52,49.59,49.36,49.4,36962,33.5791601542498,33.6266266568911,33.4706652910697,33.4977890068647,54508.7557756667,0.140153,1.0
2016-12-23,49.43,49.59,49.42,49.42,23275,33.518131793711,33.6266266568911,33.5113508647622,33.5113508647622,34324.2056890493,0.0,1.0
2016-12-27,49.491,49.5299,49.3668,49.4,4158,33.5594954602984,33.5858732739091,33.4752763227549,33.4977890068647,6131.90321181814,0.0,1.0
2016-12-28,49.71,49.76,49.471,49.48,10203,33.7079978042762,33.74190244902,33.5459336024009,33.5520364384548,15046.6109836894,0.0,1.0
2016-12-29,49.62,49.739,49.5,49.71,23414,33.6469694437374,33.7276624982276,33.5655982963523,33.7079978042762,34529.1923524555,0.0,1.0
2016-12-30,49.57,49.6837,49.57,49.6743,2416,33.6130647989936,33.690163961141,33.6130647989936,33.6837898879292,3562.93366035417,0.0,1.0
2017-01-03,49.73,49.84,49.59,49.61,5246,33.7215596621737,33.7961498806101,33.6266266568911,33.6401885147886,7736.40313833525,0.0,1.0
2017-01-04,50.02,50.02,49.83,49.94,72338,33.9182066016877,33.9182066016877,33.7893689516613,33.8639591700977,106678.598974627,0.0,1.0
2017-01-05,50.33,50.33,49.9,49.91,30424,34.1284153990992,34.1284153990992,33.8368354543026,33.8436163832514,44867.0089745924,0.0,1.0
2017-01-06,49.95,50.14,49.88,50.08,8691,33.8707400990464,33.9995777490728,33.8232735964051,33.9588921753803,12816.8279975737,0.0,1.0
2017-01-09,50.6,50.68,49.97,49.97,40124,34.3115004807157,34.3657479123058,33.8843019569439,33.8843019569439,59171.833687107,0.0,1.0
2017-01-10,50.22,50.32,50.02,50.31,21837,34.0538251806629,34.1216344701505,33.9182066016877,34.1148535412017,32203.5522935239,0.0,1.0
2017-01-11,50.32,50.32,50.1,50.1,13733,34.1216344701505,34.1216344701505,33.9724540332778,33.9724540332778,20252.387399687,0.0,1.0
2017-01-12,50.24,50.69,50.01,50.15,29861,34.0673870385604,34.3725288412545,33.911425672739,34.0063586780216,44036.7392515876,0.0,1.0
2017-01-13,50.23,50.27,49.9028,50.18,3891,34.0606061096116,34.0877298254067,33.8387341144083,34.0267014648679,5738.1518511747,0.0,1.0
2017-01-17,50.39,50.4,50.1401,50.36,51142,34.1691009727918,34.1758819017405,33.9996455583623,34.1487581859455,75420.344891487,0.0,1.0
2017-01-18,49.97,50.45,49.96,50.17,17200,33.8843019569439,34.2097865464843,33.8775210279952,34.0199205359191,25365.2561912631,0.0,1.0
2017-01-19,50.0,50.21,49.95,50.21,24573,33.9046447437902,34.0470442517141,33.8707400990464,34.0470442517141,36238.3976969714,0.0,1.0
2017-01-20,50.21,50.21,50.0001,50.18,3170,34.0470442517141,34.0470442517141,33.9047125530797,34.0267014648679,4674.87570501768,0.0,1.0
2017-01-23,50.1855,50.3475,50.1057,50.23,4635,34.0304309757897,34.1402820247596,33.9763191627786,34.0606061096116,6835.34665386653,0.0,1.0
2017-01-24,50.27,50.3675,50.11,50.2,13636,34.0877298254067,34.1538438826571,33.9792349622265,34.0402633227654,20109.3391525618,0.0,1.0
2017-01-25,50.38,50.46,50.05,50.27,42001,34.162320043843,34.2165674754331,33.938549388534,34.0877298254067,61939.8910051884,0.0,1.0
2017-01-26,50.24,50.3352,50.24,50.28,14625,34.0673870385604,34.1319414821526,34.0673870385604,34.0945107543554,21567.8413835595,0.0,1.0
2017-01-27,50.36,50.36,50.0801,50.3,4482,34.1487581859455,34.1487581859455,33.9589599846698,34.108072612253,6609.71385170007,0.0,1.0
2017-01-30,50.1319,50.38,50.1319,50.35,2355,33.9940851966243,34.162320043843,33.9940851966243,34.1419772569967,3472.97548432701,0.0,1.0
2017-01-31,50.28,50.2916,50.1528,50.1528,9174,34.0945107543554,34.102376631936,34.0082573381272,34.0082573381272,13529.1197848051,0.0,1.0
2017-02-01,50.14,50.18,49.94,49.94,5874,34.1170078423287,34.1442252398894,33.9809208545253,33.9809208545253,8632.71367058715,0.173177,1.0
2017-02-02,50.15,50.3125,50.15,50.2931,3196,34.1238121917189,34.2343828693092,34.1238121917189,34.2211824314923,4696.99572543352,0.0,1.0
2017-02-03,50.268,50.47,50.2329,50.47,3820,34.204103514523,34.3415513722045,34.1802202481635,34.3415513722045,5614.05621750814,0.0,1.0
2017-02-06,50.45,50.54,50.32,50.52,5822,34.3279426734241,34.3891818179357,34.2394861313519,34.3755731191553,8556.29196291426,0.0,1.0
2017-02-07,50.48,50.54,50.3,50.52,4882,34.3483557215946,34.3891818179357,34.2258774325715,34.3755731191553,7174.8226319044,0.0,1.0
2017-02-08,50.43,50.65,50.37,50.58,22014,34.3143339746438,34.4640296612276,34.2735078783027,34.4163992154964,32352.8360136713,0.0,1.0
2017-02-09,50.6,50.64,50.3529,50.5547,6952,34.4300079142767,34.4572253118374,34.2618724408455,34.3991842115392,10216.994456575,0.0,1.0
2017-02-10,50.535,50.64,50.38,50.6099,13694,34.3857796432406,34.4572253118374,34.2803122276929,34.436744220173,20125.3627860096,0.0,1.0
2017-02-13,50.66,50.71,50.47,50.47,10356,34.4708340106177,34.5048557575686,34.3415513722045,34.3415513722045,15219.6770127001,0.0,1.0
2017-02-14,50.39,50.76,50.35,50.7576,7375,34.2871165770831,34.5388775045195,34.2598991795224,34.5372444606658,10838.6556555295,0.0,1.0
2017-02-15,50.58,50.6,50.45,50.45,2166,34.4163992154964,34.4300079142767,34.3279426734241,34.3279426734241,3183.25805422059,0.0,1.0
2017-02-16,50.595,50.71,50.58,50.69,8932,34.4266057395816,34.5048557575686,34.4163992154964,34.4912470587883,13126.8979410426,0.0,1.0
2017-02-17,50.51,50.72,50.51,50.72,3592,34.3687687697651,34.5116601069588,34.3687687697651,34.5116601069588,5278.97642232704,0.0,1.0
2017-02-21,50.61,50.7499,50.53,50.6,7811,34.4368122636669,34.5320051116354,34.3823774685455,34.4300079142767,11479.4222814021,0.0,1.0
2017-02-22,50.91,50.91,50.6516,50.88,4530,34.6409427453721,34.6409427453721,34.46511835713,34.6205296972016,6657.50645688793,0.0,1.0
2017-02-23,50.99,50.99,50.7446,50.7446,4482,34.6953775404935,34.6953775404935,34.5283988064586,34.5283988064586,6586.96334211296,0.0,1.0
2017-02-24,51.07,51.07,50.868,51.02,2875,34.7498123356148,34.7498123356148,34.6123644779334,34.715790588664,4225.23864537591,0.0,1.0
2017-02-27,51.07,51.08,50.84,51.07,5844,34.7498123356148,34.756616685005,34.5933122996409,34.7498123356148,8588.6242238528,0.0,1.0
2017-02-28,51.045,51.045,51.0,51.03,6281,34.7328014621394,34.7328014621394,34.7021818898836,34.7225949380542,9230.86049794993,0.0,1.0
2017-03-01,50.39,50.82,50.25,50.73,129949,34.411080936013,34.7047258021072,34.315475630773,34.6432652487386,190291.322791521,0.182184,1.0
2017-03-02,50.4966,50.4966,50.2825,50.38,3297,34.4838775470029,34.4838775470029,34.3376697194895,34.4042519856387,4827.97475350825,0.0,1.0
2017-03-03,50.53,50.53,50.21,50.49,27537,34.506686241253,34.506686241253,34.2881598292759,34.4793704397558,40323.9128866717,0.0,1.0
2017-03-06,50.3633,50.48,50.23,50.48,88440,34.3928476385137,34.4725414893815,34.3018177300245,34.4725414893815,129507.457446245,0.0,1.0
2017-03-07,50.42,50.46,50.21,50.46,6293,34.4315677871359,34.458883588633,34.2881598292759,34.458883588633,9215.17898811872,0.0,1.0
2017-03-08,49.95,50.2899,49.95,50.26,2822,34.1106071195445,34.3427231427664,34.1106071195445,34.3223045811473,4132.40665890213,0.0,1.0
2017-03-09,50.025,50.05,49.78,49.79,3834,34.1618242473517,34.1788966232874,33.9945149631817,34.001343913556,5614.33278888402,0.0,1.0
2017-03-10,50.06,50.15,50.0,50.0,4943,34.1857255736617,34.2471861270302,34.144751871416,34.144751871416,7238.30124555392,0.0,1.0
2017-03-13,50.1194,50.15,50.06,50.07,6830,34.2262895388849,34.2471861270302,34.1857255736617,34.1925545240359,10001.5370234945,0.0,1.0
2017-03-14,49.98,50.02,49.79,50.02,2637,34.1310939706674,34.1584097721645,34.001343913556,34.1584097721645,3861.50119047657,0.0,1.0
2017-03-15,50.2641,50.2641,49.85,49.85,4030,34.3251044508008,34.3251044508008,34.0423176158017,34.0423176158017,5901.34615002677,0.0,1.0
2017-03-16,50.08,50.32,50.08,50.3,8449,34.1993834744102,34.363278283393,34.1993834744102,34.3496203826445,12372.3259606889,0.0,1.0
2017-03-17,50.44,50.44,50.165,50.29,27928,34.4452256878844,34.4452256878844,34.2574295525916,34.3427914322702,40896.4752550739,0.0,1.0
2017-03-20,50.37,50.37,50.14,50.35,3603,34.3974230352644,34.3974230352644,34.2403571766559,34.3837651345159,5276.06704182295,0.0,1.0
2017-03-21,50.4,50.449,50.17,50.2934,2399,34.4179098863873,34.4513717432213,34.2608440277788,34.3451132753974,3512.98496623182,0.0,1.0
2017-03-22,50.26,50.44,50.24,50.43,3490,34.3223045811473,34.4452256878844,34.3086466803988,34.4383967375101,5110.59505300085,0.0,1.0
2017-03-23,50.4,50.5273,50.4,50.5,1528,34.4179098863873,34.5048424246519,34.4179098863873,34.4861993901301,2237.53273380668,0.0,1.0
2017-03-24,50.605,50.62,50.4055,50.53,9153,34.5579033690601,34.5681467946215,34.4216658090931,34.506686241253,13403.2310945893,0.0,1.0
2017-03-27,50.63,50.63,50.39,50.39,10572,34.5749757449958,34.5749757449958,34.411080936013,34.411080936013,15481.1492551075,0.0,1.0
2017-03-28,50.62,50.6465,50.4324,50.44,3037,34.5681467946215,34.5862435131134,34.4400356856,34.4452256878844,4447.24274382911,0.0,1.0
2017-03-29,50.71,50.71,50.4545,50.66,8239,34.6296073479901,34.6296073479901,34.4551276659271,34.5954625961186,12064.8116451788,0.0,1.0
2017-03-30,50.69,50.77,50.5227,50.74,10806,34.6159494472415,34.6705810502358,34.5017011074797,34.6500941991129,15823.8080638187,0.0,1.0
2017-03-31,50.47,50.69,50.46,50.68,21570,34.4657125390073,34.6159494472415,34.458883588633,34.6091204968672,31586.1132645353,0.0,1.0
2017-04-03,50.36,50.5999,50.36,50.54,3380,34.516302086275,34.68072744113,34.516302086275,34.6396725067581,4931.49004127197,0.184081,1.0
2017-04-04,50.63,50.64,50.34,50.56,34017,34.7013577169997,34.7082116292487,34.5025942617769,34.6533803312562,49631.5079094522,0.0,1.0
2017-04-05,50.65,50.67,50.39,50.67,20053,34.7150655414978,34.7287733659959,34.5368638230222,34.7287733659959,29257.7425436765,0.0,1.0
2017-04-06,50.45,50.67,50.45,50.66,5802,34.5779872965165,34.7287733659959,34.5779872965165,34.7219194537468,8465.23823060947,0.0,1.0
2017-04-07,50.64,50.64,50.41,50.49,4388,34.7082116292487,34.7082116292487,34.5505716475203,34.6054029455128,6402.18292931994,0.0,1.0
2017-04-10,50.55,50.66,50.55,50.65,3535,34.6465264190072,34.7219194537468,34.6465264190072,34.7150655414978,5157.63825322378,0.0,1.0
2017-04-11,50.53,50.64,50.53,50.64,1968,34.632818594509,34.7082116292487,34.632818594509,34.7082116292487,2871.352781427,0.0,1.0
2017-04-12,50.85,50.85,50.5223,50.5223,1387,34.852143786479,34.852143786479,34.6275410820773,34.6275410820773,2023.66174178823,0.0,1.0
2017-04-13,50.85,50.85,50.59,50.7508,2088,34.852143786479,34.852143786479,34.6739420680034,34.7841529769683,3046.43526809937,0.0,1.0
2017-04-17,50.78,50.87,50.7501,50.81,2957,34.8041664007356,34.8658516109771,34.7836732031109,34.8247281374828,4314.32427575184,0.0,1.0
2017-04-18,50.87,50.92,50.824,50.85,8291,34.8658516109771,34.9001211722224,34.8343236146315,34.852143786479,12096.740808339,0.0,1.0
2017-04-19,50.83,50.83,50.78,50.78,2094,34.8384359619809,34.8384359619809,34.8041664007356,34.8041664007356,3055.18939243299,0.0,1.0
2017-04-20,50.87,50.92,50.7801,50.9,8490,34.8658516109771,34.9001211722224,34.8042349398581,34.8864133477243,12387.0859320707,0.0,1.0
2017-04-21,50.9,50.9715,50.8572,50.94,8584,34.8864133477243,34.9354188203051,34.8570786032983,34.9138289967206,12524.2338799641,0.0,1.0
2017-04-24,50.968,50.968,50.7905,50.855,2714,34.9330199510179,34.9330199510179,34.8113630085971,34.8555707426035,3959.78224024028,0.0,1.0
2017-04-25,50.8201,51.335,50.8201,50.936,27364,34.8316505888543,35.1845585305585,34.8316505888543,34.9110874318209,39924.6430441912,0.0,1.0
2017-04-26,50.96,50.98,50.8996,50.8996,1684,34.9275368212187,34.9412446457168,34.8861391912344,34.8861391912344,2456.99089630237,0.0,1.0
2017-04-27,50.83,51.03,50.83,51.0,9553,34.8384359619809,34.9755142069621,34.8384359619809,34.9549524702149,13938.0249598435,0.0,1.0
2017-04-28,51.1,51.11,50.9807,51.03,6433,35.0234915927056,35.0303455049546,34.9417244195742,34.9755142069621,9385.8803063617,0.0,1.0
2017-05-01,50.92,50.93,50.75,50.91,4547,35.0236375810365,35.0305157502393,34.9067087045876,35.0167594118336,6610.77078199791,0.180213,1.0
2017-05-02,51.0,51.0,50.73,50.73,3776,35.0786629346595,35.0786629346595,34.8929523661819,34.8929523661819,5489.83296081463,0.0,1.0
2017-05-03,50.95,51.0,50.9298,50.9882,1676,35.0442720886451,35.0786629346595,35.0303781868553,35.0705466950001,2436.69492646327,0.0,1.0
2017-05-04,50.67,50.8982,50.67,50.89,4090,34.8516833509646,35.0086431721742,34.8516833509646,35.0030030734278,5946.34979071288,0.0,1.0
2017-05-05,50.89,50.89,50.69,50.7533,2405,35.0030030734278,35.0030030734278,34.8654396893704,34.9089785004246,3496.56998695954,0.0,1.0
2017-05-08,50.65,50.85,50.65,50.829,1019,34.8379270125589,34.9754903966164,34.8379270125589,34.9610462412903,1481.49888428763,0.0,1.0
2017-05-09,50.82,50.85,50.6756,50.83,4397,34.9548558890077,34.9754903966164,34.8555351257182,34.9617340582106,6392.68949382996,0.0,1.0
2017-05-10,50.8,50.89,50.7017,50.7017,8366,34.941099550602,35.0030030734278,34.8734871473377,34.8734871473377,12163.120378754,0.0,1.0
2017-05-11,50.845,50.9599,50.72,50.89,15735,34.9720513120149,35.0510814761559,34.886074196979,35.0030030734278,22876.7271288184,0.0,1.0
2017-05-12,51.0003,51.0882,50.92,50.982,9047,35.0788692797355,35.1393283870288,35.0236375810365,35.0662822300943,13153.2094270366,0.0,1.0
2017-05-15,50.922,51.119,50.92,51.08,5796,35.025013214877,35.1605131481737,35.0236375810365,35.1336882882825,8426.66097480976,0.0,1.0
2017-05-16,51.1778,51.1778,51.015,51.0753,8385,35.2009567830866,35.2009567830866,35.0889801884638,35.1304555487571,12190.7440085886,0.0,1.0
2017-05-17,50.98,51.25,50.98,51.25,5217,35.0649065962537,35.2506171647313,35.0649065962537,35.2506171647313,7584.86720248145,0.0,1.0
2017-05-18,50.81,50.8599,50.65,50.74,1333,34.9479777198049,34.9822997841272,34.8379270125589,34.8998305353847,1938.01571418588,0.0,1.0
2017-05-19,50.933,50.94,50.67,50.67,3880,35.0325792010002,35.0373939194422,34.8516833509646,34.8516833509646,5641.03598727775,0.0,1.0
2017-05-22,50.91,50.93,50.91,50.91,1524,35.0167594118336,35.0305157502393,35.0167594118336,35.0167594118336,2215.70588778641,0.0,1.0
2017-05-23,50.855,50.86,50.62,50.774,2583,34.9789294812178,34.9823685658192,34.8172925049502,34.9232163106745,3755.35978225217,0.0,1.0
2017-05-24,50.89,51.01,50.89,50.8991,3773,35.0030030734278,35.0855411038623,35.0030030734278,35.0092622074025,5485.47133505128,0.0,1.0
2017-05-25,50.988,51.01,50.988,51.01,1032,35.070409131616,35.0855411038623,35.070409131616,35.0855411038623,1500.39926259552,0.0,1.0
2017-05-26,50.9901,51.0268,50.99,50.99,3066,35.0718535471486,35.0970964281232,35.0717847654566,35.0717847654566,4457.58153015298,0.0,1.0
2017-05-30,51.1,51.1,50.93,51.07,5452,35.1474446266882,35.1474446266882,35.0305157502393,35.1268101190796,7926.52788727791,0.0,1.0
2017-05-31,51.03,51.44,50.9511,51.1087,8757,35.0992974422681,35.3813023795859,35.0450286872574,35.1534286338947,12731.5856032452,0.0,1.0
2017-06-01,50.9,50.958,50.8,50.8,3911,35.1330348622082,35.1730685758036,35.0640112180781,35.0640112180781,5666.17432227965,0.17905,1.0
2017-06-02,51.13,51.1487,51.0549,51.07,5189,35.2917892437074,35.3046966651597,35.2399524869657,35.2503750572293,7517.71377098162,0.0,1.0
2017-06-05,51.06,51.09,50.95,50.95,7813,35.2434726928163,35.2641797860553,35.1675466842732,35.1675466842732,11319.3096343572,0.0,1.0
2017-06-06,51.13,51.14,50.99,50.99,1867,35.2917892437074,35.2986916081204,35.1951561419253,35.1951561419253,2704.87022748558,0.0,1.0
2017-06-07,51.1,51.1499,50.95,51.119,16295,35.2710821504683,35.3055249488892,35.1675466842732,35.284196642853,23607.8523604058,0.0,1.0
2017-06-08,51.075,51.075,51.0036,51.0036,1253,35.2538262394358,35.2538262394358,35.2045433575269,35.2045433575269,1815.31997591828,0.0,1.0
2017-06-09,51.0147,51.0499,50.9128,50.9128,1968,35.2122049820254,35.2365013047592,35.1418698886568,35.1418698886568,2851.19689753167,0.0,1.0
2017-06-12,51.039,51.0399,51.0028,51.03,1192,35.228977727549,35.2295989403462,35.2039911683739,35.2227655995773,1726.94446232609,0.0,1.0
2017-06-13,51.05,51.08,50.92,50.92,9558,35.2365703284033,35.2572774216423,35.1468395910342,35.1468395910342,13847.4288346584,0.0,1.0
2017-06-14,51.09,51.26,51.08,51.2,2542,35.2641797860553,35.3815199810765,35.2572774216423,35.3401057945984,3682.79599264508,0.0,1.0
2017-06-15,50.97,51.11,50.97,51.11,790,35.1813514130992,35.2779845148813,35.1813514130992,35.2779845148813,1144.53533996444,0.0,1.0
2017-06-16,51.17,51.17,51.06,51.06,2119,35.3193987013594,35.3193987013594,35.2434726928163,35.2434726928163,3069.96251314513,0.0,1.0
2017-06-19,51.17,51.17,51.02,51.15,2391,35.3193987013594,35.3193987013594,35.2158632351643,35.3055939725334,3464.03037703162,0.0,1.0
2017-06-20,51.08,51.11,50.96,51.1,6922,35.2572774216423,35.2779845148813,35.1744490486862,35.2710821504683,10028.4476243467,0.0,1.0
2017-06-21,51.03,51.11,50.98,51.02,3577,35.2227655995773,35.2779845148813,35.1882537775122,35.2158632351643,5182.28216588962,0.0,1.0
2017-06-22,51.09,51.09,50.89,51.06,6716,35.2641797860553,35.2641797860553,35.1261324977952,35.2434726928163,9729.9991686091,0.0,1.0
2017-06-23,51.15,51.15,50.97,51.1,1441,35.3055939725334,35.3055939725334,35.1813514130992,35.2710821504683,2087.69041125159,0.0,1.0
2017-06-26,51.18,51.18,51.07,51.14,5000,35.3263010657724,35.3263010657724,35.2503750572293,35.2986916081204,7243.89455673697,0.0,1.0
2017-06-27,51.05,51.13,50.89,51.13,2998,35.2365703284033,35.2917892437074,35.1261324977952,35.2917892437074,4343.43917621948,0.0,1.0
2017-06-28,51.12,51.12,50.95,51.03,2473,35.2848868792943,35.2848868792943,35.1675466842732,35.2227655995773,3582.83024776211,0.0,1.0
2017-06-29,51.03,51.03,50.93,51.02,1788,35.2227655995773,35.2227655995773,35.1537419554472,35.2158632351643,2590.41669348914,0.0,1.0
2017-06-30,50.9,51.05,50.9,51.05,2189,35.1330348622082,35.2365703284033,35.1330348622082,35.2365703284033,3171.37703693944,0.0,1.0
2017-07-03,50.86,50.86,50.69,50.69,2873,35.2245678069255,35.2245678069255,35.1068293773703,35.1068293773703,4148.2632462923,0.172611,1.0
2017-07-05,50.82,50.84,50.73,50.74,5569,35.1968646470302,35.2107162269779,35.1345325372657,35.1414583272395,8040.95997862923,0.0,1.0
2017-07-06,50.68,50.74,50.56,50.72,4610,35.0999035873965,35.1414583272395,35.0167941077105,35.1276067472918,6656.28039171858,0.0,1.0
2017-07-07,50.67,50.69,50.6,50.66,1747,35.0929777974226,35.1068293773703,35.0444972676058,35.0860520074488,2522.45593152546,0.0,1.0
2017-07-10,50.77,50.78,50.67,50.75,30776,35.162235697161,35.1691614871348,35.0929777974226,35.1483841172133,44436.8080988137,0.0,1.0
2017-07-11,50.82,50.82,50.68,50.75,12971,35.1968646470302,35.1968646470302,35.0999035873965,35.1483841172133,18728.5494492368,0.0,1.0
2017-07-12,50.9,50.94,50.79,50.94,34651,35.2522709668209,35.2799741267162,35.1760872771087,35.2799741267162,50031.837712243,0.0,1.0
2017-07-13,50.8954,50.95,50.801,50.95,5471,35.2490851034329,35.28689991669,35.1837056460799,35.28689991669,7899.45987485735,0.0,1.0
2017-07-14,51.01,51.01,50.83,50.95,4520,35.328454656533,35.328454656533,35.203790437004,35.28689991669,6526.33131682604,0.0,1.0
2017-07-17,50.95,51.05,50.92,50.98,6954,35.28689991669,35.3561578164284,35.2661225467685,35.3076772866115,10040.7318533647,0.0,1.0
2017-07-18,51.12,51.14,51.01,51.14,9623,35.4046383462452,35.4184899261929,35.328454656533,35.4184899261929,13894.4438632338,0.0,1.0
2017-07-19,51.0,51.1,51.0,51.1,4634,35.3215288665592,35.3907867662976,35.3215288665592,35.3907867662976,6690.9334783566,0.0,1.0
2017-07-20,51.04,51.22,51.04,51.22,4188,35.3492320264546,35.4738962459836,35.3492320264546,35.4738962459836,6046.96361833349,0.0,1.0
2017-07-21,51.1,51.22,51.1,51.18,7425,35.3907867662976,35.4738962459836,35.3907867662976,35.4461930860882,10720.7986786357,0.0,1.0
2017-07-24,51.03,51.25,51.03,51.25,13795,35.3423062364807,35.4946736159051,35.3423062364807,35.4946736159051,19918.3054238087,0.0,1.0
2017-07-25,51.04,51.19,51.04,51.19,8497,35.3492320264546,35.4531188760621,35.3492320264546,35.4531188760621,12268.636548467,0.0,1.0
2017-07-26,51.25,51.25,51.07,51.19,6488,35.4946736159051,35.4946736159051,35.3700093963761,35.4531188760621,9367.8844211432,0.0,1.0
2017-07-27,51.09,51.27,51.09,51.25,18749,35.3838609763237,35.5085251958528,35.3838609763237,35.4946736159051,27071.2800573388,0.0,1.0
2017-07-28,51.39,51.4,51.17,51.17,19816,35.5916346755388,35.5985604655126,35.4392672961144,35.4392672961144,28611.8985341205,0.0,1.0
2017-07-31,51.2,51.36,51.2,51.36,1540,35.4600446660359,35.5708573056173,35.4600446660359,35.5708573056173,2223.57305927259,0.0,1.0
2017-08-01,51.11,51.29,51.11,51.25,1522,35.5141641740495,35.6392385147133,35.5141641740495,35.611444216788,2190.37732716349,0.168142,1.0
2017-08-02,51.3,51.31,51.1,51.1,9221,35.6461870891946,35.6531356636759,35.5072155995681,35.5072155995681,13270.3477882882,0.0,1.0
2017-08-03,51.28,51.38,51.14,51.14,10102,35.632289940232,35.7017756850452,35.5350098974934,35.5350098974934,14538.2337444189,0.0,1.0
2017-08-04,51.11,51.31,51.1,51.17,8739,35.5141641740495,35.6531356636759,35.5072155995681,35.5558556209374,12576.6803298829,0.0,1.0
2017-08-07,51.28,51.28,51.12,51.25,3115,35.632289940232,35.632289940232,35.5211127485308,35.611444216788,4482.93388575183,0.0,1.0
2017-08-08,51.12,51.28,51.08,51.28,4502,35.5211127485308,35.632289940232,35.4933184506055,35.632289940232,6479.02675879767,0.0,1.0
2017-08-09,51.25,51.3,51.13,51.3,6219,35.611444216788,35.6461870891946,35.5280613230121,35.6461870891946,8950.03718635333,0.0,1.0
2017-08-10,51.04,51.25,51.04,51.25,5068,35.4655241526802,35.611444216788,35.4655241526802,35.611444216788,7293.58232198725,0.0,1.0
2017-08-11,51.07,51.25,51.07,51.25,2797,35.4863698761242,35.611444216788,35.4863698761242,35.611444216788,4025.2860604969,0.0,1.0
2017-08-14,51.18,51.27,51.11,51.18,2004,35.5628041954187,35.6253413657506,35.5141641740495,35.5628041954187,2884.04478556876,0.0,1.0
2017-08-15,51.24,51.24,51.05,51.05,3373,35.6044956423067,35.6044956423067,35.4724727271615,35.4724727271615,4854.23306473224,0.0,1.0
2017-08-16,51.21,51.29,51.18,51.18,2860,35.5836499188627,35.6392385147133,35.5628041954187,35.5628041954187,4115.95213908515,0.0,1.0
2017-08-17,51.22,51.37,51.13,51.24,10195,35.590598493344,35.6948271105639,35.5280613230121,35.6044956423067,14672.0741461444,0.0,1.0
2017-08-18,51.33,51.34,51.17,51.34,2056,35.6670328126386,35.6739813871199,35.5558556209374,35.6739813871199,2958.88027900667,0.0,1.0
2017-08-21,51.3,51.43,51.18,51.35,12718,35.6461870891946,35.7365185574518,35.5628041954187,35.6809299616012,18303.0347219877,0.0,1.0
2017-08-22,51.25,51.37,51.2,51.2,1914,35.611444216788,35.6948271105639,35.5767013443814,35.5767013443814,2754.52181615698,0.0,1.0
2017-08-23,51.45,51.45,51.26,51.42,5181,35.7504157064145,35.7504157064145,35.6183927912693,35.7295699829705,7456.20560580425,0.0,1.0
2017-08-24,51.27,51.42,51.27,51.3,3350,35.6253413657506,35.7295699829705,35.6253413657506,35.6461870891946,4821.13275032702,0.0,1.0
2017-08-25,51.49,51.49,51.3,51.3,4078,35.7782100043398,35.7782100043398,35.6461870891946,35.6461870891946,5868.82965845777,0.0,1.0
2017-08-28,51.37,51.45,51.32,51.32,2186,35.6948271105639,35.7504157064145,35.6600842381573,35.6600842381573,3145.96901260145,0.0,1.0
2017-08-29,51.34,51.57,51.3,51.55,11304,35.6739813871199,35.8337986001904,35.6461870891946,35.8199014512277,16268.0849581184,0.0,1.0
2017-08-30,51.62,51.62,51.46,51.58,5644,35.868541472597,35.868541472597,35.7573642808958,35.8407471746717,8122.52932622258,0.0,1.0
2017-08-31,51.6,51.67,51.6,51.64,4510,35.8546443236344,35.9032843450036,35.8546443236344,35.8824386215597,6490.53991163426,0.0,1.0
2017-09-01,51.54,51.54,51.5,51.5,3241,35.92872029675,35.92872029675,35.9008361521658,35.9008361521658,4649.23711783606,0.166606,1.0
2017-09-05,51.55,51.61,51.4,51.56,6806,35.935691332896,35.9775175497723,35.8311257907052,35.9426623690421,9763.25449675788,0.0,1.0
2017-09-06,51.6,51.6,51.47,51.59,1172,35.9705465136263,35.9705465136263,35.8799230437276,35.9635754774802,1681.24217898916,0.0,1.0
2017-09-07,51.6,51.6,51.53,51.54,2335,35.9705465136263,35.9705465136263,35.9217492606039,35.92872029675,3349.57379517038,0.0,1.0
2017-09-08,51.57,51.61,51.53,51.55,6039,35.9496334051881,35.9775175497723,35.9217492606039,35.935691332896,8662.98764412589,0.0,1.0
2017-09-11,51.61,51.71,51.58,51.6,5029,35.9775175497723,36.0472279112328,35.9566044413342,35.9705465136263,7214.1355956796,0.0,1.0
2017-09-12,51.49,51.63,51.49,51.58,1692,35.8938651160197,35.9914596220644,35.8938651160197,35.9566044413342,2427.1858078922,0.0,1.0
2017-09-13,51.64,51.64,51.51,51.53,8686,35.9984306582105,35.9984306582105,35.9078071883118,35.9217492606039,12460.1276166381,0.0,1.0
2017-09-14,51.55,51.64,51.46,51.47,5087,35.935691332896,35.9984306582105,35.8729520075816,35.8799230437276,7297.33700044186,0.0,1.0
2017-09-15,51.62,51.67,51.5,51.5,2249,35.9844885859184,36.0193437666486,35.9008361521658,35.9008361521658,3226.20619500565,0.0,1.0
2017-09-18,51.55,51.72,51.48,51.57,13405,35.935691332896,36.0541989473789,35.8868940798737,35.9496334051881,19229.5660489332,0.0,1.0
2017-09-19,51.4,51.58,51.4,51.58,27550,35.8311257907052,35.9566044413342,35.8311257907052,35.9566044413342,39520.6672620746,0.0,1.0
2017-09-20,51.35,51.41,50.85,51.4,26335,35.796270609975,35.8380968268513,35.4477188026724,35.8311257907052,37777.741283003,0.0,1.0
2017-09-21,51.45,51.48,51.29,51.45,6360,35.8659809714355,35.8868940798737,35.7544443930987,35.8659809714355,9123.46438427565,0.0,1.0
2017-09-22,51.46,51.52,51.46,51.52,2608,35.8729520075816,35.9147782244579,35.8729520075816,35.9147782244579,3741.19420034448,0.0,1.0
2017-09-25,51.51,51.52,51.34,51.52,8697,35.9078071883118,35.9147782244579,35.7892995738289,35.9147782244579,12475.9071934034,0.0,1.0
2017-09-26,51.52,51.55,51.36,51.52,5617,35.9147782244579,35.935691332896,35.803241646121,35.9147782244579,8057.62569913149,0.0,1.0
2017-09-27,51.43,51.43,51.25,51.37,4341,35.8520388991434,35.8520388991434,35.7265602485145,35.8102126822671,6227.19479436173,0.0,1.0
2017-09-28,51.5,51.5,51.38,51.42,4204,35.9008361521658,35.9008361521658,35.8171837184131,35.8450678629974,6030.66733828534,0.0,1.0
2017-09-29,51.56,51.57,51.39,51.46,3747,35.9426623690421,35.9496334051881,35.8241547545592,35.8729520075816,5375.09764903787,0.0,1.0
2017-10-02,51.19,51.359,51.19,51.35,3111,35.8054444935432,35.9236535210761,35.8054444935432,35.9173583657637,4447.70599143708,0.17316,1.0
2017-10-03,51.35,51.4,51.31,51.34,4731,35.9173583657637,35.9523314508326,35.8893798977086,35.9103637487499,6763.77275650557,0.0,1.0
2017-10-04,51.39,51.41,51.24,51.24,5468,35.9453368338188,35.9593260678464,35.8404175786121,35.8404175786121,7817.44016752748,0.0,1.0
2017-10-05,51.39,51.4,51.39,51.39,3883,35.9453368338188,35.9523314508326,35.9453368338188,35.9453368338188,5551.41188195121,0.0,1.0
2017-10-06,51.29,51.38,51.15,51.15,3056,35.875390663681,35.938342216805,35.7774660254881,35.7774660254881,4369.07409509217,0.0,1.0
2017-10-09,51.34,51.37,51.2,51.2,137673,35.9103637487499,35.9313475997913,35.812439110557,35.812439110557,196827.073918071,0.0,1.0
2017-10-10,51.39,51.42,51.38,51.42,4033,35.9453368338188,35.9663206848602,35.938342216805,35.9663206848602,5765.86250834644,0.0,1.0
2017-10-11,51.42,51.44,51.38,51.42,7222,35.9663206848602,35.9803099188877,35.938342216805,35.9663206848602,10325.082825509,0.0,1.0
2017-10-12,51.44,51.45,51.42,51.42,3923,35.9803099188877,35.9873045359015,35.9663206848602,35.9663206848602,5608.5987156566,0.0,1.0
2017-10-13,51.51,51.52,51.39,51.39,2981,36.0292722379842,36.036266854998,35.9453368338188,35.9453368338188,4261.84878189455,0.0,1.0
2017-10-16,51.38,51.54,51.38,51.54,27051,35.938342216805,36.0502560890255,35.938342216805,36.0502560890255,38674.0259641159,0.0,1.0
2017-10-17,51.51,51.54,51.35,51.51,13810,36.0292722379842,36.0502560890255,35.9173583657637,36.0292722379842,19743.7543367876,0.0,1.0
2017-10-18,51.52,51.53,51.4,51.4,2068,36.036266854998,36.0432614720117,35.9523314508326,35.9523314508326,2956.55930256891,0.0,1.0
2017-10-19,51.45,51.59,51.35,51.59,11978,35.9873045359015,36.0852291740944,35.9173583657637,36.0852291740944,17124.5973530805,0.0,1.0
2017-10-20,51.58,51.58,51.46,51.5,4885,36.0782345570806,36.0782345570806,35.9942991529153,36.0222776209704,6983.94206627135,0.0,1.0
2017-10-23,51.5,51.58,51.5,51.58,454,36.0222776209704,36.0782345570806,36.0222776209704,36.0782345570806,649.070562556231,0.0,1.0
2017-10-24,51.45,51.45,51.37,51.37,3189,35.9873045359015,35.9873045359015,35.9313475997913,35.9313475997913,4559.2203171626,0.0,1.0
2017-10-25,51.45,51.47,51.29,51.44,6116,35.9873045359015,36.0012937699291,35.875390663681,35.9803099188877,8743.86687355487,0.0,1.0
2017-10-26,51.22,51.47,51.22,51.37,3505,35.8264283445845,36.0012937699291,35.8264283445845,35.9313475997913,5010.99630343523,0.0,1.0
2017-10-27,51.46,51.5,51.3,51.3,4837,35.9942991529153,36.0222776209704,35.8823852806948,35.8823852806948,6915.31786582487,0.0,1.0
2017-10-30,51.41,51.5,51.4,51.5,2867,35.9593260678464,36.0222776209704,35.9523314508326,36.0222776209704,4098.86630583417,0.0,1.0
2017-10-31,51.46,51.56,51.45,51.53,4616,35.9942991529153,36.0642453230531,35.9873045359015,36.0432614720117,6599.36060960256,0.0,1.0
2017-11-01,51.23,51.36,51.14,51.18,17495,35.9531882914168,36.0444222261793,35.8900263365812,35.9180983165081,24928.7724564324,0.171225,1.0
2017-11-02,51.39,51.39,51.19,51.28,13216,36.0654762111245,36.0654762111245,35.9251163114898,35.9882782663254,18831.5894132158,0.0,1.0
2017-11-03,51.27,51.4,51.2,51.2,8342,35.9812602713437,36.0724942061062,35.9321343064716,35.9321343064716,11886.5858720526,0.0,1.0
2017-11-06,51.46,51.47,51.19,51.19,161555,36.1146021759966,36.1216201709784,35.9251163114898,35.9251163114898,230201.076547525,0.0,1.0
2017-11-07,51.22,51.36,51.14,51.35,4204,35.946170296435,36.0444222261793,35.8900263365812,36.0374042311976,5990.31491322333,0.0,1.0
2017-11-08,51.07,51.29,50.97,51.26,19876,35.8409003717091,35.9952962613072,35.7707204218917,35.974242276362,28321.4793566191,0.0,1.0
2017-11-09,51.15,51.2,51.13,51.19,4872,35.8970443315629,35.9321343064716,35.8830083415994,35.9251163114898,6942.15372436347,0.0,1.0
2017-11-10,51.05,51.11,51.05,51.11,1390,35.8268643817456,35.868972351636,35.8268643817456,35.868972351636,1980.62267587545,0.0,1.0
2017-11-13,51.09,51.09,50.92,51.09,1710,35.8549363616725,35.8549363616725,35.7356304469831,35.8549363616725,2436.59336384678,0.0,1.0
2017-11-14,51.05,51.09,51.0,51.09,2558,35.8268643817456,35.8549363616725,35.7917744068369,35.8549363616725,3644.9156869708,0.0,1.0
2017-11-15,51.1,51.12,51.03,51.07,9330,35.8619543566543,35.8759903466177,35.8128283917821,35.8409003717091,13294.395371164,0.0,1.0
2017-11-16,51.22,51.5999,51.16,51.16,10121,35.946170296435,36.2127839257911,35.9040623265446,35.9040623265446,14421.4979154932,0.0,1.0
2017-11-17,51.22,51.25,51.19,51.21,2690,35.946170296435,35.9672242813802,35.9251163114898,35.9391523014533,3833.00359575898,0.0,1.0
2017-11-20,51.28,51.28,51.17,51.25,6310,35.9882782663254,35.9882782663254,35.9110803215264,35.9672242813802,8991.17200343463,0.0,1.0
2017-11-21,51.29,51.33,51.12,51.29,13468,35.9952962613072,36.0233682412341,35.8759903466177,35.9952962613072,19190.6663299932,0.0,1.0
2017-11-22,51.4,51.41,51.23,51.33,7557,36.0724942061062,36.079512201088,35.9531882914168,36.0233682412341,10768.0327781229,0.0,1.0
2017-11-24,51.29,51.37,51.29,51.37,1737,35.9952962613072,36.051440221161,35.9952962613072,36.051440221161,2475.06589064436,0.0,1.0
2017-11-27,51.3,51.4,51.3,51.4,20867,36.0023142562889,36.0724942061062,36.0023142562889,36.0724942061062,29733.5635809303,0.0,1.0
2017-11-28,51.21,51.42,51.2,51.41,20141,35.9391523014533,36.0865301960697,35.9321343064716,36.079512201088,28699.0800825954,0.0,1.0
2017-11-29,51.31,51.36,51.2197,51.35,9936,36.0093322512706,36.0444222261793,35.9459597565856,36.0374042311976,14157.8898615097,0.0,1.0
2017-11-30,51.25,51.32,51.18,51.32,5499,35.9672242813802,36.0163502462524,35.9180983165081,36.0163502462524,7835.5712911073,0.0,1.0
2017-12-01,51.05,51.22,50.77,51.14,11626,35.9507572579551,36.0704757444165,35.7535738684893,36.0141376331405,16508.8956469386,0.176536,1.0
2017-12-04,51.17,51.2,51.08,51.2,5924,36.035264424869,36.0563912165975,35.9718840496836,36.0563912165975,8412.06759095683,0.0,1.0
2017-12-05,51.21,51.25,51.14,51.14,3263,36.063433480507,36.0916025361449,36.0141376331405,36.0141376331405,4633.45316497166,0.0,1.0
2017-12-06,51.22,51.28,51.08,51.08,5388,36.0704757444165,36.1127293278734,35.9718840496836,35.9718840496836,7650.94871371967,0.0,1.0
2017-12-07,51.23,51.28,51.07,51.07,5591,36.077518008326,36.1127293278734,35.9648417857741,35.9648417857741,7939.20828849418,0.0,1.0
2017-12-08,51.16,51.27,51.06,51.27,3741,36.0282221609595,36.1056870639639,35.9577995218646,36.1056870639639,5312.21216370181,0.0,1.0
2017-12-11,51.24,51.31,51.02,51.29,22648,36.0845602722354,36.1338561196019,35.9296304662266,36.1197715917829,32160.1125590801,0.0,1.0
2017-12-12,51.02,51.23,51.01,51.06,11950,35.9296304662266,36.077518008326,35.9225882023171,35.9577995218646,16968.9749682536,0.0,1.0
2017-12-13,51.16,51.28,51.09,51.26,5504,36.0282221609595,36.1127293278734,35.9789263135931,36.0986448000544,7815.66847073369,0.0,1.0
2017-12-14,51.27,51.28,51.18,51.27,10106,36.1056870639639,36.1127293278734,36.0423066887785,36.1056870639639,14350.4988308929,0.0,1.0
2017-12-15,51.25,51.28,51.03,51.28,44691,36.0916025361449,36.1127293278734,35.9366727301361,36.1127293278734,63461.1263854578,0.0,1.0
2017-12-18,51.28,51.31,51.1,51.28,6191,36.1127293278734,36.1338561196019,35.9859685775026,36.1127293278734,8791.20703167011,0.0,1.0
2017-12-19,51.1,51.22,51.07,51.22,25426,35.9859685775026,36.0704757444165,35.9648417857741,36.0704757444165,36104.8667399845,0.0,1.0
2017-12-20,51.16,51.19,50.97,51.14,15531,36.0282221609595,36.049348952688,35.8944191466792,36.0141376331405,22053.9874671085,0.0,1.0
2017-12-21,50.92,51.04,50.92,51.04,2524,35.9607960051581,36.0455425786188,35.9607960051581,36.0455425786188,3573.94980860727,0.144255,1.0
2017-12-22,51.13,51.13,51.0,51.06,11996,36.1091025087143,36.1091025087143,36.0172937207986,36.0596670075289,16986.173496059,0.0,1.0
2017-12-26,51.15,51.15,51.08,51.1,4426,36.1232269376244,36.1232269376244,36.073791436439,36.0879158653491,6267.15604314414,0.0,1.0
2017-12-27,51.21,51.22,50.93,50.93,14041,36.1656002243548,36.1726624388098,35.9678582196131,35.9678582196131,19881.8657934448,0.0,1.0
2017-12-28,51.15,51.17,51.0,51.0,7138,36.1232269376244,36.1373513665346,36.0172937207986,36.0172937207986,10107.3113050074,0.0,1.0
2017-12-29,50.98,51.21,50.98,51.14,3271,36.0031692918884,36.1656002243548,36.0031692918884,36.1161647231694,4631.69168936387,0.0,1.0
2018-01-02,51.23,51.25,51.01,51.17,30036,36.1797246532649,36.193849082175,36.0243559352536,36.1373513665346,42530.569117008,0.0,1.0
2018-01-03,51.2,51.27,51.2,51.21,32200,36.1585380098997,36.2079735110851,36.1585380098997,36.1656002243548,45594.7638023591,0.0,1.0
2018-01-04,51.25,51.3,51.09,51.25,12866,36.193849082175,36.2291601544503,36.0808536508941,36.193849082175,18218.0817105948,0.0,1.0
2018-01-05,51.25,51.33,51.15,51.2,39613,36.193849082175,36.2503467978155,36.1232269376244,36.1585380098997,56091.4713820761,0.0,1.0
2018-01-08,51.24,51.45,51.14,51.14,52424,36.18678686772,36.3350933712762,36.1161647231694,36.1161647231694,74231.6738377288,0.0,1.0
2018-01-09,51.36,51.37,51.25,51.37,20143,36.2715334411807,36.2785956556357,36.193849082175,36.2785956556357,28522.2151326372,0.0,1.0
2018-01-10,51.31,51.31,51.14,51.27,8071,36.2362223689054,36.2362223689054,36.1161647231694,36.2079735110851,11428.426666113,0.0,1.0
2018-01-11,51.4,51.4,51.21,51.36,11953,36.2997822990009,36.2997822990009,36.1656002243548,36.2715334411807,16925.2860785589,0.0,1.0
2018-01-12,51.33,51.47,51.26,51.32,13429,36.2503467978155,36.3492178001863,36.2009112966301,36.2432845833604,19015.2820839093,0.0,1.0
2018-01-16,51.25,51.41,51.16,51.39,11013,36.193849082175,36.306844513456,36.1302891520795,36.2927200845458,15594.2588122789,0.0,1.0
2018-01-17,51.28,51.38,51.18,51.19,26763,36.2150357255402,36.2856578700908,36.1444135809896,36.1514757954447,37896.0454547371,0.0,1.0
2018-01-18,51.33,51.35,51.16,51.25,14342,36.2503467978155,36.2644712267256,36.1302891520795,36.193849082175,20308.0777159451,0.0,1.0
2018-01-19,51.29,51.29,51.09,51.29,9371,36.2220979399953,36.2220979399953,36.0808536508941,36.2220979399953,13269.2090556493,0.0,1.0
2018-01-22,51.27,51.28,51.11,51.25,6679,36.2079735110851,36.2150357255402,36.0949780798042,36.193849082175,9457.37352285579,0.0,1.0
2018-01-23,51.27,51.32,51.26,51.29,7990,36.2079735110851,36.2432845833604,36.2009112966301,36.2220979399953,11313.7317633804,0.0,1.0
2018-01-24,51.29,51.3,51.15,51.26,6351,36.2220979399953,36.2291601544503,36.1232269376244,36.2009112966301,8992.92996611124,0.0,1.0
2018-01-25,51.34,51.35,51.09,51.28,9643,36.2574090122705,36.2644712267256,36.0808536508941,36.2150357255402,13654.3573709984,0.0,1.0
2018-01-26,51.36,51.38,51.25,51.25,8527,36.2715334411807,36.2856578700908,36.193849082175,36.193849082175,12074.1164889042,0.0,1.0
2018-01-29,51.28,51.28,51.26,51.26,9150,36.2150357255402,36.2150357255402,36.2009112966301,36.2009112966301,12956.2760494281,0.0,1.0
2018-01-30,51.2,51.2,51.03,51.05,11990,36.1585380098997,36.1585380098997,36.0384803641637,36.0526047930738,16977.6775773381,0.0,1.0
2018-01-31,51.2,51.28,50.98,51.25,15679,36.1585380098997,36.2150357255402,36.0031692918884,36.193849082175,22201.2516042605,0.0,1.0
2018-02-01,51.01,51.21,50.84,51.21,12356,36.1449693772672,36.2866865675329,36.0245097655414,36.2866865675329,17437.5458288921,0.170787,1.0
2018-02-02,50.84,50.92,50.69,50.89,7236,36.0245097655414,36.0811966416477,35.9182218728421,36.0599390631078,10211.8874731194,0.0,1.0
2018-02-05,50.71,51.78,50.23,50.82,19405,35.9323935918687,36.6905805597902,35.592272335231,36.0103380465148,27385.5274206581,0.0,1.0
