date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-03-07,51.05,51.15,51.024,51.15,1900,35.6477588355546,35.7175879419906,35.6296032678813,35.7175879419906,2720.9284164944,0.0,1.0
2012-03-08,50.58,50.58,50.504,50.5599,2600,35.3195620353057,35.3195620353057,35.2664919144143,35.305526384912,3723.37572783444,0.0,1.0
2012-03-09,50.55,50.55,50.55,50.55,800,35.2986133033749,35.2986133033749,35.2986133033749,35.2986133033749,1145.6540701029,0.0,1.0
2012-03-12,50.58,50.58,50.552,50.57,1400,35.3195620353057,35.3195620353057,35.3000098855036,35.3125791246621,2004.89462268008,0.0,1.0
2012-03-13,50.559,50.56,50.53,50.53,3000,35.3048979229541,35.3055962140185,35.2846474820877,35.2846474820877,4296.2027628859,0.0,1.0
2012-03-14,50.4668,50.5299,50.4668,50.52,1500,35.2405154868202,35.2845776529812,35.2405154868202,35.2776645714441,2148.10138144295,0.0,1.0
2012-03-15,50.43,50.43,50.43,50.43,200,35.2148183756517,35.2148183756517,35.2148183756517,35.2148183756517,286.413517525727,0.0,1.0
2012-03-16,50.43,50.43,50.43,50.43,0,35.2148183756517,35.2148183756517,35.2148183756517,35.2148183756517,0,0.0,1.0
2012-03-19,50.3999,50.4,50.3999,50.4,500,35.1937998146145,35.1938696437209,35.1937998146145,35.1938696437209,716.033793814316,0.0,1.0
2012-03-20,50.47,50.47,50.47,50.47,500,35.2427500182261,35.2427500182261,35.2427500182261,35.2427500182261,716.033793814316,0.0,1.0
2012-03-21,50.41,50.41,50.38,50.38,600,35.2008525543645,35.2008525543645,35.1799038224338,35.1799038224338,859.24055257718,0.0,1.0
2012-03-22,50.45,50.45,50.4499,50.45,1800,35.2287841969389,35.2287841969389,35.2287143678325,35.2287841969389,2577.72165773154,0.0,1.0
2012-03-23,50.5,50.5,50.5,50.5,200,35.2636987501569,35.2636987501569,35.2636987501569,35.2636987501569,286.413517525726,0.0,1.0
2012-03-26,50.5,50.5,50.4854,50.5,700,35.2636987501569,35.2636987501569,35.2535037006172,35.2636987501569,1002.44731134004,0.0,1.0
2012-03-27,50.5199,50.52,50.31,50.31,600,35.2775947423376,35.2776645714441,35.1310234479286,35.1310234479286,859.240552577181,0.0,1.0
2012-03-28,50.63,50.63,50.619,50.619,600,35.3544765885236,35.3544765885236,35.3467953868157,35.3467953868157,859.24055257718,0.0,1.0
2012-03-29,50.67,50.67,50.62,50.62,1300,35.382408231098,35.382408231098,35.34749367788,35.34749367788,1861.68786391722,0.0,1.0
2012-03-30,50.67,50.67,50.67,50.67,0,35.382408231098,35.382408231098,35.382408231098,35.382408231098,0,0.0,1.0
2012-04-02,50.4931,50.5765,50.43,50.43,1100,35.4335992507351,35.4921253102861,35.3893187428495,35.3893187428495,1567.50686282167,0.250209,1.0
2012-04-03,50.25,50.5,50.25,50.5,23700,35.2630035064086,35.4384413347987,35.2630035064086,35.4384413347987,33772.6478626123,0.0,1.0
2012-04-04,50.22,50.37,50.18,50.18,13400,35.2419509670018,35.3472136640359,35.2138809144594,35.2138809144594,19095.0836016458,0.0,1.0
2012-04-05,50.147,50.15,50.147,50.15,500,35.1907231211119,35.1928283750526,35.1907231211119,35.1928283750526,712.503119464394,0.0,1.0
2012-04-09,50.12,50.22,50.12,50.22,10500,35.1717758356458,35.2419509670018,35.1717758356458,35.2419509670018,14962.5655087523,0.0,1.0
2012-04-10,50.169,50.189,50.09,50.17,12600,35.2061616500102,35.2201966762814,35.150723296239,35.2068634013238,17955.0786105027,0.0,1.0
2012-04-11,50.04,50.09,50.01,50.09,6000,35.1156357305609,35.150723296239,35.0945831911541,35.150723296239,8550.03743357274,0.0,1.0
2012-04-12,50.1,50.11,50.0,50.11,5600,35.1577408093746,35.1647583225102,35.0875656780185,35.1647583225102,7980.0349380012,0.0,1.0
2012-04-13,50.12,50.12,50.099,50.12,5600,35.1717758356458,35.1717758356458,35.157039058061,35.1717758356458,7980.0349380012,0.0,1.0
2012-04-16,50.0592,50.08,50.0,50.0,13500,35.1291093557813,35.1437057831034,35.0875656780185,35.0875656780185,19237.5842255386,0.0,1.0
2012-04-17,50.11,50.2,50.11,50.12,4400,35.1647583225102,35.2279159407306,35.1647583225102,35.1717758356458,6270.02745128666,0.0,1.0
2012-04-18,50.37,50.42,50.33,50.33,8000,35.3472136640359,35.3823012297139,35.3191436114935,35.3191436114935,11400.0499114303,0.0,1.0
2012-04-19,50.27,50.32,50.27,50.31,7700,35.2770385326798,35.3121260983579,35.2770385326798,35.3051085852222,10972.5480397517,0.0,1.0
2012-04-20,50.3,50.4,50.245,50.25,8200,35.2980910720866,35.3682662034427,35.2594947498408,35.2630035064086,11685.0511592161,0.0,1.0
2012-04-23,50.3155,50.33,50.278,50.33,9300,35.3089682174468,35.3191436114935,35.2826525431883,35.3191436114935,13252.5580220377,0.0,1.0
2012-04-24,50.31,50.37,50.3,50.37,11900,35.3051085852222,35.3472136640359,35.2980910720866,35.3472136640359,16957.5742432526,0.0,1.0
2012-04-25,50.3,50.3,50.27,50.3,274900,35.2980910720866,35.2980910720866,35.2770385326798,35.2980910720866,391734.215081524,0.0,1.0
2012-04-26,50.39,50.44,50.39,50.41,12700,35.3612486903071,35.3963362559851,35.3612486903071,35.3752837165783,18097.5792343956,0.0,1.0
2012-04-27,50.55,50.55,50.4,50.4495,3600,35.4735289004767,35.4735289004767,35.3682662034427,35.4030028934639,5130.02246014364,0.0,1.0
2012-04-30,50.45,50.45,50.3902,50.4,6300,35.4033537691207,35.4033537691207,35.3613890405698,35.3682662034427,8977.53930525136,0.0,1.0
2012-05-01,50.33,50.6,50.2763,50.6,8700,35.4024674572117,35.5923873104492,35.3646945086233,35.5923873104492,12368.3751854082,0.118737,1.0
2012-05-02,50.329,50.35,50.308,50.35,10000,35.4017640503478,35.4165355944885,35.3869925062071,35.4165355944885,14216.5232016187,0.0,1.0
2012-05-03,50.345,50.345,50.3378,50.34,7600,35.4130185601693,35.4130185601693,35.4079540307496,35.4095015258501,10804.5576332302,0.0,1.0
2012-05-04,50.45,50.45,50.4,50.4,6000,35.4868762808728,35.4868762808728,35.4517059376807,35.4517059376807,8529.91392097121,0.0,1.0