2018-02-06,50.86,50.9,50.63,50.63,10639,36.0386814845679,36.0670249226211,35.8757067157624,35.8757067157624,15014.4100091926,0.0,1.0
2018-02-07,50.84,50.9,50.74,50.83,34571,36.0245097655414,36.0670249226211,35.9536511704085,36.0174239060281,48788.7177768396,0.0,1.0
2018-02-08,50.5,50.65,50.19,50.52,37771,35.7835905420897,35.889878434789,35.5639288971778,35.7977622611163,53304.7542491975,0.0,1.0
2018-02-09,50.25,50.44,50.09,50.26,16371,35.6064440542576,35.74107538501,35.493070302045,35.6135299137708,23103.7603403037,0.0,1.0
2018-02-12,50.15,50.38,50.14,50.19,23025,35.5355854591247,35.6985602279303,35.5284995996114,35.5639288971778,32494.2936800131,0.0,1.0
2018-02-13,50.21,50.35,50.08,50.2,7215,35.5781006162044,35.6773026493904,35.4859844425317,35.5710147566911,10182.2509837696,0.0,1.0
2018-02-14,50.15,50.23,49.99,49.99,9123,35.5355854591247,35.592272335231,35.4222117069121,35.4222117069121,12874.937730413,0.0,1.0
2018-02-15,50.22,50.25,50.14,50.14,5933,35.5851864757177,35.6064440542576,35.5284995996114,35.5284995996114,8373.01387203116,0.0,1.0
2018-02-16,50.25,50.49,50.25,50.27,16875,35.6064440542576,35.7765046825764,35.6064440542576,35.6206157732841,23815.0360847001,0.0,1.0
2018-02-20,50.19,50.37,50.19,50.2,16957,35.5639288971778,35.691474368417,35.5639288971778,35.5710147566911,23930.7595193043,0.0,1.0
2018-02-21,50.26,50.4,50.07,50.33,3778,35.6135299137708,35.7127319469568,35.4788985830184,35.6631309303638,5331.74556017761,0.0,1.0
2018-02-22,50.27,50.325,50.11,50.1601,2870,35.6206157732841,35.6595880006072,35.5072420210716,35.5427421772331,4050.32021114604,0.0,1.0
2018-02-23,50.4,50.4,50.2,50.34,4496,35.7127319469568,35.7127319469568,35.5710147566911,35.6702167898771,6345.03124366293,0.0,1.0
2018-02-26,50.32,50.45,50.29,50.4,7574,35.6560450708505,35.7481612445233,35.6347874923107,35.7127319469568,10688.8938255122,0.0,1.0
2018-02-27,50.32,50.42,50.15,50.27,6597,35.6560450708505,35.7269036659834,35.5355854591247,35.6206157732841,9310.09144004545,0.0,1.0
2018-02-28,50.34,50.4,50.22,50.23,5300,35.6702167898771,35.7127319469568,35.5851864757177,35.592272335231,7479.68540734286,0.0,1.0
2018-03-01,50.21,50.28,50.19,50.28,1402,35.7036641725377,35.7534402428838,35.6894424381531,35.7534402428838,1971.63012904837,0.177203,1.0
2018-03-02,50.06,50.21,49.99,50.18,1439,35.5970011646532,35.7036641725377,35.5472250943071,35.6823315709608,2023.6631638378,0.0,1.0
2018-03-05,50.27,50.36,50.1,50.2,17621,35.7463293756915,35.8103271804222,35.6254446334224,35.6965533053454,24780.3812439096,0.0,1.0
2018-03-06,50.27,50.31,50.13,50.15,4522,35.7463293756915,35.7747728444607,35.6467772349993,35.6609989693839,6359.28063021163,0.0,1.0
2018-03-07,50.28,50.28,50.11,50.2,5108,35.7534402428838,35.7534402428838,35.6325555006147,35.6965533053454,7183.3713974173,0.0,1.0
2018-03-08,50.15,50.31,50.12,50.12,2940,35.6609989693839,35.7747728444607,35.639666367807,35.639666367807,4134.51681840385,0.0,1.0
2018-03-09,50.23,50.33,50.1,50.26,7726,35.7178859069223,35.7889945788453,35.6254446334224,35.7392185084992,10865.0601833293,0.0,1.0
2018-03-12,50.34,50.36,50.13,50.3,12374,35.7961054460376,35.8103271804222,35.6467772349993,35.7676619772684,17401.5343914725,0.0,1.0
2018-03-13,50.24,50.29,50.22,50.29,4380,35.7249967741146,35.7605511100761,35.71077503973,35.7605511100761,6159.5862804792,0.0,1.0
2018-03-14,50.13,50.31,50.13,50.26,7456,35.6467772349993,35.7747728444607,35.6467772349993,35.7392185084992,10485.3596591902,0.0,1.0
2018-03-15,50.21,50.29,50.08,50.28,8168,35.7036641725377,35.7605511100761,35.6112228990378,35.7534402428838,11486.6440043274,0.0,1.0
2018-03-16,50.04,50.23,49.97,50.07,12267,35.5827794302686,35.7178859069223,35.5330033599225,35.6041120318455,17251.0604800544,0.0,1.0
2018-03-19,49.99,50.18,49.98,49.99,5282,35.5472250943071,35.6823315709608,35.5401142271148,35.5472250943071,7428.0672907514,0.0,1.0
2018-03-20,50.09,50.09,49.84,50.01,51716,35.6183337662301,35.6183337662301,35.4405620864226,35.5614468286917,72728.1196532563,0.0,1.0
2018-03-21,50.05,50.05,49.95,50.03,2345,35.5898902974609,35.5898902974609,35.5187816255379,35.5756685630763,3297.76936706021,0.0,1.0
2018-03-22,50.01,50.109,49.88,50.08,4810,35.5614468286917,35.6318444138955,35.4690055551918,35.6112228990378,6764.2945226267,0.0,1.0
2018-03-23,49.57,49.96,49.57,49.78,31952,35.2485686722305,35.5258924927302,35.2485686722305,35.3978968832688,44934.041286272,0.0,1.0
2018-03-26,49.73,49.9,49.71,49.77,5589,35.3623425473073,35.4832272895764,35.3481208129227,35.3907860160765,7859.80084967997,0.0,1.0
2018-03-27,49.72,49.93,49.72,49.93,9489,35.355231680115,35.5045598911533,35.355231680115,35.5045598911533,13344.3639761341,0.0,1.0
2018-03-28,49.78,49.99,49.78,49.96,8325,35.3978968832688,35.5472250943071,35.3978968832688,35.5258924927302,11707.4328276231,0.0,1.0
2018-03-29,50.03,50.03,49.87,50.02,2803,35.5756685630763,35.5756685630763,35.4618946879995,35.568557695884,3941.85395985918,0.0,1.0
2018-04-02,49.76,49.88,49.58,49.87,19076,35.5072485100387,35.5928769228443,35.3788058908303,35.5857412217771,26733.1826551312,0.173781,1.0
2018-04-03,49.87,50.28,49.78,49.85,6201,35.5857412217771,35.8783049655295,35.521519912173,35.5714698196429,8690.10618811432,0.0,1.0
2018-04-04,49.87,49.95,49.76,49.84,7358,35.5857412217771,35.6428268303142,35.5072485100387,35.5643341185757,10311.5306131503,0.0,1.0
2018-04-05,49.92,49.99,49.8,49.8,5695,35.6214197271128,35.6713696345827,35.5357913143072,35.5357913143072,7980.99576541058,0.0,1.0
2018-04-06,49.9,50.0,49.66,50.0,10646,35.6071483249785,35.6785053356498,35.4358914993674,35.6785053356498,14919.3469567271,0.0,1.0
2018-04-09,49.67,49.84,49.67,49.67,9373,35.4430272004345,35.5643341185757,35.4430272004345,35.4430272004345,13135.3596679883,0.0,1.0
2018-04-10,49.7,49.78,49.6,49.69,2392,35.4644343036359,35.521519912173,35.3930772929646,35.4572986025688,3352.15836187219,0.0,1.0
2018-04-11,49.65,49.81,49.59,49.61,4692,35.4287557983003,35.5429270153743,35.3859415918975,35.4002129940317,6575.38755598005,0.0,1.0
2018-04-12,49.65,49.79,49.65,49.79,15526,35.4287557983003,35.5286556132401,35.4287557983003,35.5286556132401,21758.1984642256,0.0,1.0
2018-04-13,49.29,49.79,49.29,49.62,18723,35.1718705598836,35.5286556132401,35.1718705598836,35.4073486950989,26238.4870440355,0.0,1.0
2018-04-16,49.68,49.77,49.59,49.6,4571,35.4501629015017,35.5143842111058,35.3859415918975,35.3930772929646,6405.81767229003,0.0,1.0
2018-04-17,49.63,49.76,49.61,49.62,6309,35.414484396166,35.5072485100387,35.4002129940317,35.4073486950989,8841.45781983764,0.0,1.0
2018-04-18,49.76,49.79,49.6,49.61,3124,35.5072485100387,35.5286556132401,35.3930772929646,35.4002129940317,4377.98608799695,0.0,1.0
2018-04-19,49.68,49.68,49.54,49.58,6594,35.4501629015017,35.4501629015017,35.3502630865618,35.3788058908303,9240.85795910752,0.0,1.0
2018-04-20,49.57,49.64,49.46,49.55,2254,35.3716701897632,35.4216200972331,35.2931774780248,35.357398787629,3158.76461022572,0.0,1.0
2018-04-23,49.45,49.55,49.36,49.52,12169,35.2860417769577,35.357398787629,35.2218204673535,35.3359916844276,17053.6852448255,0.0,1.0
2018-04-24,49.48,49.54,49.35,49.54,6347,35.3074488801591,35.3502630865618,35.2146847662864,35.3502630865618,8894.71117174028,0.0,1.0
2018-04-25,49.37,49.4,49.37,49.4,994,35.2289561684206,35.250363271622,35.2289561684206,35.250363271622,1392.99557345358,0.0,1.0
2018-04-26,49.3,49.46,49.26,49.28,9446,35.1790062609507,35.2931774780248,35.1504634566822,35.1647348588165,13237.6621598013,0.0,1.0
2018-04-27,49.24,49.43,49.24,49.26,8356,35.1361920545479,35.2717703748234,35.1361920545479,35.1504634566822,11710.1318025937,0.0,1.0
2018-04-30,49.11,49.41,49.11,49.34,26405,35.0434279406752,35.2574989726891,35.0434279406752,35.2075490652192,37004.0725523559,0.0,1.0
2018-05-01,48.9,49.09,48.89,49.09,5939,35.0179977292122,35.1540594790803,35.0108365844823,35.1540594790803,8293.36680657023,0.174362,1.0
2018-05-02,49.0,49.02,48.85,48.85,21825,35.0896091765112,35.103931465971,34.9821920055627,34.9821920055627,30476.9709636968,0.0,1.0
2018-05-03,49.0,49.03,48.82,49.02,8509,35.0896091765112,35.1110926107009,34.960708571373,35.103931465971,11882.1785076791,0.0,1.0
2018-05-04,48.92,48.92,48.82,48.82,8757,35.032320018672,35.032320018672,34.960708571373,34.960708571373,12228.4918547122,0.0,1.0
2018-05-07,48.9,48.94,48.78,48.9,6702,35.0179977292122,35.0466423081318,34.9320639924534,35.0179977292122,9358.83891861149,0.0,1.0
2018-05-08,48.56,48.8,48.56,48.8,4455,34.7745188083956,34.9463862819132,34.7745188083956,34.9463862819132,6221.07242351749,0.0,1.0
2018-05-09,48.58,48.67,48.51,48.67,1845,34.7888410978554,34.8532914004245,34.7387130847461,34.8532914004245,2576.40373095169,0.0,1.0
2018-05-10,48.77,48.91,48.73,48.74,1663,34.9249028477235,35.0251588739421,34.8962582688039,34.9034194135338,2322.25441982258,0.0,1.0
2018-05-11,48.99,49.03,48.78,48.78,11897,35.0824480317813,35.1110926107009,34.9320639924534,34.9320639924534,16613.2656840825,0.0,1.0
2018-05-14,48.93,48.96,48.74,48.91,74928,35.0394811634019,35.0609645975916,34.9034194135338,35.0251588739421,104631.316397153,0.0,1.0
2018-05-15,48.6,48.76,48.49,48.62,12345,34.8031633873152,34.9177417029936,34.7243907952863,34.817485676775,17238.8639884003,0.0,1.0
2018-05-16,48.7,48.71,48.54,48.54,11498,34.8747748346142,34.8819359793441,34.7601965189358,34.7601965189358,16056.0921942995,0.0,1.0
2018-05-17,48.62,48.66,48.5,48.5,1852,34.817485676775,34.8461302556946,34.7315519400162,34.7315519400162,2586.17870445665,0.0,1.0
2018-05-18,48.51,48.64,48.51,48.53,1471,34.7387130847461,34.8318079662348,34.7387130847461,34.7530353742059,2054.14086082923,0.0,1.0
2018-05-21,48.47,48.64,48.41,48.47,5276,34.7100685058265,34.8318079662348,34.6671016374471,34.7100685058265,7367.53717317132,0.0,1.0
2018-05-22,48.68,48.71,48.52,48.53,3909,34.8604525451544,34.8819359793441,34.745874229476,34.7530353742059,5458.62449013016,0.0,1.0
2018-05-23,48.55,48.66,48.5,48.66,1350,34.7673576636657,34.8461302556946,34.7315519400162,34.8461302556946,1885.17346167197,0.0,1.0
2018-05-24,48.8,48.809,48.63,48.64,3240,34.9463862819132,34.9528313121701,34.8246468215049,34.8318079662348,4524.41630801272,0.0,1.0
2018-05-25,48.67,48.81,48.67,48.67,5065,34.8532914004245,34.9535474266431,34.8532914004245,34.8532914004245,7072.89154323593,0.0,1.0
2018-05-29,48.71,48.86,48.69,48.69,3970,34.8819359793441,34.9893531502926,34.8676136898843,34.8676136898843,5543.806402102,0.0,1.0
2018-05-30,48.86,48.86,48.68,48.69,6808,34.9893531502926,34.9893531502926,34.8604525451544,34.8676136898843,9506.8599459724,0.0,1.0
2018-05-31,48.84,48.84,48.71,48.71,7362,34.9750308608328,34.9750308608328,34.8819359793441,34.8819359793441,10280.4792776511,0.0,1.0
2018-06-01,48.58,48.59,48.4,48.43,17412,34.9184578174666,34.9256456432833,34.7890769527662,34.8106404302163,24224.2931924927,0.181,1.0
2018-06-04,48.36,48.57,48.36,48.4,11216,34.7603256494995,34.9112699916499,34.7603256494995,34.7890769527662,15604.1622126693,0.0,1.0
2018-06-05,48.42,48.61,48.41,48.42,10588,34.8034526043996,34.9400212949166,34.7962647785829,34.8034526043996,14730.4626879229,0.0,1.0
2018-06-06,48.4,48.56,48.37,48.56,17327,34.7890769527662,34.9040821658332,34.7675134753162,34.9040821658332,24106.03768357,0.0,1.0
2018-06-07,48.39,48.56,48.3,48.39,47135,34.7818891269495,34.9040821658332,34.7171986945993,34.7818891269495,65576.1578008354,0.0,1.0
2018-06-08,48.39,48.43,48.31,48.41,7715,34.7818891269495,34.8106404302163,34.724386520416,34.7962647785829,10733.4264863359,0.0,1.0
2018-06-11,48.16,48.43,48.16,48.29,30821,34.6165691331657,34.8106404302163,34.6165691331657,34.7100108687827,42879.4475353675,0.0,1.0
2018-06-12,48.11,48.26,48.11,48.22,28303,34.5806300040823,34.6884473913326,34.5806300040823,34.6596960880658,39376.3019886929,0.0,1.0
2018-06-13,48.09,48.34,48.09,48.34,2729,34.5662543524489,34.7459499978661,34.5662543524489,34.7459499978661,3796.69745705908,0.0,1.0
2018-06-14,48.3,48.41,48.21,48.23,8275,34.7171986945993,34.7962647785829,34.6525082622492,34.6668839138825,11512.5216039443,0.0,1.0
2018-06-15,48.21,48.42,48.18,48.4,7713,34.6525082622492,34.8034526043996,34.6309447847991,34.7890769527662,10730.644003773,0.0,1.0
2018-06-18,48.27,48.31,48.11,48.31,11493,34.6956352171493,34.724386520416,34.5806300040823,34.724386520416,15989.5360476291,0.0,1.0
2018-06-19,48.04,48.05,47.96,47.96,4133,34.5303152233655,34.5375030491822,34.472812616832,34.472812616832,5750.00021620563,0.0,1.0
2018-06-20,48.25,48.3,48.15,48.3,5320,34.6812595655159,34.7171986945993,34.609381307349,34.7171986945993,7401.40361727896,0.0,1.0
2018-06-21,48.24,48.28,48.13,48.23,3853,34.6740717396992,34.702823042966,34.5950056557157,34.6668839138825,5360.45265740148,0.0,1.0
2018-06-22,48.19,48.37,48.19,48.37,9472,34.6381326106158,34.7675134753162,34.6381326106158,34.7675134753162,13177.837417832,0.0,1.0
2018-06-25,48.32,48.4,48.21,48.4,2248,34.7315743462327,34.7890769527662,34.6525082622492,34.7890769527662,3127.5104006848,0.0,1.0
2018-06-26,48.31,48.38,48.16,48.34,7050,34.724386520416,34.7747013011328,34.6165691331657,34.7459499978661,9808.25103417608,0.0,1.0
2018-06-27,48.38,48.38,48.16,48.22,7071,34.7747013011328,34.7747013011328,34.6165691331657,34.6596960880658,9837.46710108639,0.0,1.0
2018-06-28,48.35,48.35,48.17,48.35,4708,34.7531378236828,34.7531378236828,34.6237569589824,34.7531378236828,6549.96395303559,0.0,1.0
2018-06-29,48.39,48.42,48.23,48.23,7330,34.7818891269495,34.8034526043996,34.6668839138825,34.6668839138825,10197.7985929802,0.0,1.0
2018-07-02,48.15,48.19,48.0,48.0,5004,34.7424531206063,34.7713149715891,34.6342211794206,34.6342211794206,6935.10614128434,0.185135,1.0
2018-07-03,48.15,48.22,48.03,48.03,3494,34.7424531206063,34.7929613598263,34.6558675676577,34.6558675676577,4842.37826891436,0.0,1.0
2018-07-05,48.24,48.3,48.1,48.1,2318,34.8073922853177,34.850685061792,34.7063758068777,34.7063758068777,3212.54517096265,0.0,1.0
2018-07-06,48.21,48.33,48.16,48.16,2883,34.7857458970806,34.8723314500291,34.749668583352,34.749668583352,3995.58573247856,0.0,1.0
2018-07-09,48.43,48.43,48.25,48.25,2976,34.9444860774862,34.9444860774862,34.8146077480634,34.8146077480634,4124.47559481659,0.0,1.0
2018-07-10,48.3,48.44,48.25,48.25,2784,34.850685061792,34.9517015402319,34.8146077480634,34.8146077480634,3858.380395151,0.0,1.0
2018-07-11,48.31,48.42,48.22,48.42,6882,34.8579005245377,34.9372706147405,34.7929613598263,34.9372706147405,9537.84981301335,0.0,1.0
2018-07-12,48.49,48.49,48.31,48.46,3280,34.9877788539605,34.9877788539605,34.8579005245377,34.9661324657234,4545.7929942871,0.0,1.0
2018-07-13,48.57,48.57,48.38,48.38,2418,35.0455025559262,35.0455025559262,34.9084087637577,34.9084087637577,3351.13642078848,0.0,1.0
2018-07-16,48.57,48.63,48.39,48.4,17437,35.0455025559262,35.0887953324005,34.9156242265034,34.9228396892491,24166.1562321293,0.0,1.0
2018-07-17,48.28,48.51,48.28,48.45,38095,34.8362541363005,35.0022097794519,34.8362541363005,34.9589170029777,52796.3366211486,0.0,1.0
2018-07-18,48.57,48.58,48.37,48.38,13274,35.0455025559262,35.0527180186719,34.901193301012,34.9084087637577,18396.6025018802,0.0,1.0
2018-07-19,48.51,48.64,48.4,48.58,14041,35.0022097794519,35.0960107951462,34.9228396892491,35.0527180186719,19459.5973880443,0.0,1.0
2018-07-20,48.46,48.59,48.28,48.51,31352,34.9661324657234,35.0599334814176,34.8362541363005,35.0022097794519,43451.128645393,0.0,1.0
2018-07-23,48.44,48.64,48.42,48.64,3263,34.9517015402319,35.0960107951462,34.9372706147405,35.0960107951462,4522.23248181671,0.0,1.0
2018-07-24,48.67,48.67,48.49,48.49,5639,35.1176571833833,35.1176571833833,34.9877788539605,34.9877788539605,7815.16057767835,0.0,1.0
2018-07-25,48.64,48.76,48.57,48.76,4584,35.0960107951462,35.1825963480947,35.0455025559262,35.1825963480947,6353.02289201587,0.0,1.0
2018-07-26,48.621,48.84,48.62,48.65,5087,35.0823014159293,35.2403200500604,35.0815798696548,35.1032262578919,7050.13687863979,0.0,1.0
2018-07-27,48.72,48.9,48.7,48.72,6930,35.1537344971119,35.2836128265347,35.1393035716205,35.1537344971119,9604.37361292976,0.0,1.0
2018-07-30,48.76,48.88,48.72,48.86,6441,35.1825963480947,35.2691819010433,35.1537344971119,35.2547509755519,8926.66240128148,0.0,1.0
2018-07-31,48.97,49.09,48.8,48.88,29047,35.3341210657547,35.4207066187033,35.2114581990776,35.2691819010433,40256.6003369078,0.0,1.0
2018-08-01,48.36,48.61,48.32,48.43,17437,35.0259991601245,35.207068221126,34.9970281103643,35.0766984972049,24075.0682413082,0.18297,1.0
2018-08-02,48.43,48.6,48.35,48.52,13701,35.0766984972049,35.199825458686,35.0187563976845,35.1418833591655,18916.8153910743,0.0,1.0
2018-08-03,48.47,48.66,48.37,48.61,9516,35.1056695469652,35.2432820333263,35.0332419225646,35.207068221126,13138.6333305206,0.0,1.0
2018-08-06,48.39,48.62,48.34,48.62,17242,35.0477274474447,35.2143109835661,35.0115136352444,35.2143109835661,23805.8339517483,0.0,1.0
2018-08-07,48.51,48.58,48.37,48.41,7673,35.1346405967254,35.1853399338058,35.0332419225646,35.0622129723248,10594.024122014,0.0,1.0
2018-08-08,48.46,48.47,48.28,48.46,6370,35.0984267845251,35.1056695469652,34.9680570606041,35.0984267845251,8794.98679228841,0.0,1.0
2018-08-09,48.32,48.42,48.18,48.24,4388,34.9970281103643,35.0694557347649,34.8956294362035,34.9390860108438,6058.46185942881,0.0,1.0
2018-08-10,48.2,48.21,47.99,48.21,7876,34.9101149610836,34.9173577235237,34.7580169498424,34.9173577235237,10874.3039208891,0.0,1.0
2018-08-13,47.31,47.89,47.29,47.88,65809,34.2655091039184,34.6855893254418,34.2510235790382,34.6783465630017,90861.7403161235,0.0,1.0
2018-08-14,47.73,47.92,47.4701,47.69,16310,34.5697051264008,34.7073176127619,34.3814657305837,34.5407340766406,22519.0321165187,0.0,1.0
2018-08-15,47.84,47.92,47.69,47.9,6494,34.6493755132415,34.7073176127619,34.5407340766406,34.6928320878818,8966.19218667517,0.0,1.0
2018-08-16,47.87,48.0,47.46,47.9,104362,34.6711038005617,34.7652597122824,34.3741505405192,34.6928320878818,144091.430395102,0.0,1.0
2018-08-17,47.87,48.11,47.86,47.9,51038,34.6711038005617,34.8449300991231,34.6638610381216,34.6928320878818,70467.5880541311,0.0,1.0
2018-08-20,47.87,48.15,47.87,48.12,29267,34.6711038005617,34.8739011488833,34.6711038005617,34.8521728615631,40408.6151412723,0.0,1.0
2018-08-21,47.92,48.14,47.91,48.14,15558,34.7073176127619,34.8666583864432,34.7000748503219,34.8666583864432,21480.7542408828,0.0,1.0
2018-08-22,48.01,48.17,47.97,48.01,15313,34.7725024747225,34.8883866737634,34.7435314249622,34.7725024747225,21142.4855181024,0.0,1.0
2018-08-23,47.93,48.17,47.88,47.97,100764,34.714560375202,34.8883866737634,34.6783465630017,34.7435314249622,139123.712580557,0.0,1.0
2018-08-24,48.33,48.33,47.93,48.16,12245,35.0042708728044,35.0042708728044,34.714560375202,34.8811439113234,16906.5326956941,0.0,1.0
2018-08-27,48.35,48.35,48.13,48.32,15278,35.0187563976845,35.0187563976845,34.8594156240032,34.9970281103643,21094.1614148481,0.0,1.0
2018-08-28,48.05,48.28,48.05,48.09,4951,34.8014735244827,34.9680570606041,34.8014735244827,34.8304445742429,6835.78957749135,0.0,1.0
2018-08-29,48.05,48.22,47.95,48.22,8489,34.8014735244827,34.9246004859637,34.7290459000821,34.9246004859637,11720.6660721721,0.0,1.0
2018-08-30,48.0,48.0,47.92,47.98,4642,34.7652597122824,34.7652597122824,34.7073176127619,34.7507741874023,6409.15678018882,0.0,1.0
2018-08-31,47.95,48.16,47.17,48.16,24504,34.7290459000821,34.8811439113234,34.1641104297575,34.8811439113234,33832.39503269,0.0,1.0
2018-09-04,47.74,47.75,47.46,47.58,15512,34.7108361467553,34.7181069544945,34.5072535300588,34.5945032229287,21334.630974288,0.184858,1.0
2018-09-05,47.76,47.76,47.51,47.73,7818,34.7253777622336,34.7253777622336,34.5436075687546,34.7035653390162,10752.5879936168,0.0,1.0
2018-09-06,47.84,47.86,47.62,47.85,5068,34.7835442241469,34.7980858396253,34.6235864538854,34.7908150318861,6970.33972264643,0.0,1.0
2018-09-07,47.84,47.85,47.62,47.85,6489,34.7835442241469,34.7908150318861,34.6235864538854,34.7908150318861,8924.73055648238,0.0,1.0
2018-09-10,47.8,47.85,47.47,47.66,7583,34.7544609931903,34.7908150318861,34.514524337798,34.652669684842,10429.3776868247,0.0,1.0
2018-09-11,47.52,47.7671,47.42,47.58,21832,34.5508783764938,34.7305400357284,34.4781702991022,34.5945032229287,30026.9251824816,0.0,1.0
2018-09-12,47.74,47.79,47.6,47.77,4193,34.7108361467553,34.7471901854511,34.6090448384071,34.7326485699728,5766.89709097405,0.0,1.0
2018-09-13,47.82,47.94,47.82,47.89,1355,34.7690026086686,34.8562523015385,34.7690026086686,34.8198982628427,1863.61687533266,0.0,1.0
2018-09-14,47.93,47.95,47.74,47.95,4347,34.8489814937994,34.8635231092777,34.7108361467553,34.8635231092777,5978.70299414838,0.0,1.0
2018-09-17,47.96,47.97,47.79,47.96,2410,34.8707939170169,34.878064724756,34.7471901854511,34.8707939170169,3314.62484837764,0.0,1.0
2018-09-18,47.94,47.96,47.76,47.96,9450,34.8562523015385,34.8707939170169,34.7253777622336,34.8707939170169,12997.1804220617,0.0,1.0
2018-09-19,47.95,47.95,47.75,47.77,6867,34.8635231092777,34.8635231092777,34.7181069544945,34.7326485699728,9444.61777336484,0.0,1.0
2018-09-20,48.07,48.09,47.78,48.03,10597,34.9507728021476,34.965314417626,34.739919377712,34.921689571191,14574.7217918083,0.0,1.0
2018-09-21,48.0,48.13,47.89,47.91,5184,34.8998771479735,34.9943976485826,34.8198982628427,34.8344398783211,7129.88183153099,0.0,1.0
2018-09-24,47.95,48.0,47.95,47.95,3255,34.8635231092777,34.8998771479735,34.8635231092777,34.8635231092777,4476.80658982125,0.0,1.0
2018-09-25,47.98,48.0,47.94,47.94,2710,34.8853355324952,34.8998771479735,34.8562523015385,34.8562523015385,3727.23375066531,0.0,1.0
2018-09-26,48.31,48.31,48.01,48.21,8827,35.1252721878875,35.1252721878875,34.9071479557127,35.0525641104959,12140.329268311,0.0,1.0
2018-09-27,48.3,48.38,48.14,48.35,9859,35.1180013801483,35.1761678420616,35.0016684563218,35.1543554188442,13559.7038921806,0.0,1.0
2018-09-28,48.39,48.4,48.23,48.39,16373,35.1834386498008,35.19070945754,35.0671057259742,35.1834386498008,22518.8185238536,0.0,1.0
2018-10-01,48.28,48.38,48.1,48.24,13685,35.2371124796121,35.3100973853279,35.1057396493235,35.2079185173257,18750.4523925529,0.183821,1.0
2018-10-02,48.24,48.25,48.01,48.15,23594,35.2079185173257,35.2152170078973,35.0400532341793,35.1422321021815,32327.2322798608,0.0,1.0
2018-10-03,48.01,48.23,47.88,48.22,4947,35.0400532341793,35.2006200267541,34.9451728567487,35.1933215361825,6778.11384625206,0.0,1.0
2018-10-04,47.97,48.06,47.74,47.87,11733,35.0108592718929,35.0765456870372,34.8429939887465,34.9378743661771,16075.9267754347,0.0,1.0
2018-10-05,47.95,47.95,47.69,47.78,6026,34.9962622907498,34.9962622907498,34.8065015358885,34.8721879510328,8256.50172579642,0.0,1.0
2018-10-08,47.76,47.87,47.71,47.71,4552,34.8575909698896,34.9378743661771,34.8210985170317,34.8210985170317,6236.9060497553,0.0,1.0
2018-10-09,47.76,47.95,47.75,47.76,11244,34.8575909698896,34.9962622907498,34.8502924793181,34.8575909698896,15405.9252248349,0.0,1.0
2018-10-10,47.6,47.89,45.81,47.74,15722,34.7408151207443,34.9524713473202,33.4343853084306,34.8429939887465,21541.440446892,0.0,1.0
2018-10-11,47.68,47.94,47.53,47.89,30924,34.799203045317,34.9889638001782,34.6897256867432,34.9524713473202,42370.4048072567,0.0,1.0
2018-10-12,47.82,47.97,47.75,47.97,5315,34.9013819133191,35.0108592718929,34.8502924793181,35.0108592718929,7282.32769210224,0.0,1.0
2018-10-15,47.78,48.01,47.78,48.0,5719,34.8721879510328,35.0400532341793,34.8721879510328,35.0327547436077,7835.86680548122,0.0,1.0
2018-10-16,47.81,48.09,47.81,47.85,26437,34.8940834227476,35.0984411587519,34.8940834227476,34.9232773850339,36222.5582683173,0.0,1.0
2018-10-17,47.83,48.0,47.82,47.86,2341,34.9086804038907,35.0327547436077,34.9013819133191,34.9305758756055,3207.51253569357,0.0,1.0
2018-10-18,47.83,47.95,47.75,47.78,2698,34.9086804038907,34.9962622907498,34.8502924793181,34.8721879510328,3696.65477202104,0.0,1.0
2018-10-19,47.71,47.99,47.71,47.96,10801,34.8210985170317,35.0254562530361,34.8210985170317,35.0035607813213,14798.9504049664,0.0,1.0
2018-10-22,47.73,47.95,47.73,47.95,7223,34.8356954981749,34.9962622907498,34.8356954981749,34.9962622907498,9896.56687112971,0.0,1.0
2018-10-23,47.75,47.91,47.71,47.71,8364,34.8502924793181,34.9670683284634,34.8210985170317,34.8210985170317,11459.9038225293,0.0,1.0
2018-10-24,47.78,48.1,47.71,47.75,16346,34.8721879510328,35.1057396493235,34.8210985170317,34.8502924793181,22396.411750725,0.0,1.0
2018-10-25,47.72,47.95,47.72,47.88,6751,34.8283970076033,34.9962622907498,34.8283970076033,34.9451728567487,9249.85780797407,0.0,1.0
2018-10-26,47.96,47.96,47.7,47.91,6700,35.0035607813213,35.0035607813213,34.8138000264601,34.9670683284634,9179.98034564158,0.0,1.0
2018-10-29,47.81,47.89,47.65,47.89,5575,34.8940834227476,34.9524713473202,34.7773075736022,34.9524713473202,7638.56573536593,0.0,1.0
2018-10-30,47.59,47.85,47.52,47.63,28622,34.7335166301727,34.9232773850339,34.6824271961716,34.762710592459,39216.3279780527,0.0,1.0
2018-10-31,47.63,47.8,47.59,47.71,4153,34.762710592459,34.886784932176,34.7335166301727,34.8210985170317,5690.21766797753,0.0,1.0
2018-11-01,47.69,47.69,47.42,47.42,5954,34.9465347550893,34.9465347550893,34.7486827025862,34.7486827025862,8125.16210805847,0.191866,1.0
2018-11-02,47.6,47.69,47.1,47.68,11948,34.8805840709216,34.9465347550893,34.514191381101,34.9392069012929,16304.9104580253,0.0,1.0
2018-11-05,47.51,47.69,47.51,47.69,4036,34.8146333867539,34.9465347550893,34.8146333867539,34.9465347550893,5507.7518085529,0.0,1.0
2018-11-06,47.77,47.77,47.52,47.57,4953,35.0051575854606,35.0051575854606,34.8219612405503,34.8586005095324,6759.14140430192,0.0,1.0
2018-11-07,47.79,47.8,47.6,47.79,4280,35.0198132930534,35.0271411468498,34.8805840709216,35.0198132930534,5840.72788419387,0.0,1.0
2018-11-08,47.51,47.79,47.51,47.79,8202,34.8146333867539,35.0198132930534,34.8146333867539,35.0198132930534,11192.908903308,0.0,1.0
2018-11-09,47.56,47.66,47.5,47.63,3466,34.851272655736,34.9245511937001,34.8073055329575,34.9025676323108,4729.89786135885,0.0,1.0
2018-11-12,47.51,47.77,47.5,47.76,3157,34.8146333867539,35.0051575854606,34.8073055329575,34.9978297316642,4308.21914261683,0.0,1.0
2018-11-13,47.47,47.68,47.47,47.66,2593,34.7853219715683,34.9392069012929,34.7853219715683,34.9245511937001,3538.55313170903,0.0,1.0
2018-11-14,47.5,47.69,47.49,47.49,9501,34.8073055329575,34.9465347550893,34.7999776791611,34.7999776791611,12965.5971092817,0.0,1.0
2018-11-15,47.51,47.63,47.5,47.5,3386,34.8146333867539,34.9025676323108,34.8073055329575,34.8073055329575,4620.72537754215,0.0,1.0
2018-11-16,47.61,47.72,47.5,47.65,11212,34.887911924718,34.9685183164786,34.8073055329575,34.9172233399037,15300.5236069116,0.0,1.0
2018-11-19,47.54,47.6,47.5,47.58,3793,34.8366169481431,34.8805840709216,34.8073055329575,34.8659283633288,5176.14038895966,0.0,1.0
2018-11-20,47.45,47.45,47.21,47.44,12665,34.7706662639754,34.7706662639754,34.5947977728615,34.763338410179,17283.3688442325,0.0,1.0
2018-11-21,47.33,47.5,47.18,47.31,9393,34.6827320184185,34.8073055329575,34.5728142114723,34.6680763108257,12818.2142561292,0.0,1.0
2018-11-23,47.24,47.4499,47.24,47.26,1183,34.6167813342508,34.7705929854375,34.6167813342508,34.6314370418436,1614.38810443956,0.0,1.0
2018-11-26,47.24,47.4,47.16,47.38,3746,34.6167813342508,34.7340269949934,34.5581585038795,34.7193712874005,5112.00155471733,0.0,1.0
2018-11-27,47.13,47.3,47.13,47.3,3327,34.5361749424902,34.6607484570292,34.5361749424902,34.6607484570292,4540.21067072734,0.0,1.0
2018-11-28,47.36,47.36,47.16,47.25,7591,34.7047155798077,34.7047155798077,34.5581585038795,34.6241091880472,10359.1040581579,0.0,1.0
2018-11-29,47.28,47.29,47.25,47.29,3529,34.6460927494364,34.6534206032328,34.6241091880472,34.6534206032328,4815.87119236452,0.0,1.0
2018-11-30,47.37,47.47,47.28,47.46,1604,34.7120434336041,34.7853219715683,34.6460927494364,34.7779941177718,2188.90830052499,0.0,1.0
2018-12-03,47.24,47.44,47.23,47.26,3121,34.753015662536,34.9001495137745,34.7456589699741,34.7677290476599,4242.39557889467,0.185913,1.0
2018-12-04,47.46,47.46,47.3,47.46,2656,34.9148628988984,34.9148628988984,34.7971558179076,34.9148628988984,3610.31805752779,0.0,1.0
2018-12-06,47.26,47.45,47.23,47.26,11922,34.7677290476599,34.9075062063364,34.7456589699741,34.7677290476599,16205.6520639482,0.0,1.0
2018-12-07,47.36,47.5,47.33,47.5,6928,34.8412959732791,34.9442896691461,34.8192258955933,34.9442896691461,9417.27541511768,0.0,1.0
2018-12-10,47.29,47.46,47.22,47.46,2709,34.7897991253456,34.9148628988984,34.7383022774122,34.9148628988984,3682.36130189865,0.0,1.0
2018-12-11,47.38,47.38,47.27,47.32,6576,34.856009358403,34.856009358403,34.7750857402218,34.8118692030314,8938.79952797543,0.0,1.0
2018-12-12,47.52,47.52,47.32,47.32,5492,34.9590030542699,34.9590030542699,34.8118692030314,34.8118692030314,7465.31128461696,0.0,1.0
2018-12-13,47.51,47.62,47.37,47.62,10925,34.951646361708,35.0325699798892,34.848652665841,35.0325699798892,14850.4234858777,0.0,1.0
2018-12-14,47.48,47.6,47.39,47.59,6099,34.9295762840222,35.0178565947653,34.8633660509649,35.0104999022034,8290.41032863781,0.0,1.0
2018-12-17,47.5999,47.5999,47.36,47.42,4643,35.0177830278397,35.0177830278397,34.8412959732791,34.8854361286507,6311.26006818582,0.0,1.0
2018-12-18,47.4,47.43,47.32,47.32,16516,35.0322838045485,35.0544561360704,34.9731575871569,34.9731575871569,22346.7703209905,0.219611,1.0
2018-12-19,47.255,47.48,47.165,47.46,9237,34.9251175355262,35.0914100219402,34.8586005409606,35.0766284675923,12498.0090491032,0.0,1.0
2018-12-20,47.28,47.44,47.17,47.23,9028,34.9435944784611,35.0618469132443,34.8622959295475,34.9066405925913,12215.2241740071,0.0,1.0
2018-12-21,47.04,47.37,47.02,47.18,27074,34.7662158262861,35.0101114730266,34.7514342719382,34.8696867067215,36632.1421452226,0.0,1.0
2018-12-24,47.15,47.34,47.09,47.3,8558,34.8475143751996,34.9879391415048,34.8031697121559,34.958376032809,11579.2964644609,0.0,1.0
2018-12-26,47.19,47.3,47.12,47.14,2162,34.8770774838955,34.958376032809,34.8253420436778,34.8401235980257,2925.26746391265,0.0,1.0
2018-12-27,47.41,47.41,47.11,47.31,11717,35.0396745817225,35.0396745817225,34.8179512665038,34.9657668099829,15853.5424952195,0.0,1.0
2018-12-28,47.51,47.55,47.2801,47.45,29019,35.113582353462,35.1431454621578,34.9436683862328,35.0692376904183,39263.8004326001,0.0,1.0
2018-12-31,47.465,47.55,47.44,47.51,9832,35.0803238561792,35.1431454621578,35.0618469132443,35.113582353462,13303.0664686352,0.0,1.0
2019-01-02,47.5287,47.5699,47.5,47.5,732,35.1274031067773,35.157853108734,35.1061915762881,35.1061915762881,990.423581676255,0.0,1.0
2019-01-03,47.64,47.74,47.45,47.45,18082,35.2096624567234,35.283570228463,35.0692376904183,35.0692376904183,24465.6273276913,0.0,1.0
2019-01-04,47.79,47.91,47.53,47.53,41469,35.3205241143328,35.4092134404202,35.1283639078099,35.1283639078099,56109.1195471757,0.0,1.0
2019-01-07,47.96,47.98,47.8,47.95,30200,35.44616732629,35.4609488806379,35.3279148915067,35.4387765491161,40861.737932545,0.0,1.0
2019-01-08,48.23,48.29,47.9,47.99,107210,35.6457183099868,35.6900629730305,35.4018226632463,35.4683396578119,145059.169660535,0.0,1.0
2019-01-09,48.33,48.36,48.23,48.28,16465,35.7196260817264,35.7417984132482,35.6457183099868,35.6826721958566,22277.7653993163,0.0,1.0
2019-01-10,48.26,48.36,48.08,48.28,39723,35.6678906415087,35.7417984132482,35.5348566523775,35.6826721958566,53746.7157580954,0.0,1.0
2019-01-11,48.27,48.36,48.18,48.31,9885,35.6752814186826,35.7417984132482,35.608764424117,35.7048445273785,13374.7774656691,0.0,1.0
2019-01-14,48.34,48.39,48.22,48.22,18321,35.7270168589003,35.7639707447701,35.6383275328129,35.6383275328129,24789.003333184,0.0,1.0
2019-01-15,48.36,48.39,48.32,48.37,5664,35.7417984132482,35.7639707447701,35.7122353045524,35.7491891904222,7663.60541887201,0.0,1.0
2019-01-16,48.42,48.5,48.35,48.47,7931,35.786143076292,35.8452692936836,35.7344076360743,35.8230969621617,10730.9418391726,0.0,1.0
2019-01-17,48.54,48.54,48.41,48.48,2707,35.8748324023794,35.8748324023794,35.778752299118,35.8304877393357,3662.67299945031,0.0,1.0
2019-01-18,48.48,48.6,48.46,48.49,24333,35.8304877393357,35.9191770654232,35.8157061849878,35.8378785165097,32923.4658646562,0.0,1.0
2019-01-22,48.68,48.68,48.51,48.65,33061,35.9783032828148,35.9783032828148,35.8526600708576,35.9561309512929,44732.7787346976,0.0,1.0
2019-01-23,48.76,48.76,48.59,48.71,40181,36.0374295002064,36.0374295002064,35.9117862882492,36.0004756143367,54366.4070154831,0.0,1.0
2019-01-24,48.89,48.9,48.7,48.7,17232,36.1335096034679,36.1409003806418,35.9930848371627,35.9930848371627,23315.5452997885,0.0,1.0
2019-01-25,48.82,48.93,48.76,48.9,6616,36.0817741632502,36.1630727121637,36.0374295002064,36.1409003806418,8951.69729012309,0.0,1.0
2019-01-28,48.76,48.84,48.63,48.69,26210,36.0374295002064,36.0965557175981,35.941349396945,35.9856940599888,35463.1175898015,0.0,1.0
2019-01-29,48.7,48.91,48.7,48.85,16278,35.9930848371627,36.1482911578158,35.9930848371627,36.1039464947721,22024.7473531777,0.0,1.0
2019-01-30,49.06,49.09,48.8,48.85,21437,36.2591528154251,36.281325146947,36.0669926089023,36.1039464947721,29005.0687437075,0.0,1.0
2019-01-31,48.92,49.19,48.92,49.15,123722,36.1556819349897,36.3552329186865,36.1556819349897,36.3256698099907,167400.527830806,0.0,1.0
2019-02-01,48.88,48.94,48.8,48.9,3945,36.2625082282621,36.3070203087387,36.2031587876266,36.2773455884209,5317.65753174547,0.18454,1.0
2019-02-04,48.98,49.0,48.8,48.94,22426,36.3366950290564,36.3515323892153,36.2031587876266,36.3070203087387,30229.0970359757,0.0,1.0
2019-02-05,49.11,49.12,48.94,48.97,18953,36.433137870089,36.4405565501684,36.3070203087387,36.329276348977,25547.6712798915,0.0,1.0
2019-02-06,48.95,49.03,48.86,49.02,5153,36.3144389888181,36.3737884294536,36.2476708681032,36.3663697493741,6945.9795338617,0.0,1.0
2019-02-07,49.05,49.06,48.88,48.89,15614,36.3886257896124,36.3960444696919,36.2625082282621,36.2699269083415,21046.8706465586,0.0,1.0
2019-02-08,49.06,49.06,48.95,49.02,9572,36.3960444696919,36.3960444696919,36.3144389888181,36.3663697493741,12902.564738623,0.0,1.0
2019-02-11,48.96,49.04,48.87,49.03,21529,36.3218576688975,36.381207109533,36.2550895481827,36.3737884294536,29019.9870724837,0.0,1.0
2019-02-12,49.02,49.08,48.92,49.07,4409,36.3663697493741,36.4108818298507,36.2921829485798,36.4034631497713,5943.1057179888,0.0,1.0
2019-02-13,48.92,49.11,48.92,49.09,15280,36.2921829485798,36.433137870089,36.2921829485798,36.4183005099302,20596.6557883576,0.0,1.0
2019-02-14,49.18,49.18,49.07,49.13,204644,36.485068630645,36.485068630645,36.4034631497713,36.4479752302479,275849.609106849,0.0,1.0
2019-02-15,49.01,49.18,48.99,49.18,7393,36.3589510692947,36.485068630645,36.3441137091358,36.485068630645,9965.38457089842,0.0,1.0
2019-02-19,49.17,49.25,49.07,49.08,12339,36.4776499505656,36.5369993912011,36.4034631497713,36.4108818298507,16632.3387285697,0.0,1.0
2019-02-20,49.14,49.23,49.06,49.1,13485,36.4553939103273,36.5221620310422,36.3960444696919,36.4257191900096,18177.0879126965,0.0,1.0
2019-02-21,49.153,49.2,49.0601,49.07,15633,36.4650381944306,36.4999059908039,36.3961186564926,36.4034631497713,21072.4816714263,0.0,1.0
2019-02-22,49.27,49.3199,49.2001,49.25,9116,36.5518367513599,36.5888559649563,36.4999801776047,36.5369993912011,12287.9001417977,0.0,1.0
2019-02-25,49.33,49.36,49.19,49.19,18832,36.5963488318365,36.6186048720748,36.4924873107245,36.4924873107245,25384.5694899444,0.0,1.0
2019-02-26,49.41,49.41,49.35,49.36,5304,36.655698272472,36.655698272472,36.6111861919954,36.6186048720748,7149.51978412622,0.0,1.0
2019-02-27,49.25,49.39,49.21,49.3,9102,36.5369993912011,36.6408609123131,36.5073246708833,36.5740927915982,12269.0288603162,0.0,1.0
2019-02-28,49.34,49.41,49.27,49.41,2449,36.6037675119159,36.655698272472,36.5518367513599,36.655698272472,3301.12631058167,0.0,1.0
2019-03-01,49.14,49.19,49.04,49.19,8243,36.5892758622488,36.6265054876682,36.5148166114099,36.6265054876682,11070.4847377951,0.180466,1.0
2019-03-04,49.16,49.21,49.15,49.21,63646,36.6041677124166,36.641397337836,36.5967217873327,36.641397337836,85477.6260611072,0.0,1.0
2019-03-05,49.23,49.26,49.04,49.08,10880,36.6562891880038,36.6786269632555,36.5148166114099,36.5446003117454,14612.0191613746,0.0,1.0
2019-03-06,49.22,49.25,49.12,49.23,4914,36.6488432629199,36.6711810381716,36.574384012081,36.6562891880038,6599.58291902526,0.0,1.0
2019-03-07,49.23,49.3,49.09,49.3,16225,36.6562891880038,36.7084106635911,36.5520462368293,36.7084106635911,21790.4421776933,0.0,1.0
2019-03-08,49.08,49.18,48.86,49.18,9137,36.5446003117454,36.6190595625844,36.3807899598998,36.6190595625844,12271.1414593272,0.0,1.0
2019-03-11,49.12,49.28,49.07,49.13,41813,36.574384012081,36.6935188134233,36.5371543866615,36.5818299371649,56155.5475362643,0.0,1.0
2019-03-12,49.29,49.3,49.18,49.19,12524,36.7009647385072,36.7084106635911,36.6190595625844,36.6265054876682,16819.9382331852,0.0,1.0
2019-03-13,49.23,49.3,49.15,49.3,3050,36.6562891880038,36.7084106635911,36.5967217873327,36.7084106635911,4096.20022446622,0.0,1.0
2019-03-14,49.34,49.35,49.2,49.34,4926,36.7381943639266,36.7456402890105,36.6339514127521,36.7381943639266,6615.69911662972,0.0,1.0
2019-03-15,49.3502,49.41,49.2601,49.39,2694,36.7457892075122,36.7903158395139,36.6787014225063,36.7754239893461,3618.08636220066,0.0,1.0
2019-03-18,49.46,49.47,49.33,49.33,3855,36.8275454649334,36.8349913900172,36.7307484388427,36.7307484388427,5177.32848043189,0.0,1.0
2019-03-19,49.465,49.49,49.4001,49.48,4703,36.8312684274753,36.849883240185,36.7829443736808,36.8424373151011,6316.20644448021,0.0,1.0
2019-03-20,49.7,49.72,49.44,49.44,4904,37.0062476669468,37.0211395171146,36.8126536147656,36.8126536147656,6586.15275435487,0.0,1.0
2019-03-21,49.6,49.72,49.54,49.71,23959,36.9317884161078,37.0211395171146,36.8871128656045,37.0136935920307,32177.331533766,0.0,1.0
2019-03-22,49.71,49.74,49.6,49.67,6622,37.0136935920307,37.0360313672823,36.9317884161078,36.9839098916951,8893.45504472633,0.0,1.0
2019-03-25,49.79,49.81,49.67,49.73,34717,37.0732609927018,37.0881528428696,36.9839098916951,37.0285854421984,46625.5026861619,0.0,1.0
2019-03-26,49.7,49.79,49.63,49.75,6833,37.0062476669468,37.0732609927018,36.9541261913595,37.0434772923662,9176.83151927137,0.0,1.0
2019-03-27,49.77,49.79,49.62,49.77,6328,37.058369142534,37.0732609927018,36.9466802662756,37.058369142534,8498.60820341714,0.0,1.0
2019-03-28,49.79,49.79,49.6,49.73,9008,37.0732609927018,37.0732609927018,36.9317884161078,37.0285854421984,12097.8923350793,0.0,1.0
2019-03-29,49.86,49.86,49.7,49.79,8340,37.1253824682891,37.1253824682891,37.0062476669468,37.0732609927018,11200.7573350978,0.0,1.0
2019-04-01,49.68,49.69,49.53,49.68,13555,37.1290927727584,37.1365664226724,37.0169880240483,37.1290927727584,18137.0550614176,0.184983,1.0
2019-04-02,49.58,49.69,49.54,49.6,10301,37.0543562736183,37.1365664226724,37.0244616739623,37.0693035734463,13783.09141923,0.0,1.0
2019-04-03,49.79,49.81,49.57,49.57,57141,37.2113029218124,37.2262502216404,37.0468826237043,37.0468826237043,76456.6184628891,0.0,1.0
2019-04-04,49.82,49.82,49.74,49.78,6944,37.2337238715544,37.2337238715544,37.1739346722424,37.2038292718984,9291.31024319318,0.0,1.0
2019-04-05,49.85,49.86,49.67,49.67,8924,37.2561448212964,37.2636184712104,37.1216191228444,37.1216191228444,11940.6181754401,0.0,1.0
2019-04-08,49.82,49.85,49.67,49.85,48874,37.2337238715544,37.2561448212964,37.1216191228444,37.2561448212964,65395.0888286036,0.0,1.0
2019-04-09,49.71,49.88,49.69,49.88,29357,37.1515137225004,37.2785657710384,37.1365664226724,37.2785657710384,39280.6732156426,0.0,1.0
2019-04-10,49.77,49.91,49.74,49.83,3489,37.1963556219844,37.3009867207804,37.1739346722424,37.2411975214684,4668.40170485326,0.0,1.0
2019-04-11,49.77,49.84,49.69,49.84,5020,37.1963556219844,37.2486711713824,37.1365664226724,37.2486711713824,6716.93223226235,0.0,1.0
2019-04-12,49.79,49.84,49.7,49.7,3569,37.2113029218124,37.2486711713824,37.1440400725864,37.1440400725864,4775.44444959051,0.0,1.0
2019-04-15,49.82,49.83,49.66,49.81,6694,37.2337238715544,37.2411975214684,37.1141454729304,37.2262502216404,8956.80166588928,0.0,1.0
2019-04-16,49.66,49.83,49.66,49.82,8925,37.1141454729304,37.2411975214684,37.1141454729304,37.2337238715544,11941.9562097493,0.0,1.0
2019-04-17,49.85,49.88,49.73,49.74,10590,37.2561448212964,37.2785657710384,37.1664610223284,37.1739346722424,14169.7833345933,0.0,1.0
2019-04-18,49.82,49.9,49.82,49.89,7382,37.2337238715544,37.2935130708664,37.2337238715544,37.2860394209524,9877.36927062962,0.0,1.0
2019-04-22,49.84,49.86,49.78,49.85,6870,37.2486711713824,37.2636184712104,37.2038292718984,37.2561448212964,9192.29570431123,0.0,1.0
2019-04-23,49.87,49.93,49.76,49.77,13433,37.2710921211244,37.3159340206084,37.1888819720704,37.1963556219844,17973.8148756933,0.0,1.0
2019-04-24,49.78,49.94,49.78,49.88,8547,37.2038292718984,37.3234076705224,37.2038292718984,37.2785657710384,11436.1792408658,0.0,1.0
2019-04-25,49.78,49.91,49.76,49.83,8648,37.2038292718984,37.3009867207804,37.1888819720704,37.2411975214684,11571.3207060966,0.0,1.0
2019-04-26,49.89,50.01,49.8201,49.86,5454,37.2860394209524,37.3757232199204,37.2337986080535,37.2636184712104,7297.63912246193,0.0,1.0
2019-04-29,49.96,49.97,49.81,49.95,7574,37.3383549703504,37.3458286202644,37.2262502216404,37.3308813204364,10134.271857999,0.0,1.0
2019-04-30,49.91,50.02,49.87,49.89,21895,37.3009867207804,37.3831968698344,37.2710921211244,37.2860394209524,29296.2612002758,0.0,1.0
2019-05-01,49.79,49.92,49.66,49.86,8721,37.3486484283769,37.4461644817148,37.2511323750391,37.4011570724819,11626.085769414,0.183773,1.0
2019-05-02,49.77,49.87,49.68,49.86,15083,37.3336459586327,37.4086583073541,37.2661348447834,37.4011570724819,20107.3559981735,0.0,1.0
2019-05-03,49.93,49.95,49.76,49.79,7124,37.4536657165869,37.4686681863312,37.3261447237605,37.3486484283769,9497.1029722859,0.0,1.0
2019-05-06,49.77,49.91,49.77,49.88,4919,37.3336459586327,37.4386632468426,37.3336459586327,37.4161595422262,6557.58696247534,0.0,1.0
2019-05-07,49.82,49.92,49.74,49.86,5226,37.3711521329934,37.4461644817148,37.3111422540163,37.4011570724819,6966.85291032651,0.0,1.0
2019-05-08,49.81,49.9,49.76,49.9,2285,37.3636508981212,37.4311620119705,37.3261447237605,37.4311620119705,3046.16511674246,0.0,1.0
2019-05-09,49.74,49.85,49.68,49.73,13889,37.3111422540163,37.3936558376098,37.2661348447834,37.3036410191441,18515.6180772149,0.0,1.0
2019-05-10,49.86,49.9,49.76,49.77,5976,37.4011570724819,37.4311620119705,37.3261447237605,37.3336459586327,7966.68828781311,0.0,1.0
2019-05-13,49.83,49.86,49.7,49.86,7873,37.3786533678655,37.4011570724819,37.2811373145277,37.4011570724819,10495.6052359358,0.0,1.0
2019-05-14,49.84,49.87,49.75,49.87,2539,37.3861546027376,37.4086583073541,37.3186434888884,37.4086583073541,3384.77603125126,0.0,1.0
2019-05-15,49.74,49.9,49.74,49.9,8792,37.3111422540163,37.4311620119705,37.3111422540163,37.4311620119705,11720.7368518161,0.0,1.0
2019-05-16,49.77,49.92,49.75,49.88,5642,37.3336459586327,37.4461644817148,37.3186434888884,37.4161595422262,7521.42826637241,0.0,1.0
2019-05-17,49.76,49.91,49.76,49.91,9270,37.3261447237605,37.4386632468426,37.3261447237605,37.4386632468426,12357.9652657342,0.0,1.0
2019-05-20,49.83,49.9,49.8,49.9,1872,37.3786533678655,37.4311620119705,37.3561496632491,37.4311620119705,2495.58910220651,0.0,1.0
2019-05-21,49.78,49.9,49.75,49.9,6635,37.3411471935048,37.4311620119705,37.3186434888884,37.4311620119705,8845.21030616465,0.0,1.0
2019-05-22,49.8,49.95,49.79,49.81,19554,37.3561496632491,37.4686681863312,37.3486484283769,37.3636508981212,26067.7079618302,0.0,1.0
2019-05-23,49.8,49.9,49.79,49.8,9342,37.3561496632491,37.4311620119705,37.3486484283769,37.3561496632491,12453.9494619729,0.0,1.0
2019-05-24,49.87,49.95,49.85,49.89,3570,37.4086583073541,37.4686681863312,37.3936558376098,37.4236607770983,4759.21639683614,0.0,1.0
2019-05-28,49.8,49.97,49.8,49.97,19645,37.3561496632491,37.4836706560754,37.3561496632491,37.4836706560754,26189.0213209653,0.0,1.0
2019-05-29,49.77,49.97,49.77,49.97,14188,37.3336459586327,37.4836706560754,37.3336459586327,37.4836706560754,18914.2191143729,0.0,1.0
2019-05-30,49.85,50.0,49.85,49.95,10584,37.3936558376098,37.5061743606919,37.3936558376098,37.4686681863312,14109.6768470907,0.0,1.0
2019-05-31,50.0,50.05,49.9,49.9,12605,37.5061743606919,37.5436805350525,37.4311620119705,37.4311620119705,16803.8999109578,0.0,1.0
2019-06-03,49.94,49.94,49.71,49.87,53991,37.6036799123008,37.6036799123008,37.4304951630051,37.5509715103413,71703.3690928209,0.189986,1.0
2019-06-04,49.98,50.0,49.78,50.0,19929,37.6337989991349,37.6488585425519,37.4832035649647,37.6488585425519,26466.937872068,0.0,1.0
2019-06-05,49.97,50.03,49.87,49.91,20862,37.6262692274264,37.6714478576774,37.5509715103413,37.5810905971753,27706.0192627369,0.0,1.0
2019-06-06,50.02,50.08,49.97,50.05,9070,37.6639180859689,37.70909671622,37.6262692274264,37.6865074010944,12045.5179135761,0.0,1.0
2019-06-07,50.0948,50.16,50.06,50.16,10597,37.7202407783486,37.7693348898881,37.694037172803,37.7693348898881,14073.4678423556,0.0,1.0
2019-06-10,50.145,50.21,50.08,50.1113,5178,37.7580402323253,37.8069837484306,37.70909671622,37.7326649016676,6876.70250898532,0.0,1.0
2019-06-11,50.29,50.29,50.12,50.12,13733,37.8672219220987,37.8672219220987,37.739215803054,37.739215803054,18238.2687438964,0.0,1.0
2019-06-12,50.26,50.34,50.18,50.18,384079,37.8446326069732,37.9048707806412,37.7843944333051,37.7843944333051,510080.537456271,0.0,1.0
2019-06-13,50.38,50.38,50.25,50.29,13170,37.9349898674753,37.9349898674753,37.8371028352647,37.8672219220987,17490.5701126567,0.0,1.0
2019-06-14,50.32,50.39,50.26,50.36,5102,37.8898112372242,37.9425196391838,37.8446326069732,37.9199303240583,6775.76983407554,0.0,1.0
2019-06-17,50.37,50.42,50.33,50.38,12708,37.9274600957668,37.9651089543093,37.8973410089327,37.9349898674753,16877.0056941262,0.0,1.0
2019-06-18,50.48,50.56,50.4,50.52,21907,38.0102875845604,38.0705257582285,37.9500494108923,38.0404066713944,29093.8435427465,0.0,1.0
2019-06-19,50.685,50.75,50.4701,50.56,16218,38.1646479045849,38.2135914206902,38.002833110569,38.0705257582285,21538.501601144,0.0,1.0
2019-06-20,50.93,50.93,50.7619,50.88,66776,38.3491273114434,38.3491273114434,38.2225518490233,38.3114784529008,88682.6355233687,0.0,1.0
2019-06-21,50.67,50.82,50.63,50.82,29393,38.1533532470221,38.2662998226497,38.123234160188,38.2662998226497,39035.7120213606,0.0,1.0
2019-06-24,50.78,50.84,50.7,50.84,7539,38.2361807358157,38.2813593660668,38.1759425621476,38.2813593660668,10012.2557387486,0.0,1.0
2019-06-25,50.8,50.89,50.74,50.86,6735,38.2512402792327,38.3190082246093,38.2060616489817,38.2964189094838,8944.49428312402,0.0,1.0
2019-06-26,50.85,50.88,50.83,50.87,9828,38.2888891377753,38.3114784529008,38.2738295943582,38.3039486811923,13052.18853965,0.0,1.0
2019-06-27,50.9,50.96,50.86,50.92,2541,38.3265379963178,38.3717166265689,38.2964189094838,38.3415975397348,3374.60430191806,0.0,1.0
2019-06-28,50.9,51.0,50.86,50.86,51818,38.3265379963178,38.4018357134029,38.2964189094838,38.2964189094838,68817.4914273081,0.0,1.0
2019-07-01,50.95,50.95,50.76,50.84,26827,38.5034816076504,38.5034816076504,38.3598964946877,38.4203533843562,35499.0144509015,0.184992,1.0
2019-07-02,50.87,51.0,50.83,50.99,29383,38.4430247179819,38.5412671636933,38.4127962731476,38.5337100524847,38881.2592392305,0.0,1.0
2019-07-03,50.94,51.11,50.93,50.93,24433,38.4959244964419,38.6243953869875,38.4883673852333,38.4883673852333,32331.1372900016,0.0,1.0
2019-07-05,50.83,50.99,50.75,50.94,17931,38.4127962731476,38.5337100524847,38.3523393834791,38.4959244964419,23727.3205397217,0.0,1.0
2019-07-08,50.85,51.05,50.85,51.04,7818,38.4279104955648,38.5790527197361,38.4279104955648,38.5714956085276,10345.2229089032,0.0,1.0
2019-07-09,50.9,51.0,50.85,50.98,8655,38.4656960516076,38.5412671636933,38.4279104955648,38.5261529412762,11452.7889839547,0.0,1.0
2019-07-10,51.04,51.06,50.9,51.04,7745,38.5714956085276,38.5866098309447,38.4656960516076,38.5714956085276,10248.6251508641,0.0,1.0
2019-07-11,50.97,51.04,50.86,51.04,20399,38.5185958300676,38.5714956085276,38.4354676067733,38.5714956085276,26993.11871562,0.0,1.0
2019-07-12,51.0,51.0,50.88,50.88,4358,38.5412671636933,38.5412671636933,38.4505818291905,38.4505818291905,5766.75382924025,0.0,1.0
2019-07-15,51.05,51.06,50.91,51.02,26160,38.5790527197361,38.5866098309447,38.4732531628162,38.5563813861104,34616.4020589548,0.0,1.0
2019-07-16,51.01,51.03,50.86,50.99,37349,38.5488242749019,38.563938497319,38.4354676067733,38.5337100524847,49422.3241781308,0.0,1.0
2019-07-17,50.99,51.06,50.88,50.9,15133,38.5337100524847,38.5866098309447,38.4505818291905,38.4656960516076,20024.8475672081,0.0,1.0
2019-07-18,51.0,51.11,50.9,51.06,6080,38.5412671636933,38.6243953869875,38.4656960516076,38.5866098309447,8045.40231339622,0.0,1.0
2019-07-19,51.0,51.08,51.0,51.05,10237,38.5412671636933,38.6017240533618,38.5412671636933,38.5790527197361,13546.181493789,0.0,1.0
2019-07-22,51.05,51.12,51.0,51.12,15307,38.5790527197361,38.6319524981961,38.5412671636933,38.6319524981961,20255.0942781507,0.0,1.0
2019-07-23,50.94,51.1,50.94,51.07,14313,38.4959244964419,38.616838275779,38.4959244964419,38.5941669421533,18939.7768604671,0.0,1.0
2019-07-24,51.01,51.16,51.01,51.12,93894,38.5488242749019,38.6621809430304,38.5488242749019,38.6319524981961,124245.888949675,0.0,1.0
2019-07-25,51.1,51.16,51.0,51.16,9955,38.616838275779,38.6621809430304,38.5412671636933,38.6621809430304,13173.0230312269,0.0,1.0
2019-07-26,51.06,51.22,51.04,51.14,13657,38.5866098309447,38.7075236102818,38.5714956085276,38.6470667206132,18071.7202950744,0.0,1.0
2019-07-29,51.23,51.25,51.08,51.08,24496,38.7150807214903,38.7301949439075,38.6017240533618,38.6017240533618,32414.5024784464,0.0,1.0
2019-07-30,51.25,51.27,51.08,51.08,19586,38.7301949439075,38.7453091663246,38.6017240533618,38.6017240533618,25917.3108075951,0.0,1.0
2019-07-31,51.25,51.31,51.18,51.26,9366,38.7301949439075,38.7755376111589,38.6772951654475,38.737752055116,12393.6246821166,0.0,1.0
2019-08-01,51.2,51.33,51.05,51.12,48776,38.8285144721532,38.9271024971801,38.7147590586605,38.7678449182904,64316.9390832869,0.180102,1.0
2019-08-02,51.21,51.21,51.03,51.16,9751,38.836098166386,38.836098166386,38.6995916701949,38.7981796952218,12857.8496186881,0.0,1.0
2019-08-05,51.08,51.12,50.96,51.12,14796,38.7375101413591,38.7678449182904,38.646505810565,38.7678449182904,19510.2802746497,0.0,1.0
2019-08-06,51.0,51.13,50.95,51.08,10274,38.6768405874963,38.7754286125233,38.6389221163321,38.7375101413591,13547.4871277204,0.0,1.0
2019-08-07,51.04,51.21,51.04,51.05,133892,38.7071753644277,38.836098166386,38.7071753644277,38.7147590586605,176552.476786523,0.0,1.0
2019-08-08,51.26,51.26,51.05,51.18,34790,38.8740166375502,38.8740166375502,38.7147590586605,38.8133470836875,45874.7398455706,0.0,1.0
2019-08-09,51.17,51.26,51.11,51.12,7263,38.8057633894546,38.8740166375502,38.7602612240576,38.7678449182904,9577.12663116929,0.0,1.0
2019-08-12,51.11,51.11,50.97,51.07,4266,38.7602612240576,38.7602612240576,38.6540895047978,38.7299264471262,5625.22679451578,0.0,1.0
2019-08-13,50.99,51.12,50.93,50.93,2044,38.6692568932635,38.7678449182904,38.6237547278664,38.6237547278664,2695.25634505163,0.0,1.0
2019-08-14,51.04,51.05,50.89,50.98,62568,38.7071753644277,38.7147590586605,38.5934199509351,38.6616731990306,82503.3263195648,0.0,1.0
2019-08-15,51.01,51.13,51.0,51.0,19646,38.6844242817292,38.7754286125233,38.6768405874963,38.6768405874963,25905.5803106088,0.0,1.0
2019-08-16,51.26,51.26,51.0401,51.05,3437,38.8740166375502,38.8740166375502,38.70725120137,38.7147590586605,4532.09200486422,0.0,1.0
2019-08-19,51.17,51.18,51.01,51.05,13292,38.8057633894546,38.8133470836875,38.6844242817292,38.7147590586605,17527.0779542203,0.0,1.0
2019-08-20,51.18,51.18,51.04,51.16,12515,38.8133470836875,38.8133470836875,38.7071753644277,38.7981796952218,16502.5113299027,0.0,1.0
2019-08-21,51.04,51.23,51.04,51.23,78650,38.7071753644277,38.8512655548517,38.7071753644277,38.8512655548517,103709.350067667,0.0,1.0
2019-08-22,51.04,51.25,51.04,51.19,14805,38.7071753644277,38.8664329433174,38.7071753644277,38.8209307779203,19522.1478417267,0.0,1.0
2019-08-23,51.22,51.23,51.08,51.1,39441,38.8436818606189,38.8512655548517,38.7375101413591,38.7526775298248,52007.6347872707,0.0,1.0
2019-08-26,51.08,51.23,51.05,51.09,18957,38.7375101413591,38.8512655548517,38.7147590586605,38.7450938355919,24997.0521199333,0.0,1.0
2019-08-27,51.2,51.31,51.12,51.12,11493,38.8285144721532,38.9119351087144,38.7678449182904,38.7678449182904,15154.8831573769,0.0,1.0
2019-08-28,51.25,51.27,51.12,51.25,4826,38.8664329433174,38.8816003317831,38.7678449182904,38.8664329433174,6363.65319042034,0.0,1.0
2019-08-29,51.16,51.27,51.1,51.13,7315,38.7981796952218,38.8816003317831,38.7526775298248,38.7754286125233,9645.69479650328,0.0,1.0
2019-08-30,51.26,51.27,51.1,51.22,26581,38.8740166375502,38.8816003317831,38.7526775298248,38.8436818606189,35050.2000527483,0.0,1.0
2019-09-03,51.09,51.14,51.01,51.06,25553,38.8863151144876,38.924371793989,38.8254244272855,38.8634811067868,33572.2931359371,0.186217,1.0
2019-09-04,51.08,51.21,51.03,51.13,20811,38.8787037785874,38.9776511452909,38.840647099086,38.9167604580887,27342.1121767302,0.0,1.0
2019-09-05,51.06,51.21,51.02,51.05,8134,38.8634811067868,38.9776511452909,38.8330357631857,38.8558697708865,10686.6916748606,0.0,1.0
2019-09-06,51.29,51.29,51.14,51.27,5740,39.0385418324931,39.0385418324931,38.924371793989,39.0233191606925,7541.38310962622,0.0,1.0
2019-09-09,51.13,51.22,51.1,51.1,55482,38.9167604580887,38.9852624811912,38.8939264503879,38.8939264503879,72893.9055206067,0.0,1.0
2019-09-10,51.02,51.14,50.95,51.1,10419,38.8330357631857,38.924371793989,38.7797564118838,38.8939264503879,13688.7927908006,0.0,1.0
2019-09-11,51.08,51.14,50.95,51.06,85544,38.8787037785874,38.924371793989,38.7797564118838,38.8634811067868,112390.257270011,0.0,1.0
2019-09-12,50.96,51.22,50.96,51.22,64575,38.7873677477841,38.9852624811912,38.7873677477841,38.9852624811912,84840.559983295,0.0,1.0
2019-09-13,50.86,51.09,50.85,51.03,572499,38.7112543887814,38.8863151144876,38.7036430528811,38.840647099086,752166.252417753,0.0,1.0
2019-09-16,50.88,51.0,50.85,50.94,76919,38.7264770605819,38.8178130913852,38.7036430528811,38.7721450759836,101058.475158422,0.0,1.0
2019-09-17,51.09,51.1,50.93,50.94,61905,38.8863151144876,38.8939264503879,38.7645337400833,38.7721450759836,81332.6343904899,0.0,1.0
2019-09-18,51.07,51.19,50.98,51.14,169910,38.8710924426871,38.9624284734903,38.8025904195846,38.924371793989,223232.823023796,0.0,1.0
2019-09-19,51.13,51.17,51.05,51.12,8252,38.9167604580887,38.9472058016898,38.8558697708865,38.9091491221884,10841.7235924452,0.0,1.0
2019-09-20,51.12,51.21,51.1,51.19,8873,38.9091491221884,38.9776511452909,38.8939264503879,38.9624284734903,11657.6119044797,0.0,1.0
2019-09-23,51.23,51.3,51.22,51.26,10663,38.9928738170914,39.0461531683933,38.9852624811912,39.0157078247923,14009.3672644503,0.0,1.0
2019-09-24,51.25,51.45,51.1,51.25,79681,39.008096488892,39.1603232068974,38.8939264503879,39.008096488892,104687.27309375,0.0,1.0
2019-09-25,51.11,51.16,51.01,51.05,21727,38.9015377862882,38.9395944657895,38.8254244272855,38.8558697708865,28545.5802827263,0.0,1.0
2019-09-26,51.17,51.2,51.1,51.18,12854,38.9472058016898,38.9700398093906,38.8939264503879,38.9548171375901,16887.9683782466,0.0,1.0
2019-09-27,51.19,51.2,51.09,51.13,30300,38.9624284734903,38.9700398093906,38.8863151144876,38.9167604580887,39809.0432441942,0.0,1.0
2019-09-30,51.19,51.25,51.16,51.19,21499,38.9624284734903,39.008096488892,38.9395944657895,38.9624284734903,28246.0270860374,0.0,1.0
2019-10-01,51.0,51.12,50.94,51.06,25758,38.9500866923281,39.0417339551335,38.9042630609253,38.9959103237308,33726.7028537512,0.173785,1.0
2019-10-02,51.02,51.1,50.96,50.97,71516,38.965361236129,39.0264594113326,38.9195376047262,38.9271748766267,93640.7671903437,0.0,1.0
2019-10-03,51.13,51.22,51.03,51.12,10470,39.049371227034,39.1181066741381,38.9729985080294,39.0417339551335,13709.0837362674,0.0,1.0
2019-10-04,51.33,51.33,51.16,51.25,20420,39.2021166650431,39.2021166650431,39.0722830427354,39.1410184898395,26737.2960739809,0.0,1.0
2019-10-07,51.1,51.22,51.1,51.1,58944,39.0264594113326,39.1181066741381,39.0264594113326,39.0264594113326,77179.3917622298,0.0,1.0
2019-10-08,51.06,51.25,51.03,51.14,51107,38.9959103237308,39.1410184898395,38.9729985080294,39.0570084989345,66917.8741651784,0.0,1.0
2019-10-09,51.06,51.16,51.03,51.03,10933,38.9959103237308,39.0722830427354,38.9729985080294,38.9729985080294,14315.3211545952,0.0,1.0
2019-10-10,51.09,51.15,51.05,51.15,13193,39.0188221394322,39.0646457708349,38.9882730518303,39.0646457708349,17274.4930021562,0.0,1.0
2019-10-11,51.1,51.14,51.04,51.1,5527,39.0264594113326,39.0570084989345,38.9806357799299,39.0264594113326,7236.87734578319,0.0,1.0
2019-10-14,51.06,51.08,50.92,51.06,9187,38.9959103237308,39.0111848675317,38.8889885171244,38.9959103237308,12029.1644971431,0.0,1.0
2019-10-15,50.9857,51.09,50.984,51.06,5995,38.9391653935104,39.0188221394322,38.9378670572873,38.9959103237308,7849.66160448167,0.0,1.0
2019-10-16,51.19,51.2,51.02,51.07,151696,39.0951948584367,39.1028321303372,38.965361236129,39.0035475956313,198625.899375055,0.0,1.0
2019-10-17,51.03,51.21,51.03,51.16,25644,38.9729985080294,39.1104694022376,38.9729985080294,39.0722830427354,33577.4348932991,0.0,1.0
2019-10-18,51.23,51.26,51.13,51.13,14671,39.1257439460386,39.1486557617399,39.049371227034,39.049371227034,19209.7390157382,0.0,1.0
2019-10-21,51.28,51.28,51.17,51.2,118764,39.1639303055408,39.1639303055408,39.0799203146358,39.1028321303372,155505.789957408,0.0,1.0
2019-10-22,51.38,51.39,51.2,51.36,89418,39.2403030245454,39.2479402964459,39.1028321303372,39.2250284807445,117081.074453635,0.0,1.0
2019-10-23,51.37,51.47,51.33,51.45,141268,39.2326657526449,39.3090384716495,39.2021166650431,39.2937639278486,184971.809097901,0.0,1.0
2019-10-24,51.48,51.53,51.42,51.5,11809,39.31667574355,39.3548621030523,39.2708521121472,39.3319502873509,15462.3275875436,0.0,1.0
2019-10-25,51.45,51.53,51.4,51.42,16983,39.2937639278486,39.3548621030523,39.2555775683463,39.2708521121472,22236.9980031547,0.0,1.0
2019-10-28,51.46,51.49,51.4,51.44,9729,39.3014011997491,39.3243130154504,39.2555775683463,39.2861266559481,12738.8419933281,0.0,1.0
2019-10-29,51.41,51.47,51.41,51.45,9200,39.2632148402468,39.3090384716495,39.2632148402468,39.2937639278486,12046.186282107,0.0,1.0
2019-10-30,51.57,51.58,51.4,51.43,15974,39.3854111906541,39.3930484625545,39.2555775683463,39.2784893840477,20915.8456163453,0.0,1.0
2019-10-31,51.56,51.6,51.52,51.55,32381,39.3777739187536,39.4083230063555,39.3472248311518,39.3701366468532,42398.6476087942,0.0,1.0
2019-11-01,51.47,51.47,51.35,51.44,20582,39.4506701515891,39.4506701515891,39.3586926808646,39.427675783908,26852.662728654,0.185448,1.0
2019-11-04,51.4,51.45,51.31,51.45,23538,39.3970166269998,39.435340573135,39.3280335239564,39.435340573135,30709.2593191652,0.0,1.0
2019-11-05,51.27,51.35,51.24,51.35,11347,39.2973743670482,39.3586926808646,39.2743799993671,39.3586926808646,14804.0600516003,0.0,1.0
2019-11-06,51.33,51.4,51.3,51.35,18229,39.3433631024105,39.3970166269998,39.3203687347294,39.3586926808646,23782.7805305915,0.0,1.0
2019-11-07,51.24,51.32,51.19,51.32,13153,39.2743799993671,39.3356983131835,39.2360560532319,39.3356983131835,17160.2892269938,0.0,1.0
2019-11-08,51.25,51.3,51.17,51.22,16286,39.2820447885942,39.3203687347294,39.2207264747778,39.259050420913,21247.8119327013,0.0,1.0
2019-11-11,51.26,51.28,51.21,51.26,24500,39.2897095778212,39.3050391562753,39.251385631686,39.2897095778212,31964.3492785941,0.0,1.0
2019-11-12,51.3,51.31,51.23,51.29,16200,39.3203687347294,39.3280335239564,39.2667152101401,39.3127039455023,21135.6105433969,0.0,1.0
2019-11-13,51.2,51.33,51.13,51.3,77739,39.2437208424589,39.3433631024105,39.1900673178696,39.3203687347294,101423.532594638,0.0,1.0
2019-11-14,51.34,51.36,51.19,51.34,32880,39.3510278916375,39.3663574700916,39.2360560532319,39.3510278916375,42897.4613991908,0.0,1.0
2019-11-15,51.3,51.35,51.28,51.33,12612,39.3203687347294,39.3586926808646,39.3050391562753,39.3433631024105,16454.4642082297,0.0,1.0
2019-11-18,51.36,51.4,51.3,51.37,23252,39.3663574700916,39.3970166269998,39.3203687347294,39.3740222593187,30336.124466362,0.0,1.0
2019-11-19,51.31,51.38,51.25,51.38,49415,39.3280335239564,39.3816870485457,39.2820447885942,39.3816870485457,64470.1354939481,0.0,1.0
2019-11-20,51.42,51.43,51.32,51.39,15404,39.4123462054539,39.4200109946809,39.3356983131835,39.3893518377728,20097.095358672,0.0,1.0
2019-11-21,51.46,51.47,51.35,51.4,18925,39.4430053623621,39.4506701515891,39.3586926808646,39.3970166269998,24690.828983567,0.0,1.0
2019-11-22,51.48,51.48,51.41,51.47,55300,39.4583349408161,39.4583349408161,39.4046814162268,39.4506701515891,72148.1026573981,0.0,1.0
2019-11-25,51.54,51.55,51.45,51.5,26056,39.5043236761784,39.5119884654054,39.435340573135,39.4736645192702,33994.4116246142,0.0,1.0
2019-11-26,51.59,51.61,51.45,51.45,25796,39.5426476223136,39.5579772007677,39.435340573135,39.435340573135,33655.1981220658,0.0,1.0
2019-11-27,51.56,51.58,51.49,51.55,48646,39.5196532546325,39.5349828330866,39.4659997300432,39.5119884654054,63466.8463267954,0.0,1.0
2019-11-29,51.54,51.57,51.48,51.48,22197,39.5043236761784,39.5273180438595,39.4583349408161,39.4583349408161,28959.7004464062,0.0,1.0
2019-12-02,51.33,51.36,51.25,51.35,38663,39.4829772381811,39.5060532038375,39.4214413297639,39.4983612152854,50263.9853633141,0.18215,1.0
2019-12-03,51.4,51.43,51.27,51.37,119848,39.5368211580461,39.5598971237026,39.4368253068682,39.5137451923897,155808.864232534,0.0,1.0
2019-12-04,51.41,51.45,51.3,51.42,36578,39.5445131465983,39.5752811008069,39.4599012725246,39.5522051351504,47553.3729048264,0.0,1.0
2019-12-05,51.45,51.47,51.35,51.4,26249,39.5752811008069,39.5906650779112,39.4983612152854,39.5368211580461,34125.1157903327,0.0,1.0
2019-12-06,51.44,51.45,51.32,51.36,42470,39.5675891122547,39.5752811008069,39.4752852496289,39.5060532038375,55213.290701186,0.0,1.0
2019-12-09,51.42,51.46,51.31,51.43,86589,39.5522051351504,39.582973089359,39.4675932610768,39.5598971237026,112570.370344361,0.0,1.0
2019-12-10,51.41,51.45,51.33,51.42,32484,39.5445131465983,39.5752811008069,39.4829772381811,39.5522051351504,42230.9520870573,0.0,1.0
2019-12-11,51.46,51.56,51.4,51.5,28330,39.582973089359,39.6598929748805,39.5368211580461,39.6137410435676,36830.5280330727,0.0,1.0
2019-12-12,51.65,51.65,51.43,51.46,23318,39.7291208718499,39.7291208718499,39.5598971237026,39.582973089359,30314.6577012068,0.0,1.0
2019-12-13,51.74,51.74,51.58,51.6,59958,39.7983487688192,39.7983487688192,39.6752769519848,39.6906609290891,77948.6339501226,0.0,1.0
2019-12-16,51.68,51.75,51.6,51.7,28014,39.7521968375063,39.8060407573713,39.6906609290891,39.7675808146106,36419.7109890046,0.0,1.0
2019-12-17,51.79,51.8,51.58,51.58,36471,39.8368087115799,39.8445007001321,39.6752769519848,39.6752769519848,47414.2671335756,0.0,1.0
2019-12-18,51.64,51.8,51.63,51.78,50999,39.7214288832977,39.8445007001321,39.7137368947456,39.8291167230278,66301.4507292155,0.0,1.0
2019-12-19,51.7,51.72,51.63,51.65,13816,39.8855582274269,39.9009878437625,39.8315545702524,39.846984186588,17908.4167739898,0.153377,1.0
2019-12-20,51.73,51.74,51.58,51.58,55600,39.9087026519302,39.916417460098,39.7929805294135,39.7929805294135,72069.1931553153,0.0,1.0
2019-12-23,51.77,51.77,51.66,51.72,14626,39.9395618846014,39.9395618846014,39.8546989947558,39.9009878437625,18958.3456670798,0.0,1.0
2019-12-24,51.8,51.8,51.65,51.65,23141,39.9627063091047,39.9627063091047,39.846984186588,39.846984186588,29995.561129625,0.0,1.0
2019-12-26,51.84,51.85,51.75,51.79,12609,39.9935655417758,40.0012803499436,39.9241322682658,39.9549915009369,16343.8931024347,0.0,1.0
2019-12-27,51.92,51.92,51.75,51.75,15044,40.0552840071181,40.0552840071181,39.9241322682658,39.9241322682658,19500.1608242547,0.0,1.0
2019-12-30,51.86,51.86,51.76,51.85,6522,40.0089951581114,40.0089951581114,39.9318470764336,40.0012803499436,8453.87190213967,0.0,1.0
2019-12-31,51.79,51.9,51.7,51.75,21705,39.9549915009369,40.0398543907825,39.8855582274269,39.9241322682658,28134.2057092827,0.0,1.0
2020-01-02,51.94,51.94,51.77,51.77,34520,40.0707136234536,40.0707136234536,39.9395618846014,39.9395618846014,44745.1177647749,0.0,1.0
2020-01-03,52.01,52.01,51.86,51.96,8500,40.1247172806281,40.1247172806281,40.0089951581114,40.0861432397892,11017.7723348953,0.0,1.0
2020-01-06,52.01,52.03,51.9,52.01,30027,40.1247172806281,40.1401468969637,40.0398543907825,40.1247172806281,38921.2529294002,0.0,1.0
2020-01-07,52.04,52.05,51.87,51.91,19219,40.1478617051314,40.1555765132992,40.0167099662792,40.0475691989503,24911.8313534533,0.0,1.0
2020-01-08,52.05,52.1,51.97,52.06,39625,40.1555765132992,40.1941505541381,40.093858047957,40.163291321467,51362.262208262,0.0,1.0
2020-01-09,52.14,52.15,51.93,51.93,284059,40.2250097868093,40.232724594977,40.0629988152859,40.0629988152859,368199.693138591,0.0,1.0
2020-01-10,52.19,52.22,52.09,52.22,94008,40.2635838276481,40.2867282521515,40.1864357459703,40.2867282521515,121853.969606922,0.0,1.0
2020-01-13,52.29,52.29,52.16,52.24,70169,40.340731909326,40.340731909326,40.2404394031448,40.3021578684871,90953.6549373257,0.0,1.0
2020-01-14,52.27,52.31,52.2,52.27,265222,40.3253022929904,40.3561615256615,40.2712986358159,40.3253022929904,343783.013435953,0.0,1.0
2020-01-15,52.33,52.35,52.2,52.35,37324,40.3715911419971,40.3870207583326,40.2712986358159,40.3870207583326,48379.6864267803,0.0,1.0
2020-01-16,52.38,52.42,52.26,52.33,23227,40.410165182836,40.4410244155071,40.3175874848226,40.3715911419971,30107.0350614839,0.0,1.0
2020-01-17,52.46,52.46,52.31,52.35,17665,40.4718836481782,40.4718836481782,40.3561615256615,40.3870207583326,22897.5233289324,0.0,1.0
2020-01-21,52.48,52.62,52.34,52.62,25776,40.4873132645138,40.5953205788627,40.3793059501649,40.5953205788627,33411.0705534425,0.0,1.0
2020-01-22,52.32,52.51,52.32,52.49,56581,40.3638763338293,40.5104576890171,40.3638763338293,40.4950280726816,73340.7737036131,0.0,1.0
2020-01-23,52.48,52.5,52.35,52.49,20801,40.4873132645138,40.5027428808494,40.3870207583326,40.4950280726816,26962.4332162538,0.0,1.0
2020-01-24,52.53,52.53,52.43,52.53,9412,40.5258873053527,40.5258873053527,40.4487392236749,40.5258873053527,12199.9144960041,0.0,1.0
2020-01-27,52.5,52.53,52.45,52.53,11001,40.5027428808494,40.5258873053527,40.4641688400105,40.5258873053527,14259.5898183745,0.0,1.0
2020-01-28,52.5,52.52,52.4,52.4,36867,40.5027428808494,40.5181724971849,40.4255947991715,40.4255947991715,47787.3191377159,0.0,1.0
2020-01-29,52.59,52.59,52.46,52.55,43695,40.5721761543594,40.5721761543594,40.4718836481782,40.5413169216883,56637.8308439118,0.0,1.0
2020-01-30,52.5,52.56,52.4,52.56,22927,40.5027428808494,40.549031729856,40.4255947991715,40.549031729856,29718.1725084876,0.0,1.0
2020-01-31,52.58,52.6,52.5,52.58,16200,40.5644613461916,40.5798909625272,40.5027428808494,40.5644613461916,20998.5778618005,0.0,1.0
2020-02-03,52.4,52.41,52.34,52.39,22556,40.5652930025121,40.5730344706423,40.5188441937306,40.5575515343818,29136.5922076985,0.181078,1.0
2020-02-04,52.43,52.43,52.34,52.42,34936,40.5885174069028,40.5885174069028,40.5188441937306,40.5807759387726,45128.3909100973,0.0,1.0
2020-02-05,52.4,52.48,52.3721,52.48,87683,40.5652930025121,40.6272247475541,40.5436943064287,40.6272247475541,113264.045688403,0.0,1.0
2020-02-06,52.41,52.48,52.37,52.48,52522,40.5730344706423,40.6272247475541,40.5420685981213,40.6272247475541,67845.0122332303,0.0,1.0
2020-02-07,52.55,52.55,52.43,52.54,10600,40.6814150244658,40.6814150244658,40.5885174069028,40.6736735563356,13692.4932346872,0.0,1.0
2020-02-10,52.57,52.6,52.53,52.55,20874,40.6968979607264,40.7201223651171,40.6659320882054,40.6814150244658,26963.8777151755,0.0,1.0
2020-02-11,52.57,52.63,52.47,52.51,19658,40.6968979607264,40.7433467695079,40.6194832794238,40.6504491519448,25393.1162271208,0.0,1.0
2020-02-12,52.64,52.66,52.54,52.61,108200,40.7510882376381,40.7665711738986,40.6736735563356,40.7278638332474,139766.770565392,0.0,1.0
2020-02-13,52.65,52.67,52.56,52.56,36407,40.7588297057684,40.7743126420289,40.6891564925961,40.6891564925961,47028.5472825713,0.0,1.0
2020-02-14,52.73,52.75,52.59,52.62,17513,40.8207614508104,40.8362443870709,40.7123808969869,40.7356053013776,22622.3239640638,0.0,1.0
2020-02-18,52.67,52.69,52.6,52.61,15921,40.7743126420289,40.7897955782894,40.7201223651171,40.7278638332474,20565.8664895712,0.0,1.0
2020-02-19,52.73,52.74,52.67,52.74,24755,40.8207614508104,40.8285029189406,40.7743126420289,40.8285029189406,31977.1386815737,0.0,1.0
2020-02-20,52.9,52.9,52.76,52.81,43263,40.9523664090246,40.9523664090246,40.8439858552011,40.8826931958524,55884.7485671954,0.0,1.0
2020-02-21,52.95,52.97,52.88,52.9,20800,40.9910737496759,41.0065566859364,40.9368834727641,40.9523664090246,26868.2886114616,0.0,1.0
2020-02-24,52.87,52.9,52.74,52.89,33662,40.9291420046339,40.9523664090246,40.8285029189406,40.9446249408944,43482.7082326452,0.0,1.0
2020-02-25,52.78,52.9,52.73,52.86,84315,40.8594687914616,40.9523664090246,40.8207614508104,40.9214005365036,108913.449724778,0.0,1.0
2020-02-26,52.67,52.76,52.54,52.7,334064,40.7743126420289,40.8439858552011,40.6736735563356,40.7975370464196,431525.38301439,0.0,1.0
2020-02-27,52.21,52.52,52.05,52.49,123812,40.4182051080373,40.6581906200751,40.2943416179533,40.6349662156844,159933.487959726,0.0,1.0
2020-02-28,52.0,52.07,51.78,52.0,505662,40.2556342773021,40.3098245542138,40.0853219784366,40.2556342773021,653186.180569659,0.0,1.0
2020-03-02,52.04,52.07,51.73,51.95,214200,40.4277650470314,40.45107083011,40.1869386218857,40.3578476977956,275725.556113039,0.182349,1.0
2020-03-03,52.34,52.42,51.98,52.09,70138,40.6608228778175,40.7229716326938,40.3811534808742,40.4666080188291,90284.0292000762,0.0,1.0
2020-03-04,52.48,52.49,52.32,52.47,15661,40.769583198851,40.7773517932106,40.6452856890984,40.7618146044915,20159.3741096466,0.0,1.0
2020-03-05,52.47,52.5,52.35,52.49,26721,40.7618146044915,40.7851203875701,40.668591472177,40.7773517932106,34396.1838697316,0.0,1.0
2020-03-06,52.09,52.29,51.61,52.16,271129,40.4666080188291,40.6219799060198,40.0937154895713,40.5209881793458,349006.509352811,0.0,1.0
2020-03-09,50.11,51.8,49.08,50.76,64507,38.9284263356407,40.2413187824025,38.1282611166084,39.4333849690106,83035.6136703259,0.0,1.0
2020-03-10,50.6,51.33,49.21,49.87,71571,39.309087459258,39.8761948475042,38.2292528432824,38.7419800710118,92128.6357449408,0.0,1.0
2020-03-11,48.86,50.25,48.86,49.51,52290,37.9573520406986,39.0371866566742,37.9573520406986,38.4623106740685,67309.4739923006,0.0,1.0
2020-03-12,48.3,48.88,46.85,47.93,173113,37.5223107565645,37.9728892294176,36.3958645744316,37.2348727652616,222836.966365063,0.0,1.0
2020-03-13,47.7,49.0,46.52,48.1,149727,37.0561950949923,38.0661123617321,36.1395009605669,37.3669388693737,192733.708404001,0.0,1.0
2020-03-16,45.72,47.61,45.15,45.81,61316,35.5180134118039,36.9862777457564,35.0752035333103,35.5879307610397,78928.0494800517,0.0,1.0
2020-03-17,45.51,46.23,45.04,45.34,50197,35.3548729302536,35.9142117241403,34.9897489953554,35.2228068261415,64615.2929047909,0.0,1.0
2020-03-18,42.91,44.59,41.33,43.87,266569,33.335038396774,34.6401622491762,32.1076004879671,34.0808234552895,343136.721603625,0.0,1.0
2020-03-19,41.77,43.36,40.67,41.0,235009,32.4494186397867,33.6846251429531,31.5948732602376,31.8512368741024,302511.611655318,0.0,1.0
2020-03-20,43.23,44.21,42.87,43.36,59541,33.5836334162791,34.3449556635138,33.3039640193358,33.6846251429531,76643.2088539984,0.0,1.0
2020-03-23,43.0,43.1,42.25,42.25,113465,33.4049557460098,33.4826416896052,32.8223111690445,32.8223111690445,146056.023456424,0.0,1.0
2020-03-24,44.5,44.82,43.06,43.93,119344,34.5702448999404,34.8188399194456,33.451567312167,34.1274350214468,153623.673056744,0.0,1.0
2020-03-25,44.96,45.0,44.24,44.58,39459,34.9276002404791,34.9586746179172,34.3682614465924,34.6323936548167,50792.9725427843,0.0,1.0
2020-03-26,45.4,45.56,44.73,44.96,43932,35.2694183922987,35.3937159020513,34.7489225702097,34.9276002404791,56550.770920439,0.0,1.0
2020-03-27,45.19,45.75,45.0,45.14,90051,35.1062779107484,35.5413191948825,34.9586746179172,35.0674349389507,115916.722939007,0.0,1.0
2020-03-30,44.89,45.13,44.54,44.54,209547,34.8732200799623,35.0596663445912,34.6013192773785,34.6013192773785,269736.05558739,0.0,1.0
2020-03-31,44.95,45.0,44.5,44.5,27967,34.9198316461195,34.9586746179172,34.5702448999404,34.5702448999404,36000.0776275134,0.0,1.0
2020-04-01,44.82,45.21,44.58,44.8,76603,34.9699033442045,35.2741929984713,34.782648172348,34.9542987465498,98180.0385950738,0.194454,1.0
2020-04-02,44.93,45.25,44.68,44.68,36298,35.0557286313054,35.3054021937808,34.8606711606215,34.8606711606215,46522.1863494118,0.0,1.0
2020-04-03,45.0,45.44,44.85,45.42,25786,35.1103447230969,35.4536458715005,34.9933102406866,35.4380412738458,33049.2340406064,0.0,1.0
2020-04-06,45.75,45.75,45.19,45.2,115069,35.6955171351485,35.6955171351485,35.2585884008166,35.266390699644,147480.893190822,0.0,1.0
2020-04-07,46.01,48.13,45.56,48.13,56564,35.8983769046597,37.552464256059,35.5472734574288,37.552464256059,72496.582419641,0.0,1.0
2020-04-08,46.03,46.15,45.93,46.04,44732,35.9139815023144,36.0076090882427,35.8359585140409,35.9217838011418,57331.8210309629,0.0,1.0
2020-04-09,47.01,47.14,45.94,45.94,38933,36.6786067873952,36.7800366721508,35.8437608128682,35.8437608128682,49899.3961414306,0.0,1.0
2020-04-13,46.49,46.89,46.49,46.8,46582,36.2728872483728,36.584979201467,36.2728872483728,36.5147585120208,59702.9170898754,0.0,1.0
2020-04-14,47.53,47.62,46.91,46.91,80523,37.0843263264177,37.1545470158639,36.6005837991217,36.6005837991217,103204.198892878,0.0,1.0
2020-04-15,47.35,47.37,46.77,46.77,20110,36.9438849475253,36.95948954518,36.4913516155387,36.4913516155387,25774.4549971533,0.0,1.0
2020-04-16,47.37,47.39,47.08,47.1,11882,36.95948954518,36.9750941428347,36.7332228791867,36.7488274768414,15228.8450659461,0.0,1.0
2020-04-17,47.56,47.7,46.8,47.14,76948,37.1077332228997,37.2169654064827,36.5147585120208,36.7800366721508,98622.2159682225,0.0,1.0
2020-04-20,47.45,47.68,47.3,47.63,19248,37.0219079357988,37.201360808828,36.9048734533885,37.1623493146912,24669.6524010546,0.0,1.0
2020-04-21,47.11,47.49,47.0,47.49,41792,36.7566297756688,37.0531171311083,36.6708044885679,37.0531171311083,53563.7008076097,0.0,1.0
2020-04-22,47.25,47.47,47.15,47.44,15775,36.8658619592517,37.0375125334535,36.7878389709782,37.0141056369715,20218.4001780255,0.0,1.0
2020-04-23,47.54,47.73,47.17,47.17,103770,37.092128625245,37.2403723029648,36.8034435686329,36.8034435686329,132999.26380182,0.0,1.0
2020-04-24,47.39,47.62,47.25,47.62,11794,36.9750941428347,37.1545470158639,36.8658619592517,37.1545470158639,15116.0577939546,0.0,1.0
2020-04-27,47.33,47.8,47.16,47.8,47032,36.9282803498706,37.2949883947562,36.7956412698055,37.2949883947562,60279.6701852866,0.0,1.0
2020-04-28,47.55,47.64,47.28,47.54,10890,37.0999309240724,37.1701516135186,36.8892688557338,37.092128625245,13957.4249089507,0.0,1.0
2020-04-29,48.12,48.12,47.44,47.44,45714,37.5446619572316,37.5446619572316,37.0141056369715,37.0141056369715,58590.4244525046,0.0,1.0
2020-04-30,48.04,48.04,47.61,48.03,71893,37.4822435666128,37.4822435666128,37.1467447170365,37.4744412677854,92143.3561964367,0.0,1.0