2012-05-07,50.34,50.35,50.3041,50.3041,2200,35.4095015258501,35.4165355944885,35.3842492194381,35.3842492194381,3127.63510435611,0.0,1.0
2012-05-08,50.299,50.44,50.25,50.32,32200,35.3806618444325,35.4798422122344,35.3461949081042,35.3954333885732,45777.2047092122,0.0,1.0
2012-05-09,50.25,50.39,50.21,50.39,83800,35.3461949081042,35.4446718690422,35.3180586335505,35.4446718690422,119134.464429565,0.0,1.0
2012-05-10,50.358,50.38,50.26,50.31,14200,35.4221628493993,35.4376378004038,35.3532289767427,35.3883993199348,20187.4629462985,0.0,1.0
2012-05-11,50.35,50.36,50.1477,50.3392,14000,35.4165355944885,35.423569663127,35.2742363859331,35.408938800359,19903.1324822662,0.0,1.0
2012-05-14,50.121,50.37,50.121,50.28,87400,35.2554554226685,35.4306037317654,35.2554554226685,35.3672971140195,124252.412782147,0.0,1.0
2012-05-15,50.24,50.35,49.98,50.31,20000,35.3391608394658,35.4165355944885,35.1562750548667,35.3883993199348,28433.0464032374,0.0,1.0
2012-05-16,50.34,50.35,50.05,50.08,85000,35.4095015258501,35.4165355944885,35.2055135353357,35.226615741251,120840.447213759,0.0,1.0
2012-05-17,50.27,50.27,50.07,50.09,11300,35.3602630453811,35.3602630453811,35.2195816726125,35.2336498098894,16064.6712178291,0.0,1.0
2012-05-18,50.271,50.271,50.06,50.06,10900,35.3609664522449,35.3609664522449,35.2125476039741,35.2125476039741,15496.0102897644,0.0,1.0
2012-05-21,50.06,50.242,49.93,49.93,1200,35.2125476039741,35.3405676531935,35.1211047116745,35.1211047116745,1705.98278419424,0.0,1.0
2012-05-22,50.1305,50.309,50.1305,50.3,500,35.262137787875,35.387695913071,35.262137787875,35.3813652512964,710.826160080934,0.0,1.0
2012-05-23,50.26,50.32,50.24,50.3,9300,35.3532289767427,35.3954333885732,35.3391608394658,35.3813652512964,13221.3665775054,0.0,1.0
2012-05-24,50.23,50.23,50.08,50.08,2800,35.3321267708274,35.3321267708274,35.226615741251,35.226615741251,3980.62649645323,0.0,1.0
2012-05-25,50.2025,50.2475,50.2025,50.2475,600,35.3127830820717,35.3444363909446,35.3127830820717,35.3444363909446,852.991392097121,0.0,1.0
2012-05-29,50.08,50.08,50.03,50.0499,1200,35.226615741251,35.226615741251,35.1914453980588,35.2054431946493,1705.98278419424,0.0,1.0
2012-05-30,50.14,50.26,50.14,50.26,3000,35.2688201530815,35.3532289767427,35.2688201530815,35.3532289767427,4264.95696048561,0.0,1.0
2012-05-31,50.09,50.25,50.01,50.01,4800,35.2336498098894,35.3461949081042,35.177377260782,35.177377260782,6823.93113677696,0.0,1.0
2012-06-01,49.75,50.17,49.75,50.17,5300,35.1110291117568,35.4074438298862,35.1110291117568,35.4074438298862,7509.74855111009,0.165676,1.0
2012-06-04,49.701,49.999,49.701,49.8,600,35.0764473946417,35.2867606946478,35.0764473946417,35.1463165782008,850.160213333219,0.0,1.0
2012-06-05,49.99,50.07,49.99,50.07,2400,35.2804089506879,35.3368688969983,35.2804089506879,35.3368688969983,3400.64085333287,0.0,1.0
2012-06-06,50.0401,50.1,50.0401,50.1,300,35.3157669920648,35.3580413768647,35.3157669920648,35.3580413768647,425.080106666609,0.0,1.0
2012-06-07,50.1,50.1,49.9701,49.9701,500,35.3580413768647,35.3580413768647,35.2663645390432,35.2663645390432,708.466844444347,0.0,1.0
2012-06-08,50.0,50.19,49.83,49.83,800,35.2874664439767,35.4215588164638,35.1674890580672,35.1674890580672,1133.54695111096,0.0,1.0
2012-06-11,50.0,50.197,50.0,50.197,1000,35.2874664439767,35.426499061766,35.2874664439767,35.426499061766,1416.9336888887,0.0,1.0
2012-06-12,49.8667,50.0,49.8667,49.93,151500,35.1933900584371,35.2874664439767,35.1933900584371,35.2380639909551,214665.453866637,0.0,1.0
2012-06-13,49.92,50.25,49.9,50.07,14900,35.2310064976664,35.4639037761966,35.2168915110888,35.3368688969983,21112.3119644415,0.0,1.0
2012-06-14,50.059,50.059,49.87,49.87,800,35.3291056543806,35.3291056543806,35.1957190312224,35.1957190312224,1133.54695111096,0.0,1.0
2012-06-15,50.17,50.21,50.17,50.21,800,35.4074438298862,35.4356738030414,35.4074438298862,35.4356738030414,1133.54695111096,0.0,1.0
2012-06-18,50.1005,50.45,50.0991,50.45,800,35.3583942515291,35.6050536419725,35.3574062024687,35.6050536419725,1133.54695111096,0.0,1.0
2012-06-19,50.2,50.2,50.07,50.1,1600,35.4286163097526,35.4286163097526,35.3368688969983,35.3580413768647,2267.09390222191,0.0,1.0
2012-06-20,50.1101,50.191,50.1101,50.14,700,35.3651694450864,35.4222645657927,35.3651694450864,35.3862713500199,991.853582222086,0.0,1.0
2012-06-21,50.323,50.35,50.1271,50.3089,3100,35.5154234772048,35.5344787090846,35.3771671836773,35.5054724116676,4392.49443555496,0.0,1.0
2012-06-22,50.3499,50.85,50.14,50.85,8300,35.5344081341517,35.8873533735243,35.3862713500199,35.8873533735243,11760.5496177762,0.0,1.0
2012-06-25,50.3499,50.35,50.18,50.18,1400,35.5344081341517,35.5344787090846,35.414501323175,35.414501323175,1983.70716444417,0.0,1.0
2012-06-26,50.77,50.85,49.87,49.87,900,35.830893427214,35.8873533735243,35.1957190312224,35.1957190312224,1275.24031999982,0.0,1.0
2012-06-27,50.34,50.398,50.34,50.398,700,35.5274212157958,35.5683546768708,35.5274212157958,35.5683546768708,991.853582222086,0.0,1.0
2012-06-28,50.6,50.78,50.2446,50.76,1600,35.7109160413044,35.8379509205028,35.4600927298207,35.8238359339252,2267.09390222192,0.0,1.0
2012-06-29,50.7,50.75,50.45,50.7499,14800,35.7814909741924,35.8167784406364,35.6050536419725,35.8167078657035,20970.6185955527,0.0,1.0
2012-07-02,50.426,50.45,50.2619,50.4474,5600,35.7100119764141,35.7270079762443,35.5938018275757,35.7251667429293,7907.74307738993,0.172719,1.0
2012-07-03,50.7,50.7,50.64,50.64,5700,35.9040496411414,35.9040496411414,35.8615596415661,35.8615596415661,8048.95277520046,0.0,1.0