2020-05-01,47.68,47.68,47.27,47.51,35181,37.3494250336747,37.3494250336747,37.0282575784774,37.2162580400563,44911.8046258439,0.18977,1.0
2020-05-04,47.54,47.75,47.27,47.27,18125,37.2397580977537,37.4042585016352,37.0282575784774,37.0282575784774,23138.241063171,0.0,1.0
2020-05-05,47.83,47.83,47.5,47.77,13400,37.4669253221615,37.4669253221615,37.2084246874905,37.4199252067668,17106.3409791168,0.0,1.0
2020-05-06,47.62,47.85,47.55,47.85,16878,37.30242491828,37.4825920272931,37.2475914503195,37.4825920272931,21546.3300780248,0.0,1.0
2020-05-07,47.88,47.91,47.47,47.47,3364,37.5060920849905,37.5295921426878,37.1849246297932,37.1849246297932,4294.45754132454,0.0,1.0
2020-05-08,48.13,48.21,47.87,48.14,17431,37.7019258991351,37.7645927196614,37.4982587324247,37.7097592517009,22252.285791566,0.0,1.0
2020-05-11,48.14,48.16,47.79,47.79,8352,37.7097592517009,37.7254259568325,37.4355919118984,37.4355919118984,10662.1014819092,0.0,1.0
2020-05-12,48.25,48.4,48.16,48.2,24600,37.7959261299246,37.9134264184114,37.7254259568325,37.7567593670957,31404.1782153935,0.0,1.0
2020-05-13,48.14,48.34,47.85,48.34,11395,37.7097592517009,37.8664263030167,37.4825920272931,37.8664263030167,14546.7727953012,0.0,1.0
2020-05-14,48.36,48.36,47.67,47.67,13770,37.8820930081483,37.8820930081483,37.3415916811089,37.3415916811089,17578.6802449581,0.0,1.0
2020-05-15,48.12,48.32,48.03,48.29,15652,37.6940925465694,37.8507595978851,37.6235923734773,37.8272595401877,19981.2275376967,0.0,1.0
2020-05-18,48.57,48.65,48.36,48.62,27917,38.0465934120298,38.1092602325561,37.8820930081483,38.0857601748587,35638.6359040301,0.0,1.0
2020-05-19,48.43,48.78,48.39,48.78,203794,37.9369264761088,38.2110938159113,37.9055930658456,38.2110938159113,260161.914440158,0.0,1.0
2020-05-20,49.19,49.19,48.86,49.07,24316,38.5322612711086,38.5322612711086,38.2737606364376,38.4382610403192,31041.6259140451,0.0,1.0
2020-05-21,49.24,49.29,48.99,48.99,87078,38.5714280339376,38.6105947967665,38.3755942197929,38.3755942197929,111163.131326831,0.0,1.0
2020-05-22,49.05,49.26,48.91,49.26,6676,38.4225943351876,38.5870947390691,38.3129273992666,38.5870947390691,8522.53226690923,0.0,1.0
2020-05-26,49.33,49.5,49.19,49.5,31063,38.6419282070296,38.775095200648,38.5322612711086,38.775095200648,39654.7962562914,0.0,1.0
2020-05-27,49.72,49.73,49.15,49.15,37312,38.9474289570953,38.9552623096611,38.5009278608455,38.5009278608455,47632.2234785676,0.0,1.0
2020-05-28,49.53,49.66,49.42,49.65,9986,38.7985952583454,38.9004288417006,38.7124283801217,38.8925954891348,12748.0538072731,0.0,1.0
2020-05-29,49.78,49.79,49.39,49.58,28577,38.9944290724901,39.0022624250559,38.6889283224244,38.8377620211743,36481.1870268821,0.0,1.0
2020-06-01,49.67,49.72,49.22,49.22,32847,39.035021505486,39.0743158697959,38.6813722266966,38.6813722266966,41796.0699668298,0.16182,1.0
2020-06-02,49.91,49.91,49.65,49.85,47049,39.2236344541736,39.2236344541736,39.019303759762,39.1764812170017,59867.363712649,0.0,1.0
2020-06-03,50.2,50.2,49.79,50.08,23723,39.4515417671713,39.4515417671713,39.1293279798298,39.3572352928274,30186.2626061163,0.0,1.0
2020-06-04,50.19,50.19,49.76,50.17,24951,39.4436828943093,39.4436828943093,39.1057513612439,39.4279651485853,31748.8276476503,0.0,1.0
2020-06-05,50.42,50.56,50.3,50.56,16565,39.624436970135,39.7344611902028,39.5301304957911,39.7344611902028,21078.0862483799,0.0,1.0
2020-06-08,50.69,50.74,50.22,50.54,33583,39.8366265374086,39.8759209017185,39.4672595128952,39.7187434444788,42732.5910340684,0.0,1.0
2020-06-09,50.66,50.68,50.38,50.66,44479,39.8130499188226,39.8287676645466,39.593001478687,39.8130499188226,56597.1746599271,0.0,1.0
2020-06-10,50.78,50.79,50.45,50.77,30773,39.9073563931665,39.9152152660284,39.6480135887209,39.8994975203045,39157.0146768123,0.0,1.0
2020-06-11,50.18,50.43,50.17,50.17,12954,39.4358240214473,39.6322958429969,39.4279651485853,39.4279651485853,16483.2797622405,0.0,1.0
2020-06-12,50.54,50.54,50.14,50.14,40459,39.7187434444788,39.7187434444788,39.4043885299993,39.4043885299993,51481.937308977,0.0,1.0
2020-06-15,50.62,50.65,49.93,50.34,12308,39.7816144273747,39.8051910459606,39.2393521998976,39.5615659872391,15661.2789342023,0.0,1.0
2020-06-16,50.62,50.73,50.38,50.67,18379,39.7816144273747,39.8680620288565,39.593001478687,39.8209087916846,23386.3052918186,0.0,1.0
2020-06-17,50.63,50.68,50.42,50.44,12142,39.7894733002367,39.8287676645466,39.624436970135,39.6401547158589,15450.0527152327,0.0,1.0
2020-06-18,50.6,50.6,50.38,50.6,7955,39.7658966816507,39.7658966816507,39.593001478687,39.7658966816507,10122.3166982108,0.0,1.0
2020-06-19,50.64,50.7,50.57,50.57,14908,39.7973321730987,39.8444854102706,39.7423200630648,39.7423200630648,18969.6413999908,0.0,1.0
2020-06-22,50.74,50.79,50.43,50.79,8885,39.8759209017185,39.9152152660284,39.6322958429969,39.9152152660284,11305.6925032814,0.0,1.0
2020-06-23,50.81,50.88,50.61,50.88,10013,39.9309330117524,39.9859451217863,39.7737555545127,39.9859451217863,12741.0128345927,0.0,1.0
2020-06-24,50.77,50.77,50.42,50.72,53001,39.8994975203045,39.8994975203045,39.624436970135,39.8602031559945,67440.9688651003,0.0,1.0
2020-06-25,50.77,50.77,50.4,50.67,37273,39.8994975203045,39.8994975203045,39.608719224411,39.8209087916846,47427.9208412838,0.0,1.0
2020-06-26,50.63,50.65,50.42,50.42,26904,39.7894733002367,39.8051910459606,39.624436970135,39.624436970135,34233.9168382985,0.0,1.0
2020-06-29,50.66,50.73,50.47,50.47,21711,39.8130499188226,39.8680620288565,39.6637313344449,39.6637313344449,27626.0990364369,0.0,1.0
2020-06-30,50.64,50.7,50.36,50.36,37126,39.7973321730987,39.8444854102706,39.577283732963,39.577283732963,47240.8711172565,0.0,1.0
2020-07-01,50.46,50.62,50.45,50.62,14737,39.7799176967238,39.9060529886674,39.7720342409773,39.9060529886674,18693.5786461228,0.157841,1.0
2020-07-02,50.74,50.74,50.6,50.7,24059,40.0006544576251,40.0006544576251,39.8902860771745,39.9691206346392,30518.3421759564,0.0,1.0
2020-07-06,50.87,50.87,50.46,50.6,20113,40.1031393823293,40.1031393823293,39.7799176967238,39.8902860771745,25512.9230718239,0.0,1.0
2020-07-07,50.81,50.89,50.63,50.87,11585,40.0558386478505,40.1189062938223,39.9139364444139,40.1031393823293,14695.3320631969,0.0,1.0
2020-07-08,50.89,50.92,50.71,50.9,83694,40.1189062938223,40.1425566610617,39.9770040903857,40.1267897495688,106164.102002348,0.0,1.0
2020-07-09,50.9,50.9,50.66,50.66,15933,40.1267897495688,40.1267897495688,39.9375868116533,39.9375868116533,20210.679824162,0.0,1.0
2020-07-10,50.92,50.92,50.79,50.85,7404,40.1425566610617,40.1425566610617,40.0400717363575,40.0873724708364,9391.82033628918,0.0,1.0
2020-07-13,50.79,50.94,50.54,50.58,8696,40.0400717363575,40.1583235725547,39.8429853426956,39.8745191656815,11030.6955219301,0.0,1.0
2020-07-14,50.95,50.96,50.5,50.5,15258,40.1662070283012,40.1740904840476,39.8114515197097,39.8114515197097,19354.4563332118,0.0,1.0
2020-07-15,51.01,51.02,50.65,51.02,14786,40.21350776278,40.2213912185265,39.9297033559068,40.2213912185265,18755.7341291696,0.0,1.0
2020-07-16,50.87,51.08,50.74,51.0,18660,40.1031393823293,40.2686919530054,40.0006544576251,40.2056243070335,23669.8227276008,0.0,1.0
2020-07-17,51.18,51.18,50.77,51.17,10444,40.3475265104701,40.3475265104701,40.0243048248646,40.3396430547237,13247.9972436797,0.0,1.0
2020-07-20,51.02,51.28,51.0,51.27,21085,40.2213912185265,40.4263610679349,40.2056243070335,40.4184776121884,26745.8848987922,0.0,1.0
2020-07-21,51.43,51.43,51.15,51.15,14245,40.5446129041321,40.5446129041321,40.3238761432307,40.3238761432307,18069.4868571636,0.0,1.0
2020-07-22,51.55,51.55,51.14,51.18,42209,40.6392143730898,40.6392143730898,40.3159926874842,40.3475265104701,53541.2404881726,0.0,1.0
2020-07-23,51.395,51.6,51.38,51.59,21148,40.5170208090194,40.6786316518222,40.5051956253997,40.6707481960757,26825.7990912809,0.0,1.0
2020-07-24,51.7,51.7,51.49,51.49,30741,40.7574662092869,40.7574662092869,40.5919136386109,40.5919136386109,38994.3204967404,0.0,1.0
2020-07-27,51.69,51.7,51.51,51.5264,6167,40.7495827535405,40.7574662092869,40.6076805501039,40.6206094175281,7822.71150917008,0.0,1.0
2020-07-28,51.66,51.7,51.51,51.65,26217,40.725932386301,40.7574662092869,40.6076805501039,40.7180489305546,33255.7203885053,0.0,1.0
2020-07-29,51.81,51.81,51.625,51.75,15049,40.8441842224982,40.8441842224982,40.6983402911884,40.7968834880193,19089.3441708287,0.0,1.0
2020-07-30,51.87,51.87,51.6589,51.74,48115,40.8914849569771,40.8914849569771,40.7250652061689,40.7890000322729,61032.8789141752,0.0,1.0
2020-07-31,51.93,51.93,51.6401,51.86,29667,40.9387856914559,40.9387856914559,40.7102443093655,40.8836015012306,37631.9737866952,0.0,1.0
2020-08-03,51.81,51.84,51.67,51.67,17141,40.9793381878158,41.0030668144445,40.8686045968817,40.8686045968817,21671.2921504439,0.17144,1.0
2020-08-04,52.03,52.03,51.805,51.87,20686,41.1533481164265,41.1533481164265,40.975383416711,41.0267954410732,26153.2203152723,0.0,1.0
2020-08-05,52.07,52.07,51.86,52.0,25201,41.1849862852648,41.1849862852648,41.0188858988637,41.1296194897977,31861.5152840171,0.0,1.0
2020-08-06,52.17,52.19,52.01,52.01,27350,41.2640817073605,41.2799007917797,41.1375290320073,41.1375290320073,34578.4866877453,0.0,1.0
2020-08-07,52.06,52.11,51.87,52.11,30290,41.1770767430552,41.2166244541031,41.0267954410732,41.2166244541031,38295.5159697186,0.0,1.0
2020-08-10,52.13,52.1592,51.99,52.14,17732,41.2324435385222,41.2555394017742,41.1217099475882,41.2403530807318,22418.4908938611,0.0,1.0
2020-08-11,52.12,52.2,51.99,52.2,18780,41.2245339963127,41.2878103339893,41.1217099475882,41.2878103339893,23743.4727603604,0.0,1.0
2020-08-12,52.1,52.18,52.0,52.1,35422,41.2087149118935,41.2719912495701,41.1296194897977,41.2087149118935,44783.8813694082,0.0,1.0
2020-08-13,52.03,52.11,51.8601,52.02,11314,41.1533481164265,41.2166244541031,41.0189649942858,41.1454385742169,14304.2412572267,0.0,1.0
2020-08-14,52.02,52.07,51.81,52.07,16504,41.1454385742169,41.1849862852648,40.9793381878158,41.1849862852648,20865.9358060164,0.0,1.0
2020-08-17,52.02,52.04,51.86,52.03,13973,41.1454385742169,41.1612576586361,41.0188858988637,41.1533481164265,17666.0034547665,0.0,1.0
2020-08-18,52.01,52.03,51.83,52.03,14558,41.1375290320073,41.1533481164265,40.9951572722349,41.1533481164265,18405.6164241388,0.0,1.0
2020-08-19,52.05,52.14,51.719,52.05,233683,41.1691672008456,41.2403530807318,40.9073613537087,41.1691672008456,295444.406020197,0.0,1.0
2020-08-20,51.9745,52.02,51.76,51.76,7654,41.1094501571633,41.1454385742169,40.9397904767679,40.9397904767679,9676.91908987212,0.0,1.0
2020-08-21,52.1133,52.22,51.94,52.12,24510,41.2192346030322,41.3036294184084,41.0821622365403,41.2245339963127,30987.886973186,0.0,1.0
2020-08-24,52.1252,52.23,52.118,52.23,21243,41.2286469582616,41.311538960618,41.2229520878708,41.311538960618,26857.4330057687,0.0,1.0
2020-08-25,52.065,52.19,51.96,52.19,14928,41.18103151416,41.2799007917797,41.0979813209594,41.2799007917797,18873.4058235708,0.0,1.0
2020-08-26,52.14,52.16,51.79,52.12,21260,41.2403530807318,41.256172165151,40.9635191033966,41.2245339963127,26878.9260322291,0.0,1.0
2020-08-27,52.0,52.2,51.8958,52.2,17305,41.1296194897977,41.2878103339893,41.047202059974,41.2878103339893,21878.636641003,0.0,1.0
2020-08-28,52.3,52.3,52.11,52.13,27551,41.366905756085,41.366905756085,41.2166244541031,41.2324435385222,34832.6101182476,0.0,1.0
2020-08-31,52.29,52.29,52.115,52.25,22089,41.3589962138755,41.3589962138755,41.2205792252079,41.3273580450372,27927.0271460916,0.0,1.0
2020-09-01,52.25,52.25,51.8896,51.95,25336,41.4583867303268,41.4583867303268,41.1724230446309,41.2203481462292,31930.9578689331,0.165659,1.0
2020-09-02,52.32,52.35,51.95,52.35,19256,41.5139290666162,41.537732925026,41.2203481462292,41.537732925026,24268.3345723151,0.0,1.0
2020-09-03,52.18,52.3,52.0201,52.3,13525,41.4028443940373,41.4980598276764,41.2759698287133,41.4980598276764,17045.5559353221,0.0,1.0
2020-09-04,51.92,52.2,51.92,52.2,65493,41.1965442878194,41.4187136329772,41.1965442878194,41.4187136329772,82540.820323257,0.0,1.0
2020-09-08,52.07,52.11,51.935,52.11,29837,41.3155635798682,41.3473020577479,41.2084462170243,41.3473020577479,37603.5676482222,0.0,1.0
2020-09-09,52.16,52.19,52.0065,52.1,36020,41.3869751550975,41.4107790135073,41.2651787462342,41.339367438278,45396.0018329243,0.0,1.0
2020-09-10,51.93,52.15,51.85,51.995,10287,41.2044789072894,41.3790405356276,41.14100195153,41.2560539338438,12964.7049099193,0.0,1.0
2020-09-11,52.14,52.16,51.9,52.16,29269,41.3711059161577,41.3869751550975,41.1806750488796,41.3869751550975,36887.7173139328,0.0,1.0
2020-09-14,52.16,52.19,52.06,52.16,21743,41.3869751550975,41.4107790135073,41.3076289603983,41.3869751550975,27402.7003845995,0.0,1.0
2020-09-15,52.09,52.21,51.96,52.04,19435,41.3314328188081,41.4266482524471,41.2282827656991,41.2917597214585,24493.928251607,0.0,1.0
2020-09-16,52.0,52.16,52.0,52.16,33325,41.2600212435788,41.3869751550975,41.2600212435788,41.3869751550975,41999.493644703,0.0,1.0
2020-09-17,52.1,52.11,51.99,52.11,13618,41.339367438278,41.3473020577479,41.2520866241089,41.3473020577479,17162.7638245631,0.0,1.0
2020-09-18,52.0,52.08,51.8976,52.08,25034,41.2600212435788,41.3234981993381,41.1787707402068,41.3234981993381,31550.3473038708,0.0,1.0
2020-09-21,51.81,51.89,51.66,51.66,45728,41.1092634736503,41.1727404294097,40.9902441816015,40.9902441816015,57630.9931098269,0.0,1.0
2020-09-22,51.54,51.87,51.54,51.87,12916,40.8950287479625,41.1568711904699,40.8950287479625,41.1568711904699,16278.033305776,0.0,1.0
2020-09-23,51.37,51.78,51.26,51.78,12343,40.7601402169739,41.0854596152406,40.6728594028048,41.0854596152406,15555.8814720651,0.0,1.0
2020-09-24,51.27,51.6499,51.27,51.58,17183,40.6807940222747,40.9822302159369,40.6807940222747,40.9267672258422,21655.732912136,0.0,1.0
2020-09-25,51.5,51.58,51.22,51.22,10767,40.8632902700828,40.9267672258422,40.6411209249251,40.6411209249251,13569.6488543891,0.0,1.0
2020-09-28,51.59,51.625,51.38,51.517,47037,40.9347018453121,40.9624730134568,40.7680748364438,40.8767791231817,59280.7256583915,0.0,1.0
2020-09-29,51.59,51.74,51.351,51.67,47952,40.9347018453121,41.0537211373609,40.7450644399811,40.9981788010715,60433.9000525372,0.0,1.0
2020-09-30,51.71,51.71,51.65,51.65,10689,41.0299172789511,41.0299172789511,40.9823095621316,40.9823095621316,13471.3454634128,0.0,1.0
2020-10-01,51.59,51.59,51.41,51.56,16502,41.0657151081516,41.0657151081516,40.9224348460957,41.0418350644756,20731.1178621362,0.165116,1.0
2020-10-02,51.53,51.55,51.44,51.49,23098,41.0179550207996,41.033875049917,40.9463148897717,40.986114962565,29017.534867266,0.0,1.0
2020-10-05,51.6,51.63,51.28,51.28,43521,41.0736751227103,41.0975551663863,40.818954656833,40.818954656833,54674.5231170786,0.0,1.0
2020-10-06,51.61,51.64,51.4592,51.64,18091,41.081635137269,41.105515180945,40.9615981177243,41.105515180945,22727.3453668589,0.0,1.0
2020-10-07,51.69,51.7,51.55,51.64,27974,41.1453152537383,41.1532752682969,41.033875049917,41.105515180945,35143.1518043509,0.0,1.0
2020-10-08,51.87,51.89,51.63,51.6453,34146,41.2885955157942,41.3045155449116,41.0975551663863,41.109733988661,42896.9064671255,0.0,1.0
2020-10-09,51.86,51.88,51.55,51.88,30424,41.2806355012356,41.2965555303529,41.033875049917,41.2965555303529,38221.0356222053,0.0,1.0
2020-10-12,51.88,51.91,51.6,51.91,20357,41.2965555303529,41.3204355740289,41.0736751227103,41.3204355740289,25574.073828597,0.0,1.0
2020-10-13,51.96,51.96,51.75,51.8253,41673,41.3602356468222,41.3602356468222,41.1930753410903,41.253014250717,52352.9193230399,0.0,1.0
2020-10-14,51.91,51.96,51.8183,51.92,36612,41.3204355740289,41.3602356468222,41.2474422405259,41.3283955885876,45994.8907507291,0.0,1.0
2020-10-15,51.83,51.86,51.7201,51.86,42808,41.2567554575596,41.2806355012356,41.1692748975599,41.2806355012356,53778.7961121275,0.0,1.0
2020-10-16,51.81,51.85,51.76,51.85,24165,41.2408354284423,41.2726754866769,41.2010353556489,41.2726754866769,30357.9846769193,0.0,1.0
2020-10-19,51.65,51.8,51.6,51.7,27960,41.1134751955036,41.2328754138836,41.0736751227103,41.1532752682969,35125.5638968203,0.0,1.0
2020-10-20,51.75,51.83,51.73,51.75,47882,41.1930753410903,41.2567554575596,41.1771553119729,41.1930753410903,60153.1563128594,0.0,1.0
2020-10-21,51.48,51.82,51.48,51.82,16763,40.9781549480063,41.2487954430009,40.9781549480063,41.2487954430009,21059.0067096709,0.0,1.0
2020-10-22,51.67,51.67,51.48,51.48,21687,41.1293952246209,41.1293952246209,40.9781549480063,40.9781549480063,27244.9250440037,0.0,1.0
2020-10-23,51.77,51.81,51.56,51.69,28103,41.2089953702076,41.2408354284423,41.0418350644756,41.1453152537383,35305.2118094543,0.0,1.0
2020-10-26,51.7,51.75,51.52,51.55,29523,41.1532752682969,41.1930753410903,41.009995006241,41.033875049917,37089.1281447006,0.0,1.0
2020-10-27,51.71,51.71,51.48,51.59,23356,41.1612352828556,41.1612352828556,40.9781549480063,41.0657151081516,29341.6548774727,0.0,1.0
2020-10-28,51.45,51.66,51.33,51.66,20894,40.9542749043303,41.1214352100623,40.8587547296263,41.1214352100623,26248.6957103063,0.0,1.0
2020-10-29,51.5,51.71,51.31,51.51,47971,40.9940749771236,41.1612352828556,40.842834700509,41.0020349916823,60264.9651535898,0.0,1.0
2020-10-30,51.23,51.46,51.19,51.46,9452,40.7791545840397,40.962234918889,40.747314525805,40.962234918889,11874.3501413714,0.0,1.0
2020-11-02,51.11,51.26,51.11,51.11,22610,40.8112167266805,40.9309913795665,40.8112167266805,40.8112167266805,28315.6737947615,0.160279,1.0
2020-11-03,51.37,51.37,51.26,51.35,14025,41.0188261250162,41.0188261250162,40.9309913795665,41.0028561712981,17564.2337448709,0.0,1.0
2020-11-04,51.96,51.96,51.4,51.55,39095,41.4899397597011,41.4899397597011,41.0427810555934,41.1625557084794,48960.6929237594,0.0,1.0
2020-11-05,51.83,51.98,51.67,51.88,39027,41.3861350605332,41.5059097134192,41.2583754307882,41.4260599448285,48875.5330025722,0.0,1.0
2020-11-06,51.92,51.97,51.6912,51.97,29059,41.4579998522648,41.4979247365601,41.2753035817294,41.4979247365601,36392.0904379467,0.0,1.0
2020-11-09,51.98,52.19,51.9,52.19,25372,41.5059097134192,41.6735942274596,41.4420298985467,41.6735942274596,31774.6694171025,0.0,1.0
2020-11-10,52.05,52.1,51.89,52.01,17079,41.5618045514326,41.601729435728,41.4340449216876,41.5298646439964,21388.9160876042,0.0,1.0
2020-11-11,52.17,52.171,52.0516,52.15,14085,41.6576242737414,41.6584227714273,41.5630821477301,41.6416543200233,17639.3748518008,0.0,1.0
2020-11-12,52.15,52.24,52.08,52.24,15920,41.6416543200233,41.7135191117549,41.5857594820098,41.7135191117549,19937.4403720744,0.0,1.0
2020-11-13,52.28,52.28,52.17,52.25,10441,41.7454590191911,41.7454590191911,41.6576242737414,41.7215040886139,13075.8049575898,0.0,1.0
2020-11-16,52.29,52.5,52.2,52.25,67747,41.7534439960502,41.9211285100906,41.6815792043186,41.7215040886139,84843.0761863647,0.0,1.0
2020-11-17,52.37,52.37,52.27,52.37,18623,41.8173238109227,41.8173238109227,41.7374740423321,41.8173238109227,23322.5472392677,0.0,1.0
2020-11-18,52.43,52.44,52.2,52.44,56623,41.8652336720771,41.8732186489362,41.6815792043186,41.8732186489362,70911.9149615559,0.0,1.0
2020-11-19,52.495,52.52,52.385,52.385,7221,41.917136021661,41.9370984638087,41.8293012762113,41.8293012762113,9043.23221901693,0.0,1.0
2020-11-20,52.55,52.62,52.36,52.53,41350,41.9610533943859,42.0169482323993,41.8093388340637,41.9450834406678,51784.7461925426,0.0,1.0
2020-11-23,52.61,52.61,52.3829,52.58,29324,42.0089632555403,42.0089632555403,41.8276244310709,41.9850083249631,36723.9636602205,0.0,1.0
2020-11-24,52.59,52.6,52.525,52.525,10584,41.9929933018222,42.0009782786812,41.9410909522382,41.9410909522382,13254.8912624394,0.0,1.0
2020-11-25,52.67,52.7,52.46,52.46,28384,42.0568731166947,42.0808280472719,41.8891886026543,41.8891886026543,35546.7529849849,0.0,1.0
2020-11-27,52.81,52.84,52.53,52.53,51311,42.1686627927216,42.1926177232988,41.9450834406678,41.9450834406678,64259.4222946929,0.0,1.0
2020-11-30,52.8,52.81,52.66,52.8,27813,42.1606778158625,42.1686627927216,42.0488881398356,42.1606778158625,34831.6601173685,0.0,1.0
2020-12-01,52.4,52.67,52.4,52.67,32960,41.9769706472567,42.1932641983018,41.9769706472567,42.1932641983018,41144.0838481009,0.169934,1.0
2020-12-02,52.7,52.7,52.495,52.63,34997,42.2172968150846,42.2172968150846,42.0530739337356,42.1612207092581,43686.8781077665,0.0,1.0
2020-12-03,52.79,52.84,52.75,52.79,42640,42.2893946654329,42.3294490267375,42.2573511763892,42.2893946654329,53227.6618714509,0.0,1.0
2020-12-04,52.8,52.8,52.64,52.79,45447,42.2974055376938,42.2974055376938,42.169231581519,42.2893946654329,56731.6498375194,0.0,1.0
2020-12-07,52.91,52.93,52.7146,52.75,30732,42.385525132564,42.4015468770859,42.2289926885855,42.2573511763892,38362.8636171067,0.0,1.0
2020-12-08,52.85,52.958,52.85,52.93,38597,42.3374598989985,42.4239773194165,42.3374598989985,42.4015468770859,48180.7707610785,0.0,1.0
2020-12-09,52.78,52.98,52.67,52.97,105032,42.281383793172,42.4416012383905,42.1932641983018,42.4335903661296,131111.814767407,0.0,1.0
2020-12-10,53.06,53.06,52.8,52.95,67855,42.5056882164779,42.5056882164779,42.2974055376938,42.4175686216077,84703.6349973569,0.0,1.0
2020-12-11,53.04,53.04,52.8,53.01,40516,42.4896664719561,42.4896664719561,42.2974055376938,42.4656338551733,50576.2652059968,0.0,1.0
2020-12-14,52.93,53.07,52.93,53.06,29257,42.4015468770859,42.5136990887389,42.4015468770859,42.5056882164779,36521.6159327635,0.0,1.0
2020-12-15,53.18,53.18,53.0035,53.1,27419,42.601818683609,42.601818683609,42.4604267882037,42.5377317055216,34227.2340725449,0.0,1.0
2020-12-16,53.11,53.14,52.9,53.07,41884,42.5457425777826,42.5697751945653,42.3775142603031,42.5136990887389,52283.9444142553,0.0,1.0
2020-12-17,53.03,53.15,52.939,53.03,71284,42.6020245630262,42.6984274094822,42.5289190711303,42.6020245630262,88732.6496516033,0.150257,1.0
2020-12-18,52.96,53.03,52.95,53.03,12973,42.5457895692601,42.6020245630262,42.5377559987221,42.6020245630262,16148.4858303441,0.0,1.0
2020-12-21,52.91,52.91,52.74,52.89,21054,42.5056217165701,42.5056217165701,42.3690510174241,42.4895545754941,26207.5249111281,0.0,1.0
2020-12-22,52.99,52.99,52.83,52.96,20351,42.5698902808741,42.5698902808741,42.4413531522661,42.5457895692601,25332.4470155965,0.0,1.0
2020-12-23,52.98,53.02,52.9,53.02,16296,42.5618567103361,42.5939909924882,42.4975881460321,42.5939909924882,20284.8782156238,0.0,1.0
2020-12-24,53.1,53.1,52.9055,53.04,24552,42.6582595567922,42.6582595567922,42.502006609828,42.6100581335642,30561.7531878986,0.0,1.0
2020-12-28,52.85,53.12,52.77,52.77,30158,42.4574202933421,42.6743266978682,42.3931517290381,42.3931517290381,37539.9703747412,0.0,1.0
2020-12-29,53.09,53.13,52.91,53.09,70692,42.6502259862542,42.6823602684062,42.5056217165701,42.6502259862542,87995.741950103,0.0,1.0
2020-12-30,53.16,53.17,52.8701,52.98,52200,42.7064609800202,42.7144945505582,42.4735677701235,42.5618567103361,64977.3344904003,0.0,1.0
2020-12-31,53.1,53.11,52.89,52.89,130477,42.6582595567922,42.6662931273302,42.4895545754941,42.4895545754941,162414.706365976,0.0,1.0
2021-01-04,53.11,53.14,52.87,53.14,26673,42.6662931273302,42.6903938389442,42.4734874344181,42.6903938389442,33201.9241927672,0.0,1.0
2021-01-05,53.11,53.11,53.014,53.1,27627,42.6662931273302,42.6662931273302,42.5891708501654,42.6582595567922,34389.4409955228,0.0,1.0
2021-01-06,52.69,53.12,52.69,52.95,71453,42.3288831647341,42.6743266978682,42.3288831647341,42.5377559987221,88943.0168839573,0.0,1.0
2021-01-07,52.96,53.0,52.795,52.89,326377,42.5457895692601,42.5779238514121,42.4132356553831,42.4895545754941,406266.427183398,0.0,1.0
2021-01-08,52.79,52.92,52.65,52.91,39104,42.4092188701141,42.5136552871081,42.2967488825821,42.5056217165701,48675.7411477512,0.0,1.0
2021-01-11,52.75,52.84,52.5701,52.84,80450,42.3770845879621,42.4493867228041,42.2325606539834,42.4493867228041,100142.27125963,0.0,1.0
2021-01-12,52.48,52.71,52.48,52.68,32939,42.160178183436,42.3449503058101,42.160178183436,42.3208495941961,41001.6938846609,0.0,1.0
2021-01-13,52.71,52.76,52.62,52.76,57388,42.3449503058101,42.3851181585001,42.2726481709681,42.3851181585001,71435.2350907105,0.0,1.0
2021-01-14,52.62,52.8,52.42,52.8,128242,42.2726481709681,42.4172524406521,42.111976760208,42.4172524406521,159632.630837508,0.0,1.0
2021-01-15,52.8,52.8,52.66,52.73,122916,42.4172524406521,42.4172524406521,42.3047824531201,42.3610174468861,153002.951077051,0.0,1.0
2021-01-19,52.77,52.83,52.75,52.79,71981,42.3931517290381,42.4413531522661,42.3770845879621,42.4092188701141,89600.2588879981,0.0,1.0
2021-01-20,52.84,52.84,52.76,52.78,37972,42.4493867228041,42.4493867228041,42.3851181585001,42.4011852995761,47266.6541239364,0.0,1.0
2021-01-21,52.79,52.82,52.76,52.81,52057,42.4092188701141,42.4333195817281,42.3851181585001,42.4252860111901,64799.3314476392,0.0,1.0
2021-01-22,52.86,52.88,52.81,52.81,49421,42.4654538638801,42.4815210049561,42.4252860111901,42.4252860111901,61518.1005335263,0.0,1.0
2021-01-25,52.93,52.939,52.88,52.9,30857,42.5216888576461,42.5289190711303,42.4815210049561,42.4975881460321,38410.0691641817,0.0,1.0
2021-01-26,52.94,52.98,52.93,52.95,52092,42.5297224281841,42.5618567103361,42.5216888576461,42.5377559987221,64842.8986259375,0.0,1.0
2021-01-27,52.86,52.9505,52.86,52.94,36930,42.4654538638801,42.538157677249,42.4654538638801,42.5297224281841,45969.596987174,0.0,1.0
2021-01-28,52.905,52.95,52.89,52.89,123502,42.5016049313011,42.5377559987221,42.4895545754941,42.4895545754941,153732.390119414,0.0,1.0
2021-01-29,52.88,52.9,52.8329,52.85,49873,42.4815210049561,42.4975881460321,42.4436828877221,42.4574202933421,62080.739521834,0.0,1.0
2021-02-01,52.87,52.879,52.78,52.79,25050,42.5965223705647,42.6037735281462,42.5240107947495,42.5320676365067,31091.5874417765,0.153151,1.0
2021-02-02,52.84,52.8801,52.82,52.83,61248,42.5723518452929,42.6046597807395,42.5562381617784,42.5642950035357,76019.8621809951,0.0,1.0
2021-02-03,52.85,52.8641,52.85,52.86,41090,42.5804086870502,42.5917688339279,42.5804086870502,42.5884655288074,51000.1328535966,0.0,1.0
2021-02-04,52.6,52.91,52.6,52.83,49982,42.378987643119,42.6287497375937,42.378987643119,42.5642950035357,62036.7155095758,0.0,1.0
2021-02-05,52.91,52.97,52.88,52.95,42652,42.6287497375937,42.6770907881371,42.6045792123219,42.6609771046227,52938.8577870918,0.0,1.0
2021-02-08,52.98,52.98,52.885,52.9,45104,42.6851476298944,42.6851476298944,42.6086076332005,42.6206928958364,55982.2339310933,0.0,1.0
2021-02-09,52.98,53.01,52.9673,52.99,68642,42.6851476298944,42.7093181551661,42.6749154408627,42.6932044716516,85197.1554961446,0.0,1.0
2021-02-10,53.04,53.1,53.0,53.0,69385,42.7334886804379,42.7818297309814,42.7012613134089,42.7012613134089,86119.3530797469,0.0,1.0
2021-02-11,53.04,53.08,53.03,53.06,46329,42.7334886804379,42.7657160474669,42.7254318386806,42.7496023639524,57502.6808219586,0.0,1.0
2021-02-12,52.94,53.11,52.92,53.11,32185,42.6529202628654,42.7898865727386,42.6368065793509,42.7898865727386,39947.4148428573,0.0,1.0
2021-02-16,52.79,52.92,52.76,52.92,60553,42.5320676365067,42.6368065793509,42.507897111235,42.6368065793509,75157.2412918919,0.0,1.0
2021-02-17,52.98,52.99,52.87,52.88,24495,42.6851476298944,42.6932044716516,42.5965223705647,42.6045792123219,30402.7319116293,0.0,1.0
2021-02-18,52.92,52.94,52.83,52.89,29893,42.6368065793509,42.6529202628654,42.5642950035357,42.6126360540792,37102.62768052,0.0,1.0
2021-02-19,52.8,53.01,52.791,52.9,136719,42.5401244782639,42.7093181551661,42.5328733206824,42.6206928958364,169693.043650788,0.0,1.0
2021-02-22,52.54,52.77,52.41,52.74,383010,42.3306465925755,42.5159539529922,42.2259076497313,42.4917834277205,475384.786669654,0.0,1.0
2021-02-23,52.71,52.71,52.61,52.65,31834,42.4676129024487,42.4676129024487,42.3870444848763,42.4192718519052,39511.7602643319,0.0,1.0
2021-02-24,52.76,52.83,52.48,52.54,195604,42.507897111235,42.5642950035357,42.282305542032,42.3306465925755,242779.994808832,0.0,1.0
2021-02-25,52.26,52.58,52.22,52.54,40540,42.1050550233726,42.3628739596045,42.0728276563436,42.3306465925755,50317.4832291265,0.0,1.0
2021-02-26,52.54,52.54,52.349,52.44,303968,42.3306465925755,42.3306465925755,42.1767609150121,42.2500781750031,377279.347365346,0.0,1.0
2021-03-01,52.415,52.4697,52.36,52.37,67792,42.3503149546733,42.3945115058137,42.3058760092854,42.3139558175378,83902.9812128445,0.149412,1.0
2021-03-02,52.4,52.45,52.33,52.37,161817,42.3381952422948,42.3785942835565,42.2816365845284,42.3139558175378,200273.317071614,0.0,1.0
2021-03-03,52.24,52.3,52.18,52.3,117331,42.2089183102573,42.2573971597713,42.1604394607432,42.2573971597713,145215.079783518,0.0,1.0
2021-03-04,52.05,52.3,52.0,52.29,109992,42.0554019534627,42.2573971597713,42.0150029122009,42.249317351519,136131.943438211,0.0,1.0
2021-03-05,52.04,52.05,51.9,52.02,42279,42.0473221452103,42.0554019534627,41.9342048296775,42.0311625287056,52326.7368228973,0.0,1.0
2021-03-08,51.57,51.88,51.57,51.88,48945,41.6675711573501,41.9180452131728,41.6675711573501,41.9180452131728,60576.9326094918,0.0,1.0
2021-03-09,51.8,51.87,51.74,51.8,74606,41.853406747154,41.9099654049204,41.8049278976399,41.853406747154,92336.3496631678,0.0,1.0
2021-03-10,51.92,52.13,51.81,51.86,92093,41.9503644461822,42.1200404194814,41.8614865554064,41.9018855966681,113979.190005229,0.0,1.0
2021-03-11,52.07,52.08,51.9,51.96,54207,42.0715615699674,42.0796413782197,41.9342048296775,41.9826836791916,67089.4633969297,0.0,1.0
2021-03-12,51.82,51.86,51.785,51.86,47856,41.8695663636587,41.9018855966681,41.8412870347755,41.9018855966681,59229.1283473254,0.0,1.0
2021-03-15,52.02,52.03,51.91,51.91,123428,42.0311625287056,42.039242336958,41.9422846379298,41.9422846379298,152761.050937264,0.0,1.0
2021-03-16,52.1,52.15,52.03,52.12,37343,42.0958009947244,42.1362000359861,42.039242336958,42.1119606112291,46217.680956916,0.0,1.0
2021-03-17,52.36,52.4499,51.94,51.99,51149,42.3058760092854,42.378513485474,41.9665240626869,42.0069231039486,63304.7201152906,0.0,1.0
2021-03-18,51.9501,52.0186,51.88,51.9,182750,41.9746846690217,42.0300313555503,41.9180452131728,41.9342048296775,226181.110111036,0.0,1.0
2021-03-19,52.05,52.05,51.91,51.94,55770,42.0554019534627,42.0554019534627,41.9422846379298,41.9665240626869,69023.9152442815,0.0,1.0
2021-03-22,52.15,52.15,51.945,51.95,87081,42.1362000359861,42.1362000359861,41.970563966813,41.9746038709392,107776.072501117,0.0,1.0
2021-03-23,52.0135,52.07,52.01,52.03,29027,42.0259106533416,42.0715615699674,42.0230827204533,42.039242336958,35925.3575003723,0.0,1.0
2021-03-24,52.07,52.09,52.015,52.03,39224,42.0715615699674,42.0877211864721,42.0271226245795,42.039242336958,48545.706500658,0.0,1.0
2021-03-25,52.0749,52.11,52.0,52.05,41002,42.075520676011,42.1038808029768,42.0150029122009,42.0554019534627,50746.2537716699,0.0,1.0
2021-03-26,52.05,52.06,52.0,52.02,47761,42.0554019534627,42.063481761715,42.0150029122009,42.0311625287056,59111.5512996616,0.0,1.0
2021-03-29,51.94,52.03,51.911,52.03,49660,41.9665240626869,42.039242336958,41.9430926187551,42.039242336958,61461.8545998031,0.0,1.0
2021-03-30,52.11,52.11,51.88,51.9,49187,42.1038808029768,42.1038808029768,41.9180452131728,41.9342048296775,60876.444667751,0.0,1.0
2021-03-31,51.975,52.019,51.935,51.94,18509,41.9948033915701,42.0303545478804,41.9624841585607,41.9665240626869,22907.7218442963,0.0,1.0
2021-04-01,51.99,51.99,51.88,51.91,22962,42.1267377725418,42.1267377725418,42.0376063789088,42.0619149408087,28338.1634354349,0.148289,1.0
2021-04-05,51.92,51.94,51.86,51.86,74260,42.0700177947754,42.0862235027086,42.0214006709755,42.0214006709755,91646.7213968903,0.0,1.0
2021-04-06,52.03,52.03,51.93,51.93,92836,42.1591491884084,42.1591491884084,42.078120648742,42.078120648742,114571.977209826,0.0,1.0
2021-04-07,51.92,52.13,51.92,52.03,151298,42.0700177947754,42.2401777280747,42.0700177947754,42.1591491884084,186721.864447976,0.0,1.0
2021-04-08,52.04,52.04,51.95,51.95,53456,42.167252042375,42.167252042375,42.0943263566753,42.0943263566753,65971.8171154346,0.0,1.0
2021-04-09,51.975,52.0,51.9,51.94,71204,42.1145834915919,42.1348406265084,42.0538120868421,42.0862235027086,87875.2107506623,0.0,1.0
2021-04-12,51.92,51.96,51.89,51.94,38163,42.0700177947754,42.1024292106419,42.0457092328755,42.0862235027086,47098.2201544509,0.0,1.0
2021-04-13,52.0,52.0,51.86,51.86,25420,42.1348406265084,42.1348406265084,42.0214006709755,42.0214006709755,31371.6625088737,0.0,1.0
2021-04-14,51.9052,51.92,51.87,51.89,22647,42.0580255709047,42.0700177947754,42.0295035249422,42.0457092328755,27949.4115200024,0.0,1.0
2021-04-15,52.1848,52.19,52.02,52.02,19713,42.2845813678119,42.2887948518745,42.1510463344417,42.1510463344417,24328.4651076879,0.0,1.0
2021-04-16,52.08,52.109,52.04,52.06,17447,42.1996634582415,42.2231617347448,42.167252042375,42.1834577503083,21531.9195827033,0.0,1.0
2021-04-19,52.09,52.0999,52.032,52.05,39359,42.2077663122082,42.2157881376351,42.1607697592017,42.1753548963416,48574.2433000297,0.0,1.0
2021-04-20,52.0752,52.1,52.05,52.06,15004,42.1957740883376,42.2158691661748,42.1753548963416,42.1834577503083,18516.9325052376,0.0,1.0
2021-04-21,52.12,52.139,52.07,52.08,38709,42.2320748741081,42.2474702966447,42.1915606042749,42.1996634582415,47772.0568078674,0.0,1.0
2021-04-22,52.16,52.1699,52.12,52.16,20123,42.2644862899746,42.2725081154016,42.2320748741081,42.2644862899746,24834.4596642826,0.0,1.0
2021-04-23,52.2,52.208,52.115,52.14,48409,42.2968977058412,42.3033799890145,42.2280234471248,42.2482805820414,59743.1475370599,0.0,1.0
2021-04-26,52.11,52.18,52.105,52.15,28770,42.2239720201414,42.2806919979079,42.2199205931581,42.256383436008,35506.0082761721,0.0,1.0
2021-04-27,52.03,52.12,52.02,52.11,52014,42.1591491884084,42.2320748741081,42.1510463344417,42.2239720201414,64192.1972358989,0.0,1.0
2021-04-28,52.11,52.18,52.05,52.18,30219,42.2239720201414,42.2806919979079,42.1753548963416,42.2806919979079,37294.2670871618,0.0,1.0
2021-04-29,52.14,52.14,52.06,52.08,26316,42.2482805820414,42.2482805820414,42.1834577503083,42.1996634582415,32477.4457349928,0.0,1.0
2021-04-30,52.19,52.19,52.1,52.14,75000,42.2887948518745,42.2887948518745,42.2158691661748,42.2482805820414,92559.9798648908,0.0,1.0
2021-05-03,52.04,52.13,52.02,52.06,31126,42.2847766465925,42.3579055839136,42.2685257716322,42.3010275215527,38306.8604935041,0.145041,1.0
2021-05-04,52.07,52.19,52.05,52.06,545930,42.3091529590329,42.4066582087944,42.2929020840726,42.3010275215527,671877.66976864,0.0,1.0
2021-05-05,52.07,52.14,52.04,52.06,38995,42.3091529590329,42.3660310213938,42.2847766465925,42.3010275215527,47991.2621263315,0.0,1.0
2021-05-06,52.04,52.22,52.04,52.09,185234,42.2847766465925,42.4310345212348,42.2847766465925,42.3254038339931,227968.033048054,0.0,1.0
2021-05-07,52.22,52.35,52.1841,52.2,147715,42.4310345212348,42.5366652084765,42.4018642006811,42.4147836462746,181793.288498296,0.0,1.0
2021-05-10,52.17,52.24,52.15,52.17,36557,42.3904073338342,42.4472853961951,42.3741564588739,42.3904073338342,44990.8082972765,0.0,1.0
2021-05-11,52.13,52.13,52.04,52.11,104374,42.3579055839136,42.3579055839136,42.2847766465925,42.3416547089534,128453.391285389,0.0,1.0
2021-05-12,51.88,52.03,51.88,51.98,45695,42.1547696469104,42.2766512091124,42.1547696469104,42.2360240217117,56236.9719928893,0.0,1.0
2021-05-13,52.08,52.1,52.01,52.01,36885,42.317278396513,42.3335292714733,42.2604003341521,42.2604003341521,45394.4788698484,0.0,1.0
2021-05-14,52.12,52.15,52.08,52.13,33055,42.3497801464335,42.3741564588739,42.317278396513,42.3579055839136,40680.8865132937,0.0,1.0
2021-05-17,52.1,52.1,52.05,52.08,45763,42.3335292714733,42.3335292714733,42.2929020840726,42.317278396513,56320.65979452,0.0,1.0
2021-05-18,52.11,52.15,52.1,52.12,19484,42.3416547089534,42.3741564588739,42.3335292714733,42.3497801464335,23979.0165731361,0.0,1.0
2021-05-19,52.03,52.11,51.99,52.07,37855,42.2766512091124,42.3416547089534,42.2441494591918,42.3091529590329,46588.2607460515,0.0,1.0
2021-05-20,52.2,52.2,52.11,52.11,27895,42.4147836462746,42.4147836462746,42.3416547089534,42.3416547089534,34330.459213079,0.0,1.0
2021-05-21,52.1278,52.19,52.12,52.18,12808,42.356117987668,42.4066582087944,42.3497801464335,42.3985327713143,15762.8435777421,0.0,1.0
2021-05-24,52.19,52.22,52.15,52.15,24585,42.4066582087944,42.4310345212348,42.3741564588739,42.3741564588739,30256.8323984065,0.0,1.0
2021-05-25,52.235,52.25,52.2,52.2,231002,42.443222677455,42.4554108336752,42.4147836462746,42.4147836462746,284294.8463574,0.0,1.0
2021-05-26,52.26,52.2911,52.23,52.25,47611,42.4635362711553,42.4888063817185,42.4391599587149,42.4554108336752,58594.9988741318,0.0,1.0
2021-05-27,52.24,52.255,52.21,52.25,51304,42.4472853961951,42.4594735524153,42.4229090837547,42.4554108336752,63139.9849244598,0.0,1.0
2021-05-28,52.29,52.33,52.26,52.28,48165,42.4879125835957,42.5204143335162,42.4635362711553,42.4797871461156,59276.8083168293,0.0,1.0
2021-06-01,52.16,52.1675,52.11,52.14,53524,42.4973250903727,42.5034357103531,42.4565876238367,42.4810301037583,65693.8250598849,0.141584,1.0
2021-06-02,52.21,52.21,52.17,52.17,35229,42.5380625569087,42.5380625569087,42.5054725836799,42.5054725836799,43239.065896321,0.0,1.0
2021-06-03,52.11,52.13,52.11,52.11,27490,42.4565876238367,42.4728826104511,42.4565876238367,42.4565876238367,33740.4388852895,0.0,1.0
2021-06-04,52.28,52.3202,52.18,52.2,72846,42.5950950100591,42.6278479331541,42.5136200769871,42.5299150636015,89409.0946175992,0.0,1.0
2021-06-07,52.21,52.24,52.21,52.23,24187,42.5380625569087,42.5625050368303,42.5380625569087,42.5543575435231,29686.4312593124,0.0,1.0
2021-06-08,52.29,52.36,52.29,52.32,64060,42.6032425033663,42.6602749565168,42.6032425033663,42.6276849832879,78625.4097850726,0.0,1.0
2021-06-09,52.32,52.41,52.23,52.38,245037,42.6276849832879,42.7010124230528,42.5543575435231,42.6765699431312,300751.397713157,0.0,1.0
2021-06-10,52.44,52.44,52.29,52.31,228651,42.7254549029744,42.7254549029744,42.6032425033663,42.6195374899807,280639.690489644,0.0,1.0
2021-06-11,52.43,52.515,52.41,52.43,81079,42.7173074096672,42.7865611027784,42.7010124230528,42.7173074096672,99514.0430840446,0.0,1.0
2021-06-14,52.37,52.42,52.3529,52.42,31941,42.668422449824,42.70915991636,42.6544902362686,42.70915991636,39203.4688408523,0.0,1.0
2021-06-15,52.54,52.54,52.3,52.35,140920,42.8069298360464,42.8069298360464,42.6113899966735,42.6521274632096,172961.173070753,0.0,1.0
2021-06-16,52.11,52.4356,52.03,52.43,108177,42.4565876238367,42.7218700059192,42.391407677379,42.7173074096672,132773.352393378,0.0,1.0
2021-06-17,52.36,52.44,52.31,52.38,102867,42.6602749565168,42.7254549029744,42.6195374899807,42.6765699431312,126256.01043336,0.0,1.0
2021-06-18,52.42,52.525,52.36,52.36,21049,42.70915991636,42.7947085960856,42.6602749565168,42.6602749565168,25834.939908929,0.0,1.0
2021-06-21,52.4,52.5,52.36,52.39,75044,42.6928649297456,42.7743398628176,42.6602749565168,42.6847174364384,92106.8568827815,0.0,1.0
2021-06-22,52.56,52.56,52.365,52.53,113095,42.8232248226608,42.8232248226608,42.6643487031704,42.7987823427392,138809.56477744,0.0,1.0
2021-06-23,52.44,52.56,52.42,52.56,41883,42.7254549029744,42.8232248226608,42.70915991636,42.8232248226608,51405.9949739025,0.0,1.0
2021-06-24,52.5,52.5,52.465,52.49,33349,42.7743398628176,42.7743398628176,42.7458236362424,42.7661923695104,40931.6077259192,0.0,1.0
2021-06-25,52.42,52.5,52.39,52.5,30861,42.70915991636,42.7743398628176,42.6847174364384,42.7743398628176,37877.9077642386,0.0,1.0
2021-06-28,52.51,52.51,52.45,52.51,88681,42.7824873561248,42.7824873561248,42.7336023962816,42.7824873561248,108844.520217765,0.0,1.0
2021-06-29,52.4607,52.4607,52.41,52.41,37172,42.7423202141203,42.7423202141203,42.7010124230528,42.7010124230528,45623.8484628585,0.0,1.0
2021-06-30,52.49,52.56,52.33,52.48,124586,42.7661923695104,42.8232248226608,42.6358324765951,42.7580448762032,152913.289158337,0.0,1.0
2021-07-01,52.36,52.45,52.32,52.42,44868,42.7745802138702,42.8481041294402,42.7419029180613,42.8235961575836,54922.5373633991,0.140295,1.0
2021-07-02,52.43,52.56,52.355,52.36,24204,42.8317654815358,42.9379666929148,42.7704955518941,42.7745802138702,29627.9106343878,0.0,1.0
2021-07-06,52.49,52.53,52.39,52.53,94872,42.8807814252492,42.9134587210581,42.7990881857269,42.9134587210581,116132.00866409,0.0,1.0
2021-07-07,52.48,52.54,52.45,52.52,45753,42.8726121012969,42.9216280450103,42.8481041294402,42.9052893971058,56005.8583397433,0.0,1.0
2021-07-08,52.46,52.49,52.4,52.44,90822,42.8562734533925,42.8807814252492,42.8072575096791,42.839934805488,111174.43809438,0.0,1.0
2021-07-09,52.35,52.43,52.35,52.4,17218,42.7664108899179,42.8317654815358,42.7664108899179,42.8072575096791,21076.4074245121,0.0,1.0
2021-07-12,52.36,52.43,52.3156,52.42,34630,42.7745802138702,42.8317654815358,42.7383084155223,42.8235961575836,42390.2885997707,0.0,1.0
2021-07-13,52.25,52.375,52.22,52.33,40939,42.6847176503957,42.7868341997985,42.660209678539,42.7500722420135,50113.0818650307,0.0,1.0
2021-07-14,52.4032,52.44,52.382,52.4,49167,42.8098716933438,42.839934805488,42.7925527265651,42.8072575096791,60184.9067162844,0.0,1.0
2021-07-15,52.48,52.48,52.41,52.46,41921,42.8726121012969,42.8726121012969,42.8154268336313,42.8562734533925,51315.1397167482,0.0,1.0
2021-07-16,52.445,52.52,52.425,52.44,238479,42.8440194674641,42.9052893971058,42.8276808195597,42.839934805488,291920.11651703,0.0,1.0
2021-07-19,52.505,52.56,52.47,52.53,136459,42.8930354111775,42.9379666929148,42.8644427773447,42.9134587210581,167038.301820275,0.0,1.0
2021-07-20,52.54,52.69,52.5029,52.69,44895,42.9216280450103,43.0441679042937,42.8913198531475,43.0441679042937,54955.5878338639,0.0,1.0
2021-07-21,52.39,52.429,52.385,52.4,23853,42.7990881857269,42.8309485491406,42.7950035237507,42.8072575096791,29198.2545183462,0.0,1.0
2021-07-22,52.49,52.52,52.4202,52.44,187908,42.8807814252492,42.9052893971058,42.8237595440626,42.839934805488,230016.585336578,0.0,1.0
2021-07-23,52.5,52.5,52.41,52.43,76598,42.8889507492014,42.8889507492014,42.8154268336313,42.8317654815358,93762.9606169575,0.0,1.0
2021-07-26,52.41,52.46,52.39,52.44,57934,42.8154268336313,42.8562734533925,42.7990881857269,42.839934805488,70916.5168853341,0.0,1.0
2021-07-27,52.3468,52.4,52.31,52.38,27270,42.7637967062532,42.8072575096791,42.733733594109,42.7909188617746,33380.9751693835,0.0,1.0
2021-07-28,52.4,52.4168,52.29,52.29,24873,42.8072575096791,42.8209819739188,42.7173949462046,42.7173949462046,30446.8278470141,0.0,1.0
2021-07-29,52.39,52.395,52.3524,52.36,20955,42.7990881857269,42.803172847703,42.7683715276665,42.7745802138702,25650.8373551312,0.0,1.0
2021-07-30,52.39,52.39,52.33,52.34,26902,42.7990881857269,42.7990881857269,42.7500722420135,42.7582415659657,32930.509497864,0.0,1.0
2021-08-02,52.29,52.35,52.2783,52.31,49568,42.8392395960197,42.8883953500025,42.829654223993,42.8556248473473,60503.1915702075,0.149149,1.0
2021-08-03,52.36,52.37,52.28,52.37,86659,42.8965879756663,42.9047806013301,42.8310469703559,42.9047806013301,105776.833406283,0.0,1.0
2021-08-04,52.4,52.4479,52.26,52.26,58760,42.9293584783215,42.9686011552511,42.8146617190283,42.8146617190283,71723.0377797248,0.0,1.0
2021-08-05,52.41,52.41,52.35,52.38,55816,42.9375511039853,42.9375511039853,42.8883953500025,42.9129732269939,68129.5622313328,0.0,1.0
2021-08-06,52.23,52.31,52.23,52.31,59030,42.7900838420369,42.8556248473473,42.7900838420369,42.8556248473473,72052.6024529807,0.0,1.0
2021-08-09,52.18,52.3,52.11,52.29,434570,42.7491207137179,42.8474322216835,42.6917723340712,42.8392395960197,530440.444655122,0.0,1.0
2021-08-10,52.24,52.3,52.23,52.3,88263,42.7982764677007,42.8474322216835,42.7900838420369,42.8474322216835,107734.691687404,0.0,1.0
2021-08-11,52.28,52.33,52.25,52.26,133889,42.8310469703559,42.8720100986749,42.8064690933645,42.8146617190283,163426.239028073,0.0,1.0
2021-08-12,52.18,52.3,52.18,52.3,52649,42.7491207137179,42.8474322216835,42.7491207137179,42.8474322216835,64263.8906750294,0.0,1.0
2021-08-13,52.46,52.46,52.34,52.36,32464,42.9785142323043,42.9785142323043,42.8802027243387,42.8965879756663,39625.8798243871,0.0,1.0
2021-08-16,52.51,52.51,52.4632,52.49,50974,43.0194773606233,43.0194773606233,42.9811358725167,43.0030921092957,62219.369090941,0.0,1.0
2021-08-17,52.44,52.47,52.425,52.43,69287,42.9621289809767,42.9867068579681,42.949840042481,42.9539363553129,84572.398207008,0.0,1.0
2021-08-18,52.43,52.491,52.43,52.48,51248,42.9539363553129,43.0039113718621,42.9539363553129,42.9948994836319,62553.8162038008,0.0,1.0
2021-08-19,52.46,52.5,52.45,52.47,62837,42.9785142323043,43.0112847349595,42.9703216066405,42.9867068579681,76699.4643458912,0.0,1.0
2021-08-20,52.31,52.49,52.31,52.48,69418,42.8556248473473,43.0030921092957,42.8556248473473,42.9948994836319,84732.2981040322,0.0,1.0
2021-08-23,52.49,52.51,52.44,52.49,54752,43.0030921092957,43.0194773606233,42.9621289809767,43.0030921092957,66830.8332967238,0.0,1.0
2021-08-24,52.48,52.49,52.421,52.47,32138,42.9948994836319,43.0030921092957,42.9465629922155,42.9867068579681,39227.9609966779,0.0,1.0
2021-08-25,52.47,52.5,52.4121,52.5,55316,42.9867068579681,43.0112847349595,42.9392715553747,43.0112847349595,67519.2572808587,0.0,1.0
2021-08-26,52.44,52.5,52.43,52.48,54910,42.9621289809767,43.0112847349595,42.9539363553129,42.9948994836319,67023.6896610736,0.0,1.0
2021-08-27,52.57,52.58,52.455,52.5,38780,43.0686331146061,43.0768257402699,42.9744179194724,43.0112847349595,47335.2519587768,0.0,1.0
2021-08-30,52.63,52.64,52.57,52.58,12543,43.1177888685889,43.1259814942527,43.0686331146061,43.0768257402699,15310.1099875951,0.0,1.0
2021-08-31,52.6,52.66,52.591,52.63,35571,43.0932109915975,43.1423667455803,43.0858376285001,43.1177888685889,43418.3147866336,0.0,1.0
2021-09-01,52.51,52.57,52.5,52.51,61746,43.1338382222643,43.1831246494846,43.1256238177276,43.1338382222643,75167.9561483225,0.13959,1.0
2021-09-02,52.575,52.58,52.513,52.55,31059,43.1872318517529,43.1913390540213,43.1363025436253,43.1666958404112,37810.4095813615,0.0,1.0
2021-09-03,52.54,52.59,52.49,52.59,34125,43.1584814358745,43.199553458558,43.1174094131909,43.199553458558,41542.8773290821,0.0,1.0
2021-09-07,52.49,52.62,52.46,52.53,114254,43.1174094131909,43.2241966721681,43.0927661995808,43.1502670313378,139089.814105698,0.0,1.0
2021-09-08,52.52,52.59,52.5,52.51,48347,43.142052626801,43.199553458558,43.1256238177276,43.1338382222643,58856.3660140406,0.0,1.0
2021-09-09,52.6,52.69,52.55,52.55,58032,43.2077678630947,43.2816975039251,43.1666958404112,43.1666958404112,70646.6302464848,0.0,1.0
2021-09-10,52.54,52.6,52.52,52.59,23547,43.1584814358745,43.2077678630947,43.142052626801,43.199553458558,28665.4983873376,0.0,1.0
2021-09-13,52.61,52.63,52.55,52.57,87357,43.2159822676314,43.2324110767049,43.1666958404112,43.1831246494846,106346.113841366,0.0,1.0
2021-09-14,52.6,52.6691,52.5901,52.65,60523,43.2077678630947,43.2645293984434,43.1996356026034,43.2488398857783,73679.108119796,0.0,1.0
2021-09-15,52.52,52.53,52.47,52.53,70529,43.142052626801,43.1502670313378,43.1009806041175,43.1502670313378,85860.1493082149,0.0,1.0
2021-09-16,52.43,52.46,52.36,52.41,54100,43.0681229859707,43.0927661995808,43.0106221542137,43.0516941768972,65859.9168792187,0.0,1.0
2021-09-17,52.33,52.39,52.32,52.34,81802,42.9859789406036,43.0352653678238,42.9777645360668,42.9941933451403,99583.6029677237,0.0,1.0
2021-09-20,52.2,52.28,52.18,52.27,48721,42.8791916816263,42.94490691792,42.8627628725529,42.9366925133833,59311.6637758303,0.0,1.0
2021-09-21,52.27,52.35,52.221,52.28,175871,42.9366925133833,43.002407749677,42.8964419311534,42.94490691792,214100.729047414,0.0,1.0
2021-09-22,52.2,52.39,52.2,52.31,55101,42.8791916816263,43.0352653678238,42.8791916816263,42.9695501315301,67078.5079475386,0.0,1.0
2021-09-23,52.15,52.33,52.15,52.33,40576,42.8381196589428,42.9859789406036,42.8381196589428,42.9859789406036,49396.1550331087,0.0,1.0
2021-09-24,52.12,52.18,52.1018,52.14,43905,42.8134764453326,42.8627628725529,42.7985262290758,42.8299052544061,53448.7920625158,0.0,1.0
2021-09-27,52.0509,52.1,52.01,52.01,27080,42.756714909984,42.7970476362592,42.7231179954288,42.7231179954288,32966.4796504481,0.0,1.0
2021-09-28,52.04,52.04,51.82,51.96,86556,42.747761209039,42.747761209039,42.5670443092313,42.6820459727453,105370.997511971,0.0,1.0
2021-09-29,51.87,51.97,51.87,51.96,36228,42.6081163319149,42.690260377282,42.6081163319149,42.6820459727453,44103.0142088787,0.0,1.0
2021-09-30,51.88,51.97,51.88,51.96,23884,42.6163307364516,42.690260377282,42.6163307364516,42.6820459727453,29075.7533224263,0.0,1.0
2021-10-01,51.78,51.86,51.7301,51.86,23659,42.6495399311126,42.7154333879394,42.6084388874169,42.7154333879394,28723.9445484926,0.140428,1.0
2021-10-04,51.66,51.79,51.64,51.79,61784,42.5506997458725,42.657776613216,42.5342263816658,42.657776613216,75010.7861694944,0.0,1.0
2021-10-05,51.77,51.77,51.62,51.67,98517,42.6413032490093,42.6413032490093,42.5177530174591,42.5589364279758,119607.626910852,0.0,1.0
2021-10-06,51.58,51.5991,51.55,51.59,24014,42.4848062890457,42.5005383518631,42.4600962427357,42.4930429711491,29154.9433360456,0.0,1.0
2021-10-07,51.51,51.63,51.51,51.6,39643,42.4271495143223,42.5259896995625,42.4271495143223,42.5012796532524,48129.8167182,0.0,1.0
2021-10-08,51.49,51.55,51.4501,51.55,34057,42.4106761501157,42.4600962427357,42.3778117885233,42.4600962427357,41347.9597399726,0.0,1.0
2021-10-11,51.28,51.38,51.26,51.38,33421,42.2377058259454,42.3200726469789,42.2212324617388,42.3200726469789,40575.8041656525,0.0,1.0
2021-10-12,51.37,51.38,51.33,51.35,65472,42.3118359648755,42.3200726469789,42.2788892364622,42.2953626006688,79488.3172356781,0.0,1.0
2021-10-13,51.53,51.53,51.41,51.41,33380,42.443622878529,42.443622878529,42.3447826932889,42.3447826932889,40526.0268408929,0.0,1.0
2021-10-14,51.59,51.61,51.51,51.54,71162,42.4930429711491,42.5095163353558,42.4271495143223,42.4518595606324,86396.438647442,0.0,1.0
2021-10-15,51.56,51.56,51.5077,51.54,20457,42.4683329248391,42.4683329248391,42.4252550774386,42.4518595606324,24836.4568928743,0.0,1.0
2021-10-18,51.58,51.61,51.5,51.56,84429,42.4848062890457,42.5095163353558,42.418912832219,42.4683329248391,102503.652491005,0.0,1.0
2021-10-19,51.57,51.61,51.565,51.59,120141,42.4765696069424,42.5095163353558,42.4724512658907,42.4930429711491,145860.916437738,0.0,1.0
2021-10-20,51.58,51.64,51.56,51.59,87829,42.4848062890457,42.5342263816658,42.4683329248391,42.4930429711491,106631.528202779,0.0,1.0
2021-10-21,51.45,51.56,51.43,51.54,50165,42.3777294217023,42.4683329248391,42.3612560574956,42.4518595606324,60904.3779650506,0.0,1.0
2021-10-22,51.41,51.48,51.4,51.43,181961,42.3447826932889,42.4024394680123,42.3365460111856,42.3612560574956,220915.409526534,0.0,1.0
2021-10-25,51.44,51.51,51.44,51.48,56966,42.3694927395989,42.4271495143223,42.3694927395989,42.4024394680123,69161.3434696915,0.0,1.0
2021-10-26,51.51,51.56,51.485,51.51,40081,42.4271495143223,42.4683329248391,42.406557809064,42.4271495143223,48661.5842363639,0.0,1.0
2021-10-27,51.66,51.7368,51.57,51.61,39788,42.5506997458725,42.6139574644262,42.4765696069424,42.5095163353558,48305.8584764962,0.0,1.0
2021-10-28,51.535,51.635,51.5234,51.6,74984,42.4477412195807,42.5301080406141,42.4381866683408,42.5012796532524,91036.6565799133,0.0,1.0
2021-10-29,51.57,51.58,51.495,51.5,101833,42.4765696069424,42.4848062890457,42.4147944911673,42.418912832219,123633.519810924,0.0,1.0
2021-11-01,51.29,51.34,51.25,51.32,74069,42.3662351318271,42.4075358094756,42.3331945897083,42.3910155384162,89670.4415244594,0.146045,1.0
2021-11-02,51.39,51.395,51.3222,51.34,43673,42.4488364871241,42.4529665548889,42.3928327682327,42.4075358094756,52872.0138343668,0.0,1.0
2021-11-03,51.28,51.39,51.255,51.39,114976,42.3579749962974,42.4488364871241,42.3373246574731,42.4488364871241,139193.842021848,0.0,1.0
2021-11-04,51.5,51.5,51.34,51.34,27638,42.5396979779507,42.5396979779507,42.4075358094756,42.4075358094756,33459.4994242262,0.0,1.0
2021-11-05,51.45,51.59,51.45,51.52,32622,42.4983973003023,42.614039197718,42.4983973003023,42.5562182490101,39493.2987270101,0.0,1.0
2021-11-08,51.43,51.52,51.42,51.5,247084,42.4818770292429,42.5562182490101,42.4736168937132,42.5396979779507,299128.263830071,0.0,1.0
2021-11-09,51.38,51.48,51.34,51.48,135392,42.4405763515944,42.5231777068913,42.4075358094756,42.5231777068913,163910.143499704,0.0,1.0
2021-11-10,50.99,51.29,50.98,51.29,99177,42.1184310659361,42.3662351318271,42.1101709304064,42.3662351318271,120067.037209512,0.0,1.0
2021-11-11,51.195,51.24,51.19,51.2,35447,42.2877638442949,42.3249344541786,42.2836337765301,42.2918939120598,42913.3394634397,0.0,1.0
2021-11-12,51.17,51.61,51.17,51.31,74204,42.2671135054707,42.6305594687774,42.2671135054707,42.3827554028865,89833.8770994747,0.0,1.0
2021-11-15,51.22,51.54,51.21,51.54,57760,42.3084141831192,42.5727385200695,42.3001540475895,42.5727385200695,69926.2134287323,0.0,1.0
2021-11-16,51.24,51.24,51.142,51.19,56146,42.3249344541786,42.3249344541786,42.2439851259875,42.2836337765301,67972.2503318838,0.0,1.0
2021-11-17,51.22,51.25,51.17,51.2,95841,42.3084141831192,42.3331945897083,42.2671135054707,42.2918939120598,116028.362555802,0.0,1.0
2021-11-18,51.3,51.34,51.23,51.24,102122,42.3744952673568,42.4075358094756,42.3166743186489,42.3249344541786,123632.354012621,0.0,1.0
2021-11-19,51.26,51.41,51.26,51.41,77186,42.341454725238,42.4653567581835,42.341454725238,42.4653567581835,93443.9873564774,0.0,1.0
2021-11-22,51.07,51.24,51.05,51.24,51560,42.1845121501737,42.3249344541786,42.1679918791143,42.3249344541786,62420.2833169224,0.0,1.0
2021-11-23,50.96,51.09,50.96,51.06,48204,42.093650659347,42.2010324212331,42.093650659347,42.176252014644,58357.3959854331,0.0,1.0
2021-11-24,50.98,51.03,50.96,50.98,90263,42.1101709304064,42.1514716080549,42.093650659347,42.1101709304064,109275.446722951,0.0,1.0
2021-11-26,50.87,51.0,50.76,51.0,37207,42.0193094395797,42.1266912014658,41.928447948753,42.1266912014658,45044.0551080825,0.0,1.0
2021-11-29,50.97,51.0,50.79,50.79,21902,42.1019107948767,42.1266912014658,41.9532283553421,41.9532283553421,26515.303436913,0.0,1.0
2021-11-30,50.86,51.09,50.8585,50.96,48032,42.01104930405,42.2010324212331,42.0098102837205,42.093650659347,58149.1669565248,0.0,1.0
2021-12-01,50.87,50.8981,50.79,50.79,49857,42.1402246075176,42.1635023804972,42.0739533677181,42.0739533677181,60185.3837662638,0.146384,1.0
2021-12-02,50.96,50.982,50.9,50.91,37533,42.2147797522921,42.233004343237,42.1650763224425,42.1733602274174,45308.3420362071,0.0,1.0
2021-12-03,51.01,51.03,50.7937,50.91,89428,42.2561992771668,42.2727670871167,42.0770184125589,42.1733602274174,107953.918195026,0.0,1.0
2021-12-06,51.02,51.12,50.98,51.01,183393,42.2644831821417,42.3473222318911,42.231347562242,42.2561992771668,221384.722005865,0.0,1.0
2021-12-07,50.96,51.11,50.96,51.06,145820,42.2147797522921,42.3390383269162,42.2147797522921,42.2976188020415,176028.093563523,0.0,1.0
2021-12-08,50.96,51.07,50.95,51.02,83756,42.2147797522921,42.3059027070164,42.2064958473172,42.2644831821417,101106.905805146,0.0,1.0
2021-12-09,51.05,51.3,51.02,51.02,117534,42.2893348970665,42.49643252144,42.2644831821417,42.2644831821417,141882.361465472,0.0,1.0
2021-12-10,51.04,51.16,51.04,51.12,32740,42.2810509920916,42.3804578517909,42.2810509920916,42.3473222318911,39522.4234211339,0.0,1.0
2021-12-13,51.14,51.2395,51.13,51.13,61733,42.363890041841,42.4463148963417,42.3556061368661,42.3556061368661,74521.6177476134,0.0,1.0
2021-12-14,51.08,51.21,51.08,51.15,142721,42.3141866119914,42.4218773766656,42.3141866119914,42.3721739468159,172287.104248248,0.0,1.0
2021-12-15,51.06,51.0801,50.86,51.08,186556,42.2976188020415,42.3142694510411,42.1319407025427,42.3141866119914,225202.969570955,0.0,1.0
2021-12-16,50.93,51.025,50.92,50.95,121423,42.3480537007004,42.4270457506036,42.339738748079,42.3646836059432,146029.695572473,0.190883,1.0
2021-12-17,50.86,50.96,50.71,50.92,355024,42.2898490323507,42.3729985585646,42.16512474303,42.339738748079,426970.562751056,0.0,1.0
2021-12-20,50.79,50.83,50.59,50.82,141359,42.2316443640011,42.2649041744866,42.0653453115734,42.2565892218652,170005.779271053,0.0,1.0
2021-12-21,50.69,50.84,50.48,50.48,99593,42.1484948377872,42.273219127108,41.9738808327382,41.9738808327382,119775.787710312,0.0,1.0
2021-12-22,50.76,50.9,50.76,50.82,68776,42.2066995061369,42.3231088428363,42.2066995061369,42.2565892218652,82713.6402715497,0.0,1.0
2021-12-23,50.9,50.91,50.81,50.87,53433,42.3231088428363,42.3314237954577,42.2482742692438,42.2981639849721,64261.3403022814,0.0,1.0
2021-12-27,50.9,50.96,50.86,50.88,62025,42.3231088428363,42.3729985585646,42.2898490323507,42.3064789375935,74594.5320728577,0.0,1.0
2021-12-28,50.99,51.07,50.96,50.97,96685,42.3979434164287,42.4644630373998,42.3729985585646,42.381313511186,116278.47373582,0.0,1.0
2021-12-29,50.85,50.94,50.85,50.94,37299,42.2815340797294,42.3563686533218,42.2815340797294,42.3563686533218,44857.7420682873,0.0,1.0
2021-12-30,51.02,51.0399,50.92,50.98,83329,42.4228882742929,42.4394350300094,42.339738748079,42.3896284638073,100215.844628765,0.0,1.0
2021-12-31,51.0,51.05,51.0,51.02,21659,42.4062583690501,42.447833132157,42.4062583690501,42.4228882742929,26048.2542549944,0.0,1.0
2022-01-03,50.78,50.91,50.77,50.91,49868,42.2233294113797,42.3314237954577,42.2150144587583,42.3314237954577,59973.8835213103,0.0,1.0
2022-01-04,50.85,50.85,50.75,50.81,54762,42.2815340797294,42.2815340797294,42.1983845535155,42.2482742692438,65859.6657053419,0.0,1.0
2022-01-05,50.48,50.905,50.46,50.8,125328,41.9738808327382,42.327266319147,41.9572509274955,42.2399593166224,150726.054262428,0.0,1.0
2022-01-06,50.6,50.6,50.47,50.47,69845,42.0736602641948,42.0736602641948,41.9655658801168,41.9655658801168,83999.2759795042,0.0,1.0
2022-01-07,50.54,50.56,50.4601,50.54,74262,42.0237705484665,42.0404004537093,41.9573340770217,42.0237705484665,89311.392838284,0.0,1.0
2022-01-10,50.48,50.48,50.31,50.41,79569,41.9738808327382,41.9738808327382,41.8325266381747,41.9156761643885,95693.8705764646,0.0,1.0
2022-01-11,50.5,50.5,50.3668,50.41,19052,41.990510737981,41.990510737981,41.8797555690642,41.9156761643885,22912.938735221,0.0,1.0
2022-01-12,50.43,50.49,50.425,50.47,39894,41.9323060696313,41.9821957853596,41.9281485933206,41.9655658801168,47978.6257559788,0.0,1.0
2022-01-13,50.4,50.43,50.33,50.39,99481,41.9073612117672,41.9323060696313,41.8491565434175,41.8990462591458,119641.090610882,0.0,1.0
2022-01-14,50.13,50.26,50.1,50.26,37702,41.6828574909898,41.7909518750678,41.6579126331257,41.7909518750678,45342.4110957015,0.0,1.0
2022-01-18,49.8547,49.98,49.8226,49.98,58496,41.4539468453232,41.5581332016691,41.4272558474085,41.5581332016691,70350.3707881319,0.0,1.0
2022-01-19,49.96,50.09,49.94,50.04,68436,41.5415032964263,41.6495976805043,41.5248733911836,41.6080229173974,82304.738362565,0.0,1.0
2022-01-20,50.04,50.1505,50.04,50.11,54955,41.6080229173974,41.6999031438637,41.6080229173974,41.6662275857471,66091.7776713244,0.0,1.0
2022-01-21,50.12,50.2221,50.12,50.22,41195,41.6745425383684,41.7594382046328,41.6745425383684,41.7576920645823,49543.2768841818,0.0,1.0
2022-01-24,49.95,50.12,49.95,50.12,115100,41.533188343805,41.6745425383684,41.533188343805,41.6745425383684,138425.322718032,0.0,1.0
2022-01-25,49.98,50.09,49.95,50.06,163246,41.5581332016691,41.6495976805043,41.533188343805,41.6246528226402,196328.238335602,0.0,1.0
2022-01-26,49.84,50.16,49.81,50.05,191307,41.4417238649697,41.707802348854,41.4167790071056,41.6163378700188,230075.875006243,0.0,1.0
2022-01-27,49.9,50.0454,49.88,50.01,120986,41.491613580698,41.6125129918129,41.4749836754553,41.5830780595332,145504.13635416,0.0,1.0
2022-01-28,49.96,50.005,49.84,49.91,236499,41.5415032964263,41.5789205832226,41.4417238649697,41.4999285333194,284426.154626341,0.0,1.0
2022-01-31,49.9,49.925,49.86,49.86,59298,41.491613580698,41.5124009622515,41.4583537702125,41.4583537702125,71314.8982322664,0.0,1.0
2022-02-01,49.78,49.8209,49.75,49.81,200784,41.5149312023342,41.549040496954,41.4899121598257,41.5399502448426,240757.414995741,0.148043,1.0
2022-02-02,49.9,49.9289,49.85,49.85,93159,41.6150073723679,41.6391090499844,41.5733089681872,41.5733089681872,111705.713720158,0.0,1.0
2022-02-03,49.74,49.79,49.72,49.78,170508,41.4815724789896,41.5232708831703,41.4648931173173,41.5149312023342,204453.867420182,0.0,1.0
2022-02-04,49.59,49.61,49.5099,49.61,27723,41.3564772664474,41.3731566281197,41.2896764229499,41.3731566281197,33242.2793446038,0.0,1.0
2022-02-07,49.54,49.585,49.53,49.56,87580,41.3147788622667,41.3523074260293,41.3064391814305,41.331458223939,105016.009270295,0.0,1.0
2022-02-08,49.47,49.51,49.44,49.51,270533,41.2564010964137,41.2897598197582,41.2313820539052,41.2897598197582,324392.51011556,0.0,1.0
2022-02-09,49.515,49.59,49.5,49.54,68239,41.2939296601763,41.3564772664474,41.2814201389221,41.3147788622667,81824.4742703321,0.0,1.0
2022-02-10,49.16,49.48,49.14,49.43,59290,40.9978709904931,41.2647407772498,40.9811916288209,41.2230423730691,71093.8477921422,0.0,1.0
2022-02-11,49.08,49.345,48.79,49.29,72639,40.931153543804,41.1521550859618,40.6893027995557,41.106286841363,87100.4555536079,0.0,1.0
2022-02-14,49.08,49.1,48.97,49.06,122928,40.931153543804,40.9478329054763,40.8394170546064,40.9144741821317,147401.324361485,0.0,1.0
2022-02-15,49.09,49.17,49.06,49.11,28401,40.9394932246401,41.0062106713293,40.9144741821317,40.9561725863124,34055.2600968904,0.0,1.0
2022-02-16,49.13,49.1401,49.05,49.11,61376,40.9728519479847,40.9812750256292,40.9061345012955,40.9561725863124,73595.1425550771,0.0,1.0
2022-02-17,49.09,49.14,49.045,49.13,43872,40.9394932246401,40.9811916288209,40.9019646608775,40.9728519479847,52606.3297408815,0.0,1.0
2022-02-18,49.06,49.12,48.98,49.12,58432,40.9144741821317,40.9645122671486,40.8477567354425,40.9645122671486,70065.0314419033,0.0,1.0
2022-02-22,48.74,48.95,48.74,48.91,105156,40.647604395375,40.8227376929341,40.647604395375,40.7893789695895,126091.156323672,0.0,1.0
2022-02-23,48.42,48.7,48.385,48.7,83700,40.3807346086183,40.6142456720304,40.3515457256918,40.6142456720304,100363.55304777,0.0,1.0
2022-02-24,47.59,47.595,47.312,47.4,145912,39.6885410992182,39.6927109396363,39.4566979719734,39.5300871633315,174961.13204667,0.0,1.0
2022-02-25,48.26,48.46,48.1201,48.31,68544,40.24729971524,40.4140933319629,40.1306275803423,40.2889981194207,82190.1957001955,0.0,1.0
2022-02-28,46.94,47.6,46.8,47.16,456573,39.1464618448688,39.6968807800544,39.0297063131627,39.329934823264,547470.591465706,0.0,1.0
2022-03-01,46.72,47.06,46.66,46.84,61351,39.0783908679799,39.3627798426184,39.0282045783378,39.1787634472641,73347.9208415567,0.138377,1.0
2022-03-02,46.66,47.01,46.51,46.51,233880,39.0282045783378,39.3209579345834,38.9027388542325,38.9027388542325,279614.215357912,0.0,1.0
2022-03-03,46.03,46.51,45.96,46.5,764619,38.5012485370958,38.9027388542325,38.4426978658467,38.8943744726255,914136.915224694,0.0,1.0
2022-03-04,45.92,46.19,45.7657,45.88,1624486,38.4092403394186,38.635078642808,38.2801779312223,38.3757828129905,1942147.16200579,0.0,1.0
2022-03-07,45.87,46.0594,45.801,45.92,72996,38.3674184313835,38.5258398190204,38.3097041982951,38.4092403394186,87270.0498728671,0.0,1.0
2022-03-08,45.76,46.105,45.66,45.71,66452,38.2754102337063,38.5639813991484,38.1917664176362,38.2335883256712,79446.3991746366,0.0,1.0
2022-03-09,45.66,45.91,45.66,45.79,70351,38.1917664176362,38.4008759578116,38.1917664176362,38.3005033785274,84107.8316429129,0.0,1.0
2022-03-10,45.62,45.66,45.46,45.48,144959,38.1583088912081,38.1917664176362,38.0244787854958,38.0412075487099,173305.101094867,0.0,1.0
2022-03-11,45.22,45.59,45.21,45.59,67115,37.8237336269274,38.1332157463871,37.8153692453204,38.1332157463871,80239.0459370032,0.0,1.0
2022-03-14,45.03,45.31,44.98,45.17,64142,37.6648103763941,37.8990130613906,37.6229884683591,37.7819117188924,76684.6887356218,0.0,1.0
2022-03-15,45.2049,45.3,44.97,44.97,91853,37.8111034107009,37.8906486797836,37.614624086752,37.614624086752,109814.454092998,0.0,1.0
2022-03-16,45.86,45.9,45.22,45.33,167438,38.3590540497765,38.3925115762045,37.8237336269274,37.9157418246046,200179.771639722,0.0,1.0
2022-03-17,46.0658,46.18,45.75,45.75,25344,38.5311930232489,38.626714261201,38.2670458520993,38.2670458520993,30299.9088166193,0.0,1.0
2022-03-18,46.26,46.27,46.02,46.02,27732,38.6936293140571,38.7019936956642,38.4928841554888,38.4928841554888,33154.8718159126,0.0,1.0
2022-03-21,45.78,46.18,45.75,46.06,48521,38.2921389969204,38.626714261201,38.2670458520993,38.5263416819168,58009.0702214009,0.0,1.0
2022-03-22,46.01,46.0297,45.87,45.87,23111,38.4845197738817,38.5009976056476,38.3674184313835,38.3674184313835,27630.2553922384,0.0,1.0
2022-03-23,46.07,46.185,45.91,45.91,15952,38.5347060635238,38.6308964520045,38.4008759578116,38.4008759578116,19071.3441225818,0.0,1.0
2022-03-24,46.26,46.268,45.96,46.04,150269,38.6936293140571,38.7003208193427,38.4426978658467,38.5096129187028,179653.448467668,0.0,1.0
2022-03-25,46.0,46.12,45.9301,46.09,17129,38.4761553922747,38.5765279715589,38.4176883648417,38.5514348267379,20478.5013462702,0.0,1.0
2022-03-28,46.2,46.28,45.83,46.05,71971,38.643443024415,38.7103580772712,38.3339609049554,38.5179773003098,86044.6155871572,0.0,1.0
2022-03-29,46.49,46.49,46.28,46.32,91307,38.8860100910185,38.8860100910185,38.7103580772712,38.7438156036992,109161.686171049,0.0,1.0
2022-03-30,46.4,46.54,46.28,46.28,93778,38.8107306565554,38.9278319990536,38.7103580772712,38.7103580772712,112115.879458843,0.0,1.0
2022-03-31,46.4,46.56,46.37,46.41,83521,38.8107306565554,38.9445607622676,38.7856375117343,38.8190950381624,99853.1677822309,0.0,1.0
2022-04-01,46.355,46.44,46.08,46.26,100832,38.8998021198503,38.9711317106213,38.6690299144149,38.8200808125181,120156.584488507,0.151489,1.0
2022-04-04,46.43,46.58,46.33,46.33,139993,38.96273999406,39.0886157424793,38.8788228284471,38.8788228284471,166822.841283517,0.0,1.0
2022-04-05,46.27,46.51,46.18,46.34,34202,38.8284725290794,39.0298737265503,38.7529470800278,38.8872145450084,40756.8579684615,0.0,1.0
2022-04-06,46.34,46.36,46.07,46.08,82067,38.8872145450084,38.903997978131,38.6606381978536,38.6690299144149,97795.2477310606,0.0,1.0
2022-04-07,46.14,46.2,46.05,46.16,126098,38.7193802137826,38.7697305131504,38.643854764731,38.7361636469052,150264.846386383,0.0,1.0
2022-04-08,45.87,46.1285,45.8,46.0,41802,38.4928038666279,38.7097297397371,38.4340618506988,38.6018961819246,49813.4078942059,0.0,1.0
2022-04-11,45.6176,45.95,45.6046,45.93,388221,38.2809969406209,38.5599375991182,38.2700877090913,38.5431541659956,462624.061674,0.0,1.0
2022-04-12,45.65,45.82,45.65,45.69,80526,38.3081861022795,38.4508452838214,38.3081861022795,38.3417529685247,95958.9130684854,0.0,1.0
2022-04-13,45.73,45.8606,45.68,45.68,59180,38.3753198347698,38.4849156530602,38.3333612519634,38.3333612519634,70521.924290204,0.0,1.0
2022-04-14,45.53,45.7,45.53,45.61,53684,38.2074855035441,38.350144685086,38.2074855035441,38.2746192360344,63972.6087123235,0.0,1.0
2022-04-18,45.48,45.61,45.4565,45.52,16153,38.1655269207376,38.2746192360344,38.1458063868186,38.1990937869828,19248.7435461248,0.0,1.0
2022-04-19,45.41,45.5,45.33,45.43,19522,38.1067849048086,38.1823103538602,38.0396511723183,38.1235683379312,23263.4167961028,0.0,1.0
2022-04-20,45.57,45.5899,45.42,45.42,14660,38.2410523697892,38.2577518857462,38.1151766213699,38.1151766213699,17469.6081462384,0.0,1.0
2022-04-21,45.35,45.6052,45.31,45.41,84821,38.0564346054409,38.270591212085,38.0228677391957,38.1067849048086,101077.055427837,0.0,1.0
2022-04-22,45.26,45.4285,44.9297,45.35,47505,37.9809091563893,38.122309580447,37.7037307583699,38.0564346054409,56609.3952924322,0.0,1.0
2022-04-25,45.54,45.55,45.32,45.33,33176,38.2158772201053,38.2242689366666,38.031259455757,38.0396511723183,39534.2237284861,0.0,1.0
2022-04-26,45.23,45.4799,45.23,45.41,30223,37.9557340067054,38.165443003572,37.9557340067054,38.1067849048086,36015.277421812,0.0,1.0
2022-04-27,45.3,45.39,45.17,45.24,29449,38.0144760226344,38.090001471686,37.9053837073377,37.9641257232667,35092.9393109533,0.0,1.0
2022-04-28,45.17,45.3082,45.05,45.16,26311,37.9053837073377,38.0213572302147,37.8046831086022,37.8969919907764,31353.5375126657,0.0,1.0
2022-04-29,44.89,45.19,44.89,45.04,18888,37.6704156436216,37.9221671404603,37.6704156436216,37.7962913920409,22507.9098680867,0.0,1.0
2022-05-02,44.7,44.94,44.43,44.83,75684,37.647399682609,37.84953337218,37.4199992818415,37.75688876446,89862.1107572216,0.162573,1.0
2022-05-03,44.83,44.88,44.7109,44.73,34599,37.75688876446,37.7989999497873,37.6565799210103,37.6726663938054,41080.534460244,0.0,1.0
2022-05-04,45.15,45.16,44.64,44.65,24265,38.0264003505547,38.0348225876202,37.5968662602162,37.6052884972817,28810.6352402619,0.0,1.0
2022-05-05,44.55,44.7,44.43,44.66,21376,37.5210661266271,37.647399682609,37.4199992818415,37.6137107343471,25380.430203826,0.0,1.0
2022-05-06,44.43,44.52,44.2641,44.5,18027,37.4199992818415,37.4957994154307,37.2802743689256,37.4789549412998,21404.05198748,0.0,1.0
2022-05-09,44.16,44.3484,44.11,44.21,55656,37.1925988810741,37.3512738273874,37.1504876957468,37.2347100664014,66082.2054371324,0.0,1.0
2022-05-10,44.18,44.3735,44.117,44.32,61130,37.209443355205,37.3724136424217,37.1563832616926,37.3273546741215,72581.6662780636,0.0,1.0
2022-05-11,44.21,44.35,44.1,44.1,47638,37.2347100664014,37.3526213853179,37.1420654586814,37.1420654586814,56562.1694446981,0.0,1.0
2022-05-12,44.35,44.46,44.05,44.15,71994,37.3526213853179,37.4452659930379,37.099954273354,37.1841766440087,85480.8519879421,0.0,1.0
2022-05-13,44.2,44.39,44.12,44.19,40397,37.226287829336,37.3863103335797,37.1589099328123,37.2178655922705,47964.6911931119,0.0,1.0
2022-05-16,44.2,44.31,44.0911,44.11,153055,37.226287829336,37.318932437056,37.1345696676931,37.1504876957468,181727.252285114,0.0,1.0
2022-05-17,44.13,44.14,43.98,43.98,48284,37.1673321698777,37.1757544069432,37.0409986138958,37.0409986138958,57329.1865625719,0.0,1.0
2022-05-18,44.05,44.13,43.89,43.94,161364,37.099954273354,37.1673321698777,36.9651984803067,37.007309665634,191592.802180492,0.0,1.0
2022-05-19,44.07,44.35,44.0,44.05,73089,37.116798747485,37.3526213853179,37.0578430880267,37.099954273354,86780.9816227283,0.0,1.0
2022-05-20,44.16,44.168,44.0,44.01,32218,37.1925988810741,37.1993366707265,37.0578430880267,37.0662653250922,38253.494587709,0.0,1.0
2022-05-23,44.25,44.3,44.1401,44.19,43296,37.2683990146633,37.3105101999906,37.1758386293138,37.2178655922705,51406.7695595458,0.0,1.0
2022-05-24,44.38,44.45,44.24,44.24,24716,37.3778880965142,37.4368437559725,37.2599767775978,37.2599767775978,29346.1224231739,0.0,1.0
2022-05-25,44.76,44.77,44.34,44.35,94282,37.6979331050017,37.7063553420672,37.3441991482524,37.3526213853179,111944.12988759,0.0,1.0
2022-05-26,44.76,44.81,44.6,44.6,22144,37.6979331050017,37.7400442903291,37.5631773119544,37.5631773119544,26292.3019476761,0.0,1.0
2022-05-27,44.68,44.9158,44.5601,44.68,54969,37.6305552084781,37.8291515584816,37.5295725860632,37.6305552084781,65266.5076662665,0.0,1.0
2022-05-31,44.71,44.79,44.43,44.62,69313,37.6558219196744,37.7231998161981,37.4199992818415,37.5800217860853,82297.6122154658,0.0,1.0
2022-06-01,44.52,44.7481,44.3571,44.67,15054,37.6114940015515,37.8041979948524,37.4738724298343,37.7382173640904,17819.1294387921,0.137368,1.0
2022-06-02,44.85,44.98,44.5,44.64,63817,37.8902853991371,38.0001123133375,37.594597553213,37.7128726915827,75538.9519991629,0.0,1.0
2022-06-03,44.7,44.7,44.41,44.41,57487,37.7635620365982,37.7635620365982,37.5185635356896,37.5185635356896,68046.2530920581,0.0,1.0
2022-06-06,44.33,44.49,44.3071,44.46,28331,37.4509777423356,37.5861493290437,37.4316313089879,37.560804656536,33534.8582523196,0.0,1.0
2022-06-07,44.46,44.61,44.33,44.33,17304,37.560804656536,37.6875280190749,37.4509777423356,37.4509777423356,20482.4110408435,0.0,1.0
2022-06-08,44.4,44.4912,44.375,44.38,14081,37.5101153115204,37.587163115944,37.4889947510972,37.4932188631819,16667.4081059939,0.0,1.0
2022-06-09,44.26,44.49,44.26,44.33,11609,37.3918401731507,37.5861493290437,37.3918401731507,37.4509777423356,13741.3493858734,0.0,1.0
2022-06-10,43.68,44.07,43.67,44.04,35156,36.9018431713336,37.2313239139348,36.8933949471643,37.205979241427,41613.4791118756,0.0,1.0
2022-06-13,43.18,43.41,42.9463,43.33,32802,36.4794319628705,36.6737411187635,36.2819969640349,36.6061553254094,38827.0947157738,0.0,1.0
2022-06-14,42.94,43.2507,42.84,43.2,33868,36.2766745828082,36.5391609077472,36.1921923411156,36.496328411209,40088.8983547902,0.0,1.0
2022-06-15,43.54,43.54,43.0,43.25,39549,36.7835680329639,36.7835680329639,36.3273639278238,36.5385695320553,46813.3884797921,0.0,1.0
2022-06-16,43.14,43.2499,42.95,42.99,36154,36.4456390661935,36.5384850498136,36.2851228069775,36.3189157036545,42794.7924624744,0.0,1.0
2022-06-17,43.3506,43.4099,43.02,43.21,31949,36.6235586671981,36.6736566365218,36.3442603761623,36.5047766353783,37817.4150684183,0.0,1.0
2022-06-21,43.14,43.37,43.08,43.1,48333,36.4456390661935,36.6399482220865,36.3949497211779,36.4118461695164,57210.8398542008,0.0,1.0
2022-06-22,43.18,43.31,43.13,43.15,67522,36.4794319628705,36.5892588770709,36.4371908420242,36.4540872903627,79924.4890372075,0.0,1.0
2022-06-23,43.19,43.37,43.154,43.25,21798,36.4878801870398,36.6399482220865,36.4574665800304,36.5385695320553,25801.8721606743,0.0,1.0
2022-06-24,43.28,43.38,43.13,43.13,52519,36.5639142045631,36.6483964462557,36.4371908420242,36.4371908420242,62165.7273147286,0.0,1.0
2022-06-27,42.94,43.2264,42.82,43.08,35126,36.2766745828082,36.5186317230159,36.1752958927771,36.3949497211779,41577.968690515,0.0,1.0
2022-06-28,42.85,43.0379,42.705,42.98,42964,36.2006405652849,36.3593826974253,36.0781413148306,36.3104674794853,50855.6581113501,0.0,1.0
2022-06-29,42.85,42.96,42.685,42.72,40168,36.2006405652849,36.2935710311467,36.0612448664921,36.0908136510845,47546.0868405342,0.0,1.0
2022-06-30,42.83,43.01,42.71,42.74,59102,36.1837441169464,36.3358121519931,36.0823654269152,36.107710099423,69957.8974419749,0.0,1.0
2022-07-01,43.02,43.055,42.85,42.97,27611,36.4603871311257,36.4900503935523,36.3163084279112,36.418011041945,32578.5136545073,0.137457,1.0
2022-07-05,42.69,42.7493,42.61,42.7,18111,36.1807049425327,36.2309629843011,36.1129031998435,36.1891801603689,21369.3622395705,0.0,1.0
2022-07-06,42.69,42.81,42.56,42.67,42796,36.1807049425327,36.2824075565665,36.0705271106627,36.1637545068604,50495.4572582772,0.0,1.0
2022-07-07,42.61,42.73,42.61,42.6539,24549,36.1129031998435,36.2146058138773,36.1129031998435,36.1501094061442,28965.6271668718,0.0,1.0
2022-07-08,42.6,42.68,42.47,42.49,31781,36.1044279820074,36.1722297246966,35.9942501501374,36.0112005858097,37498.7411703268,0.0,1.0
2022-07-11,42.37,42.6081,42.34,42.54,167237,35.9094979717758,36.1112929084546,35.8840723182674,36.0535766749904,197324.721597872,0.0,1.0
2022-07-12,41.95,42.37,41.75,42.28,126121,35.5535388226575,35.9094979717758,35.3840344659344,35.8332210112505,148811.514274025,0.0,1.0
2022-07-13,42.02,42.03,41.61,41.61,72145,35.6128653475105,35.6213405653467,35.2653814162283,35.2653814162283,85124.6556663804,0.0,1.0
2022-07-14,41.9,41.965,41.79,41.92,100188,35.5111627334767,35.5662516494117,35.417935337279,35.528113169149,118212.890732598,0.0,1.0
2022-07-15,42.01,42.11,41.91,42.05,21769,35.6043901296744,35.6891423080359,35.5196379513129,35.638291001019,25685.4754896588,0.0,1.0
2022-07-18,41.9032,42.04,41.8909,41.96,69544,35.5138748031843,35.6298157831828,35.5034502852458,35.5620140404936,82055.7080000381,0.0,1.0
2022-07-19,42.05,42.05,41.86,41.89,61986,35.638291001019,35.638291001019,35.4772618621321,35.5026875156406,73137.9431164495,0.0,1.0
2022-07-20,42.02,42.1282,41.88,41.97,121370,35.6128653475105,35.7045672044977,35.4942122978044,35.5704892583298,143205.758655882,0.0,1.0