2012-07-05,50.5982,50.7,50.5558,50.7,1100,35.8319582751953,35.9040496411414,35.8019320088287,35.9040496411414,1553.30667591588,0.0,1.0
2012-07-06,50.6999,50.6999,50.5977,50.5977,2200,35.9039788244755,35.9039788244755,35.8316041918655,35.8316041918655,3106.61335183175,0.0,1.0
2012-07-09,50.687,50.85,50.2631,50.85,13900,35.8948434745668,36.0102746400797,35.5946516275672,36.0102746400797,19628.1479956642,0.0,1.0
2012-07-10,50.6499,50.7,50.3,50.7,20000,35.868570491496,35.9040496411414,35.620782977306,35.9040496411414,28241.9395621069,0.0,1.0
2012-07-11,50.3,50.5,50.3,50.32,12300,35.620782977306,35.7624163092237,35.620782977306,35.6349463104978,17368.7928306957,0.0,1.0
2012-07-12,50.36,50.66,50.36,50.66,5500,35.6632729768813,35.8757229747579,35.6632729768813,35.8757229747579,7766.53337957938,0.0,1.0
2012-07-13,50.3999,50.44,50.38,50.3801,2500,35.6915288265989,35.7199263096484,35.6774363100731,35.677507126739,3530.24244526335,0.0,1.0
2012-07-16,49.7751,50.5499,49.7751,50.5499,6400,35.2490662976879,35.7977538255372,35.2490662976879,35.7977538255372,9037.4206598742,0.0,1.0
2012-07-17,50.4799,50.48,50.13,50.13,5900,35.748182159366,35.7482529760319,35.5003946451759,35.5003946451759,8331.37217082151,0.0,1.0
2012-07-18,50.4264,50.55,50.36,50.55,1200,35.710295243078,35.7978246422031,35.6632729768813,35.7978246422031,1694.51637372641,0.0,1.0
2012-07-19,50.25,50.29,50.01,50.01,10000,35.5853746443265,35.6137013107101,35.4154146460253,35.4154146460253,14120.9697810534,0.0,1.0
2012-07-20,50.3695,50.4,50.2,50.2,5600,35.6700005601474,35.6915996432648,35.5499663113471,35.5499663113471,7907.74307738992,0.0,1.0
2012-07-23,50.23,50.2999,50.22,50.22,7400,35.5712113111348,35.62071216064,35.5641296445389,35.5641296445389,10449.5176379795,0.0,1.0
2012-07-24,50.6499,50.65,50.24,50.24,9800,35.868570491496,35.868641308162,35.5782929777307,35.5782929777307,13838.5503854324,0.0,1.0
2012-07-25,50.751,50.82,50.7,50.72,1200,35.9401661407804,35.989029640292,35.9040496411414,35.9182129743332,1694.51637372641,0.0,1.0
2012-07-26,50.65,50.839,50.32,50.32,1000,35.868641308162,36.0024848068242,35.6349463104978,35.6349463104978,1412.09697810534,0.0,1.0
2012-07-27,50.2968,50.65,50.2968,50.65,1600,35.6185168439953,35.868641308162,35.6185168439953,35.868641308162,2259.35516496855,0.0,1.0
2012-07-30,50.7699,50.8,50.4601,50.76,32500,35.9535504906467,35.9748663071003,35.7341604595061,35.9465396407167,45893.1517884236,0.0,1.0
2012-07-31,50.98,50.98,50.83,50.83,2500,36.1023363058262,36.1023363058262,35.9961113068879,35.9961113068879,3530.24244526336,0.0,1.0
2012-08-01,50.82,50.82,50.82,50.82,1000,36.0919999052629,36.0919999052629,36.0919999052629,36.0919999052629,1408.06827367273,0.145404,1.0
2012-08-02,50.4,50.9599,50.35,50.9599,10800,35.7937189143103,36.1913558829635,35.7582092725302,36.1913558829635,15207.1373556655,0.0,1.0
2012-08-03,50.85,50.85,50.6,50.6,4700,36.1133056903309,36.1133056903309,35.9357574814306,35.9357574814306,6617.92088626186,0.0,1.0
2012-08-06,50.85,50.88,50.56,50.56,3200,36.1133056903309,36.134611475399,35.9073497680065,35.9073497680065,4505.81847575275,0.0,1.0
2012-08-07,50.9,50.9,50.9,50.9,200,36.148815332111,36.148815332111,36.148815332111,36.148815332111,281.613654734547,0.0,1.0
2012-08-08,50.95,50.99,50.5001,50.5001,2700,36.1843249738911,36.2127326873151,35.864809217154,35.864809217154,3801.78433891638,0.0,1.0
2012-08-09,50.92,50.95,50.92,50.95,700,36.163019188823,36.1843249738911,36.163019188823,36.1843249738911,985.647791570915,0.0,1.0
2012-08-10,50.98,50.98,50.6,50.98,6600,36.2056307589591,36.2056307589591,35.9357574814306,36.2056307589591,9293.25060624005,0.0,1.0
2012-08-13,50.7455,51.09,50.7,51.09,3200,36.0390905390106,36.2837519708752,36.0067767649907,36.2837519708752,4505.81847575275,0.0,1.0
2012-08-14,50.8001,50.99,50.79,50.8,4900,36.0778670678344,36.2127326873151,36.0706941201948,36.0777960485508,6899.5345409964,0.0,1.0
2012-08-15,51.01,51.01,50.9386,50.9386,1200,36.2269365440271,36.2269365440271,36.1762287755652,36.1762287755652,1689.68192840728,0.0,1.0
2012-08-16,50.99,51.0,50.89,50.9696,6800,36.2127326873151,36.2198346156711,36.141713403755,36.1982447534688,9574.8642609746,0.0,1.0
2012-08-17,50.9899,51.0,50.93,51.0,6000,36.2126616680315,36.2198346156711,36.170121117179,36.2198346156711,8448.40964203642,0.0,1.0
2012-08-20,51.0399,51.0599,50.9722,51.0599,900,36.2481713098116,36.2623751665236,36.2000912548414,36.2623751665236,1267.26144630546,0.0,1.0
2012-08-21,50.99,51.05,50.8,50.8,30800,36.2127326873151,36.2553442574512,36.0777960485508,36.0777960485508,43368.5028291202,0.0,1.0
2012-08-22,51.05,51.05,50.8399,51.05,12500,36.2553442574512,36.2553442574512,36.1061327426913,36.2553442574512,17600.8534209092,0.0,1.0
2012-08-23,51.03,51.4995,51.02,51.1,60100,36.2411404007392,36.574575937054,36.2340384723831,36.2908538992313,84624.9032477313,0.0,1.0
2012-08-24,51.1,51.2,51.06,51.2,5000,36.2908538992313,36.3618731827914,36.2624461858072,36.3618731827914,7040.34136836367,0.0,1.0
2012-08-27,51.1199,51.12,51.06,51.12,2100,36.3049867366597,36.3050577559433,36.2624461858072,36.3050577559433,2956.94337471275,0.0,1.0
2012-08-28,51.06,51.1099,51.06,51.1099,16000,36.2624461858072,36.2978848083037,36.2624461858072,36.2978848083037,22529.0923787638,0.0,1.0
2012-08-29,51.18,51.18,51.1,51.1,10500,36.3476693260794,36.3476693260794,36.2908538992313,36.2908538992313,14784.7168735637,0.0,1.0
2012-08-30,51.18,51.18,51.0501,51.1358,2900,36.3476693260794,36.3476693260794,36.2554152767347,36.3162788027458,4083.39799365093,0.0,1.0
2012-08-31,51.18,51.21,51.16,51.21,3800,36.3476693260794,36.3689751111474,36.3334654693673,36.3689751111474,5350.65943995639,0.0,1.0
2012-09-04,51.21,51.22,50.9,50.9,51200,36.3837996763978,36.3909044996113,36.1635501567789,36.1635501567789,72063.7213078342,0.020874,1.0
2012-09-05,50.98,51.26,50.97,51.0101,2700,36.220388742487,36.4193237924653,36.2132839192735,36.2417742603596,3800.23530334282,0.0,1.0
2012-09-06,51.08,51.29,51.08,51.09,4300,36.2914369746221,36.4406382621058,36.2914369746221,36.2985417978356,6052.22659421265,0.0,1.0
2012-09-07,51.2899,51.2899,51.0801,51.2059,1500,36.4405672138737,36.4405672138737,36.2915080228542,36.3808866988802,2111.24183519046,0.0,1.0
2012-09-10,51.3365,51.53,51.18,51.53,1300,36.4736756900487,36.6111540192302,36.3624852067572,36.6111540192302,1829.74292383173,0.0,1.0
2012-09-11,51.32,51.32,51.06,51.0601,1200,36.4619527317464,36.4619527317464,36.2772273281951,36.2772983764272,1688.99346815237,0.0,1.0
2012-09-12,51.41,51.45,51.3,51.38,93900,36.525896140668,36.5543154335221,36.4477430853194,36.5045816710275,132163.738882923,0.0,1.0
2012-09-13,51.45,51.58,51.36,51.3784,38900,36.5543154335221,36.6466781352977,36.4903720246004,36.5034448993133,54751.5382592725,0.0,1.0
2012-09-14,51.65,51.7565,51.31,51.31,6000,36.6964118977923,36.7720782650162,36.4548479085329,36.4548479085329,8444.96734076183,0.0,1.0
2012-09-17,51.56,51.77,51.5501,51.77,1800,36.6324684888707,36.7816697763545,36.6254347138893,36.7816697763545,2533.49020222855,0.0,1.0
2012-09-18,51.53,52.53,51.26,52.53,22600,36.6111540192302,37.3216363405814,36.4193237924653,37.3216363405814,31809.3769835362,0.0,1.0
2012-09-19,51.69,52.06,51.59,52.06,3200,36.7248311906464,36.9877096495463,36.6537829585112,36.9877096495463,4503.98258173964,0.0,1.0
2012-09-20,51.75,51.91,51.7,51.91,2400,36.7674601299274,36.8811373013436,36.7319360138599,36.8811373013436,3377.98693630474,0.0,1.0
2012-09-21,51.9499,51.95,51.59,51.9499,2500,36.9094855459655,36.9095565941977,36.6537829585112,36.9094855459655,3518.7363919841,0.0,1.0
2012-09-24,51.7401,52.0,51.7401,52.0,1200,36.760426354946,36.9450807102652,36.760426354946,36.9450807102652,1688.99346815237,0.0,1.0
2012-09-25,51.7201,52.11,51.7201,52.11,2800,36.746216708519,37.0232337656139,36.746216708519,37.0232337656139,3940.98475902219,0.0,1.0
2012-09-26,51.6735,52.1,51.6735,52.1,1100,36.7131082323441,37.0161289424004,36.7131082323441,37.0161289424004,1548.244012473,0.0,1.0
2012-09-27,51.69,51.9165,51.65,51.65,6300,36.7248311906464,36.8857554364324,36.6964118977923,36.6964118977923,8867.21570779991,0.0,1.0
2012-09-28,51.97,51.97,51.97,51.97,100,36.9237662406247,36.9237662406247,36.9237662406247,36.9237662406247,140.749455679364,0.0,1.0
2012-10-01,51.8265,52.18,51.7,52.18,85200,36.8372984106693,37.0885595413297,36.7473845972929,37.0885595413297,119868.122541828,0.021797,1.0
2012-10-02,51.8007,51.86,51.8001,51.86,700,36.8189602574273,36.8611095786385,36.8185337887473,36.8611095786385,984.831992714551,0.0,1.0
2012-10-03,51.8404,51.86,51.8404,51.85,1800,36.8471782684237,36.8611095786385,36.8471782684237,36.8540017673044,2532.42512412313,0.0,1.0
2012-10-04,51.8304,51.8896,51.82,51.82,400,36.8400704570896,36.8821487001875,36.8326783333021,36.8326783333021,562.761138694029,0.0,1.0
2012-10-05,51.9399,51.94,51.864,51.8704,1000,36.917900991198,36.9179720693113,36.8639527031722,36.868501702426,1406.90284673507,0.0,1.0
2012-10-08,51.8001,52.46,51.7325,52.46,700,36.8185337887473,37.2875782586845,36.7704849841288,37.2875782586845,984.83199271455,0.0,1.0
2012-10-09,51.91,51.91,51.8201,51.91,4900,36.896648635309,36.896648635309,36.8327494114155,36.896648635309,6893.82394900186,0.0,1.0
2012-10-10,51.8228,51.86,51.77,51.86,2000,36.8346685204757,36.8611095786385,36.7971392766316,36.8611095786385,2813.80569347014,0.0,1.0
2012-10-11,51.73,51.7363,51.73,51.7363,700,36.7687080312952,36.7731859524357,36.7687080312952,36.7731859524357,984.831992714552,0.0,1.0
2012-10-12,51.75,51.84,51.6801,51.763,9700,36.7829236539634,36.8468939559703,36.7332400527381,36.7921638086978,13646.9576133302,0.0,1.0
2012-10-15,51.65,51.67,51.61,51.67,41500,36.7118455406224,36.7260611632906,36.683414295286,36.7260611632906,58386.4681395056,0.0,1.0
2012-10-16,51.642,51.65,51.64,51.65,2400,36.7061592915552,36.7118455406224,36.7047377292883,36.7118455406224,3376.56683216417,0.0,1.0
2012-10-17,51.59,51.79,51.576,51.79,20400,36.6691986726179,36.8113548992998,36.6592477367501,36.8113548992998,28700.8180733954,0.0,1.0
2012-10-18,51.58,51.66,51.54,51.65,14500,36.6620908612838,36.7189533519565,36.6336596159474,36.7118455406224,20400.0912776585,0.0,1.0
2012-10-19,51.5401,51.6399,51.54,51.62,5500,36.6337306940607,36.704666651175,36.6336596159474,36.6905221066201,7737.9656570429,0.0,1.0
2012-10-22,51.69,51.69,51.6301,51.6501,3200,36.7402767859588,36.7402767859588,36.6977009960676,36.7119166187358,4502.08910955224,0.0,1.0
2012-10-23,51.57,51.69,51.57,51.69,11500,36.6549830499496,36.7402767859588,36.6549830499496,36.7402767859588,16179.3827374534,0.0,1.0
2012-10-24,51.54,51.76,51.49,51.76,29100,36.6336596159474,36.7900314652975,36.5981205592769,36.7900314652975,40940.8728399906,0.0,1.0
2012-10-25,51.5,51.55,51.47,51.55,19800,36.605228370611,36.6407674272815,36.5839049366087,36.6407674272815,27856.6763653544,0.0,1.0
2012-10-26,51.514,51.63,51.48,51.63,5000,36.6151793064787,36.6976299179543,36.5910127479428,36.6976299179543,7034.51423367536,0.0,1.0
2012-10-31,51.584,51.8052,51.45,51.45,14100,36.6649339858174,36.8221587725277,36.5696893139405,36.5696893139405,19837.3301389645,0.0,1.0
2012-11-01,51.49,51.77,51.48,51.77,3700,36.6757712657585,36.875212243704,36.668648373689,36.875212243704,5194.51925412863,0.109247,1.0
2012-11-02,51.672,51.78,51.33,51.78,22200,36.805407901423,36.8823351357734,36.5618049926468,36.8823351357734,31167.1155247718,0.0,1.0