2022-07-21,42.37,42.37,42.16,42.16,30774,35.9094979717758,35.9094979717758,35.7315183972167,35.7315183972167,36310.5711203436,0.0,1.0
2022-07-22,42.66,42.67,42.5,42.5,26393,36.1552792890243,36.1637545068604,36.0196758036458,36.0196758036458,31141.3824520448,0.0,1.0
2022-07-25,42.6,42.7099,42.55,42.55,48473,36.1044279820074,36.1975706260267,36.0620518928266,36.0620518928266,57193.8101617083,0.0,1.0
2022-07-26,42.47,42.63,42.45,42.63,17684,35.9942501501374,36.1298536355158,35.9772997144651,36.1298536355158,20865.540381236,0.0,1.0
2022-07-27,42.83,42.83,42.555,42.59,23596,36.2993579922388,36.2993579922388,36.0662895017447,36.0959527641712,27841.1722933524,0.0,1.0
2022-07-28,43.17,43.29,43.0558,43.1,23040,36.587515398668,36.6892180127018,36.4907284109792,36.5281888738149,27185.1419579098,0.0,1.0
2022-07-29,43.44,43.45,43.24,43.24,19724,36.8163462802441,36.8248214980803,36.6468419235211,36.6468419235211,23272.5581587592,0.0,1.0
2022-08-01,43.5,43.52,43.19,43.19,17696,36.9722148589906,36.989213578466,36.7087347071219,36.7087347071219,20820.3918249386,0.123911,1.0
2022-08-02,43.24,43.44,43.13,43.4,19710,36.7512315058104,36.9212187005644,36.6577385486957,36.8872212616136,23189.9820789749,0.0,1.0
2022-08-03,43.66,43.66,43.28,43.3,26812,37.1082046147937,37.1082046147937,36.7852289447612,36.8022276642366,31545.9056063661,0.0,1.0
2022-08-04,43.72,43.72,43.52,43.6,73073,37.1592007732199,37.1592007732199,36.989213578466,37.0572084563676,85974.7113372366,0.0,1.0
2022-08-05,43.39,43.51,43.3,43.3,54751,36.8787219018759,36.9807142187283,36.8022276642366,36.8022276642366,64417.7934452538,0.0,1.0
2022-08-08,43.74,43.8,43.63,43.63,19039,37.1761994926953,37.2271956511215,37.0827065355807,37.0827065355807,22400.510847367,0.0,1.0
2022-08-09,43.4,43.64,43.4,43.54,33167,36.8872212616136,37.0912058953184,36.8872212616136,37.0062122979414,39022.9394019969,0.0,1.0
2022-08-10,43.83,44.01,43.72,43.77,36429,37.2526937303346,37.4056822056132,37.1592007732199,37.2016975719084,42860.8755532713,0.0,1.0
2022-08-11,43.97,44.3,43.9015,43.97,305741,37.3716847666624,37.6521636380065,37.3134641524592,37.3716847666624,359722.390198268,0.0,1.0
2022-08-12,44.23,44.23,43.91,44.0,120823,37.5926681198426,37.5926681198426,37.3206886082362,37.3971828458755,142155.413735565,0.0,1.0
2022-08-15,44.21,44.3395,44.18,44.2,21961,37.5756694003672,37.6857361089704,37.5501713211541,37.5671700406295,25838.4168663809,0.0,1.0
2022-08-16,44.14,44.28,44.0769,44.08,27437,37.5161738822033,37.6351649185311,37.4625429222584,37.4651777237771,32281.2551141976,0.0,1.0
2022-08-17,44.05,44.05,43.84,43.94,28240,37.439679644564,37.439679644564,37.2611930900723,37.3461866874493,33226.0321618595,0.0,1.0
2022-08-18,43.89,43.98,43.81,43.9,19033,37.3036898887608,37.3801841264001,37.2356950108592,37.3121892484985,22393.4514920918,0.0,1.0
2022-08-19,43.61,43.82,43.58,43.82,21459,37.0657078161053,37.2441943705969,37.0402097368922,37.2441943705969,25247.7841416906,0.0,1.0
2022-08-22,43.5,43.63,43.37,43.56,42778,36.9722148589906,37.0827065355807,36.8617231824005,37.0232110174168,50330.8499936269,0.0,1.0
2022-08-23,43.82,43.88,43.55,43.55,85049,37.2441943705969,37.2951905290231,37.0147116576791,37.0147116576791,100065.184466501,0.0,1.0
2022-08-24,43.71,43.79,43.6,43.62,39008,37.1507014134822,37.2186962913838,37.0572084563676,37.074207175843,45895.2217623873,0.0,1.0
2022-08-25,44.01,44.01,43.7,43.72,14151,37.4056822056132,37.4056822056132,37.1422020537445,37.1592007732199,16649.4894165182,0.0,1.0
2022-08-26,43.63,43.95,43.5639,43.86,17908,37.0827065355807,37.354686047187,37.0265257677145,37.2781918095477,21069.822377995,0.0,1.0
2022-08-29,43.63,43.66,43.52,43.54,72630,37.0827065355807,37.1082046147937,36.989213578466,37.0062122979414,85453.4956060854,0.0,1.0
2022-08-30,43.52,43.64,43.41,43.59,9363,36.989213578466,37.0912058953184,36.8957206213513,37.0487090966299,11016.1239069225,0.0,1.0
2022-08-31,43.43,43.5,43.41,43.5,4146,36.9127193408267,36.9722148589906,36.8957206213513,36.9722148589906,4878.01449515118,0.0,1.0
2022-09-01,43.06,43.1352,42.97,43.05,23687,36.7368539888781,36.8010112443348,36.6600700395284,36.7283224389504,27764.0056034409,0.163084,1.0
2022-09-02,43.22,43.4,43.1463,43.29,20557,36.873358787722,37.0269266864215,36.8104812647546,36.9330796372163,24095.2701139838,0.0,1.0
2022-09-06,42.92,43.06,42.91,43.02,15174,36.6174122898896,36.7368539888781,36.6088807399619,36.7027277891671,17785.7483440964,0.0,1.0
2022-09-07,43.22,43.27,42.89,42.89,75923,36.873358787722,36.9160165373608,36.5918176401064,36.5918176401064,88990.8640786103,0.0,1.0
2022-09-08,43.13,43.22,43.07,43.07,22545,36.7965748383723,36.873358787722,36.7453855388058,36.7453855388058,26425.4446037731,0.0,1.0
2022-09-09,43.25,43.28,43.1,43.1,13682,36.8989534375053,36.9245480872885,36.7709801885891,36.7709801885891,16036.9453567897,0.0,1.0
2022-09-12,43.22,43.39,43.14,43.26,43095,36.873358787722,37.0183951364938,36.8051063883001,36.907484987433,50512.5098780042,0.0,1.0
2022-09-13,42.94,42.97,42.847,42.85,77541,36.6344753897451,36.6600700395284,36.5551319754171,36.5576914403954,90887.354181467,0.0,1.0
2022-09-14,42.83,43.03,42.81,42.84,69139,36.5406283405399,36.7112593390949,36.5235652406844,36.5491598904677,81039.2022382023,0.0,1.0
2022-09-15,42.75,42.96,42.67,42.96,35380,36.4723759411179,36.6515384896006,36.404123541696,36.6515384896006,41469.6043504766,0.0,1.0
2022-09-16,42.85,42.93,42.69,42.69,30144,36.5576914403954,36.6259438398174,36.4211866415515,36.4211866415515,35332.3842153975,0.0,1.0
2022-09-19,42.79,42.8493,42.75,42.75,9578,36.5065021408289,36.5570942319005,36.4723759411179,36.4723759411179,11226.5650217316,0.0,1.0
2022-09-20,42.61,42.7,42.47,42.53,180434,36.3529342421295,36.4297181914792,36.233492543141,36.2846818427075,211490.293707571,0.0,1.0
2022-09-21,42.48,42.81,42.43,42.54,162630,36.2420240930688,36.5235652406844,36.19936634343,36.2932133926353,190621.869856359,0.0,1.0
2022-09-22,42.23,42.3894,42.13,42.33,49178,36.0287353448751,36.1647282507234,35.9434198455976,36.1140508441526,57642.5156231694,0.0,1.0
2022-09-23,42.08,42.19,41.8519,42.18,38111,35.9007620959589,35.9946091451641,35.706157442107,35.9860775952364,44670.6639740252,0.0,1.0
2022-09-26,41.64,41.96,41.532,41.96,79342,35.525373899138,35.7983834968259,35.4332331599184,35.7983834968259,92998.3422378607,0.0,1.0
2022-09-27,41.35,41.76,41.3,41.76,88718,35.2779589512334,35.627752498271,35.2353012015946,35.627752498271,103988.139026726,0.0,1.0
2022-09-28,41.7,41.75,41.445,41.45,60443,35.5765631987045,35.6192209483433,35.359008675547,35.3632744505109,70846.4470253209,0.0,1.0
2022-09-29,41.48,41.485,41.14,41.3991,15871,35.3888691002941,35.393134875258,35.0987964027507,35.3198488613786,18602.7159594803,0.0,1.0
2022-09-30,41.32,41.4743,41.2404,41.42,18519,35.2523643014501,35.3840061168353,35.1844531640253,35.3376798007276,21706.4896259603,0.0,1.0
2022-10-03,41.57,41.8,41.4,41.47,26728,35.594338682979,35.7912763278451,35.448776075904,35.5087136199937,31215.1595200535,0.150835,1.0
2022-10-04,42.01,42.07,41.826,41.97,110026,35.9710889601142,36.0224639979054,35.8135388442213,35.9368389349201,128497.423726183,0.0,1.0
2022-10-05,41.62,41.7799,41.53,41.62,20014,35.6371512144716,35.7740656901851,35.5600886577849,35.6371512144716,23373.9974047572,0.0,1.0
2022-10-06,41.3,41.66,41.14,41.66,125827,35.3631510129187,35.6714012396657,35.2261509121423,35.6714012396657,146951.132779474,0.0,1.0
2022-10-07,41.15,41.3,41.06,41.22,135962,35.2347134184408,35.3631510129187,35.1576508617541,35.2946509625305,158787.620422984,0.0,1.0
2022-10-10,41.075,41.19,40.93,41.18,24012,35.1704946212019,35.2689634436349,35.0463382798732,35.2604009373364,28043.1910504162,0.0,1.0
2022-10-11,40.93,41.1706,40.86,40.86,18807,35.0463382798732,35.2523521814158,34.9864007357835,34.9864007357835,21964.3634051798,0.0,1.0
2022-10-12,40.95,41.02,40.83,40.83,15496,35.0634632924703,35.12340083656,34.9607132168879,34.9607132168879,18097.5049357509,0.0,1.0
2022-10-13,40.7,40.92,40.32,40.32,11366,34.8494006350071,35.0377757735747,34.524025395663,34.524025395663,13274.1508195498,0.0,1.0
2022-10-14,40.54,40.89,40.48,40.83,41986,34.7124005342306,35.0120882546791,34.6610254964395,34.9607132168879,49034.7084558878,0.0,1.0
2022-10-17,40.63,40.88,40.51,40.66,24115,34.7894630909174,35.0035257483806,34.6867130153351,34.815150609813,28163.4829327331,0.0,1.0
2022-10-18,40.75,40.76,40.46,40.63,17583,34.8922131664997,34.9007756727983,34.6439004838424,34.7894630909174,20534.8754056084,0.0,1.0
2022-10-19,40.38,40.53,40.3101,40.5,19935,34.5754004334542,34.7038380279321,34.5155485144275,34.6781505090365,23281.7346989025,0.0,1.0
2022-10-20,40.15,40.49,40.0501,40.28,11768,34.3784627885881,34.669588002738,34.2929233506658,34.4897753704689,13743.6395252914,0.0,1.0
2022-10-21,40.18,40.3199,39.97,39.97,73574,34.4041503074837,34.5239397706001,34.2243376752146,34.2243376752146,85925.7762095336,0.0,1.0
2022-10-24,40.2,40.26,40.05,40.07,29537,34.4212753200807,34.4726503578719,34.2928377256028,34.3099627381999,34495.7410484818,0.0,1.0
2022-10-25,40.39,40.39,40.08,40.08,17349,34.5839629397527,34.5839629397527,34.3185252444984,34.3185252444984,20261.5909351021,0.0,1.0
2022-10-26,40.3,40.47,40.16,40.16,52066,34.506900383066,34.652462990141,34.3870252948866,34.3870252948866,60806.9625700054,0.0,1.0
2022-10-27,40.41,40.58,40.3,40.35,44810,34.6010879523498,34.7466505594248,34.506900383066,34.5497129145586,52332.8082196048,0.0,1.0
2022-10-28,40.51,40.54,40.35,40.35,47261,34.6867130153351,34.7124005342306,34.5497129145586,34.5497129145586,55195.2878658054,0.0,1.0
2022-10-31,40.13,40.27,40.12,40.15,20698,34.361337775991,34.4812128641704,34.3527752696925,34.3784627885881,24172.8289339295,0.0,1.0
2022-11-01,40.38,40.43,40.15,40.26,12159,34.7024911456914,34.7454610455746,34.5048296062285,34.5993633859716,14148.2759245934,0.148427,1.0
2022-11-02,40.11,40.6387,40.04,40.31,49469,34.470453686322,34.9248174076872,34.4102958264854,34.6423332858548,57562.3868503749,0.0,1.0
2022-11-03,40.24,40.27,39.92,39.92,27783,34.5821754260183,34.6079573659483,34.3071680667657,34.3071680667657,32328.4439520502,0.0,1.0
2022-11-04,40.55,40.55,40.2501,40.28,15742,34.8485888052943,34.8485888052943,34.5908553457947,34.6165513459249,18317.4734439468,0.0,1.0
2022-11-07,40.42,40.47,40.3,40.43,12722,34.7368670655979,34.7798369654812,34.6337393058782,34.7454610455746,14803.3856659822,0.0,1.0
2022-11-08,40.51,40.635,40.4,40.4,9642,34.8142128853877,34.9216376350958,34.7196791056446,34.7196791056446,11219.481574548,0.0,1.0
2022-11-09,40.36,40.68,40.0,40.46,26986,34.6853031857381,34.9603105449907,34.3759199065789,34.7712429855045,31401.0505881303,0.0,1.0
2022-11-10,41.39,41.52,40.85,40.85,64991,35.5704831233325,35.6822048630289,35.1064082045937,35.1064082045937,75623.8671449336,0.0,1.0
2022-11-11,41.42,41.445,41.22,41.27,25867,35.5962650632624,35.617750013204,35.4243854637295,35.4673553636127,30098.9763419243,0.0,1.0
2022-11-14,41.4,41.47,41.34,41.37,92073,35.5790771033091,35.6392349631456,35.5275132234493,35.5532951633792,107136.623834615,0.0,1.0
2022-11-15,41.75,41.78,41.3461,41.56,19422,35.8798664024917,35.9056483424216,35.532755551235,35.7165807829354,22599.5406700759,0.0,1.0
2022-11-16,41.785,41.865,41.66,41.69,68448,35.9099453324099,35.9786971722231,35.8025205827019,35.8283025226318,79646.4504060012,0.0,1.0
2022-11-17,41.79,41.84,41.6063,41.6063,115717,35.9142423223983,35.9572122222815,35.7563709102273,35.7563709102273,134648.905762494,0.0,1.0
2022-11-18,41.75,41.82,41.665,41.82,16040,35.8798664024917,35.9400242623282,35.8068175726902,35.9400242623282,18664.2278008453,0.0,1.0
2022-11-21,41.77,41.9199,41.7301,41.88,139384,35.897054362445,36.0258781222949,35.8627643823382,35.9915881421881,162187.950610537,0.0,1.0
2022-11-22,41.92,41.959,41.25,41.86,97724,36.0259640620946,36.0594805840036,35.4501674036594,35.9744001822348,113712.156958217,0.0,1.0
2022-11-23,42.12,42.18,41.95,41.95,32395,36.1978436616275,36.2494075414874,36.0517460020246,36.0517460020246,37694.9912474055,0.0,1.0
2022-11-25,42.22,42.285,42.12,42.15,36088,36.283783461394,36.3396443312422,36.1978436616275,36.2236256015575,41992.1853414529,0.0,1.0
2022-11-28,42.37,42.47,42.28,42.36,146473,36.4126931610437,36.4986329608101,36.3353473412539,36.404099181067,170436.748046958,0.0,1.0
2022-11-29,42.65,42.67,42.446,42.52,114834,36.6533246003897,36.670512560343,36.4780074088662,36.5416028606933,133621.442349269,0.0,1.0
2022-11-30,42.85,42.93,42.46,42.47,34234,36.8252041999226,36.8939560397358,36.4900389808335,36.4986329608101,39834.8612552455,0.0,1.0
2022-12-01,43.24,43.24,42.8126,42.94,35263,37.292012863692,37.292012863692,36.9234049474584,37.0332801194943,40887.3644223302,0.153181,1.0
2022-12-02,43.18,43.22,42.73,42.73,14744,37.2402663148524,37.2747640140788,36.8521671985559,36.8521671985559,17095.6328458395,0.0,1.0
2022-12-05,42.9,43.01,42.8,42.96,35497,36.998782420268,37.0936510931404,36.9125381722021,37.0505289691075,41158.6868644033,0.0,1.0
2022-12-06,42.9,42.98,42.705,42.8,120054,36.998782420268,37.0677778187207,36.8306061365395,36.9125381722021,139202.326754911,0.0,1.0
2022-12-07,43.19,43.19,42.94,42.94,49727,37.248890739659,37.248890739659,37.0332801194943,37.0332801194943,57658.3379357745,0.0,1.0
2022-12-08,43.11,43.2386,43.03,43.12,22237,37.1798953412063,37.2908054442191,37.1108999427536,37.1885197660129,25783.7484802586,0.0,1.0
2022-12-09,42.93,43.12,42.82,43.0,214513,37.0246556946877,37.1885197660129,36.9297870218152,37.0850266683338,248727.312036053,0.0,1.0
2022-12-12,43.11,43.12,42.9,43.02,25374,37.1798953412063,37.1885197660129,36.998782420268,37.102275517947,29421.0925007007,0.0,1.0
2022-12-13,43.42,43.72,43.27,43.72,32284,37.4472525102106,37.7059852544083,37.3178861381118,37.7059852544083,37433.2210251682,0.0,1.0
2022-12-14,43.44,43.6,43.15,43.27,31530,37.4645013598238,37.6024921567292,37.2143930404327,37.3178861381118,36558.9598229325,0.0,1.0
2022-12-15,43.02,43.21,42.95,43.19,12027,37.2912064799726,37.4559049744215,37.2305280872808,37.4385682907953,13874.6259195951,0.219065,1.0
2022-12-16,42.96,43.01,42.84,42.9,30985,37.239196429094,37.2825381381595,37.1351763273367,37.1871863782153,35745.0140615826,0.0,1.0
2022-12-19,42.88,43.0,42.79,42.91,42326,37.1698496945891,37.2738697963464,37.0918346182712,37.1958547200284,48828.2544834774,0.0,1.0
2022-12-20,42.86,42.87,42.7,42.8,54528,37.1525130109629,37.161181352776,37.0138195419533,37.1005029600843,62904.7644586083,0.0,1.0
2022-12-21,43.04,43.1,42.87,42.87,29480,37.3085431635988,37.3605532144774,37.161181352776,37.161181352776,34008.8111839747,0.0,1.0
2022-12-22,42.83,42.9899,42.8143,42.83,21470,37.1265079855236,37.2651147711151,37.112898688877,37.1265079855236,24768.2895563072,0.0,1.0
2022-12-23,42.85,42.94,42.72,42.72,24397,37.1438446691498,37.2218597454677,37.0311562255795,37.0311562255795,28144.9445880404,0.0,1.0
2022-12-27,42.76,42.7873,42.64,42.69,19357,37.0658295928319,37.0894941659816,36.9618094910746,37.0051512001401,22330.6837886091,0.0,1.0
2022-12-28,42.5342,42.77,42.5342,42.77,28110,36.870098434692,37.074497934645,36.870098434692,37.074497934645,32428.3474349229,0.0,1.0
2022-12-29,42.88,42.89,42.68,42.68,24249,37.1698496945891,37.1785180364022,36.996482858327,36.996482858327,27974.2083582158,0.0,1.0
2022-12-30,42.76,42.76,42.63,42.76,10115,37.0658295928319,37.0658295928319,36.9531411492615,37.0658295928319,11668.8984099696,0.0,1.0
2023-01-03,42.8,43.02,42.78,43.02,14058,37.1005029600843,37.2912064799726,37.0831662764581,37.2912064799726,16217.6345869849,0.0,1.0
2023-01-04,43.25,43.28,43.01,43.01,47173,37.490578341674,37.5165833671133,37.2825381381595,37.2825381381595,54419.8660102319,0.0,1.0
2023-01-05,42.99,43.11,42.77,43.06,99139,37.2652014545333,37.3692215562905,37.074497934645,37.325879847225,114369.047895796,0.0,1.0
2023-01-06,43.55,43.57,43.17,43.17,30818,37.7506285960671,37.7679652796933,37.4212316071691,37.4212316071691,35552.3589914427,0.0,1.0
2023-01-09,43.66,43.71,43.36,43.38,147602,37.8459803560112,37.8893220650767,37.5859301016181,37.6032667852443,170277.08780112,0.0,1.0
2023-01-10,43.64,43.64,43.39,43.46,238249,37.828643672385,37.828643672385,37.6119351270574,37.6726135197491,274849.567699145,0.0,1.0
2023-01-11,43.79,43.82,43.66,43.66,12771,37.9586687995816,37.9846738250209,37.8459803560112,37.8459803560112,14732.9215614159,0.0,1.0
2023-01-12,43.91,44.01,43.63,43.76,21218,38.0626889013388,38.1493723194698,37.8199753305719,37.9326637741422,24477.5765163356,0.0,1.0
2023-01-13,43.95,44.04,43.895,43.895,31917,38.0973622685912,38.1753773449092,38.0496863886192,38.0496863886192,36820.1908602076,0.0,1.0
2023-01-17,44.13,44.16,43.91,43.91,80087,38.2533924212271,38.2793974466664,38.0626889013388,38.0626889013388,92390.2191754064,0.0,1.0
2023-01-18,44.04,44.3,43.88,44.3,246288,38.1753773449092,38.4007542320499,38.0366838758995,38.4007542320499,284123.544398872,0.0,1.0
2023-01-19,44.12,44.16,43.9,44.0122,49899,38.244724079414,38.2793974466664,38.0540205595257,38.1512793546687,57564.6427838925,0.0,1.0
2023-01-20,44.08,44.136,44.0,44.0303,49588,38.2100507121616,38.258593426315,38.1407039776567,38.1669690533504,57205.865976626,0.0,1.0
2023-01-23,44.05,44.1485,44.0,44.08,16721,38.1840456867223,38.2694288535813,38.1407039776567,38.2100507121616,19289.7331006526,0.0,1.0
2023-01-24,44.25,44.26,44.0,44.1,18755,38.3574125229843,38.3660808647974,38.1407039776567,38.2273873957878,21636.202637566,0.0,1.0
2023-01-25,44.3,44.33,44.16,44.2,63460,38.4007542320499,38.4267592574892,38.2793974466664,38.3140708139188,73208.9266531557,0.0,1.0
2023-01-26,44.25,44.33,44.15,44.15,18028,38.3574125229843,38.4267592574892,38.2707291048533,38.2707291048533,20797.5185897115,0.0,1.0
2023-01-27,44.29,44.44,44.1201,44.19,30828,38.3920858902367,38.5221110174333,38.2448107628321,38.3054024721057,35563.8952231877,0.0,1.0
2023-01-30,44.1,44.22,44.0,44.14,61338,38.2273873957878,38.331407497545,38.1407039776567,38.2620607630402,70760.9382768873,0.0,1.0
2023-01-31,44.29,44.31,44.05,44.16,57834,38.3920858902367,38.409422573863,38.1840456867223,38.2793974466664,66718.6426734733,0.0,1.0
2023-02-01,44.55,44.56,44.08,44.08,82639,38.7484570251887,38.7571547708734,38.3396629780094,38.3396629780094,95011.9755118706,0.151118,1.0
2023-02-02,44.55,44.62,44.4,44.6,62780,38.7484570251887,38.8093412449814,38.6179908399187,38.7919457536121,72179.6224861777,0.0,1.0
2023-02-03,44.38,44.5,44.21,44.25,227163,38.6005953485494,38.7049682967654,38.4527336719101,38.4875246546487,261174.571246059,0.0,1.0
2023-02-06,43.95,44.1,43.94,44.01,22804,38.2265922841087,38.3570584693787,38.2178945384241,38.2787787582167,26218.2878492322,0.0,1.0
2023-02-07,43.93,44.23,43.8346,43.99,66236,38.2091967927394,38.4701291632794,38.1262202989077,38.2613832668474,76153.065864837,0.0,1.0
2023-02-08,43.97,44.05,43.92,44.04,40616,38.2439877754781,38.3135697409554,38.2004990470547,38.3048719952707,46697.1574848453,0.0,1.0
2023-02-09,43.91,44.11,43.74,44.11,67862,38.1918013013701,38.3657562150634,38.0439396247307,38.3657562150634,78022.5157877825,0.0,1.0
2023-02-10,43.66,43.85,43.619,43.85,58905,37.9743576592534,38.1396148272621,37.9386969019463,38.1396148272621,67724.4450867839,0.0,1.0
2023-02-13,43.73,43.76,43.67,43.72,24924,38.0352418790461,38.0613351161001,37.9830554049381,38.0265441333614,28655.7010329005,0.0,1.0
2023-02-14,43.71,43.745,43.55,43.68,32510,38.0178463876767,38.0482884975731,37.8786824567221,37.9917531506227,37377.5012269136,0.0,1.0
2023-02-15,43.51,43.63,43.51,43.6,36655,37.8438914739834,37.9482644221994,37.8438914739834,37.9221711851454,42143.1038902651,0.0,1.0
2023-02-16,43.49,43.58,43.39,43.52,130419,37.8264959826141,37.9047756937761,37.7395185257674,37.8525892196681,149945.750000395,0.0,1.0
2023-02-17,43.46,43.47,43.3001,43.43,14141,37.8004027455601,37.8091004912447,37.6613257920623,37.7743095085061,16258.2357689875,0.0,1.0
2023-02-21,43.06,43.41,42.96,43.2,61617,37.4524929181734,37.7569140171368,37.3655154613268,37.5742613577588,70842.4944047597,0.0,1.0
2023-02-22,43.01,43.115,42.88,43.02,43659,37.4090041897501,37.5003305194391,37.2959334958494,37.4177019354348,50195.7651819692,0.0,1.0
2023-02-23,43.32,43.36,43.1,43.2,85070,37.6786343059748,37.7134252887134,37.4872839009121,37.5742613577588,97806.9526106901,0.0,1.0
2023-02-24,43.16,43.22,42.97,43.18,36624,37.5394703750201,37.5916568491281,37.3742132070114,37.5568658663894,42107.4624710699,0.0,1.0
2023-02-27,43.3,43.32,43.16,43.16,57732,37.6612388146054,37.6786343059748,37.5394703750201,37.5394703750201,66375.8197733675,0.0,1.0
2023-02-28,43.17,43.26,43.1098,43.17,78775,37.5481681207048,37.6264478318668,37.4958076916831,37.5481681207048,90569.445067675,0.0,1.0
2023-03-01,42.86,43.06,42.84,43.02,50133,37.4124363201973,37.5870160510428,37.3949783471127,37.5521001048737,57432.7841579248,0.153946,1.0
2023-03-02,42.86,42.87,42.72,42.82,10311,37.4124363201973,37.4211653067395,37.2902305086054,37.3775203740282,11812.3678505648,0.0,1.0
2023-03-03,43.21,43.34,42.94,43.04,298095,37.7179508491769,37.8314276742265,37.4822682125355,37.5695580779582,341500.125537204,0.0,1.0
2023-03-06,43.11,43.32,43.0601,43.26,16759,37.6306609837542,37.813969701142,37.5871033409082,37.7615957818883,19199.2505874905,0.0,1.0
2023-03-07,43.23,43.29,42.95,43.17,512781,37.7354088222615,37.7877827415152,37.4909971990778,37.6830349030078,587446.202965809,0.0,1.0
2023-03-08,43.03,43.3,42.93,43.15,39646,37.560829091416,37.7965117280574,37.4735392259932,37.6655769299233,45418.7892351363,0.0,1.0
2023-03-09,43.02,43.15,42.9,42.96,19743,37.5521001048737,37.6655769299233,37.4473522663664,37.49972618562,22617.7459483755,0.0,1.0
2023-03-10,43.29,43.31,43.13,43.13,22884,37.7877827415152,37.8052407145997,37.6481189568387,37.6481189568387,26216.1018225511,0.0,1.0
2023-03-13,43.18,43.38,43.11,43.38,35368,37.6917638895501,37.8663436203956,37.6306609837542,37.8663436203956,40517.8766500606,0.0,1.0
2023-03-14,43.16,43.23,43.03,43.21,20689,37.6743059164656,37.7354088222615,37.560829091416,37.7179508491769,23701.4914615783,0.0,1.0
2023-03-15,43.17,43.26,42.98,43.11,78052,37.6830349030078,37.7615957818883,37.5171841587046,37.6306609837542,89417.0240977871,0.0,1.0
2023-03-16,43.14,43.225,43.0005,43.15,30432,37.656847943381,37.7310443289904,37.5350785811162,37.6655769299233,34863.1537608755,0.0,1.0
2023-03-17,43.005,43.25,43.005,43.13,17425,37.5390066250603,37.752866795346,37.5390066250603,37.6481189568387,19962.2257585192,0.0,1.0
2023-03-20,42.81,43.1,42.81,43.07,49115,37.3687913874859,37.6219319972119,37.3687913874859,37.5957450375851,56266.5548424487,0.0,1.0
2023-03-21,43.04,43.09,42.87,42.94,51398,37.5695580779582,37.6132030106696,37.4211653067395,37.4822682125355,58881.9787395334,0.0,1.0
2023-03-22,43.33,43.44,42.96,43.04,57313,37.8226986876843,37.9187175396493,37.49972618562,37.5695580779582,65658.2522179631,0.0,1.0
2023-03-23,43.41,43.44,43.23,43.32,55189,37.8925305800225,37.9187175396493,37.7354088222615,37.813969701142,63224.9800508989,0.0,1.0
2023-03-24,43.3,43.34,43.2,43.3,8591,37.7965117280574,37.8314276742265,37.7092218626347,37.7965117280574,9841.92146292329,0.0,1.0
2023-03-27,43.12,43.66,43.0,43.0,14859,37.6393899702964,38.1107552435794,37.5346421317891,37.5346421317891,17022.5946941657,0.0,1.0
2023-03-28,43.1,43.54,43.0076,43.08,171006,37.6219319972119,38.0060074050721,37.5412761615613,37.6044740241273,195905.904049431,0.0,1.0
2023-03-29,43.11,43.4,43.01,43.09,193102,37.6306609837542,37.8838015934802,37.5433711183314,37.6132030106696,221219.266480434,0.0,1.0
2023-03-30,43.38,43.42,43.18,43.26,42354,37.8663436203956,37.9012595665647,37.6917638895501,37.7615957818883,48521.0966873069,0.0,1.0
2023-03-31,43.56,43.58,43.35,43.43,23402,38.0234653781566,38.0409233512412,37.8401566607688,37.909988553107,26809.5269555734,0.0,1.0
2023-04-03,43.52,43.55,43.33,43.4,35198,38.1281669530353,38.1544501563577,37.9617066653267,38.0230341397456,40175.4682276446,0.159947,1.0
2023-04-04,43.6,43.6499,43.33,43.45,36257,38.1982554952283,38.2419732234213,37.9617066653267,38.0668394786163,41384.2249994237,0.0,1.0
2023-04-05,43.64,43.68,43.514,43.62,31597,38.2332997663249,38.2683440374214,38.1229103123708,38.2157776307766,36065.2386382433,0.0,1.0
2023-04-06,43.67,43.7399,43.52,43.61,25107,38.2595829696473,38.3208228333885,38.1281669530353,38.2070165630025,28657.4657875866,0.0,1.0
2023-04-10,43.48,43.5,43.29,43.42,10089,38.0931226819387,38.110644817487,37.9266623942302,38.0405562752939,11515.7196132936,0.0,1.0
2023-04-11,43.59,43.6,43.44,43.55,24096,38.1894944274542,38.1982554952283,38.0580784108422,38.1544501563577,27503.4968581546,0.0,1.0
2023-04-12,43.67,43.8122,43.5436,43.64,8215,38.2595829696473,38.3841653533955,38.1488430729822,38.2332997663249,9376.71093499917,0.0,1.0
2023-04-13,43.81,43.835,43.65,43.73,35749,38.3822379184852,38.4041405879205,38.242060834099,38.3121493762921,40804.387001252,0.0,1.0
2023-04-14,43.73,43.74,43.54,43.67,52019,38.3121493762921,38.3209104440662,38.1456890885835,38.2595829696473,59375.182730094,0.0,1.0
2023-04-17,43.56,43.66,43.4906,43.62,22812,38.1632112241318,38.2508219018731,38.1024094137793,38.2157776307766,26037.9220753745,0.0,1.0
2023-04-18,43.6,43.74,43.55,43.58,21776,38.1982554952283,38.3209104440662,38.1544501563577,38.1807333596801,24855.4178113868,0.0,1.0
2023-04-19,43.56,43.77,43.41,43.54,216997,38.1632112241318,38.3471936473886,38.0317952075198,38.1456890885835,247683.279703228,0.0,1.0
2023-04-20,43.63,43.71,43.49,43.51,99448,38.2245386985507,38.2946272407438,38.1018837497129,38.1194058852611,113511.278035764,0.0,1.0
2023-04-21,43.43,43.69,43.39,43.56,98671,38.049317343068,38.2771051051956,38.0142730719715,38.1632112241318,112624.399837773,0.0,1.0
2023-04-24,43.52,43.6006,43.51,43.53,11777,38.1281669530353,38.1987811592948,38.1194058852611,38.1369280208094,13442.4254024936,0.0,1.0
2023-04-25,43.58,43.7,43.5623,43.65,13375,38.1807333596801,38.2858661729697,38.1652262697199,38.242060834099,15266.4039872932,0.0,1.0
2023-04-26,43.54,43.67,43.48,43.65,11964,38.1456890885835,38.2595829696473,38.0931226819387,38.242060834099,13655.8697049702,0.0,1.0
2023-04-27,43.43,43.54,43.39,43.54,38487,38.049317343068,38.1456890885835,38.0142730719715,38.1456890885835,43929.5768417911,0.0,1.0
2023-04-28,43.77,43.77,43.54,43.54,14462,38.3471936473886,38.3471936473886,38.1456890885835,38.1456890885835,16507.1203337746,0.0,1.0
2023-05-01,43.2,43.455,43.1,43.43,176423,37.9927497567708,38.2170125157517,37.9048035767783,38.1950259707536,200603.369032055,0.165433,1.0
2023-05-02,43.43,43.47,43.28,43.33,27902,38.1950259707536,38.2302044427506,38.0631067007648,38.1070797907611,31726.2216532561,0.0,1.0
2023-05-03,43.63,43.67,43.4,43.49,66313,38.3709183307386,38.4060968027357,38.1686421167558,38.2477936787491,75401.7968780866,0.0,1.0
2023-05-04,43.46,43.55,43.4,43.52,32616,38.2214098247513,38.3005613867446,38.1686421167558,38.2741775327469,37086.3180217404,0.0,1.0
2023-05-05,43.48,43.49,43.35,43.43,100845,38.2389990607498,38.2477936787491,38.1246690267596,38.1950259707536,114666.720042384,0.0,1.0
2023-05-08,43.39,43.45,43.29,43.42,33364,38.1598474987566,38.2126152067521,38.0719013187641,38.1862313527543,37936.8381922169,0.0,1.0
2023-05-09,43.36,43.39,43.26,43.28,37581,38.1334636447588,38.1598474987566,38.0455174647663,38.0631067007648,42731.8162121359,0.0,1.0
2023-05-10,43.6,43.63,43.43,43.47,97083,38.3445344767409,38.3709183307386,38.1950259707536,38.2302044427506,110389.10389087,0.0,1.0
2023-05-11,43.56,43.59,43.46,43.59,13339,38.3093560047439,38.3357398587416,38.2214098247513,38.3357398587416,15167.2306871472,0.0,1.0
2023-05-12,43.27,43.56,43.27,43.53,16894,38.0543120827655,38.3093560047439,38.0543120827655,38.2829721507461,19209.4756150136,0.0,1.0
2023-05-15,43.37,43.57,43.315,43.34,27974,38.1422582627581,38.3181506227431,38.0938878637622,38.1158744087603,31808.0899049597,0.0,1.0
2023-05-16,43.23,43.3,43.22,43.3,42845,38.0191336107685,38.0806959367633,38.0103389927693,38.0806959367633,48717.2950589118,0.0,1.0
2023-05-17,43.24,43.25,43.15,43.22,120738,38.0279282287678,38.036722846767,37.9487766667745,38.0103389927693,137286.235752664,0.0,1.0
2023-05-18,43.08,43.205,42.94,43.1,102502,37.8872143407797,37.9971470657704,37.7640896887902,37.9048035767783,116550.826890619,0.0,1.0
2023-05-19,43.1,43.68,43.025,43.06,299725,37.9048035767783,38.4148914207349,37.8388439417839,37.8696251047812,340805.024192608,0.0,1.0
2023-05-22,43.07,43.21,43.07,43.1,126923,37.8784197227805,38.00154437477,37.8784197227805,37.9048035767783,144318.945985815,0.0,1.0
2023-05-23,43.1,43.18,42.99,43.04,539393,37.9048035767783,37.9751605207723,37.8080627787865,37.8520358687827,613321.692932934,0.0,1.0
2023-05-24,43.04,43.116,42.92,43.08,171978,37.8520358687827,37.9188749655771,37.7465004527917,37.8872143407797,195549.141548408,0.0,1.0
2023-05-25,42.76,42.9799,42.76,42.97,11002,37.6057865648037,37.7991802146072,37.6057865648037,37.790473542788,12509.9236839339,0.0,1.0
2023-05-26,42.911,42.92,42.12,42.81,22046,37.7385852965924,37.7465004527917,37.0429310128515,37.6497596547999,25067.6038480282,0.0,1.0
2023-05-30,43.16,43.16,42.89,42.99,53631,37.9575712847738,37.9575712847738,37.720116598794,37.8080627787865,60981.6139877347,0.0,1.0
2023-05-31,43.15,43.17,43.0,43.09,32015,37.9487766667745,37.966365902773,37.8168573967857,37.896008958779,36402.9455318254,0.0,1.0
2023-06-01,43.18,43.19,42.9688,43.05,21233,38.1140759093795,38.1229026986128,37.9276541207722,37.9993276493466,24055.1795662026,0.157955,1.0
2023-06-02,43.06,43.18,43.03,43.18,25521,38.0081544385799,38.1140759093795,37.98167407088,38.1140759093795,28913.1181514179,0.0,1.0
2023-06-05,43.13,43.15,42.96,42.96,30800,38.069941963213,38.0875955416796,37.9198865462469,37.9198865462469,34893.7752855951,0.0,1.0
2023-06-06,43.22,43.27,43.0696,43.08,58918,38.1493830663127,38.1935170124791,38.0166281562439,38.0258080170465,66749.0731258665,0.0,1.0
2023-06-07,43.05,43.15,42.9546,43.15,15836,37.9993276493466,38.0875955416796,37.9151200800609,38.0875955416796,17940.8384877495,0.0,1.0
2023-06-08,43.24,43.3,43.09,43.11,104199,38.1670366447793,38.219997380179,38.0346348062798,38.0522883847464,118048.587369601,0.0,1.0
2023-06-09,43.09,43.25,43.09,43.21,32221,38.0346348062798,38.1758634340125,38.0346348062798,38.1405562770794,36503.6471908168,0.0,1.0
2023-06-12,43.32,43.34,43.13,43.23,20249,38.2376509586456,38.2553045371122,38.069941963213,38.158209855546,22940.3914207148,0.0,1.0
2023-06-13,43.27,43.32,43.16,43.32,21914,38.1935170124791,38.2376509586456,38.0964223309129,38.2376509586456,24826.6945327445,0.0,1.0
2023-06-14,43.35,43.396,43.25,43.39,17713,38.2641313263455,38.3047345568187,38.1758634340125,38.2994384832787,20067.3195335632,0.0,1.0
2023-06-15,43.55,43.56,43.38,43.44,37688,38.4406671110115,38.4494939002448,38.2906116940454,38.3435724294452,42697.2923040099,0.0,1.0
2023-06-16,43.44,43.53,43.405,43.46,147031,38.3435724294452,38.4230135325449,38.3126786671287,38.3612260079118,166573.593312218,0.0,1.0
2023-06-20,43.54,43.68,43.44,43.5,56481,38.4318403217782,38.5554153710444,38.3435724294452,38.396533164845,63988.1598021329,0.0,1.0
2023-06-21,43.46,43.55,43.32,43.47,31141,38.3612260079118,38.4406671110115,38.2376509586456,38.3700527971451,35280.099226257,0.0,1.0
2023-06-22,43.43,43.515,43.33,43.47,23608,38.3347456402119,38.4097733486949,38.2464777478789,38.3700527971451,26745.8521734522,0.0,1.0
2023-06-23,43.33,43.48,43.29,43.48,49965,38.2464777478789,38.3788795863784,38.2111705909457,38.3788795863784,56606.0870826221,0.0,1.0
2023-06-26,43.54,43.56,43.18,43.43,111183,38.4318403217782,38.4494939002448,38.1140759093795,38.3347456402119,125960.864207088,0.0,1.0
2023-06-27,43.42,43.5,43.27,43.44,257275,38.3259188509786,38.396533164845,38.1935170124791,38.3435724294452,291470.650539009,0.0,1.0
2023-06-28,43.46,43.49,43.27,43.41,25393,38.3612260079118,38.3877063756117,38.1935170124791,38.3170920617453,28768.1050593219,0.0,1.0
2023-06-29,43.25,43.29,43.1701,43.29,115224,38.1758634340125,38.2111705909457,38.1053373880385,38.2111705909457,130538.97284115,0.0,1.0
2023-06-30,43.37,43.45,43.35,43.38,15374,38.2817849048121,38.3523992186785,38.2641313263455,38.2906116940454,17417.4318584656,0.0,1.0
2023-07-03,43.24,43.26,43.16,43.16,15609,38.3294398572038,38.3471685527899,38.2585250748593,38.2585250748593,17608.7405011516,0.183989,1.0
2023-07-05,43.08,43.2,43.0,43.13,126791,38.1876102925148,38.2939824660315,38.1166955101703,38.2319320314801,143034.775890929,0.0,1.0
2023-07-06,42.8,42.89,42.69,42.89,22165,37.939408554309,38.0191876844466,37.8419007285853,38.0191876844466,25004.6596968432,0.0,1.0
2023-07-07,42.84,42.9099,42.78,42.83,8345,37.9748659454813,38.0368277365548,37.9216798587229,37.9660015976882,9414.11618182525,0.0,1.0
2023-07-10,43.03,43.31,42.83,42.87,154725,38.1432885535494,38.3914902917552,37.9660015976882,38.0014589888604,174547.528607899,0.0,1.0
2023-07-11,43.02,43.02,42.93,42.95,16616,38.1344242057564,38.1344242057564,38.0546450756188,38.0723737712049,18744.7518846265,0.0,1.0
2023-07-12,43.25,43.25,43.11,43.175,33258,38.3383042049968,38.3383042049968,38.2142033358939,38.2718215965489,37518.8347483696,0.0,1.0
2023-07-13,43.51,43.55,43.3801,43.39,34202,38.5687772476165,38.6042346387887,38.4536293697846,38.4624050740997,38583.774913216,0.0,1.0
2023-07-14,43.285,43.41,43.285,43.38,14164,38.3693294222725,38.4801337696858,38.3693294222725,38.4535407263066,15978.6149310213,0.0,1.0
2023-07-17,43.35,43.43,43.26,43.26,78231,38.4269476829275,38.497862465272,38.3471685527899,38.3471685527899,88253.5318178995,0.0,1.0
2023-07-18,43.48,43.5,43.39,43.4,22440,38.5421842042373,38.5599128998234,38.4624050740997,38.4712694218928,25314.8912067296,0.0,1.0
2023-07-19,43.44,43.5,43.41,43.48,38245,38.506726813065,38.5599128998234,38.4801337696858,38.5421842042373,43144.7421658367,0.0,1.0
2023-07-20,43.34,43.4,43.3,43.4,8773,38.4180833351344,38.4712694218928,38.3826259439621,38.4712694218928,9896.94922266663,0.0,1.0
2023-07-21,43.43,43.44,43.36,43.36,9026,38.497862465272,38.506726813065,38.4358120307205,38.4358120307205,10182.3622117621,0.0,1.0
2023-07-24,43.41,43.54,43.41,43.54,14649,38.4801337696858,38.5953702909957,38.4801337696858,38.5953702909957,16525.7505030028,0.0,1.0
2023-07-25,43.3,43.41,43.12,43.4,413380,38.3826259439621,38.4801337696858,38.223067683687,38.4712694218928,466340.005661226,0.0,1.0
2023-07-26,43.5,43.5,43.35,43.35,70034,38.5599128998234,38.5599128998234,38.4269476829275,38.4269476829275,79006.3765941223,0.0,1.0
2023-07-27,43.3,43.48,43.2791,43.48,43103,38.3826259439621,38.5421842042373,38.3640994570746,38.5421842042373,48625.1228023025,0.0,1.0
2023-07-28,43.47,43.53,43.36,43.36,21714,38.5333198564442,38.5865059432026,38.4358120307205,38.4358120307205,24495.8800206296,0.0,1.0
2023-07-31,43.55,43.57,43.45,43.57,52978,38.6042346387887,38.6219633343748,38.5155911608581,38.6219633343748,59765.2542936775,0.0,1.0
2023-08-01,43.17,43.32,43.17,43.32,73747,38.432106733343,38.5656442827987,38.432106733343,38.5656442827987,82838.4978239539,0.18582,1.0
2023-08-02,43.09,43.15,42.99,43.15,41308,38.3608867069667,38.4143017267489,38.2718616739962,38.4143017267489,46400.4321275697,0.0,1.0
2023-08-03,42.86,43.01,42.86,43.01,62391,38.1561291311346,38.2896666805903,38.1561291311346,38.2896666805903,70082.5351232499,0.0,1.0
2023-08-04,43.15,43.225,43.06,43.06,139810,38.4143017267489,38.4810705014768,38.3341791970755,38.3341791970755,157045.715497132,0.0,1.0
2023-08-07,43.15,43.22,43.13,43.22,16607,38.4143017267489,38.4766192498282,38.3964967201548,38.4766192498282,18654.3036782839,0.0,1.0
2023-08-08,43.21,43.23,43.14,43.17,68552,38.4677167465312,38.4855217531253,38.4053992234519,38.432106733343,77003.0605018196,0.0,1.0
2023-08-09,43.22,43.24,43.17,43.17,16317,38.4766192498282,38.4944242564223,38.432106733343,38.432106733343,18328.552605441,0.0,1.0
2023-08-10,43.09,43.33,43.09,43.245,98982,38.3608867069667,38.5745467860957,38.3608867069667,38.4988755080709,111184.457559095,0.0,1.0
2023-08-11,43.0,43.13,43.0,43.08,22182,38.2807641772933,38.3964967201548,38.2807641772933,38.3519842036696,24916.5872337986,0.0,1.0
2023-08-14,42.92,42.9861,42.9,42.94,22350,38.2095441509169,38.2683896977104,38.1917391443228,38.227349157511,25105.2982001352,0.0,1.0
2023-08-15,42.83,42.9,42.79,42.9,8501,38.1294216212435,38.1917391443228,38.0938116080553,38.1917391443228,9548.99955254359,0.0,1.0
2023-08-16,42.73,42.85,42.7,42.81,14325,38.040396588273,38.1472266278376,38.0136890783819,38.1116166146494,16090.9797188786,0.0,1.0
2023-08-17,42.61,42.73,42.59,42.73,58438,37.9335665487085,38.040396588273,37.9157615421144,38.040396588273,65642.2110165325,0.0,1.0
2023-08-18,42.67,42.7,42.6,42.63,56022,37.9869815684908,38.0136890783819,37.9246640454115,37.9513715553026,62928.3675958824,0.0,1.0
2023-08-21,42.43,42.56,42.41,42.56,46998,37.7733214893617,37.8890540322233,37.7555164827676,37.8890540322233,52791.8928326601,0.0,1.0
2023-08-22,42.47,42.52,42.42,42.51,40819,37.8089315025499,37.8534440190351,37.7644189860647,37.8445415157381,45851.1484219829,0.0,1.0
2023-08-23,42.75,42.7889,42.62,42.635,139450,38.0582015948671,38.0928323326926,37.9424690520055,37.9558228069511,156641.334854982,0.0,1.0
2023-08-24,42.62,42.79,42.62,42.79,16096,37.9424690520055,38.0938116080553,37.9424690520055,38.0938116080553,18080.3078223435,0.0,1.0
2023-08-25,42.6,42.73,42.56,42.67,112839,37.9246640454115,38.040396588273,37.8890540322233,37.9869815684908,126749.742443179,0.0,1.0
2023-08-28,42.74,42.745,42.68,42.72,53594,38.0492990915701,38.0537503432186,37.9958840717878,38.031494084976,60201.0448204942,0.0,1.0
2023-08-29,42.98,42.98,42.72,42.72,18923,38.2629591706992,38.2629591706992,38.031494084976,38.031494084976,21255.8191427811,0.0,1.0