2012-11-05,51.62,51.7535,51.511,51.5158,32000,36.7683688626617,36.8634594717893,36.6907293391044,36.6941483272978,44925.571927599,0.0,1.0
2012-11-06,51.42,51.75,51.42,51.5445,19900,36.6259110212721,36.860966459565,36.6259110212721,36.7145910275372,27938.0900424756,0.0,1.0
2012-11-07,51.56,51.56,51.55,51.55,2100,36.7256315102449,36.7256315102449,36.7185086181754,36.7185086181754,2948.24065774868,0.0,1.0
2012-11-08,51.63,51.72,51.56,51.7,9700,36.7754917547312,36.8395977833566,36.7256315102449,36.8253519992176,13618.0639905534,0.0,1.0
2012-11-09,51.72,51.77,51.6,51.6,16300,36.8395977833566,36.875212243704,36.7541230785228,36.7541230785228,22883.9632006207,0.0,1.0
2012-11-12,51.6868,51.6868,51.61,51.63,900,36.8159497816859,36.8159497816859,36.7612459705923,36.7754917547312,1263.53171046372,0.0,1.0
2012-11-13,51.6,51.75,51.51,51.51,4400,36.7541230785228,36.860966459565,36.6900170498975,36.6900170498975,6177.26614004485,0.0,1.0
2012-11-14,51.6227,51.7156,51.56,51.56,5900,36.7702920435205,36.836463710846,36.7256315102449,36.7256315102449,8283.15232415106,0.0,1.0
2012-11-15,51.7595,51.7929,51.64,51.64,5300,36.867733207031,36.8915236665431,36.7826146468007,36.7826146468007,7440.79785050858,0.0,1.0
2012-11-16,51.6901,51.7824,51.62,51.62,3600,36.8183003360688,36.8840446298701,36.7683688626617,36.7683688626617,5054.12684185488,0.0,1.0
2012-11-19,51.47,51.5299,51.446,51.51,4300,36.6615254816195,36.7041916051157,36.6444305406528,36.6900170498975,6036.87372777111,0.0,1.0
2012-11-20,51.58,51.58,51.55,51.55,300,36.7398772943838,36.7398772943838,36.7185086181754,36.7185086181754,421.17723682124,0.0,1.0
2012-11-21,51.5501,51.6799,51.5501,51.6799,300,36.7185798470961,36.8110349861579,36.7185798470961,36.8110349861579,421.17723682124,0.0,1.0
2012-11-23,51.55,51.55,51.55,51.55,0,36.7185086181754,36.7185086181754,36.7185086181754,36.7185086181754,0,0.0,1.0
2012-11-26,51.4199,51.4199,51.35,51.36,2000,36.6258397923514,36.6258397923514,36.5760507767858,36.5831736688552,2807.84824547494,0.0,1.0
2012-11-27,51.6799,51.68,51.6,51.6,11600,36.8110349861579,36.8111062150786,36.7541230785228,36.7541230785228,16285.5198237546,0.0,1.0
2012-11-28,51.55,51.55,51.39,51.5499,2600,36.7185086181754,36.7185086181754,36.6045423450637,36.7184373892547,3650.20271911741,0.0,1.0
2012-11-29,51.72,51.72,51.72,51.72,200,36.8395977833566,36.8395977833566,36.8395977833566,36.8395977833566,280.784824547493,0.0,1.0
2012-11-30,51.78,51.78,51.54,51.7799,4200,36.8823351357734,36.8823351357734,36.7113857261059,36.8822639068527,5896.48131549737,0.0,1.0
2012-12-03,51.5101,51.8085,51.501,51.8085,2200,36.7645445819096,36.9775230095043,36.7580495963496,36.9775230095043,3082.37790753871,0.104531,1.0
2012-12-04,51.53,51.77,51.51,51.5101,4900,36.7787479019805,36.9500442244426,36.764473208442,36.7645445819096,6865.29624860892,0.0,1.0
2012-12-05,51.62,51.8499,51.57,51.8499,1700,36.8429840229038,37.007071625129,36.8072972890575,37.007071625129,2381.83747400718,0.0,1.0
2012-12-06,51.8499,51.86,51.64,51.65,11200,37.007071625129,37.0142803453659,36.8572587164423,36.8643960632116,15692.1057111061,0.0,1.0
2012-12-07,51.9024,51.95,51.82,51.82,12300,37.0445426956676,37.0785164662893,36.9857309582889,36.9857309582889,17233.2946648755,0.0,1.0
2012-12-10,51.8,51.85,51.8,51.81,1500,36.9714562647504,37.0071429985967,36.9714562647504,36.9785936115197,2101.62130059457,0.0,1.0
2012-12-11,51.8402,51.8402,51.8,51.8001,1100,37.0001483987628,37.0001483987628,36.9714562647504,36.9715276382181,1541.18895376935,0.0,1.0
2012-12-12,51.84,51.84,51.84,51.84,300,37.0000056518274,37.0000056518274,37.0000056518274,37.0000056518274,420.324260118914,0.0,1.0
2012-12-13,51.7801,51.84,51.728,51.82,6000,36.9572529446796,37.0000056518274,36.9200673680118,36.9857309582889,8406.48520237827,0.0,1.0
2012-12-14,51.78,51.78,51.78,51.78,0,36.9571815712119,36.9571815712119,36.9571815712119,36.9571815712119,0,0.0,1.0
2012-12-17,51.8299,51.84,51.77,51.77,7900,36.9927969315905,37.0000056518274,36.9500442244426,36.9500442244426,11068.5388497981,0.0,1.0
2012-12-18,51.67,51.77,51.51,51.51,2900,36.8786707567501,36.9500442244426,36.764473208442,36.764473208442,4063.13451448283,0.0,1.0
2012-12-19,51.7399,51.7543,51.7,51.7136,4000,36.9285608106672,36.9388385900149,36.9000827970578,36.909789588664,5604.32346825218,0.0,1.0
2012-12-20,51.71,51.78,51.7,51.77,3300,36.9072201438271,36.9571815712119,36.9000827970578,36.9500442244426,4623.56686130805,0.0,1.0
2012-12-21,51.74,51.83,51.7109,51.74,3600,36.9286321841349,36.9928683050582,36.9078625050363,36.9286321841349,5043.89112142696,0.0,1.0
2012-12-24,51.7001,51.75,51.7001,51.75,600,36.9001541705255,36.9357695309041,36.9001541705255,36.9357695309041,840.648520237829,0.0,1.0
2012-12-26,51.67,51.67,51.66,51.66,700,36.9085512589996,36.9085512589996,36.9014081292804,36.9014081292804,979.962603955655,0.041865,1.0
2012-12-27,51.84,51.84,51.65,51.65,4900,37.0299844642256,37.0299844642256,36.8942649995612,36.8942649995612,6859.73822768959,0.0,1.0
2012-12-28,51.88,51.89,51.66,51.66,5600,37.0585569831023,37.0657001128215,36.9014081292804,36.9014081292804,7839.70083164525,0.0,1.0
2012-12-31,51.7499,51.7499,51.66,51.66,4800,36.9656248654558,36.9656248654558,36.9014081292804,36.9014081292804,6719.74356998164,0.0,1.0
2013-01-02,51.87,51.87,51.58,51.58,10900,37.0514138533831,37.0514138533831,36.8442630915269,36.8442630915269,15259.4176901667,0.0,1.0
2013-01-03,51.71,51.85,51.71,51.85,4600,36.9371237778763,37.0371275939448,36.9371237778763,37.0371275939448,6439.75425456573,0.0,1.0