2023-08-30,42.84,42.96,42.66,42.915,50636,38.1383241245405,38.2451541641051,37.9780790651937,38.2050928992684,56878.3838774965,0.0,1.0
2023-08-31,42.93,43.0,42.86,42.86,29987,38.2184466542139,38.2807641772933,38.1561291311346,38.1561291311346,33683.7842115192,0.0,1.0
2023-09-01,42.74,42.78,42.65,42.78,17863,38.2135093258854,38.2492730220257,38.1330410095698,38.2492730220257,19978.919326387,0.184454,1.0
2023-09-05,42.58,42.71,42.55,42.71,26353,38.0704545413243,38.1866865537802,38.0436317692191,38.1866865537802,29474.5821535171,0.0,1.0
2023-09-06,42.57,42.68,42.44,42.67,77757,38.0615136172892,38.159863781675,37.9452816048333,38.1509228576399,86967.521136532,0.0,1.0
2023-09-07,42.73,42.73,42.55,42.55,11837,38.2045684018503,38.2045684018503,38.0436317692191,38.0436317692191,13239.1237791212,0.0,1.0
2023-09-08,42.69,42.78,42.65,42.74,12144,38.1688047057101,38.2492730220257,38.1330410095698,38.2135093258854,13582.4887364744,0.0,1.0
2023-09-11,42.65,42.65,42.57,42.63,15216,38.1330410095698,38.1330410095698,38.0615136172892,38.1151591614996,17018.3752152664,0.0,1.0
2023-09-12,42.64,42.67,42.61,42.65,9178,38.1241000855347,38.1509228576399,38.0972773134295,38.1330410095698,10265.1582364429,0.0,1.0
2023-09-13,42.75,42.75,42.65,42.67,27843,38.2224502499205,38.2224502499205,38.1330410095698,38.1509228576399,31141.0765719415,0.0,1.0
2023-09-14,42.7,42.76,42.67,42.73,13680,38.1777456297451,38.2313911739555,38.1509228576399,38.2045684018503,15300.4319758704,0.0,1.0
2023-09-15,42.69,42.85,42.59,42.65,39201,38.1688047057101,38.3118594902712,38.0793954653594,38.1330410095698,43844.4615413813,0.0,1.0
2023-09-18,42.67,42.69,42.62,42.67,18207,38.1509228576399,38.1688047057101,38.1062182374646,38.1509228576399,20363.6670310434,0.0,1.0
2023-09-19,42.66,42.67,42.6,42.6,8873,38.1419819336048,38.1509228576399,38.0883363893944,38.0883363893944,9924.03018434931,0.0,1.0
2023-09-20,42.585,42.7295,42.575,42.67,55381,38.0749250033418,38.2041213556486,38.0659840793068,38.1509228576399,61941.0250917896,0.0,1.0
2023-09-21,42.37,42.4842,42.37,42.47,7642,37.8826951365878,37.9848004890683,37.8826951365878,37.9721043769385,8547.21499704693,0.0,1.0
2023-09-22,42.53,42.59,42.49,42.49,22430,38.025749921149,38.0793954653594,37.9899862250087,37.9899862250087,25086.8924867524,0.0,1.0
2023-09-25,42.38,42.441,42.31,42.39,9792,37.8916360606229,37.9461756972368,37.8290495923774,37.900576984658,10951.8881511494,0.0,1.0
2023-09-26,42.27,42.4,42.26,42.37,19753,37.7932858962372,37.9095179086931,37.7843449722021,37.8826951365878,22092.7947967374,0.0,1.0
2023-09-27,42.27,42.62,42.24,42.35,24229,37.7932858962372,38.1062182374646,37.766463124132,37.8648132885177,27098.9887677898,0.0,1.0
2023-09-28,42.28,42.3157,42.13,42.16,23291,37.8022268202722,37.8341459190774,37.6681129597462,37.6949357318514,26049.8802010233,0.0,1.0
2023-09-29,42.29,42.43,42.2087,42.36,17645,37.8111677443073,37.9363406807983,37.7384780319022,37.8737542125528,19735.0966530873,0.0,1.0
2023-10-02,41.905,42.1,41.7,41.99,19361,37.6263338099151,37.8014235388958,37.4422651204739,37.7026549738298,21562.6297554986,0.178272,1.0
2023-10-03,41.72,41.88,41.54,41.86,19992,37.460223041395,37.6038864087638,37.2986017531052,37.5859284878427,22265.3837132343,0.0,1.0
2023-10-04,41.76,41.8973,41.665,41.72,16180,37.4961388832372,37.6194200103605,37.410838758862,37.460223041395,18019.9033853607,0.0,1.0
2023-10-05,41.7918,41.835,41.77,41.79,11903,37.5246919775018,37.5634810866913,37.5051178436978,37.5230757646189,13256.5457352254,0.0,1.0
2023-10-06,41.7,41.79,41.51,41.58,81010,37.4422651204739,37.5230757646189,37.2716648717236,37.3345175949474,90222.0255406718,0.0,1.0
2023-10-09,41.85,41.86,41.6,41.71,20141,37.5769495273821,37.5859284878427,37.3524755158685,37.4512440809345,22431.3271992923,0.0,1.0
2023-10-10,41.97,42.02,41.84,41.84,18386,37.6846970529087,37.7295918552114,37.5679705669216,37.5679705669216,20476.7579507565,0.0,1.0
2023-10-11,41.97,41.97,41.8497,41.92,36022,37.6846970529087,37.6846970529087,37.5766801585683,37.6398022506059,40118.2298978653,0.0,1.0
2023-10-12,41.7604,41.88,41.6221,41.88,13476,37.4964980416556,37.6038864087638,37.3723190184863,37.6038864087638,15008.4189135427,0.0,1.0
2023-10-13,41.81,42.04,41.77,41.87,34482,37.5410336855399,37.7475497761325,37.5051178436978,37.5949074483032,38403.1093037087,0.0,1.0
2023-10-16,41.79,41.83,41.76,41.76,9105,37.5230757646189,37.558991606461,37.4961388832372,37.4961388832372,10140.3720842836,0.0,1.0
2023-10-17,41.6,41.66,41.56,41.58,17379,37.3524755158685,37.4063492786318,37.3165596740263,37.3345175949474,19355.2472765255,0.0,1.0
2023-10-18,41.44,41.54,41.33,41.52,27824,37.2088121484998,37.2986017531052,37.1100435834338,37.2806438321841,30987.9970206597,0.0,1.0
2023-10-19,41.34,41.4879,41.34,41.39,12177,37.1190225438943,37.2518213691058,37.1190225438943,37.163917346197,13561.7035552248,0.0,1.0
2023-10-20,41.44,41.45,41.3923,41.445,9294,37.2088121484998,37.2177911089603,37.165982507103,37.21330162873,10350.8641572028,0.0,1.0
2023-10-23,41.52,41.57,41.37,41.38,5608,37.2806438321841,37.3255386344869,37.1459594252759,37.1549383857365,6245.71187794207,0.0,1.0
2023-10-24,41.64,41.66,41.54,41.58,373267,37.3883913577107,37.4063492786318,37.2986017531052,37.3345175949474,415712.93429811,0.0,1.0
2023-10-25,41.58,41.66,41.49,41.532,31042,37.3345175949474,37.4063492786318,37.2537069508025,37.2914185847368,34571.9308336444,0.0,1.0
2023-10-26,41.56,41.61,41.51,41.53,10854,37.3165596740263,37.361454476329,37.2716648717236,37.2896227926447,12088.2590447902,0.0,1.0
2023-10-27,41.61,41.66,41.56,41.6,22866,37.361454476329,37.4063492786318,37.3165596740263,37.3524755158685,25466.1996792124,0.0,1.0
2023-10-30,41.545,41.565,41.49,41.53,27322,37.3030912333355,37.3210491542566,37.2537069508025,37.2896227926447,30428.9122555515,0.0,1.0
2023-10-31,41.49,41.575,41.49,41.54,11323,37.2537069508025,37.3300281147171,37.2537069508025,37.2986017531052,12610.5912257379,0.0,1.0
2023-11-01,41.65,41.7,41.33,41.33,58785,37.5614491479391,37.6065409236269,37.2728617835372,37.2728617835372,65183.7270803045,0.182737,1.0
2023-11-02,41.81,41.94,41.78,41.8076,21368,37.7057428301401,37.8229814469283,37.6786877647274,37.703578424907,23693.8994684349,0.0,1.0
2023-11-03,41.97,42.175,41.97,42.08,62039,37.850036512341,38.034912792661,37.850036512341,37.9492384188542,68791.9238638261,0.0,1.0
2023-11-06,41.865,41.95,41.85,41.91,39075,37.7553437833966,37.8319998020659,37.7418162506903,37.7959263815157,43328.300342994,0.0,1.0
2023-11-07,42.01,42.06,41.96,41.99,19376,37.8861099328913,37.9312017085791,37.8410181572035,37.8680732226161,21485.0709519092,0.0,1.0
2023-11-08,42.04,42.0648,41.9,42.01,301862,37.9131649983039,37.9355305190451,37.7869080263781,37.8861099328913,334719.575128263,0.0,1.0
2023-11-09,41.91,42.151,41.91,42.13,44967,37.7959263815157,38.0132687403309,37.7959263815157,37.994330194542,49861.6425213924,0.0,1.0
2023-11-10,41.98,42.03,41.93,41.97,24652,37.8590548674786,37.9041466431664,37.8139630917908,37.850036512341,27335.3617416631,0.0,1.0
2023-11-13,41.96,41.9629,41.84,41.95,9655,37.8410181572035,37.8436334801933,37.7327978955527,37.8319998020659,10705.9434372772,0.0,1.0
2023-11-14,42.3,42.37,42.21,42.27,81087,38.1476422318805,38.2107707178434,38.0664770356425,38.1205871664678,89913.2921282752,0.0,1.0
2023-11-15,42.31,42.34,42.23,42.29,27192,38.1566605870181,38.1837156524308,38.0845137459176,38.138623876743,30151.8398701648,0.0,1.0
2023-11-16,42.45,42.5,42.34,42.34,60500,38.2829175589439,38.3280093346317,38.1837156524308,38.1837156524308,67085.4042418717,0.0,1.0
2023-11-17,42.47,42.52,42.45,42.49,58934,38.300954269219,38.3460460449068,38.2829175589439,38.3189909794942,65348.9456791813,0.0,1.0
2023-11-20,42.56,42.605,42.45,42.45,50078,38.3821194654571,38.4227020635761,38.2829175589439,38.2829175589439,55528.9731177595,0.0,1.0
2023-11-21,42.61,42.68,42.51,42.64,28747,38.4272112411449,38.4903397271078,38.3370276897693,38.4542663065576,31876.1010866295,0.0,1.0
2023-11-22,42.69,42.7409,42.56,42.735,42108,38.4993580822454,38.5452615098956,38.3821194654571,38.5399406803644,46691.4413523426,0.0,1.0
2023-11-24,42.69,42.82,42.61,42.69,17152,38.4993580822454,38.6165966990337,38.4272112411449,38.4993580822454,19018.9893149848,0.0,1.0
2023-11-27,42.82,42.89,42.67,42.69,25552,38.6165966990337,38.6797251849966,38.4813213719702,38.4993580822454,28333.3264328645,0.0,1.0
2023-11-28,43.03,43.05,42.79,42.79,33088,38.8059821569224,38.8240188671975,38.589541633621,38.589541633621,36689.6174471909,0.0,1.0
2023-11-29,43.16,43.2,42.99,43.1,56056,38.9232207737107,38.9592941942609,38.7699087363722,38.8691106428853,62157.6763666506,0.0,1.0
2023-11-30,42.97,43.09,42.95,43.09,48976,38.7518720260971,38.8600922877478,38.7338353158219,38.8600922877478,54307.0207958662,0.0,1.0
2023-12-01,43.2,43.25,42.8,42.8,61499,39.1417932361667,39.1870962375974,38.7793692247207,38.7793692247207,67875.193759523,0.202364,1.0
2023-12-04,42.95,43.03,42.91,42.99,55127,38.9152782290129,38.9877630313021,38.8790358278683,38.9515206301575,60842.5471370466,0.0,1.0
2023-12-05,43.08,43.2,42.93,43.04,39750,39.0330660327329,39.1417932361667,38.8971570284406,38.9968236315883,43871.2654179912,0.0,1.0
2023-12-06,43.24,43.256,43.19,43.19,10771,39.1780356373113,39.1925325977691,39.1327326358805,39.1327326358805,11887.7333287342,0.0,1.0
2023-12-07,43.25,43.32,43.2,43.2,26711,39.1870962375974,39.2505204396005,39.1417932361667,39.1417932361667,29480.3866812569,0.0,1.0
2023-12-08,43.19,43.25,43.075,43.22,16830,39.1327326358805,39.1870962375974,39.0285357325898,39.159914436739,18574.9282260325,0.0,1.0
2023-12-11,43.1906,43.2,43.106,43.13,14260,39.1332762718977,39.1417932361667,39.0566235934769,39.0783690341636,15738.471568819,0.0,1.0
2023-12-12,43.2411,43.25,43.1239,43.16,28642,39.1790323033428,39.1870962375974,39.0728420679891,39.1055508350221,31611.5920528831,0.0,1.0
2023-12-13,43.66,43.71,43.3,43.35,20273,39.5585808493296,39.6038838507603,39.2323992390282,39.2777022404589,22374.8972029921,0.0,1.0
2023-12-14,43.73,43.86,43.61,43.61,18923,39.8016613519865,39.9199832357221,39.6924411516151,39.6924411516151,20790.659532575,0.198283,1.0
2023-12-15,43.73,43.81,43.65,43.69,41459,39.8016613519865,39.8744748189007,39.7288478850723,39.7652546185294,45550.9144195438,0.0,1.0
2023-12-18,43.72,43.76,43.65,43.68,43234,39.7925596686222,39.8289664020793,39.7288478850723,39.7561529351651,47501.1031142709,0.0,1.0
2023-12-19,43.85,43.94,43.55,43.73,51709,39.9108815523578,39.9927967026363,39.6378310514295,39.8016613519865,56812.5674454326,0.0,1.0
2023-12-20,43.88,43.9,43.79,43.79,48287,39.9381866024506,39.9563899691792,39.8562714521721,39.8562714521721,53052.8233815701,0.0,1.0
2023-12-21,43.95,43.9648,43.8601,43.93,17447,40.0018983860006,40.0153688773797,39.9200742525557,39.983695019272,19168.981496847,0.0,1.0
2023-12-22,43.98,44.03,43.92,43.98,43658,40.0292034360934,40.0747118529148,39.9745933359078,40.0292034360934,47966.951005293,0.0,1.0
2023-12-26,44.07,44.07,43.9499,43.95,29667,40.1111185863719,40.1111185863719,40.0018073691669,40.0018983860006,32595.0692994189,0.0,1.0
2023-12-27,44.25,44.25,44.13,44.14,10679,40.2749488869289,40.2749488869289,40.1657286865576,40.1748303699219,11732.9944061919,0.0,1.0
2023-12-28,44.16,44.24,44.0901,44.16,64900,40.1930337366504,40.2658472035646,40.1294129699341,40.1930337366504,71305.4908663594,0.0,1.0
2023-12-29,44.13,44.21,44.07,44.07,18285,40.1657286865576,40.2385421534718,40.1111185863719,40.1111185863719,20089.6903003294,0.0,1.0
2024-01-02,43.99,44.0717,43.87,44.07,64718,40.0383051194577,40.1126658725439,39.9290849190864,40.1111185863719,71105.5278565338,0.0,1.0
2024-01-03,43.99,44.0,43.78,43.8,26068,40.0383051194577,40.047406802822,39.8471697688079,39.8653731355364,28640.8557150116,0.0,1.0
2024-01-04,43.92,43.98,43.8836,43.9,30126,39.9745933359078,40.0292034360934,39.9414632084618,39.9563899691792,33099.3716154074,0.0,1.0
2024-01-05,43.76,44.0,43.75,43.75,12339,39.8289664020793,40.047406802822,39.819864718715,39.819864718715,13556.8328474578,0.0,1.0
2024-01-08,43.91,43.94,43.78,43.81,6998,39.9654916525435,39.9927967026363,39.8471697688079,39.8744748189007,7688.68759757754,0.0,1.0
2024-01-09,43.83,43.8584,43.78,43.82,11605,39.8926781856293,39.9185269663838,39.8471697688079,39.883576502265,12750.3886210185,0.0,1.0
2024-01-10,43.94,43.9549,43.89,43.9,6505,39.9927967026363,40.0063582108491,39.9472882858149,39.9563899691792,7147.0295544787,0.0,1.0
2024-01-11,44.12,44.12,43.83,44.03,27712,40.1566270031933,40.1566270031933,39.8926781856293,40.0747118529148,30447.1149905786,0.0,1.0
2024-01-12,44.13,44.239,44.12,44.12,24046,40.1657286865576,40.2649370352282,40.1566270031933,40.1566270031933,26419.288649807,0.0,1.0
2024-01-16,43.91,44.14,43.81,44.12,79448,39.9654916525435,40.1748303699219,39.8744748189007,40.1566270031933,87289.3472781281,0.0,1.0
2024-01-17,43.9,43.9149,43.81,43.91,10812,39.9563899691792,39.969951477392,39.8744748189007,39.9654916525435,11879.1212210644,0.0,1.0
2024-01-18,43.87,44.06,43.851,43.9,48684,39.9290849190864,40.1020169030076,39.9117917206942,39.9563899691792,53489.0064304751,0.0,1.0
2024-01-19,43.88,44.13,43.83,43.93,64413,39.9381866024506,40.1657286865576,39.8926781856293,39.983695019272,70770.4250103977,0.0,1.0
2024-01-22,44.01,44.01,43.946,43.99,30394,40.0565084861863,40.0565084861863,39.9982577126549,40.0383051194577,33393.8226408648,0.0,1.0
2024-01-23,43.92,44.02,43.92,43.95,21886,39.9745933359078,40.0656101695505,39.9745933359078,40.0018983860006,24046.101280449,0.0,1.0
2024-01-24,43.9,44.04,43.87,44.04,30204,39.9563899691792,40.0838135362791,39.9290849190864,40.0838135362791,33185.0700481898,0.0,1.0
2024-01-25,44.1,44.1,43.94,43.97,13441,40.1384236364648,40.1384236364648,39.9927967026363,40.0201017527291,14767.5978849728,0.0,1.0
2024-01-26,44.02,44.08,43.49,44.08,190986,40.0656101695505,40.1202202697362,39.5832209512438,40.1202202697362,209835.90876121,0.0,1.0
2024-01-29,44.09,44.1299,43.96,44.02,22404,40.1293219531005,40.1656376697239,40.0110000693649,40.0656101695505,24615.2267699525,0.0,1.0
2024-01-30,44.12,44.13,44.01,44.1,58495,40.1566270031933,40.1657286865576,40.0565084861863,40.1384236364648,64268.3310974991,0.0,1.0
2024-01-31,44.13,44.27,44.08,44.13,49947,40.1657286865576,40.2931522536575,40.1202202697362,40.1657286865576,54876.6618228359,0.0,1.0
2024-02-01,44.25,44.32,44.12,44.14,80307,40.434383074421,40.4983470702449,40.3155927964622,40.3338682238405,87885.2224222018,0.17517,1.0
2024-02-02,43.99,44.05,43.9401,44.05,13347,40.1968025185035,40.2516288006383,40.1512053271947,40.2516288006383,14606.4983584137,0.0,1.0
2024-02-05,43.87,43.9,43.77,43.9,23420,40.0871499542339,40.1145630953013,39.9957728173425,40.1145630953013,25630.0435718924,0.0,1.0
2024-02-06,44.08,44.09,43.86,43.86,38538,40.2790419417057,40.2881796553948,40.0780122405447,40.0780122405447,42174.6635001533,0.0,1.0
2024-02-07,44.1,44.16,44.01,44.05,83068,40.2973173690839,40.3521436512188,40.2150779458817,40.2516288006383,90906.7659876159,0.0,1.0
2024-02-08,44.11,44.14,44.03,44.04,59867,40.3064550827731,40.3338682238405,40.23335337326,40.2424910869491,65516.3884935305,0.0,1.0
2024-02-09,44.11,44.12,44.04,44.06,19192,40.3064550827731,40.3155927964622,40.2424910869491,40.2607665143274,21003.0655948659,0.0,1.0
2024-02-12,44.11,44.189,44.0854,44.13,8617,40.3064550827731,40.3786430209172,40.2839763070978,40.3247305101514,9430.14882403916,0.0,1.0
2024-02-13,43.78,43.97,43.78,43.94,132611,40.0049105310316,40.1785270911252,40.0049105310316,40.1511139500578,145124.923488994,0.0,1.0
2024-02-14,43.98,44.02,43.87,43.9,20488,40.1876648048143,40.2242156595709,40.0871499542339,40.1145630953013,22421.3634799715,0.0,1.0
2024-02-15,44.16,44.16,44.07,44.125,19625,40.3521436512188,40.3521436512188,40.2699042280165,40.3201616533068,21476.9259222198,0.0,1.0
2024-02-16,44.039,44.1,43.99,44.05,60618,40.2415773155802,40.2973173690839,40.1968025185035,40.2516288006383,66338.2570982484,0.0,1.0
2024-02-20,44.105,44.18,44.06,44.09,33540,40.3018862259285,40.370419078597,40.2607665143274,40.2881796553948,36705.0239710193,0.0,1.0
2024-02-21,44.07,44.18,44.06,44.18,17294,40.2699042280165,40.370419078597,40.2607665143274,40.370419078597,18925.9595872036,0.0,1.0
2024-02-22,44.16,44.19,44.06,44.145,27084,40.3521436512188,40.3795567922862,40.2607665143274,40.3384370806851,29639.7993211415,0.0,1.0
2024-02-23,44.26,44.28,44.085,44.18,38746,40.4435207881101,40.4617962154884,40.2836107985502,40.370419078597,42402.2915557876,0.0,1.0
2024-02-26,44.19,44.28,44.18,44.28,25373,40.3795567922862,40.4617962154884,40.370419078597,40.4617962154884,27767.3396904196,0.0,1.0
2024-02-27,44.1102,44.15,44.0983,44.12,87655,40.3066378370469,40.3430059375296,40.2957639577568,40.3155927964622,95926.6212337417,0.0,1.0
2024-02-28,44.16,44.19,44.1275,44.19,23192,40.3521436512188,40.3795567922862,40.3224460817291,40.3795567922862,25380.5282032164,0.0,1.0
2024-02-29,44.22,44.27,44.19,44.22,16581,40.4069699333536,40.4526585017992,40.3795567922862,40.4069699333536,18145.6768772651,0.0,1.0
2024-03-01,44.215,44.22,44.1,44.13,16581,40.5688929612391,40.5734806456179,40.463376220528,40.4909023268005,18071.2082949973,0.182203,1.0
2024-03-04,44.12,44.15,44.0833,44.15,20081,40.481726958043,40.5092530643155,40.448053354703,40.5092530643155,21885.7688783451,0.0,1.0
2024-03-05,44.2,44.22,44.14,44.14,16486,40.5551299081029,40.5734806456179,40.500077695558,40.500077695558,17967.6702220207,0.0,1.0
2024-03-06,44.24,44.32,44.21,44.29,54811,40.5918313831329,40.6652343331928,40.5643052768604,40.6377082269203,59737.1086096793,0.0,1.0
2024-03-07,44.35,44.35,44.25,44.34,41187,40.6927604394652,40.6927604394652,40.6010067518903,40.6835850707078,44888.6590703849,0.0,1.0
2024-03-08,44.33,44.411,44.3,44.4,184668,40.6744097019503,40.7487301888859,40.6468835956778,40.7386372832527,201264.93537305,0.0,1.0
2024-03-11,44.36,44.47,44.31,44.34,48554,40.7019358082227,40.8028648645551,40.6560589644353,40.6835850707078,52917.7641611059,0.0,1.0
2024-03-12,44.3,44.36,44.274,44.36,372029,40.6468835956778,40.7019358082227,40.6230276369083,40.7019358082227,405464.902646374,0.0,1.0
2024-03-13,44.28,44.35,44.27,44.35,36754,40.6285328581628,40.6927604394652,40.6193574894053,40.6927604394652,40057.2456229618,0.0,1.0
2024-03-14,44.21,44.28,44.1985,44.27,55763,40.5643052768604,40.6285328581628,40.5537536027893,40.6193574894053,60774.66908835,0.0,1.0
2024-03-15,44.2,44.25,44.1719,44.25,21949,40.5551299081029,40.6010067518903,40.5293471218944,40.6010067518903,23921.6543554004,0.0,1.0
2024-03-18,44.2,44.23,44.19,44.22,35554,40.5551299081029,40.5826560143754,40.5459545393454,40.5734806456179,38749.3962800996,0.0,1.0
2024-03-19,44.24,44.295,44.2,44.22,224313,40.5918313831329,40.6422959112991,40.5551299081029,40.5734806456179,244473.008037857,0.0,1.0
2024-03-20,44.35,44.3533,44.2445,44.27,42488,40.6927604394652,40.6957883111552,40.5959602990737,40.6193574894053,46306.5857329379,0.0,1.0
2024-03-21,44.4,44.4,44.32,44.35,52767,40.7386372832527,40.7386372832527,40.6652343331928,40.6927604394652,57509.4052290042,0.0,1.0
2024-03-22,44.44,44.555,44.44,44.44,47487,40.7753387582826,40.8808554989938,40.7753387582826,40.7753387582826,51754.868120411,0.0,1.0
2024-03-25,44.47,44.47,44.37,44.4,63081,40.8028648645551,40.8028648645551,40.7111111769802,40.7386372832527,68750.3703309041,0.0,1.0
2024-03-26,44.44,44.49,44.42,44.42,32686,40.7753387582826,40.8212156020701,40.7569880207677,40.7569880207677,35623.6363506592,0.0,1.0
2024-03-27,44.55,44.56,44.49,44.5,35112,40.876267814615,40.8854431833725,40.8212156020701,40.8303909708276,38267.6717721454,0.0,1.0
2024-03-28,44.48,44.5612,44.48,44.56,30407,40.8120402333126,40.8865442276234,40.8120402333126,40.8854431833725,33139.8124736736,0.0,1.0
2024-04-01,44.2,44.28,44.125,44.24,47238,40.7258908609748,40.7996028806327,40.6567858425455,40.7627468708037,51267.6225334761,0.186108,1.0
2024-04-02,44.16,44.18,44.0605,44.1,36032,40.6890348511458,40.7074628560603,40.5973555266964,40.6337508364024,39105.698275249,0.0,1.0
2024-04-03,44.18,44.24,44.105,44.14,82883,40.7074628560603,40.7627468708037,40.6383578376311,40.6706068462314,89953.3078970766,0.0,1.0
2024-04-04,44.21,44.3,44.18,44.29,42992,40.735104863432,40.8180308855471,40.7074628560603,40.8088168830899,46659.4188568357,0.0,1.0
2024-04-05,44.15,44.19,44.1203,44.17,44323,40.6798208486886,40.7166768585175,40.6524552613906,40.6982488536031,48103.9593875961,0.0,1.0
2024-04-08,44.14,44.19,44.11,44.15,64615,40.6706068462314,40.7166768585175,40.6429648388597,40.6798208486886,70126.9619797739,0.0,1.0
2024-04-09,44.28,44.28,44.19,44.24,107472,40.7996028806327,40.7996028806327,40.7166768585175,40.7627468708037,116639.864704639,0.0,1.0
2024-04-10,43.89,44.03,43.88,44.02,55171,40.4402567848005,40.5692528192018,40.4310427823433,40.5600388167446,59877.3445699313,0.0,1.0
2024-04-11,43.89,43.98,43.86,43.98,24424,40.4402567848005,40.5231828069156,40.4126147774288,40.5231828069156,26507.4815351544,0.0,1.0
2024-04-12,43.89,43.9651,43.89,43.94,12558,40.4402567848005,40.5094539432544,40.4402567848005,40.4863267970867,13629.256187294,0.0,1.0
2024-04-15,43.66,43.86,43.63,43.86,113268,40.2283347282841,40.4126147774288,40.2006927209124,40.4126147774288,122930.290637236,0.0,1.0
2024-04-16,43.65,43.67,43.589,43.64,41659,40.2191207258269,40.2375487307414,40.1629153108378,40.2099067233697,45212.7077167129,0.0,1.0
2024-04-17,43.74,43.78,43.7,43.78,30226,40.302046747942,40.338902757771,40.2651907381131,40.338902757771,32804.4192958392,0.0,1.0
2024-04-18,43.675,43.77,43.65,43.77,12079,40.24215573197,40.3296887553137,40.2191207258269,40.3296887553137,13109.3952449693,0.0,1.0
2024-04-19,43.66,43.745,43.66,43.745,26328,40.2283347282841,40.3066537491706,40.2283347282841,40.3066537491706,28573.9016482781,0.0,1.0
2024-04-22,43.75,43.79,43.67,43.67,20970,40.3112607503992,40.3481167602282,40.2375487307414,40.2375487307414,22758.8391660738,0.0,1.0
2024-04-23,43.83,43.8935,43.725,43.76,10754,40.3849727700571,40.4434816856606,40.2882257442562,40.3204747528565,11671.3665422965,0.0,1.0
2024-04-24,43.68,43.76,43.66,43.71,46808,40.2467627331986,40.3204747528565,40.2283347282841,40.2744047405703,50800.9415205333,0.0,1.0
2024-04-25,43.64,43.69,43.5373,43.55,45212,40.2099067233697,40.2559767356558,40.1152789181339,40.1269807012546,49068.7952492383,0.0,1.0
2024-04-26,43.73,43.76,43.59,43.745,18786,40.2928327454848,40.3204747528565,40.1638367110835,40.3066537491706,20388.5337421966,0.0,1.0
2024-04-29,43.8,43.81,43.75,43.808,22647,40.3573307626854,40.3665447651427,40.3112607503992,40.3647019646512,24578.895116551,0.0,1.0
2024-04-30,43.64,43.74,43.63,43.72,13384,40.2099067233697,40.302046747942,40.2006927209124,40.2836187430275,14525.7178540168,0.0,1.0
2024-05-01,43.56,43.71,43.5,43.53,14276,40.3031496640361,40.4419346146699,40.2476356837826,40.2753926739094,15429.6268451423,0.181197,1.0
2024-05-02,43.74,43.779,43.608,43.62,25559,40.4696916047966,40.5057756919614,40.3475608482389,40.3586636442896,27624.3928645974,0.0,1.0
2024-05-03,43.87,43.95,43.83,43.89,63490,40.5899718953459,40.6639905356839,40.5529625751769,40.6084765554304,68620.5525636091,0.0,1.0
2024-05-06,43.97,43.99,43.9,43.9,11241,40.6824951957683,40.7009998558528,40.6177288854726,40.6177288854726,12149.3720486302,0.0,1.0
2024-05-07,44.0,44.07,44.0,44.07,24865,40.7102521858951,40.7750184961908,40.7102521858951,40.7750184961908,26874.3115371577,0.0,1.0
2024-05-08,43.96,43.975,43.89,43.89,73133,40.6732428657261,40.6871213607895,40.6084765554304,40.6084765554304,79042.7921032356,0.0,1.0
2024-05-09,44.035,44.06,43.94,43.94,19671,40.742635341043,40.7657661661486,40.6547382056416,40.6547382056416,21260.5904784809,0.0,1.0
2024-05-10,43.96,44.01,43.94,43.97,15001,40.6732428657261,40.7195045159373,40.6547382056416,40.6824951957683,16213.213246286,0.0,1.0
2024-05-13,43.98,44.04,43.98,44.04,11051,40.6917475258106,40.7472615060641,40.6917475258106,40.7472615060641,11944.0183710891,0.0,1.0
2024-05-14,44.12,44.12,44.01,44.01,36271,40.8212801464021,40.8212801464021,40.7195045159373,40.7195045159373,39202.0170425999,0.0,1.0
2024-05-15,44.31,44.31,44.2,44.221,10735,40.9970744172048,40.9970744172048,40.8952987867401,40.9147286798288,11602.4827810733,0.0,1.0
2024-05-16,44.23,44.298,44.22,44.27,50607,40.9230557768668,40.9859716211541,40.9138034468246,40.9600650970358,54696.4924174921,0.0,1.0
2024-05-17,44.18,44.25,44.17,44.17,31480,40.8767941266556,40.9415604369513,40.8675417966133,40.8675417966133,34023.8619420762,0.0,1.0
2024-05-20,44.21,44.24,44.17,44.19,109283,40.9045511167823,40.9323081069091,40.8675417966133,40.8860464566978,118114.031277507,0.0,1.0
2024-05-21,44.245,44.27,44.235,44.27,18696,40.9369342719302,40.9600650970358,40.9276819418879,40.9600650970358,20206.8018700463,0.0,1.0
2024-05-22,44.22,44.235,44.17,44.22,16697,40.9138034468246,40.9276819418879,40.8675417966133,40.9138034468246,18046.2650205478,0.0,1.0
2024-05-23,44.12,44.28,44.1,44.28,17420,40.8212801464021,40.9693174270781,40.8027754863176,40.9693174270781,18827.6898040333,0.0,1.0
2024-05-24,44.22,44.2333,44.14,44.14,32526,40.9138034468246,40.9261090457808,40.8397848064866,40.8397848064866,35154.3879773815,0.0,1.0
2024-05-28,44.08,44.23,44.06,44.22,47446,40.7842708262331,40.9230557768668,40.7657661661486,40.9138034468246,51280.0557085053,0.0,1.0
2024-05-29,44.01,44.06,43.97,44.06,18401,40.7195045159373,40.7657661661486,40.6824951957683,40.7657661661486,19887.963265443,0.0,1.0
2024-05-30,44.1,44.19,44.06,44.09,14138,40.8027754863176,40.8860464566978,40.7657661661486,40.7935231562753,15280.4752267177,0.0,1.0
2024-05-31,44.34,44.34,44.16,44.22,183717,41.0248314073316,41.0248314073316,40.8582894665711,40.9138034468246,198562.955667484,0.0,1.0
2024-06-03,44.22,44.24,44.18,44.2,43066,41.0927934724239,41.1113790868393,41.0556222435931,41.0742078580085,46343.3697024752,0.193454,1.0
2024-06-04,44.339,44.35,44.261,44.3,19208,41.2033778781955,41.2135999661239,41.1308939819754,41.1671359300854,20669.7498083208,0.0,1.0
2024-06-05,44.39,44.4,44.28,44.33,23111,41.2507711949547,41.2600640021624,41.1485503156701,41.1950143517085,24869.7723771398,0.0,1.0
2024-06-06,44.38,44.395,44.34,44.39,33216,41.241478387747,41.2554175985585,41.2043071589162,41.2507711949547,35743.7739292578,0.0,1.0
2024-06-07,44.2,44.235,44.1772,44.19,22335,41.0742078580085,41.1067326832354,41.053020257575,41.0649150508008,24034.7179284072,0.0,1.0
2024-06-10,44.23,44.23,44.16,44.23,27105,41.1020862796316,41.1020862796316,41.0370366291777,41.1020862796316,29167.7201454881,0.0,1.0
2024-06-11,44.3,44.31,44.1908,44.2,25005,41.1671359300854,41.1764287372931,41.0656584753774,41.0742078580085,26907.90784866,0.0,1.0
2024-06-12,44.35,44.54,44.35,44.49,34878,41.2135999661239,41.3901633030701,41.2135999661239,41.3436992670316,37532.2539470332,0.0,1.0
2024-06-13,44.42,44.5,44.42,44.43,38991,41.2786496165778,41.3529920742393,41.2786496165778,41.2879424237855,41958.257745535,0.0,1.0
2024-06-14,44.44,44.44,44.37,44.37,23979,41.2972352309932,41.2972352309932,41.2321855805393,41.2321855805393,25803.8281264954,0.0,1.0
2024-06-17,44.38,44.42,44.29,44.29,9247,41.241478387747,41.2786496165778,41.1578431228778,41.1578431228778,9950.70681369963,0.0,1.0
2024-06-18,44.51,44.51,44.4,44.4,93973,41.362284881447,41.362284881447,41.2600640021624,41.2600640021624,101124.448080869,0.0,1.0
2024-06-20,44.45,44.45,44.35,44.44,41152,41.3065280382009,41.3065280382009,41.2135999661239,41.2972352309932,44283.7122090804,0.0,1.0
2024-06-21,44.4434,44.45,44.41,44.43,13208,41.3003947854438,41.3065280382009,41.2693568093701,41.2879424237855,14213.1432459549,0.0,1.0
2024-06-24,44.42,44.47,44.4,44.46,58585,41.2786496165778,41.3251136526162,41.2600640021624,41.3158208454086,63043.3825760346,0.0,1.0
2024-06-25,44.53,44.53,44.43,44.46,47134,41.3808704958624,41.3808704958624,41.2879424237855,41.3158208454086,50720.9489517593,0.0,1.0
2024-06-26,44.38,44.38,44.34,44.34,16188,41.241478387747,41.241478387747,41.2043071589162,41.2043071589162,17419.9245052633,0.0,1.0
2024-06-27,44.44,44.51,44.42,44.46,74814,41.2972352309932,41.362284881447,41.2786496165778,41.3158208454086,80507.4272261407,0.0,1.0
2024-06-28,44.3,44.4808,44.29,44.44,37141,41.1671359300854,41.3351498844006,41.1578431228778,41.2972352309932,39967.4707221389,0.0,1.0
2024-07-01,43.98,44.09,43.96,44.03,105293,41.0489230588771,41.1515920342404,41.0302559724474,41.0955907749513,112811.391747306,0.192791,1.0
2024-07-02,44.15,44.1556,44.06,44.06,18541,41.2075932935294,41.2128200777297,41.1235914045958,41.1235914045958,19864.9104345664,0.0,1.0
2024-07-03,44.2956,44.2956,44.17,44.17,8725,41.3434896827375,41.3434896827375,41.2262603799591,41.2262603799591,9348.00407429976,0.0,1.0
2024-07-05,44.45,44.45,44.34,44.39,45925,41.4875995899747,41.4875995899747,41.3849306146114,41.4315983306856,49204.2506718872,0.0,1.0
2024-07-08,44.47,44.47,44.4,44.45,55277,41.5062666764044,41.5062666764044,41.4409318739005,41.4875995899747,59224.0253541624,0.0,1.0
2024-07-09,44.4,44.44,44.33,44.42,100059,41.4409318739005,41.4782660467598,41.3755970713966,41.4595989603302,107203.660707204,0.0,1.0
2024-07-10,44.48,44.48,44.37,44.42,176395,41.5156002196192,41.5156002196192,41.4129312442559,41.4595989603302,188990.392972619,0.0,1.0
2024-07-11,44.61,44.65,44.585,44.61,65104,41.6369362814122,41.6742704542715,41.6136024233751,41.6369362814122,69752.7171636917,0.0,1.0
2024-07-12,44.71,44.72,44.6349,44.64,32617,41.7302717135606,41.7396052567754,41.6601768040171,41.6649369110567,34945.9998729438,0.0,1.0
2024-07-15,44.64,44.7,44.6047,44.7,54388,41.6649369110567,41.7209381703458,41.6319895035083,41.7209381703458,58271.5467728384,0.0,1.0
2024-07-16,44.75,44.76,44.6671,44.68,12465,41.76760588642,41.7769394296348,41.6902308131689,41.7022710839161,13355.0568236271,0.0,1.0
2024-07-17,44.75,44.765,44.64,44.64,75114,41.76760588642,41.7816062012422,41.6649369110567,41.6649369110567,80477.4759927737,0.0,1.0
2024-07-18,44.7,44.7464,44.65,44.73,33656,41.7209381703458,41.7642458108626,41.6742704542715,41.7489387999903,36059.1891260323,0.0,1.0
2024-07-19,44.61,44.65,44.54,44.54,28812,41.6369362814122,41.6742704542715,41.5716014789083,41.5716014789083,30869.3058325185,0.0,1.0
2024-07-22,44.62,44.69,44.58,44.69,139024,41.646269824627,41.7116046271309,41.6089356517676,41.7116046271309,148950.93620922,0.0,1.0
2024-07-23,44.52,44.71,44.52,44.64,69347,41.5529343924786,41.7302717135606,41.5529343924786,41.6649369110567,74298.6863656693,0.0,1.0
2024-07-24,44.52,44.65,44.52,44.64,20951,41.5529343924786,41.6742704542715,41.5529343924786,41.6649369110567,22446.9952275821,0.0,1.0
2024-07-25,44.55,44.66,44.55,44.59,28399,41.5809350221231,41.6836039974864,41.5809350221231,41.6182691949825,30426.8157829271,0.0,1.0
2024-07-26,44.7,44.74,44.67,44.7,17711,41.7209381703458,41.7582723432051,41.6929375407012,41.7209381703458,18975.6447174696,0.0,1.0
2024-07-29,44.73,44.77,44.69,44.74,19710,41.7489387999903,41.7862729728497,41.7116046271309,41.7582723432051,21117.3822698508,0.0,1.0
2024-07-30,44.79,44.79,44.7,44.76,68214,41.8049400592793,41.8049400592793,41.7209381703458,41.7769394296348,73084.7850916084,0.0,1.0
2024-07-31,44.93,44.93,44.82,44.82,59063,41.9356096642871,41.9356096642871,41.8329406889239,41.8329406889239,63280.3627094976,0.0,1.0
2024-08-01,44.795,44.8799,44.75,44.75,30441,41.985797992862,42.0653737100088,41.9436200509113,41.9436200509113,32477.7581988992,0.188772,1.0
2024-08-02,45.03,45.04,44.85,44.85,54194,42.2060605786042,42.2154334545932,42.0373488108016,42.0373488108016,57820.0331076885,0.0,1.0
2024-08-05,44.77,44.86,44.69,44.76,26515,41.9623658028894,42.0467216867907,41.8873827949771,41.9529929269004,28289.075872797,0.0,1.0
2024-08-06,44.66,44.82,44.63,44.81,57914,41.8592641670101,42.0092301828345,41.831145539043,41.9998573068455,61788.9323061348,0.0,1.0
2024-08-07,44.53,44.82,44.53,44.74,73559,41.7374167791527,42.0092301828345,41.7374167791527,41.9342471749223,78480.7140157297,0.0,1.0
2024-08-08,44.82,44.82,44.74,44.77,88112,42.0092301828345,42.0092301828345,41.9342471749223,41.9623658028894,94007.4317670711,0.0,1.0
2024-08-09,44.87,44.9,44.84,44.889,33178,42.0560945627797,42.0842131907468,42.0279759348126,42.0739030271589,35397.88645324,0.0,1.0
2024-08-12,44.93,44.93,44.85,44.85,10731,42.1123318187139,42.1123318187139,42.0373488108016,42.0373488108016,11448.9938974537,0.0,1.0
2024-08-13,45.066,45.09,44.9989,45.01,25281,42.2398029321647,42.2622978345384,42.1769109342783,42.1873148266261,26972.510923635,0.0,1.0
2024-08-14,45.16,45.17,45.09,45.12,25415,42.3279079664616,42.3372808424506,42.2622978345384,42.2904164625055,27115.4766474499,0.0,1.0
2024-08-15,45.15,45.15,44.995,45.06,35003,42.3185350904726,42.3185350904726,42.1732555126426,42.2341792065713,37344.9942589294,0.0,1.0
2024-08-16,45.37,45.37,45.11,45.11,23617,42.5247383622312,42.5247383622312,42.2810435865164,42.2810435865164,25197.1753682009,0.0,1.0
2024-08-19,45.37,45.37,45.215,45.25,11605,42.5247383622312,42.5247383622312,42.3794587844013,42.4122638503629,12381.4718274112,0.0,1.0
2024-08-20,45.33,45.38,45.28,45.28,67813,42.4872468582751,42.5341112382203,42.44038247833,42.44038247833,72350.2584258715,0.0,1.0
2024-08-21,45.44,45.44,45.29,45.39,75144,42.5903484941544,42.5903484941544,42.449755354319,42.5434841142093,80171.7638086162,0.0,1.0
2024-08-22,45.34,45.39,45.2388,45.36,26668,42.4966197342641,42.5434841142093,42.4017662292551,42.5153654862422,28452.3128559589,0.0,1.0
2024-08-23,45.45,45.5,45.33,45.39,58808,42.5997213701435,42.6465857500886,42.4872468582751,42.5434841142093,62742.7484038259,0.0,1.0
2024-08-26,45.56,45.56,45.49,45.53,67380,42.7028230060228,42.7028230060228,42.6372128740996,42.6747043780557,71888.2870944394,0.0,1.0
2024-08-27,45.56,45.56,45.425,45.47,85309,42.7028230060228,42.7028230060228,42.5762891801709,42.6184671221215,91016.8875592095,0.0,1.0
2024-08-28,45.51,45.56,45.471,45.56,49090,42.6559586260776,42.7028230060228,42.6194044097204,42.7028230060228,52374.5327020783,0.0,1.0
2024-08-29,45.51,45.54,45.44,45.54,55282,42.6559586260776,42.6840772540447,42.5903484941544,42.6840772540447,58980.8294323954,0.0,1.0
2024-08-30,45.52,45.55,45.46,45.54,26178,42.6653315020667,42.6934501300338,42.6090942461325,42.6840772540447,27929.5277464861,0.0,1.0
2024-09-03,45.32,45.37,45.225,45.34,379653,42.6612608620246,42.7083275664179,42.5718341236775,42.6800875437819,403313.770205887,0.195657,1.0
2024-09-04,45.33,45.35,45.24,45.27,17383,42.6706742029033,42.6895008846606,42.5859541349955,42.6141941576314,18466.3449715633,0.0,1.0
2024-09-05,45.4,45.44,45.33,45.38,18392,42.7365675890538,42.7742209525684,42.6706742029033,42.7177409072965,19538.2279650804,0.0,1.0
2024-09-06,45.38,45.49,45.32,45.43,36331,42.7177409072965,42.8212876569616,42.6612608620246,42.7648076116898,38595.2240212775,0.0,1.0
2024-09-09,45.49,45.51,45.39,45.42,38049,42.8212876569616,42.8401143387189,42.7271542481752,42.7553942708111,40420.2933799122,0.0,1.0
2024-09-10,45.52,45.53,45.431,45.44,28903,42.8495276795976,42.8589410204762,42.7657489457776,42.7742209525684,30704.2955021052,0.0,1.0
2024-09-11,45.53,45.55,45.43,45.44,18872,42.8589410204762,42.8777677022335,42.7648076116898,42.7742209525684,20048.1425705197,0.0,1.0
2024-09-12,45.6,45.61,45.46,45.51,138643,42.9248344066267,42.9342477475054,42.7930476343257,42.8401143387189,147283.522170653,0.0,1.0
2024-09-13,45.72,45.73,45.65,45.65,88744,43.0377944971705,43.0472078380491,42.97190111102,42.97190111102,94274.7119689591,0.0,1.0
2024-09-16,45.88,45.88,45.69,45.69,39590,43.1884079512288,43.1884079512288,43.0095544745346,43.0095544745346,42057.3317277911,0.0,1.0
2024-09-17,45.82,45.87,45.76,45.82,40375,43.131927905957,43.1789946103502,43.0754478606851,43.131927905957,42891.2545721031,0.0,1.0
2024-09-18,45.73,45.905,45.7,45.74,46193,43.0472078380491,43.2119413034255,43.0189678154132,43.0566211789278,49071.8445188647,0.0,1.0
2024-09-19,45.81,45.86,45.54,45.8,53670,43.1225145650783,43.1695812694715,42.8683543613549,43.1131012241997,57014.8268206756,0.0,1.0
2024-09-20,45.85,45.85,45.73,45.78,24062,43.1601679285929,43.1601679285929,43.0472078380491,43.0942745424424,25561.5942418315,0.0,1.0
2024-09-23,45.82,45.86,45.73,45.8,126307,43.131927905957,43.1695812694715,43.0472078380491,43.1131012241997,134178.716810864,0.0,1.0
2024-09-24,45.9,45.97,45.76,45.8,98734,43.2072346329861,43.2731280191367,43.0754478606851,43.1131012241997,104887.309694663,0.0,1.0
2024-09-25,45.77,45.88,45.75,45.88,194979,43.0848612015637,43.1884079512288,43.0660345198064,43.1884079512288,207130.499695705,0.0,1.0
2024-09-26,45.86,45.9,45.79,45.85,79154,43.1695812694715,43.2072346329861,43.103687883321,43.1601679285929,84087.0430811209,0.0,1.0
2024-09-27,46.02,46.15,45.895,45.895,204697,43.3201947235299,43.4425681549523,43.2025279625468,43.2025279625468,217454.145811661,0.0,1.0
2024-09-30,46.0,46.0,45.9,45.98,44815,43.3013680417726,43.3013680417726,43.2072346329861,43.2825413600153,47607.9646724162,0.0,1.0
2024-10-01,45.83,45.8591,45.77,45.83,88693,43.3171702171056,43.3446746825936,43.2604599789859,43.3171702171056,93838.0824423024,0.186787,1.0
2024-10-02,45.77,45.79,45.71,45.75,18256,43.2604599789859,43.2793633916924,43.2037497408662,43.2415565662793,19315.0308712826,0.0,1.0
2024-10-03,45.68,45.75,45.67,45.75,30723,43.1753946218063,43.2415565662793,43.165942915453,43.2415565662793,32505.2417538572,0.0,1.0
2024-10-04,45.56,45.71,45.52,45.55,144012,43.0619741455669,43.2037497408662,43.0241673201537,43.0525224392136,152366.138575545,0.0,1.0
2024-10-07,45.45,45.52,45.42,45.49,40521,42.9580053756807,43.0241673201537,42.9296502566209,42.9958122010939,42871.6239009227,0.0,1.0
2024-10-08,45.5,45.51,45.43,45.45,35210,43.0052639074472,43.0147156138005,42.9391019629742,42.9580053756807,37252.5327003649,0.0,1.0
2024-10-09,45.45,45.48,45.39,45.46,49553,42.9580053756807,42.9863604947406,42.901295137561,42.967457082034,52427.5703749272,0.0,1.0
2024-10-10,45.44,45.45,45.35,45.41,63932,42.9485536693275,42.9580053756807,42.8634883121479,42.9201985502676,67640.6964101031,0.0,1.0
2024-10-11,45.44,45.47,45.4165,45.43,13955,42.9485536693275,42.9769087883873,42.9263421593972,42.9391019629742,14764.5297879464,0.0,1.0
2024-10-14,45.5,45.52,45.41,45.41,15068,43.0052639074472,43.0241673201537,42.9201985502676,42.9201985502676,15942.0949369241,0.0,1.0
2024-10-15,45.54,45.6,45.43,45.55,159581,43.0430707328603,43.09978097098,42.9391019629742,43.0525224392136,168838.296531012,0.0,1.0
2024-10-16,45.62,45.62,45.58,45.59,15981,43.1186843836866,43.1186843836866,43.0808775582734,43.0903292646267,16908.0580824917,0.0,1.0
2024-10-17,45.55,45.5578,45.5,45.55,25156,43.0525224392136,43.0598947701692,43.0052639074472,43.0525224392136,26615.2999889344,0.0,1.0
2024-10-18,45.57,45.58,45.51,45.55,34315,43.0714258519202,43.0808775582734,43.0147156138005,43.0525224392136,36305.6137351043,0.0,1.0
2024-10-21,45.36,45.46,45.34,45.46,14750,42.8729400185012,42.967457082034,42.8540366057946,42.967457082034,15605.6477515019,0.0,1.0
2024-10-22,45.3,45.335,45.27,45.33,24208,42.8162297803815,42.849310752618,42.7878746613216,42.8445848994413,25612.3064927701,0.0,1.0
2024-10-23,45.22,45.245,45.13,45.24,31135,42.7406161295552,42.7642453954384,42.6555507723756,42.7595195422618,32941.1418808822,0.0,1.0
2024-10-24,45.24,45.29,45.2,45.27,24809,42.7595195422618,42.8067780740282,42.7217127168486,42.7878746613216,26248.1705130177,0.0,1.0
2024-10-25,45.26,45.355,45.25,45.35,25557,42.7784229549683,42.8682141653245,42.768971248615,42.8634883121479,27039.5620057719,0.0,1.0
2024-10-28,45.24,45.29,45.14,45.27,27432,42.7595195422618,42.8067780740282,42.6650024787289,42.7878746613216,29023.3307877424,0.0,1.0
2024-10-29,45.28,45.31,45.15,45.18,10876,42.7973263676749,42.8256814867348,42.6744541850822,42.702809304142,11506.9169454464,0.0,1.0
2024-10-30,45.22,45.36,45.18,45.29,43930,42.7406161295552,42.8729400185012,42.702809304142,42.8067780740282,46478.3800490495,0.0,1.0
2024-10-31,45.13,45.22,45.0,45.18,101576,42.6555507723756,42.7406161295552,42.5326785897829,42.702809304142,107468.42549197,0.0,1.0
2024-11-01,44.86,45.04,44.83,45.02,170437,42.5829541062173,42.7538174976377,42.5544768743139,42.7348326763688,179550.808075189,0.193192,1.0
2024-11-04,44.98,45.0563,44.93,45.03,22183,42.6968630338309,42.7692901269719,42.6494009806586,42.7443250870032,23369.195512312,0.0,1.0
2024-11-05,45.09,45.09,44.91,44.99,49304,42.8012795508101,42.8012795508101,42.6304161593896,42.7063554444654,51940.4415786426,0.0,1.0
2024-11-06,44.83,44.91,44.56,44.84,189926,42.5544768743139,42.6304161593896,42.2981817871833,42.5639692849484,200081.946845393,0.0,1.0
2024-11-07,45.08,45.09,44.93,44.93,53534,42.7917871401756,42.8012795508101,42.6494009806586,42.6494009806586,56396.6331224861,0.0,1.0
2024-11-08,45.11,45.15,45.05,45.1,142343,42.820264372079,42.8582340146168,42.7633099082722,42.8107719614445,149954.532606456,0.0,1.0
2024-11-11,45.07,45.12,45.01,45.08,99785,42.7822947295411,42.8297567827134,42.7253402657343,42.7917871401756,105120.821088043,0.0,1.0
2024-11-12,44.9148,45.05,44.88,45.01,104418,42.6349725164942,42.7633099082722,42.6019389274863,42.7253402657343,110001.562322706,0.0,1.0
2024-11-13,44.91,45.04,44.8925,45.04,22514,42.6304161593896,42.7538174976377,42.6138044407793,42.7538174976377,23717.8951343007,0.0,1.0
2024-11-14,44.89,44.98,44.86,44.97,69342,42.6114313381207,42.6968630338309,42.5829541062173,42.6873706231965,73049.9371236865,0.0,1.0
2024-11-15,44.86,44.86,44.7714,44.83,20056,42.5829541062173,42.5829541062173,42.4988513479959,42.5544768743139,21128.4580622517,0.0,1.0
2024-11-18,44.9,44.91,44.83,44.84,93490,42.6209237487552,42.6304161593896,42.5544768743139,42.5639692849484,98489.2074311881,0.0,1.0
2024-11-19,44.9699,44.99,44.93,44.93,7019,42.6872756990901,42.7063554444654,42.6494009806586,42.6494009806586,7394.32823788116,0.0,1.0
2024-11-20,44.9256,44.936,44.86,44.91,35448,42.6452243199794,42.6550964270393,42.5829541062173,42.6304161593896,37343.5172213152,0.0,1.0
2024-11-21,44.91,44.97,44.9,44.95,20525,42.6304161593896,42.6873706231965,42.6209237487552,42.6683858019275,21622.5369828339,0.0,1.0
2024-11-22,44.95,44.95,44.83,44.91,225531,42.6683858019275,42.6683858019275,42.5544768743139,42.6304161593896,237590.859355688,0.0,1.0
2024-11-25,45.07,45.15,45.0522,45.15,34357,42.7822947295411,42.8582340146168,42.7653982386118,42.8582340146168,36194.1779838842,0.0,1.0
2024-11-26,45.07,45.08,44.9993,45.05,70646,42.7822947295411,42.7917871401756,42.7151833863554,42.7633099082722,74423.666148077,0.0,1.0
2024-11-27,45.13,45.19,45.12,45.14,23870,42.8392491933479,42.8962036571547,42.8297567827134,42.8487416039824,25146.4047639583,0.0,1.0
2024-11-29,45.27,45.3,45.21,45.21,33077,42.9721429422304,43.0006201741338,42.9151884784237,42.9151884784237,34845.7323157708,0.0,1.0
2024-12-02,45.04,45.25,44.85,45.25,178040,42.9426490731481,43.1428701278852,42.7614966902907,43.1428701278852,186735.606048445,0.198929,1.0
2024-12-03,45.015,45.07,45.01,45.06,20572,42.9188132332984,42.9712520809677,42.9140460653285,42.9617177450278,21576.7517840295,0.0,1.0
2024-12-04,45.14,45.14,44.95,44.97,108858,43.0379924325467,43.0379924325467,42.8568400496893,42.875908721569,114174.705702211,0.0,1.0
2024-12-05,45.1,45.14,45.04,45.04,79176,42.9998550887873,43.0379924325467,42.9426490731481,42.9426490731481,83043.0147410226,0.0,1.0
2024-12-06,45.19,45.23,45.155,45.21,21753,43.0856641122461,43.1238014560055,43.0522939364565,43.1047327841258,22815.4327026051,0.0,1.0
2024-12-09,45.14,45.175,45.12,45.15,47591,43.0379924325467,43.0713626083363,43.018923760667,43.0475267684866,49915.3798441448,0.0,1.0
2024-12-10,45.16,45.19,45.0925,45.11,92977,43.0570611044265,43.0856641122461,42.9927043368324,43.0093894247271,97518.0658479344,0.0,1.0
2024-12-11,45.1,45.21,45.09,45.19,23525,42.9998550887873,43.1047327841258,42.9903207528474,43.0856641122461,24673.9785008406,0.0,1.0
2024-12-12,44.99,45.105,44.985,45.1,52660,42.8949773934488,43.0046222567572,42.8902102254788,42.9998550887873,55231.9535751017,0.0,1.0
2024-12-13,44.905,45.02,44.85,45.02,67736,42.8139355379599,42.9235804012684,42.7614966902907,42.9235804012684,71044.2766305183,0.0,1.0
2024-12-16,44.92,45.0114,44.9011,44.98,15816,42.8282370418697,42.9153808723601,42.8102171469434,42.8854430575089,16588.4652059212,0.0,1.0
2024-12-17,44.91,44.99,44.885,44.91,29373,42.8187027059299,42.8949773934488,42.7948668660802,42.8187027059299,30807.5991713152,0.0,1.0
2024-12-18,44.31,44.73,44.31,44.71,73685,42.433039770596,42.8352486783741,42.433039770596,42.8160958732418,76944.3426078202,0.195501,1.0
2024-12-19,44.29,44.43,44.29,44.43,35216,42.4138869654637,42.5479566013897,42.4138869654637,42.5479566013897,36773.7255788423,0.0,1.0
2024-12-20,44.45,44.5525,44.43,44.48,26454,42.567109406522,42.665267532825,42.5479566013897,42.5958386142204,27624.1519895132,0.0,1.0
2024-12-23,44.37,44.47,44.2701,44.47,44495,42.4904981859928,42.5862622116543,42.394829924357,42.5862622116543,46463.1678677474,0.0,1.0
2024-12-24,44.51,44.51,44.26,44.35,21233,42.6245678219189,42.6245678219189,42.3851577577652,42.4713453808605,22172.2090872206,0.0,1.0
2024-12-26,44.45,44.48,44.37,44.42,18661,42.567109406522,42.5958386142204,42.4904981859928,42.5383801988236,19486.4406243406,0.0,1.0
2024-12-27,44.37,44.49,44.33,44.33,34117,42.4904981859928,42.6054150167866,42.4521925757282,42.4521925757282,35626.1130046958,0.0,1.0
2024-12-30,44.43,44.49,44.4,44.49,34997,42.5479566013897,42.6054150167866,42.5192273936913,42.6054150167866,36545.0384507822,0.0,1.0
2024-12-31,44.38,44.4983,44.34,44.49,31450,42.500074588559,42.6133634309165,42.4617689782944,42.6054150167866,32841.1423629768,0.0,1.0
2025-01-02,44.42,44.5,44.36,44.49,46592,42.5383801988236,42.6149914193527,42.4809217834267,42.6054150167866,48652.9254364329,0.0,1.0
2025-01-03,44.46,44.545,44.46,44.53,12292,42.5766858090882,42.6580852309004,42.5766858090882,42.6437206270512,12835.7177082897,0.0,1.0
2025-01-06,44.46,44.51,44.43,44.46,44968,42.5766858090882,42.6245678219189,42.5479566013897,42.5766858090882,46957.0902950188,0.0,1.0
2025-01-07,44.35,44.5,44.33,44.47,63030,42.4713453808605,42.6149914193527,42.4521925757282,42.5862622116543,65818.0350759438,0.0,1.0
2025-01-08,44.46,44.46,44.37,44.37,60973,42.5766858090882,42.5766858090882,42.4904981859928,42.4904981859928,63670.0468457165,0.0,1.0
2025-01-10,44.28,44.36,44.2744,44.29,70867,42.4043105628975,42.4809217834267,42.3989477774605,42.4138869654637,74001.6927134207,0.0,1.0
2025-01-13,44.3,44.3045,44.23,44.27,31560,42.4234633680298,42.4277727491846,42.3564285500668,42.3947341603314,32956.0080437377,0.0,1.0
2025-01-14,44.3,44.31,44.2423,44.28,51024,42.4234633680298,42.433039770596,42.3682075252231,42.4043105628975,53280.9681376321,0.0,1.0
2025-01-15,44.53,44.5599,44.48,44.53,85438,42.6437206270512,42.672354070724,42.5958386142204,42.6437206270512,89217.218480382,0.0,1.0
2025-01-16,44.54,44.58,44.45,44.47,38932,42.6532970296173,42.6916026398819,42.567109406522,42.5862622116543,40654.0971216348,0.0,1.0
2025-01-17,44.6,44.62,44.57,44.61,23501,42.7107554450142,42.7299082501465,42.6820262373158,42.7203318475804,24540.5305778162,0.0,1.0
2025-01-21,44.69,44.71,44.655,44.67,101258,42.7969430681095,42.8160958732418,42.763425659128,42.7777902629772,105736.991840709,0.0,1.0
2025-01-22,44.62,44.72,44.61,44.69,112492,42.7299082501465,42.825672275808,42.7203318475804,42.7969430681095,117467.910546772,0.0,1.0
2025-01-23,44.65,44.65,44.56,44.56,73137,42.7586374578449,42.7586374578449,42.6724498347496,42.6724498347496,76372.1026709393,0.0,1.0
2025-01-24,44.67,44.7,44.6,44.64,75015,42.7777902629772,42.8065194706757,42.7107554450142,42.7490610552788,78333.1731115647,0.0,1.0
2025-01-27,44.81,44.81,44.73,44.75,38734,42.9118598989033,42.9118598989033,42.8352486783741,42.8544014835064,40447.3388962653,0.0,1.0
2025-01-28,44.805,44.81,44.74,44.74,8270,42.9070716976202,42.9118598989033,42.8448250809403,42.8448250809403,8635.81072628994,0.0,1.0
2025-01-29,44.76,44.835,44.72,44.83,9742,42.8639778860725,42.9358009053187,42.825672275808,42.9310127040356,10172.9223815619,0.0,1.0
2025-01-30,44.8311,44.88,44.8101,44.84,23528,42.9320661083179,42.9788947168663,42.9119556629289,42.9405891066017,24568.7248812756,0.0,1.0
2025-01-31,44.8,44.905,44.75,44.88,16785,42.9022834963371,43.0028357232817,42.8544014835064,42.9788947168663,17527.4586506381,0.0,1.0
2025-02-03,44.63,44.66,44.56,44.585,14123,42.932992146446,42.9618514286417,42.8656538213227,42.8897032231525,14681.238331817,0.202067,1.0
2025-02-04,44.68,44.69,44.56,44.6,69866,42.9810909501055,42.9907107108374,42.8656538213227,42.9041328642503,72627.5860150622,0.0,1.0
2025-02-05,44.825,44.86,44.77,44.77,16512,43.1205774807179,43.1542466432796,43.0676687966925,43.0676687966925,17164.6680829117,0.0,1.0
2025-02-06,44.845,44.86,44.8066,44.83,38181,43.1398170021817,43.1542466432796,43.1028771209713,43.1253873610839,39690.1763610496,0.0,1.0
2025-02-07,44.74,44.79,44.72,44.76,76370,43.0388095144968,43.0869083181563,43.0195699930331,43.0580490359606,79388.6689372558,0.0,1.0
2025-02-10,44.75,44.83,44.75,44.8,33641,43.0484292752287,43.1253873610839,43.0484292752287,43.0965280788882,34970.7242597646,0.0,1.0
2025-02-11,44.76,44.776,44.73,44.73,11595,43.0580490359606,43.0734406531317,43.0291897537649,43.0291897537649,12053.3143423789,0.0,1.0
2025-02-12,44.685,44.69,44.57,44.62,18970,42.9859008304714,42.9907107108374,42.8752735820546,42.9233723857141,19719.8251897308,0.0,1.0
2025-02-13,44.87,44.87,44.76,44.78,17237,43.1638664040115,43.1638664040115,43.0580490359606,43.0772885574244,17918.3250814649,0.0,1.0
2025-02-14,44.915,44.975,44.915,44.95,25766,43.207155327305,43.2648738916964,43.207155327305,43.2408244898666,26784.4499651346,0.0,1.0
2025-02-18,44.91,45.0,44.89,45.0,63040,43.202345446939,43.2889232935261,43.1831059254753,43.2889232935261,65531.7754328219,0.0,1.0
2025-02-19,44.935,44.9405,44.86,44.88,17165,43.2263948487688,43.2316857171713,43.1542466432796,43.1734861647434,17843.4791450569,0.0,1.0
2025-02-20,44.965,44.9966,44.9442,44.95,11767,43.2552541309645,43.2856525748773,43.2352450286421,43.2408244898666,12232.1129682426,0.0,1.0
2025-02-21,45.025,45.15,45.0,45.0,17879,43.3129726953558,43.4332197045045,43.2889232935261,43.2889232935261,18585.70134777,0.0,1.0
2025-02-24,45.05,45.08,45.025,45.03,23679,43.3370220971856,43.3658813793813,43.3129726953558,43.3177825757218,24614.9573361958,0.0,1.0
2025-02-25,45.2,45.235,45.15,45.19,12878,43.481318508164,43.5149876707256,43.4332197045045,43.4716987474321,13387.0273480945,0.0,1.0
2025-02-26,45.295,45.31,45.21,45.24,23202,43.572706235117,43.5871358762148,43.4909382688959,43.5197975510916,24119.1030074926,0.0,1.0
2025-02-27,45.255,45.35,45.24,45.25,24167,43.5342271921894,43.6256149191424,43.5197975510916,43.5294173118235,25122.2464607393,0.0,1.0
2025-02-28,45.43,45.46,45.29,45.35,41273,43.7025730049976,43.7314322871933,43.567896354751,43.6256149191424,42904.3935190173,0.0,1.0
2025-03-03,45.23,45.2592,45.18,45.19,17701,43.6989290396323,43.7271405967395,43.6506215788324,43.6602830709924,18321.1865277954,0.196212,1.0
2025-03-04,45.18,45.2467,45.14,45.23,46284,43.6506215788324,43.7150637315395,43.6119756101924,43.6989290396323,47905.6435937226,0.0,1.0
2025-03-05,45.14,45.24,45.14,45.15,29627,43.6119756101924,43.7085905317923,43.6119756101924,43.6216371023524,30665.0354928532,0.0,1.0
2025-03-06,45.0619,45.09,45.042,45.09,19385,43.5365193564229,43.5636681493925,43.5172929870245,43.5636681493925,20064.1885114578,0.0,1.0
2025-03-07,45.09,45.17,45.07,45.12,13863,43.5636681493925,43.6409600866724,43.5443451650725,43.5926526258725,14348.7152609925,0.0,1.0
2025-03-10,45.09,45.16,45.07,45.15,24918,43.5636681493925,43.6312985945124,43.5443451650725,43.6216371023524,25791.0471668045,0.0,1.0
2025-03-11,44.99,45.13,44.97,45.09,135951,43.4670532277926,43.6023141180324,43.4477302434726,43.5636681493925,140714.289002899,0.0,1.0
2025-03-12,45.0,45.0399,44.98,45.01,137607,43.4767147199526,43.5152640736709,43.4573917356326,43.4863762121126,142428.309955954,0.0,1.0
2025-03-13,45.0,45.02,44.95,44.99,113459,43.4767147199526,43.4960377042726,43.4284072591526,43.4670532277926,117434.241130848,0.0,1.0
2025-03-14,45.0,45.05,45.0,45.01,79457,43.4767147199526,43.5250221807525,43.4767147199526,43.4863762121126,82240.9196056178,0.0,1.0
2025-03-17,45.0547,45.12,45.0,45.05,28160,43.5295630820677,43.5926526258725,43.4767147199526,43.5250221807525,29146.6364963968,0.0,1.0
2025-03-18,45.085,45.09,44.97,45.01,130956,43.5588374033125,43.5636681493925,43.4477302434726,43.4863762121126,135544.280149934,0.0,1.0
2025-03-19,45.215,45.245,45.05,45.06,48639,43.6844368013924,43.7134212778723,43.5250221807525,43.5346836729125,50343.1552751506,0.0,1.0
2025-03-20,45.14,45.2356,45.13,45.22,16038,43.6119756101924,43.7043394752419,43.6023141180324,43.6892675474723,16599.9203170885,0.0,1.0
2025-03-21,45.2,45.2168,45.14,45.21,30401,43.6699445631524,43.6861758699811,43.6119756101924,43.6796060553124,31466.1539817811,0.0,1.0
2025-03-24,45.158,45.189,45.14,45.16,9086,43.6293662960804,43.6593169217764,43.6119756101924,43.6312985945124,9404.34443204052,0.0,1.0
2025-03-25,45.2,45.23,45.1,45.1,61136,43.6699445631524,43.6989290396323,43.5733296415525,43.5733296415525,63278.0102572341,0.0,1.0
2025-03-26,45.1,45.19,45.07,45.19,27255,43.5733296415525,43.6602830709924,43.5443451650725,43.6602830709924,28209.9281856993,0.0,1.0
2025-03-27,45.1,45.11,45.07,45.11,15302,43.5733296415525,43.5829911337125,43.5443451650725,43.5829911337125,15838.1332268417,0.0,1.0
2025-03-28,45.13,45.18,45.1,45.15,53115,43.6023141180324,43.6506215788324,43.5733296415525,43.6216371023524,54975.9800250751,0.0,1.0
2025-03-31,45.18,45.19,45.13,45.18,63206,43.6506215788324,43.6602830709924,43.6023141180324,43.6506215788324,65420.536448553,0.0,1.0
2025-04-01,45.01,45.07,44.94,45.04,150649,43.6751318182931,43.7333523894794,43.6072078185757,43.7042421038862,155253.37206103,0.195369,1.0
2025-04-02,45.0061,45.0572,44.941,45.04,14240,43.671347481166,43.7209320009597,43.6081781614288,43.7042421038862,14675.2253128071,0.0,1.0
2025-04-03,44.9,45.0369,44.9,44.95,28393,43.5683941044514,43.7012340410416,43.5683941044514,43.6169112471067,29260.7915945598,0.0,1.0
2025-04-04,44.27,44.82,44.26,44.8,194115,42.9570781069948,43.490766676203,42.9473746784637,43.4713598191408,200047.848426653,0.0,1.0
2025-04-07,43.65,44.53,43.65,44.03,139972,42.3554655380691,43.2093672488023,42.3554655380691,42.7241958222494,144250.044767151,0.0,1.0
2025-04-08,43.68,44.13,43.58,44.13,47810,42.3845758236623,42.8212301075599,42.2875415383517,42.8212301075599,49271.2445368895,0.0,1.0
2025-04-09,44.28,44.41,43.38,43.55,50631,42.9667815355258,43.0929261064296,42.0934729677306,42.2584312527586,52178.4643829168,0.0,1.0
2025-04-10,43.64,44.09,43.52,43.88,210570,42.3457621095381,42.7824163934357,42.2293209671654,42.5786443942835,217005.772058833,0.0,1.0
2025-04-11,43.83,43.99,43.28,43.64,132062,42.5301272516282,42.6853821081251,41.99643868242,42.3457621095381,136098.286886231,0.0,1.0
2025-04-14,44.11,44.11,43.97,44.01,31197,42.8018232504978,42.8018232504978,42.665975251063,42.7047889651872,32150.4918598064,0.0,1.0
2025-04-15,44.09,44.3,44.061,44.08,48335,42.7824163934357,42.9861883925879,42.7542764506956,42.7727129649046,49812.2904139417,0.0,1.0
2025-04-16,44.26,44.26,44.09,44.15,221843,42.9473746784637,42.9473746784637,42.7824163934357,42.840636964622,228623.315243614,0.0,1.0
2025-04-17,44.31,44.365,44.21,44.28,119387,42.995891821119,43.0492606780398,42.8988575358084,42.9667815355258,123035.893568827,0.0,1.0
2025-04-21,44.08,44.2,44.01,44.2,31813,42.7727129649046,42.8891541072773,42.7047889651872,42.8891541072773,32785.3190222143,0.0,1.0
2025-04-22,44.25,44.35,44.1447,44.24,191892,42.9376712499326,43.0347055352432,42.8354941475006,42.9279678214016,197756.905598678,0.0,1.0
2025-04-23,44.33,44.5882,44.27,44.54,16119,43.0152986781811,43.265841202853,42.9570781069948,43.2190706773333,16611.6542708664,0.0,1.0
2025-04-24,44.61,44.61,44.5,44.5,20550,43.2869946770507,43.2869946770507,43.1802569632091,43.1802569632091,21178.0814731872,0.0,1.0
2025-04-25,44.72,44.76,44.55,44.62,32283,43.3937323908924,43.4325461050166,43.2287741058644,43.2966981055818,33269.6839026229,0.0,1.0
2025-04-28,44.78,44.81,44.61,44.61,69516,43.4519529620787,43.4810632476719,43.2869946770507,43.2869946770507,71640.6575031669,0.0,1.0
2025-04-29,44.8,44.84,44.69,44.69,84409,43.4713598191408,43.5101735332651,43.3646221052992,43.3646221052992,86988.8408306695,0.0,1.0
2025-04-30,44.74,44.82,44.655,44.66,58900,43.4131392479545,43.490766676203,43.3306601054405,43.335511819706,60700.1945873832,0.0,1.0
2025-05-01,44.549,44.62,44.5089,44.6,16032,43.4205623707807,43.4897639225176,43.3814781140956,43.4702705276622,16448.6484974828,0.19865,1.0
2025-05-02,44.49,44.65,44.45,44.56,28804,43.3630568559572,43.5190040148008,43.3240700662463,43.4312837379512,29552.5743089754,0.0,1.0
2025-05-05,44.48,44.62,44.42,44.5,108432,43.3533101585294,43.4897639225176,43.2948299739631,43.3728035533849,111249.99088567,0.0,1.0
2025-05-06,44.46,44.51,44.305,44.34,55987,43.333816763674,43.3825502508126,43.1827429535442,43.2168563945413,57442.0211719416,0.0,1.0
2025-05-07,44.62,44.62,44.39,44.61,22157,43.4897639225176,43.4897639225176,43.2655898816799,43.4800172250899,22732.8283906391,0.0,1.0
2025-05-08,44.48,44.58,44.4,44.55,20798,43.3533101585294,43.4507771328067,43.2753365791076,43.4215370405235,21338.5099457739,0.0,1.0
2025-05-09,44.53,44.61,44.46,44.56,25242,43.4020436456681,43.4800172250899,43.333816763674,43.4312837379512,25898.0030796819,0.0,1.0
2025-05-12,44.58,44.7,44.555,44.64,49316,43.4507771328067,43.5677375019394,43.4264103892374,43.5092573173731,50597.6515283097,0.0,1.0
2025-05-13,44.61,44.69,44.61,44.64,14580,43.4800172250899,43.5579908045117,43.4800172250899,43.5092573173731,14958.913117097,0.0,1.0
2025-05-14,44.557,44.65,44.555,44.65,19103,43.4283597287229,43.5190040148008,43.4264103892374,43.5190040148008,19599.4593467698,0.0,1.0
2025-05-15,44.71,44.71,44.6,44.65,16460,43.5774841993671,43.5774841993671,43.4702705276622,43.5190040148008,16887.7715985883,0.0,1.0
2025-05-16,44.71,44.77,44.65,44.77,8126,43.5774841993671,43.6359643839335,43.5190040148008,43.6359643839335,8337.18298967972,0.0,1.0
2025-05-19,44.7,44.7899,44.53,44.6,23572,43.5677375019394,43.6553603118147,43.4020436456681,43.4702705276622,24184.6021945275,0.0,1.0
2025-05-20,44.62,44.73,44.613926,44.69,253554,43.4897639225176,43.5969775942226,43.4838437785,43.5579908045117,260143.501817038,0.0,1.0
2025-05-21,44.55,44.73,44.5,44.6,127582,43.4215370405235,43.5969775942226,43.3728035533849,43.4702705276622,130897.671694477,0.0,1.0
2025-05-22,44.65,44.7199,44.505,44.52,95064,43.5190040148008,43.5871334298206,43.3776769020987,43.3922969482403,97534.5758960019,0.0,1.0
2025-05-23,44.67,44.71,44.61,44.65,22111,43.5384974096562,43.5774841993671,43.4800172250899,43.5190040148008,22685.6329171558,0.0,1.0
2025-05-27,44.83,44.9,44.68,44.76,22320,43.6944445684999,43.762671450494,43.548244107084,43.6262176865058,22900.0645249386,0.0,1.0
2025-05-28,44.76,44.84,44.65,44.82,13591,43.6262176865058,43.7041912659276,43.5190040148008,43.6846978710721,13944.2104372061,0.0,1.0
2025-05-29,44.88,44.89,44.78,44.86,22326,43.7431780556385,43.7529247530662,43.6457110813612,43.7236846607831,22906.2204562625,0.0,1.0
2025-05-30,44.93,44.95,44.87,44.89,14632,43.7919115427771,43.8114049376326,43.7334313582108,43.7529247530662,15012.2645219042,0.0,1.0
2025-06-02,44.62,44.73,44.6,44.69,78971,43.6797124353379,43.7873943799342,43.6601338999567,43.7482373091719,80670.9985835268,0.194885,1.0
2025-06-03,44.7,44.78,44.66,44.68,23957,43.7580265768625,43.836340718387,43.7188695061002,43.7384480414813,24472.7192648637,0.0,1.0
2025-06-04,44.82,44.83,44.7203,44.73,21071,43.8754977891493,43.8852870568399,43.7778987902743,43.7873943799342,21524.5927131921,0.0,1.0
2025-06-05,44.76,44.84,44.73,44.82,27541,43.8167621830059,43.8950763245305,43.7873943799342,43.8754977891493,28133.8715729687,0.0,1.0
2025-06-06,44.67,44.75,44.66,44.72,16579,43.7286587737907,43.8069729153153,43.7188695061002,43.7776051122436,16935.8940056007,0.0,1.0
2025-06-09,44.76,44.8,44.7,44.7,15740,43.8167621830059,43.8559192537682,43.7580265768625,43.7580265768625,16078.8329602602,0.0,1.0
2025-06-10,44.82,44.87,44.8029,44.85,20163,43.8754977891493,43.9244441276022,43.8587581413985,43.9048655922211,20597.0463137057,0.0,1.0
2025-06-11,44.945,44.96,44.91,44.91,13741,43.9978636352815,44.0125475368174,43.9636011983645,43.9636011983645,14036.8007437698,0.0,1.0
2025-06-12,45.01,45.02,44.97,44.97,13308,44.0614938752702,44.0712831429608,44.0223368045079,44.0223368045079,13594.4796083319,0.0,1.0
2025-06-13,44.87,44.935,44.85,44.91,23525,43.9244441276022,43.9880743675909,43.9048655922211,43.9636011983645,24031.4196562975,0.0,1.0
2025-06-16,44.8825,44.99,44.87,44.91,16105,43.9366807122154,44.0419153398891,43.9244441276022,43.9636011983645,16451.6902684239,0.0,1.0
2025-06-17,44.9049,44.95,44.88,44.91,24719,43.9586086718423,44.0027582691268,43.9342333952928,43.9636011983645,25251.1227410847,0.0,1.0
2025-06-18,44.91,45.0,44.8934,44.95,22108,43.9636011983645,44.0517046075797,43.9473510139981,44.0027582691268,22583.9160791254,0.0,1.0
2025-06-20,45.01,45.09,44.96,44.97,33172,44.0614938752702,44.1398080167948,44.0125475368174,44.0223368045079,33886.0893874049,0.0,1.0
2025-06-23,45.1,45.1585,45.0,45.0,30654,44.1495972844854,44.2068645004752,44.0517046075797,44.0517046075797,31313.8847245119,0.0,1.0
2025-06-24,45.22,45.28,45.11,45.11,118533,44.2670684967723,44.3258041029157,44.159386552176,44.159386552176,121084.644680974,0.0,1.0
2025-06-25,45.237,45.25,45.1171,45.19,36165,44.2837102518462,44.296436299844,44.1663369322363,44.2377006937005,36943.5193143464,0.0,1.0
2025-06-26,45.35,45.35,45.25,45.25,16057,44.3943289767497,44.3943289767497,44.296436299844,44.296436299844,16402.6569785832,0.0,1.0
2025-06-27,45.32,45.38,45.21,45.3,15910,44.364961173678,44.4236967798214,44.2572792290817,44.3453826382968,16252.492528446,0.0,1.0
2025-06-30,45.44,45.4468,45.3401,45.38,44000,44.4824323859649,44.4890890879945,44.384637601736,44.4236967798214,44947.1823539676,0.0,1.0
2025-07-01,45.19,45.23,45.0957,45.2,43729,44.4243066511986,44.4636288965194,44.3316044578547,44.4341372125288,44482.7091059773,0.190623,1.0
2025-07-02,45.25,45.27,45.1614,45.17,27870,44.4832900191798,44.5029511418402,44.3961912457942,44.4046455285381,28350.3648101623,0.0,1.0
2025-07-03,45.26,45.26,45.17,45.17,46080,44.49312058051,44.49312058051,44.4046455285381,44.4046455285381,46874.2307302576,0.0,1.0
2025-07-07,45.167,45.23,45.13,45.23,34036,44.4016963601391,44.4636288965194,44.3653232832173,44.4636288965194,34622.6414308821,0.0,1.0
2025-07-08,45.07,45.12,45.06,45.1,22577,44.3063399152361,44.3554927218871,44.2965093539059,44.3358315992267,22966.1351388244,0.0,1.0
2025-07-09,45.28,45.3,45.16,45.16,20344,44.5127817031704,44.5324428258308,44.3948149672079,44.3948149672079,20694.6473519176,0.0,1.0
2025-07-10,45.23,45.25,45.18,45.21,26572,44.4636288965194,44.4832900191798,44.4144760898684,44.443967773859,27029.9925990539,0.0,1.0
2025-07-11,45.16,45.19,45.06,45.19,18966,44.3948149672079,44.4243066511986,44.2965093539059,44.4243066511986,19292.8962680136,0.0,1.0
2025-07-14,45.17,45.24,45.15,45.18,25715,44.4046455285381,44.4734594578496,44.3849844058777,44.4144760898684,26158.2214242313,0.0,1.0
2025-07-15,45.1,45.22,45.09,45.2114,16705,44.3358315992267,44.4537983351892,44.3260010378965,44.4453440524452,16992.9258756283,0.0,1.0
2025-07-16,45.18,45.2099,45.065,45.14,58107,44.4144760898684,44.4438694682457,44.301424634571,44.3751538445475,59108.527019164,0.0,1.0
2025-07-17,45.2337,45.28,45.18,45.2,17745,44.4672662042116,44.5127817031704,44.4144760898684,44.4341372125288,18050.8512219709,0.0,1.0
2025-07-18,45.29,45.3,45.25,45.27,30182,44.5226122645006,44.5324428258308,44.4832900191798,44.5029511418402,30702.2142339548,0.0,1.0
2025-07-21,45.365,45.42,45.365,45.37,16344,44.5963414744772,44.6504095617933,44.5963414744772,44.6012567551423,16625.7037121382,0.0,1.0
2025-07-22,45.4261,45.46,45.3854,45.39,23134,44.6564062042047,44.6897318071141,44.6163958195908,44.6209178778027,23532.7355406636,0.0,1.0
2025-07-23,45.4139,45.44,45.33,45.42,74460,44.6444129193819,44.6700706844537,44.5619345098214,44.6504095617933,75743.3858544917,0.0,1.0
2025-07-24,45.43,45.49,45.33,45.33,139078,44.6602401231235,44.7192234911047,44.5619345098214,44.5619345098214,141475.135883307,0.0,1.0
2025-07-25,45.47,45.47,45.38,45.43,14728,44.6995623684443,44.6995623684443,44.6110873164725,44.6602401231235,14981.8504816674,0.0,1.0
2025-07-28,45.45,45.45,45.36,45.41,34584,44.6799012457839,44.6799012457839,44.591426193812,44.6405790004631,35180.0867095319,0.0,1.0
2025-07-29,45.5353,45.555,45.43,45.49,15496,44.7637559339305,44.7831221397511,44.6602401231235,44.7192234911047,15763.0876605051,0.0,1.0
2025-07-30,45.5,45.558,45.42,45.47,16963,44.7290540524349,44.7860713081501,44.6504095617933,44.6995623684443,17255.3727403941,0.0,1.0
2025-07-31,45.4945,45.59,45.482,45.539,46801,44.7236472437033,44.8175291044068,44.7113590420406,44.7673932416227,47607.6578213279,0.0,1.0
2025-08-01,45.435,45.47,45.361,45.47,58704,44.8543986246757,44.8889513692969,44.7813442503338,44.8889513692969,59463.8724803388,0.192505,1.0
2025-08-04,45.5399,45.5681,45.49,45.51,15199,44.9579581364118,44.9857977763637,44.9086957947947,44.9284402202925,15395.7379025053,0.0,1.0
2025-08-05,45.5434,45.59,45.53,45.57,27471,44.9614134108739,45.0074179222838,44.9481846457904,44.987673496786,27826.5883228977,0.0,1.0
2025-08-06,45.571,45.61,45.51,45.51,16246,44.9886607180609,45.0271623477816,44.9284402202925,44.9284402202925,16456.2904114811,0.0,1.0
2025-08-07,45.6,45.63,45.56,45.6245,24237,45.0172901350327,45.0469067732795,44.9778012840371,45.0414770562676,24550.7269914482,0.0,1.0
2025-08-08,45.61,45.66,45.57,45.6,25029,45.0271623477816,45.0765234115262,44.987673496786,45.0172901350327,25352.9787460889,0.0,1.0
2025-08-11,45.6,45.72,45.6,45.61,31252,45.0172901350327,45.1357566880197,45.0172901350327,45.0271623477816,31656.5300959994,0.0,1.0
2025-08-12,45.7,45.7,45.52,45.66,57211,45.1160122625218,45.1160122625218,44.9383124330415,45.0765234115262,57951.5468873103,0.0,1.0
2025-08-13,45.82,45.82,45.77,45.79,26328,45.2344788155088,45.2344788155088,45.1851177517642,45.204862177262,26668.7931769958,0.0,1.0
2025-08-14,45.78,45.8,45.71,45.79,19350,45.1949899645131,45.2147343900109,45.1258844752708,45.204862177262,19600.4690054265,0.0,1.0
2025-08-15,45.76,45.8,45.7103,45.78,19353,45.1752455390153,45.2147343900109,45.1261806416532,45.1949899645131,19603.5078378304,0.0,1.0
2025-08-18,45.78,45.8,45.74,45.8,18579,45.1949899645131,45.2147343900109,45.1555011135175,45.2147343900109,18819.4890776134,0.0,1.0
2025-08-19,45.775,45.83,45.76,45.78,10284,45.1900538581387,45.2443510282577,45.1752455390153,45.1949899645131,10417.1174807135,0.0,1.0
2025-08-20,45.75,45.81,45.745,45.77,14777,45.1653733262664,45.2246066027599,45.1604372198919,45.1851177517642,14968.2754776841,0.0,1.0
2025-08-21,45.715,45.77,45.6801,45.76,16667,45.1308205816452,45.1851177517642,45.0963665591515,45.1752455390153,16882.7398921676,0.0,1.0
2025-08-22,45.9121,45.97,45.78,45.79,11084,45.3254018949262,45.3825620067424,45.1949899645131,45.204862177262,11227.4727884314,0.0,1.0
2025-08-25,45.87,45.93,45.8341,45.86,18184,45.2838398792533,45.3430731557468,45.2483986354847,45.2739676665044,18419.3761444277,0.0,1.0
2025-08-26,45.88,45.88,45.78,45.84,50871,45.2937120920022,45.2937120920022,45.1949899645131,45.2542232410066,51529.481073646,0.0,1.0
2025-08-27,45.85,45.87,45.77,45.79,30960,45.2640954537555,45.2838398792533,45.1851177517642,45.204862177262,31360.7504086824,0.0,1.0
2025-08-28,45.98,45.98,45.85,45.88,30709,45.3924342194913,45.3924342194913,45.2640954537555,45.2937120920022,31106.5014308859,0.0,1.0
2025-08-29,45.96,45.98,45.9,45.98,26984,45.3726897939935,45.3924342194913,45.3134565175001,45.3924342194913,27333.2845293245,0.0,1.0
2025-09-02,45.69,45.69,45.607,45.61,51322,45.3004577749736,45.3004577749736,45.2181654135088,45.2211398362124,51763.321943635,0.196833,1.0
2025-09-03,45.77,45.79,45.67,45.67,66798,45.3797757137347,45.399605198425,45.2806282902833,45.2806282902833,67372.4012936155,0.0,1.0
2025-09-04,45.88,45.88,45.78,45.82,23604,45.4888378795313,45.4888378795313,45.3896904560799,45.4293494254605,23806.9726658657,0.0,1.0
2025-09-05,46.02,46.11,45.98,46.11,36131,45.6276442723634,45.7168769534697,45.5879853029828,45.7168769534697,36441.6933312318,0.0,1.0
2025-09-08,46.055,46.08,46.0227,46.03,29355,45.6623458705714,45.6871327264343,45.6303212527966,45.6375590147085,29607.4259704494,0.0,1.0
2025-09-09,46.04,46.08,46.01,46.02,36432,45.6474737570537,45.6871327264343,45.6177295300182,45.6276442723634,36745.2816540764,0.0,1.0
2025-09-10,46.12,46.17,46.07,46.1,21087,45.7267916958149,45.7763654075406,45.6772179840891,45.7069622111246,21268.3287834736,0.0,1.0
2025-09-11,46.2201,46.28,46.17,46.17,20580,45.8260382666898,45.8854275733372,45.7763654075406,45.7763654075406,20756.96905031,0.0,1.0
2025-09-12,46.2,46.23,46.159,46.23,20200,45.806109634576,45.8358538616115,45.7654591909609,45.8358538616115,20373.7014002071,0.0,1.0
2025-09-15,46.281,46.31,46.2466,46.25,29769,45.8864190475717,45.9151718003726,45.8523123339044,45.8556833463018,30024.9859892458,0.0,1.0
2025-09-16,46.25,46.28,46.21,46.26,33681,45.8556833463018,45.8854275733372,45.8160243769212,45.8655980886469,33970.6255871472,0.0,1.0
2025-09-17,46.22,46.33,46.19,46.29,197866,45.8259391192663,45.9350012850629,45.7961948922309,45.8953423156823,199567.465408583,0.0,1.0
2025-09-18,46.24,46.25,46.17,46.21,53625,45.8457686039566,45.8556833463018,45.7763654075406,45.8160243769212,54086.1256230745,0.0,1.0
2025-09-19,46.24,46.261,46.17,46.251,13523,45.8457686039566,45.8665895628814,45.7763654075406,45.8566748205363,13639.2853482673,0.0,1.0
2025-09-22,46.23,46.268,46.2,46.2,14606,45.8358538616115,45.873529882523,45.806109634576,45.806109634576,14731.5981510606,0.0,1.0
2025-09-23,46.255,46.28,46.215,46.28,19333,45.8606407174743,45.8854275733372,45.8209817480938,45.8854275733372,19499.2459985249,0.0,1.0
2025-09-24,46.21,46.3,46.19,46.26,24666,45.8160243769212,45.9052570580275,45.7961948922309,45.8655980886469,24878.1048879954,0.0,1.0
2025-09-25,46.16,46.17,46.13,46.17,18793,45.7664506651954,45.7763654075406,45.73670643816,45.7763654075406,18954.6024957471,0.0,1.0
2025-09-26,46.13,46.18,46.11,46.15,29120,45.73670643816,45.7862801498857,45.7168769534697,45.7565359228503,29370.4051868332,0.0,1.0
2025-09-29,46.21,46.2167,46.16,46.21,222420,45.8160243769212,45.8226672542924,45.7664506651954,45.8160243769212,224332.607199706,0.0,1.0
2025-09-30,46.22,46.29,46.18,46.2,25404,45.8259391192663,45.8953423156823,45.7862801498857,45.806109634576,25622.4510084584,0.0,1.0
2025-10-01,46.055,46.07,45.93,46.02,38263,45.8538015282047,45.8687359983582,45.7293476102582,45.8189544311796,38430.8913605793,0.193102,1.0
2025-10-02,46.07,46.08,45.97,46.08,20304,45.8687359983582,45.878692311794,45.769172864001,45.878692311794,20393.0904054884,0.0,1.0
2025-10-03,46.08,46.12,46.0336,46.07,52141,45.878692311794,45.9185175655368,45.8324950174522,45.8687359983582,52369.7856005009,0.0,1.0
2025-10-06,46.0,46.1,45.99,46.01,40051,45.7990418043082,45.8986049386654,45.7890854908725,45.8089981177439,40226.7367922683,0.0,1.0
2025-10-07,46.02,46.0334,45.92,46.01,24070,45.8189544311796,45.8322958911835,45.7193912968225,45.8089981177439,24175.614955679,0.0,1.0
2025-10-08,46.03,46.0773,46.0033,46.04,17831,45.8289107446154,45.8760041071663,45.802327387742,45.8388670580511,17909.2393134488,0.0,1.0
2025-10-09,45.92,46.07,45.9,46.07,46288,45.7193912968225,45.8687359983582,45.699478669951,45.8687359983582,46491.1036588478,0.0,1.0
2025-10-10,45.78,45.97,45.71,45.94,46738,45.5800029087224,45.769172864001,45.5103087146723,45.7393039236939,46943.0781802461,0.0,1.0
2025-10-13,45.99,45.99,45.855,45.92,22132,45.7890854908725,45.7890854908725,45.6546752594903,45.7193912968225,22229.1113501906,0.0,1.0
2025-10-14,45.9,45.9498,45.75,45.88,234486,45.699478669951,45.7490611108609,45.5501339684152,45.6795660430796,235514.883610193,0.0,1.0
2025-10-15,45.96,46.06,45.91,45.99,47797,45.7592165505653,45.8587796849225,45.7094349833867,45.7890854908725,48006.72488727,0.0,1.0
2025-10-16,46.06,46.081,45.98,45.98,25635,45.8587796849225,45.8796879431375,45.7791291774368,45.7791291774368,25747.4819023195,0.0,1.0
2025-10-17,46.0,46.048,45.89,46.02,11428,45.7990418043082,45.8468321087997,45.6895223565153,45.8189544311796,11478.1440678645,0.0,1.0
2025-10-20,46.1172,46.16,46.07,46.07,74737,45.9157297977748,45.9583428192797,45.8687359983582,45.8687359983582,75064.9329016444,0.0,1.0
2025-10-21,46.11,46.19,46.08,46.16,219584,45.9085612521011,45.9882117595869,45.878692311794,45.9583428192797,220547.496237134,0.0,1.0
2025-10-22,46.08,46.22,46.08,46.13,30130,45.878692311794,46.018080699894,45.878692311794,45.9284738789726,30262.2051771752,0.0,1.0
2025-10-23,46.06,46.18,46.06,46.12,39024,45.8587796849225,45.9782554461511,45.8587796849225,45.9185175655368,39195.230495655,0.0,1.0
2025-10-24,46.19,46.22,46.1421,46.19,26387,45.9882117595869,46.018080699894,45.9405210182298,45.9882117595869,26502.7815469672,0.0,1.0
2025-10-27,46.265,46.28,46.16,46.22,33780,46.0628841103548,46.0778185805083,45.9583428192797,46.018080699894,33928.2207396275,0.0,1.0
2025-10-28,46.295,46.34,46.225,46.23,46281,46.0927530506619,46.1375564611227,46.0230588566119,46.0280370133297,46484.0729440706,0.0,1.0
2025-10-29,46.15,46.29,46.122,46.29,44093,45.948386505844,46.0877748939441,45.920508828224,46.0877748939441,44286.4723822498,0.0,1.0
2025-10-30,46.1182,46.161,46.08,46.08,22482,45.9167254291184,45.9593384506233,45.878692311794,45.878692311794,22580.6470890559,0.0,1.0
2025-10-31,46.17,46.21,46.13,46.15,21210,45.9682991327154,46.0081243864583,45.9284738789726,45.948386505844,21303.0657752369,0.0,1.0
2025-11-03,45.915,45.95,45.9,45.95,13432,45.915,45.95,45.9,45.95,13432,0.201467,1.0
2025-11-04,45.95,45.96,45.88,45.9,150687,45.95,45.96,45.88,45.9,150687,0.0,1.0
2025-11-05,45.81,45.9157,45.81,45.88,30297,45.81,45.9157,45.81,45.88,30297,0.0,1.0
2025-11-06,45.99,45.99,45.91,45.94,39394,45.99,45.99,45.91,45.94,39394,0.0,1.0
2025-11-07,45.9701,45.976,45.85,45.85,31187,45.9701,45.976,45.85,45.85,31187,0.0,1.0
2025-11-10,45.99,46.02,45.95,45.97,33806,45.99,46.02,45.95,45.97,33806,0.0,1.0
2025-11-11,46.09,46.1,46.01,46.02,16439,46.09,46.1,46.01,46.02,16439,0.0,1.0
2025-11-12,46.095,46.17,46.0001,46.05,59690,46.095,46.17,46.0001,46.05,59690,0.0,1.0
2025-11-13,45.97,46.05,45.97,46.01,21133,45.97,46.05,45.97,46.01,21133,0.0,1.0
2025-11-14,45.95,46.0116,45.9254,45.9821,74799,45.95,46.0116,45.9254,45.9821,74799,0.0,1.0
2025-11-17,45.94,45.99,45.9,45.95,27444,45.94,45.99,45.9,45.95,27444,0.0,1.0
2025-11-18,45.93,45.99,45.92,45.98,31147,45.93,45.99,45.92,45.98,31147,0.0,1.0
2025-11-19,45.94,45.99,45.84,45.96,38229,45.94,45.99,45.84,45.96,38229,0.0,1.0
2025-11-20,45.98,46.1,45.92,46.0,35929,45.98,46.1,45.92,46.0,35929,0.0,1.0
2025-11-21,46.0,46.03,45.9595,46.02,145841,46.0,46.03,45.9595,46.02,145841,0.0,1.0
2025-11-24,46.0823,46.09,46.02,46.04,27631,46.0823,46.09,46.02,46.04,27631,0.0,1.0
2025-11-25,46.16,46.1611,46.02,46.06,48413,46.16,46.1611,46.02,46.06,48413,0.0,1.0
2025-11-26,46.17,46.21,46.08,46.09,51271,46.17,46.21,46.08,46.09,51271,0.0,1.0