2013-01-04,51.8099,51.81,51.6908,51.6908,2700,37.0084836437709,37.0085550750681,36.9234089688155,36.9234089688155,3779.85575811467,0.0,1.0
2013-01-07,51.7413,51.8,51.7413,51.8,1100,36.9594817738973,37.0014119453489,36.9594817738973,37.0014119453489,1539.94123478746,0.0,1.0
2013-01-08,51.97,51.97,51.8,51.8,3900,37.1228451505749,37.1228451505749,37.0014119453489,37.0014119453489,5459.79165061009,0.0,1.0
2013-01-09,51.96,51.99,51.89,51.97,2300,37.1157020208558,37.1371314100133,37.0657001128215,37.1228451505749,3219.87712728286,0.0,1.0
2013-01-10,51.78,51.9,51.78,51.85,9300,36.9871256859105,37.0728432425407,36.9871256859105,37.0371275939448,13019.5031668394,0.0,1.0
2013-01-11,51.88,51.88,51.28,51.28,6900,37.0585569831023,37.0585569831023,36.6299691999516,36.6299691999516,9659.63138184861,0.0,1.0
2013-01-14,51.9,52.07,51.86,52.07,5700,37.0728432425407,37.1942764477667,37.044270723664,37.1942764477667,7979.69548935319,0.0,1.0
2013-01-15,51.862,51.91,51.7801,51.7801,500,37.0456993496078,37.0799863722599,36.9871971172077,36.9871971172077,699.973288539754,0.0,1.0
2013-01-16,51.99,51.99,51.9,51.95,10500,37.1371314100133,37.1371314100133,37.0728432425407,37.1085588911366,14699.4390593348,0.0,1.0
2013-01-17,51.8899,51.98,51.76,51.76,40900,37.0656286815243,37.1299882802941,36.9728394264722,36.9728394264722,57257.8150025519,0.0,1.0
2013-01-18,51.87,51.92,51.75,51.78,22500,37.0514138533831,37.087129501979,36.965696296753,36.9871256859105,31498.797984289,0.0,1.0
2013-01-22,51.89,52.0,51.78,51.78,13500,37.0657001128215,37.1442745397325,36.9871256859105,36.9871256859105,18899.2787905734,0.0,1.0
2013-01-23,51.87,52.02,51.849,52.02,17600,37.0514138533831,37.1585607991708,37.0364132809729,37.1585607991708,24639.0597565994,0.0,1.0
2013-01-24,51.85,51.94,51.77,51.8,18400,37.0371275939448,37.1014157614174,36.9799825561914,37.0014119453489,25759.0170182629,0.0,1.0
2013-01-25,51.75,51.84,51.71,51.84,17800,36.965696296753,37.0299844642256,36.9371237778763,37.0299844642256,24919.0490720152,0.0,1.0
2013-01-28,51.72,51.79,51.61,51.61,9300,36.9442669075955,36.9942688156297,36.8656924806845,36.8656924806845,13019.5031668394,0.0,1.0
2013-01-29,51.81,51.83,51.7,51.762,186900,37.0085550750681,37.0228413345064,36.9299806481571,36.974268052416,261650.01525616,0.0,1.0
2013-01-30,51.8201,51.899,51.79,51.79,12000,37.0157696360844,37.0721289295688,36.9942688156297,36.9942688156297,16799.3589249541,0.0,1.0
2013-01-31,51.8527,51.888,51.7,51.84,13300,37.039056238969,37.0642714868777,36.9299806481571,37.0299844642256,18619.2894751574,0.0,1.0
2013-02-01,51.7401,51.89,51.7401,51.8,11300,37.027456510618,37.1347314430387,37.027456510618,37.0703235449876,15789.9889729758,0.096361,1.0
2013-02-04,51.83,51.94,51.7801,51.94,9900,37.091792844338,37.1705136086227,37.0560822430852,37.1705136086227,13833.7071533151,0.0,1.0
2013-02-05,51.84,51.86,51.6701,51.86,3800,37.0989492774548,37.1132621436883,36.9773614788004,37.1132621436883,5309.90779622195,0.0,1.0
2013-02-06,51.869,51.9,51.755,51.81,5600,37.1197029334935,37.1418878761555,37.038119595962,37.0774799781044,7825.12727864288,0.0,1.0
2013-02-07,51.84,51.8799,51.7689,51.8192,2700,37.0989492774548,37.1275034455908,37.0480670379944,37.0840638965718,3772.82922363139,0.0,1.0
2013-02-08,51.938,51.938,51.24,51.24,700,37.1690823219993,37.1690823219993,36.6695632904472,36.6695632904472,978.140909830362,0.0,1.0
2013-02-11,51.99,51.99,51.8516,51.8548,18100,37.2062957742067,37.2062957742067,37.1072507398702,37.1095407984676,25291.9292398993,0.0,1.0
2013-02-12,51.8001,51.95,51.799,51.95,7600,37.0703951093188,37.1776700417395,37.0696079016759,37.1776700417395,10619.8155924439,0.0,1.0
2013-02-13,51.86,51.88,51.7,51.88,7400,37.1132621436883,37.1275750099219,36.9987592138197,37.1275750099219,10340.3467610638,0.0,1.0
2013-02-14,51.9999,52.06,51.7001,51.72,37200,37.2133806429923,37.2563908060242,36.9988307781508,37.0130720800532,51981.2026366991,0.0,1.0
2013-02-15,51.7999,51.8,51.66,51.66,13500,37.0702519806564,37.0703235449876,36.9701334813525,36.9701334813525,18864.146118157,0.0,1.0
2013-02-19,51.48,51.8699,51.48,51.6801,176300,36.8413176852502,37.120347012474,36.8413176852502,36.9845179119172,246351.774861561,0.0,1.0
2013-02-20,51.6054,51.64,51.5,51.6,11600,36.9310593565348,36.9558206151189,36.8556305514838,36.9271948826517,16209.192220046,0.0,1.0
2013-02-21,51.52,51.64,51.49,51.62,100700,36.8699434177174,36.9558206151189,36.848474118367,36.9415077488853,140712.556599882,0.0,1.0
2013-02-22,51.6169,51.67,51.53,51.635,43400,36.9392892546191,36.9772899144693,36.8770998508342,36.9522423985605,60644.7364094824,0.0,1.0
2013-02-25,51.84,51.84,51.76,51.8299,9800,37.0989492774548,37.0989492774548,37.0416978125204,37.0917212800068,13693.972737625,0.0,1.0
2013-02-26,51.71,52.0,51.6501,52.0,15300,37.0059156469365,37.2134522073234,36.9630486125669,37.2134522073234,21379.3656005779,0.0,1.0
2013-02-27,51.79,51.858,51.72,51.858,9500,37.0631671118708,37.111830857065,37.0130720800532,37.111830857065,13274.7694905549,0.0,1.0
2013-02-28,51.64,51.76,51.64,51.75,7300,36.9558206151189,37.0416978125204,36.9558206151189,37.0345413794036,10200.6123453738,0.0,1.0
2013-03-01,51.8,51.97,51.56,51.97,35000,37.1364876317256,37.2583641355363,36.9644266851693,37.2583641355363,48819.9104336178,0.092454,1.0
2013-03-04,51.7799,51.82,51.72,51.8,2700,37.1220775274515,37.1508260439386,37.0791339828735,37.1364876317256,3766.10737630766,0.0,1.0
2013-03-05,51.61,51.86,51.5,51.86,11700,37.0002727157019,37.1795028683646,36.9214114485303,37.1795028683646,16319.7986306665,0.0,1.0
2013-03-06,51.7492,51.97,51.58,51.97,3100,37.1000680647045,37.2583641355363,36.9787650973823,37.2583641355363,4324.04920983472,0.0,1.0
2013-03-07,51.5601,51.75,51.5601,51.75,10800,36.9644983772304,37.100641601193,36.9644983772304,37.100641601193,15064.4295052306,0.0,1.0
2013-03-08,51.61,51.74,51.53,51.74,58800,37.0002727157019,37.0934723950865,36.9429190668498,37.0934723950865,82017.449528478,0.0,1.0
2013-03-11,51.63,51.83,51.546,51.83,40100,37.0146111279149,37.1579952500451,36.9543897966202,37.1579952500451,55933.6688110879,0.0,1.0
2013-03-12,51.74,51.93,51.599,51.93,51000,37.0934723950865,37.2296873111102,36.9923865889847,37.2296873111102,71137.5837747003,0.0,1.0
2013-03-13,51.71,51.84,51.541,51.84,45000,37.071964776767,37.1651644561516,36.9508051935669,37.1651644561516,62768.4562717944,0.0,1.0
2013-03-14,51.67,51.83,51.47,51.47,23500,37.0432879523409,37.1579952500451,36.8999038302107,36.8999038302107,32779.0827197149,0.0,1.0
2013-03-15,51.76,51.93,51.66,51.93,10200,37.1078108072995,37.2296873111102,37.0361187462344,37.2296873111102,14227.5167549401,0.0,1.0
2013-03-18,51.71,51.93,51.71,51.93,1400,37.071964776767,37.2296873111102,37.071964776767,37.2296873111102,1952.79641734471,0.0,1.0
2013-03-19,51.74,51.847,51.67,51.69,9700,37.0934723950865,37.1701829004262,37.0432879523409,37.057626364554,13530.0894630312,0.0,1.0
2013-03-20,51.68,51.87,51.62,51.87,5700,37.0504571584474,37.1866720744711,37.0074419218084,37.1866720744711,7950.67112776063,0.0,1.0
2013-03-21,51.68,51.76,51.64,51.69,12000,37.0504571584474,37.1078108072995,37.0217803340214,37.057626364554,16738.2550058119,0.0,1.0
2013-03-22,51.76,51.76,51.66,51.76,8700,37.1078108072995,37.1078108072995,37.0361187462344,37.1078108072995,12135.2348792136,0.0,1.0
2013-03-25,51.6601,51.7599,51.6501,51.685,8300,37.0361904382955,37.1077391152385,37.029021232189,37.0540417615007,11577.2930456865,0.0,1.0
2013-03-26,51.69,51.7599,51.6001,51.75,6500,37.057626364554,37.1077391152385,36.9931752016564,37.100641601193,9066.55479481474,0.0,1.0
2013-03-27,51.83,51.89,51.74,51.8,60300,37.1579952500451,37.2010104866842,37.0934723950865,37.1364876317256,84109.7314042045,0.0,1.0
2013-03-28,51.72,51.79,51.6801,51.79,5300,37.0791339828735,37.1293184256191,37.0505288505085,37.1293184256191,7392.72929423356,0.0,1.0
2013-04-01,51.71,51.7799,51.705,51.75,1600,37.1387444978079,37.1889475192814,37.1351534376167,37.1674729793378,2227.75436054074,0.093148,1.0
2013-04-02,51.6101,51.78,51.6101,51.78,7400,37.0669951151869,37.1890193404853,37.0669951151869,37.1890193404853,10303.3639175009,0.0,1.0
2013-04-03,51.82,51.86,51.7506,51.8285,2800,37.2177478220152,37.2464763035451,37.1679039065608,37.2238526243403,3898.5701309463,0.0,1.0
2013-04-04,51.71,51.9,51.71,51.9,6700,37.1387444978079,37.275204785075,37.1387444978079,37.275204785075,9328.72138476435,0.0,1.0
2013-04-05,51.7801,52.01,51.7801,51.98,8600,37.1890911616891,37.3542081092823,37.1890911616891,37.3326617481349,11974.1796879065,0.0,1.0
2013-04-08,51.9111,51.944,51.775,51.94,3300,37.2831769386996,37.306806114758,37.185428280294,37.303933266605,4594.74336861528,0.0,1.0
2013-04-09,51.839,51.99,51.75,51.91,2200,37.2313938507419,37.3398438685174,37.1674729793378,37.2823869054575,3063.16224574352,0.0,1.0
2013-04-10,51.7501,51.86,51.7355,51.84,9800,37.1675448005417,37.2464763035451,37.1570589047832,37.2321120627802,13644.995458312,0.0,1.0
2013-04-11,51.84,51.94,51.836,51.94,1200,37.2321120627802,37.303933266605,37.2292392146272,37.303933266605,1670.81577040555,0.0,1.0
2013-04-12,52.088,52.098,51.97,51.97,5300,37.4102286482657,37.4174107686482,37.3254796277524,37.3254796277524,7379.4363192912,0.0,1.0
2013-04-15,52.04,52.11,52.0017,52.05,3400,37.3757544704298,37.4260293131071,37.3482469493649,37.3829365908122,4733.97801614907,0.0,1.0
2013-04-16,52.03,52.05,51.9,52.05,4200,37.3685723500473,37.3829365908122,37.275204785075,37.3829365908122,5847.85519641944,0.0,1.0
2013-04-17,51.8101,52.11,51.8,52.11,9000,37.2106375228365,37.4260293131071,37.2033835812502,37.4260293131071,12531.1182780417,0.0,1.0
2013-04-18,52.05,52.1,51.81,52.1,5800,37.3829365908122,37.4188471927247,37.2105657016327,37.4188471927247,8075.60955696019,0.0,1.0
2013-04-19,52.0699,52.1,51.9201,52.1,2400,37.3972290103734,37.4188471927247,37.2896408470438,37.4188471927247,3341.63154081111,0.0,1.0
2013-04-22,52.02,52.15,51.9701,52.12,3500,37.3613902296648,37.4547577946371,37.3255514489562,37.4332114334896,4873.21266368287,0.0,1.0
2013-04-23,52.08,52.15,52.04,52.15,1500,37.4044829519597,37.4547577946371,37.3757544704298,37.4547577946371,2088.51971300694,0.0,1.0
2013-04-24,52.15,52.2099,51.9801,52.18,2700,37.4547577946371,37.4977786957281,37.3327335693387,37.4763041557845,3759.33548341249,0.0,1.0
2013-04-25,52.0,52.49,52.0,52.49,2400,37.3470259888999,37.6989498876414,37.3470259888999,37.6989498876414,3341.63154081111,0.0,1.0
2013-04-26,52.0701,52.26,52.0701,52.26,1300,37.397372652781,37.5337611188443,37.397372652781,37.5337611188443,1810.05041793935,0.0,1.0
2013-04-29,52.22,52.3,52.06,52.28,15300,37.5050326373144,37.5624896003743,37.3901187111947,37.5481253596093,21302.9010726708,0.0,1.0
2013-04-30,52.31,52.4,52.01,52.4,31000,37.5696717207568,37.6343108041991,37.3542081092823,37.6343108041991,43162.7407354768,0.0,1.0
2013-05-01,52.08,52.3,52.01,52.3,12300,37.4759048298912,37.6342131836273,37.4255339900661,37.6342131836273,17093.2230431182,0.099444,1.0
2013-05-02,52.2128,52.3,52.04,52.26,41200,37.5714655088738,37.6342131836273,37.4471214928483,37.6054298465844,57255.3487297941,0.0,1.0
2013-05-03,52.1,52.3,51.962,52.3,3000,37.4902964984127,37.6342131836273,37.3909939856146,37.6342131836273,4169.07879100443,0.0,1.0
2013-05-06,51.94,52.18,51.94,52.15,1200,37.375163150241,37.5478631724985,37.375163150241,37.5262756697163,1667.63151640177,0.0,1.0
2013-05-07,52.1791,52.2499,52.0572,52.08,27000,37.5472155474151,37.5981620539811,37.4594983277768,37.4759048298912,37521.7091190398,0.0,1.0
2013-05-08,52.25,52.26,51.9501,52.26,31300,37.5982340123237,37.6054298465844,37.3824309428443,37.6054298465844,43497.3887194795,0.0,1.0
2013-05-09,52.28,52.31,52.08,52.2,14200,37.6198215151059,37.6414090178881,37.4759048298912,37.56225484102,19733.6396107543,0.0,1.0
2013-05-10,52.3,52.3,52.0,52.26,25100,37.6342131836273,37.6342131836273,37.4183381558054,37.6054298465844,34881.2925514038,0.0,1.0
2013-05-13,52.175,52.252,52.1201,52.2,3900,37.5442652553682,37.5996731791758,37.5047601252768,37.56225484102,5419.80242830576,0.0,1.0
2013-05-14,52.24,52.3,52.1,52.28,44400,37.5910381780629,37.6342131836273,37.4902964984127,37.6198215151059,61702.3661068656,0.0,1.0
2013-05-15,52.16,52.2999,52.1514,52.29,28300,37.5334715039771,37.6341412252847,37.5272830865129,37.6270173493666,39328.3099284751,0.0,1.0
2013-05-16,52.16,52.28,52.1338,52.25,11800,37.5334715039771,37.6198215151059,37.514618418214,37.5982340123237,16398.3765779507,0.0,1.0
2013-05-17,52.11,52.28,52.11,52.25,4400,37.4974923326734,37.6198215151059,37.4974923326734,37.5982340123237,6114.64889347317,0.0,1.0
2013-05-20,52.01,52.26,52.0,52.26,17600,37.4255339900661,37.6054298465844,37.4183381558054,37.6054298465844,24458.5955738927,0.0,1.0
2013-05-21,52.3599,52.36,52.1101,52.23,18600,37.6773162308491,37.6773881891917,37.497564291016,37.5838423438022,25848.2885042275,0.0,1.0
2013-05-22,52.2699,52.33,52.2,52.33,3900,37.6125537225025,37.6558006864095,37.56225484102,37.6558006864095,5419.80242830576,0.0,1.0
2013-05-23,52.23,52.36,52.1801,52.36,5800,37.5838423438022,37.6773881891917,37.5479351308412,37.6773881891917,8060.2189959419,0.0,1.0
2013-05-24,52.19,52.3,52.15,52.3,29800,37.5550590067593,37.6342131836273,37.5262756697163,37.6342131836273,41412.8493239773,0.0,1.0
2013-05-28,51.9899,52.29,51.8,52.29,14400,37.411070363202,37.6270173493666,37.2744214705907,37.6270173493666,20011.5781968213,0.0,1.0
2013-05-29,51.95,51.95,51.64,51.809,2500,37.3823589845017,37.3823589845017,37.159288122419,37.2808977214254,3474.23232583703,0.0,1.0
2013-05-30,51.9254,52.054,51.6835,52.0,42800,37.3646572322203,37.4571956608133,37.1905900014532,37.4183381558054,59478.8574183299,0.0,1.0
2013-05-31,51.8862,51.9399,51.694,51.92,9200,37.3364495619183,37.3750911918984,37.198145627427,37.3607714817195,12785.1749590802,0.0,1.0
2013-06-03,51.75,52.0,51.63,51.9,39400,37.2999760368009,37.4801691577516,37.2134833387445,37.4080919093713,54663.5739923353,0.085513,1.0
2013-06-04,51.55,51.8,51.55,51.8,20500,37.1558215400403,37.336014660991,37.1558215400403,37.336014660991,28441.707280276,0.0,1.0
2013-06-05,51.54,51.75,51.4,51.7,22400,37.1486138152023,37.2999760368009,37.0477056674699,37.2639374126107,31077.7679550333,0.0,1.0
2013-06-06,51.57,51.595,51.31,51.491,20500,37.1702369897164,37.1882563018114,36.9828361439276,37.1132959634959,28441.707280276,0.0,1.0
2013-06-07,51.12,51.549,51.12,51.45,32400,36.845889372005,37.1551007675565,36.845889372005,37.08374429166,44951.7715063875,0.0,1.0
2013-06-10,51.18,51.4,51.12,51.4,24100,36.8891357210332,37.0477056674699,36.845889372005,37.0477056674699,33436.3485587635,0.0,1.0
2013-06-11,51.22,51.2599,50.97,50.97,13000,36.9179666203853,36.9467254424891,36.7377734994346,36.7377734994346,18036.2046167604,0.0,1.0
2013-06-12,51.31,51.32,50.96,51.3,8100,36.9828361439276,36.9900438687656,36.7305657745966,36.9756284190896,11237.9428765969,0.0,1.0
2013-06-13,51.75,51.78,51.04,51.27,144500,37.2999760368009,37.321599211315,36.7882275733008,36.9540052445755,200479.351317067,0.0,1.0
2013-06-14,51.6301,51.79,51.55,51.77,20000,37.2135554159929,37.328806936153,37.1558215400403,37.3143914864769,27748.0071027083,0.0,1.0
2013-06-17,51.75,51.75,51.6,51.68,13400,37.2999760368009,37.2999760368009,37.1918601642304,37.2495219629347,18591.1647588145,0.0,1.0
2013-06-18,51.72,51.72,51.44,51.65,24100,37.2783528622868,37.2783528622868,37.076536566822,37.2278987884206,33436.3485587635,0.0,1.0
2013-06-19,51.63,51.78,51.23,51.78,41200,37.2134833387445,37.321599211315,36.9251743452234,37.321599211315,57160.8946315791,0.0,1.0
2013-06-20,51.54,51.7,51.32,51.7,17900,37.1486138152023,37.2639374126107,36.9900438687656,37.2639374126107,24834.4663569239,0.0,1.0
2013-06-21,51.19,51.46,50.9501,51.46,25700,36.8963434458712,37.090952016498,36.7234301270069,37.090952016498,35656.1891269802,0.0,1.0
2013-06-24,50.82,51.33,50.82,51.2,89000,36.6296576268642,36.9972515936037,36.6296576268642,36.9035511707093,123478.631607052,0.0,1.0
2013-06-25,51.025,51.23,50.7901,51.23,10000,36.7774159860438,36.9251743452234,36.6081065295985,36.9251743452234,13874.0035513541,0.0,1.0
2013-06-26,51.19,51.28,50.8245,51.28,11400,36.8963434458712,36.9612129694135,36.6329011030413,36.9612129694135,15816.3640485437,0.0,1.0
2013-06-27,51.0499,51.31,50.99,51.31,30000,36.7953632208905,36.9828361439276,36.7521889491107,36.9828361439276,41622.0106540624,0.0,1.0
2013-06-28,51.19,51.19,51.0801,51.11,4900,36.8963434458712,36.8963434458712,36.8171305499013,36.838681647167,6798.26174016354,0.0,1.0
2013-07-01,51.08,51.15,50.96,50.97,9100,36.8786866823355,36.9292252114617,36.7920492038336,36.7992689937087,12604.2449397377,0.085503,1.0
2013-07-02,50.9601,51.1599,50.9601,50.9716,6500,36.7921214017323,36.9363728034381,36.7921214017323,36.8004241600888,9003.03209981265,0.0,1.0
2013-07-03,51.0899,51.0899,51.0001,51.0163,800,36.8858342743119,36.8858342743119,36.821000561233,36.8326966208307,1108.06548920771,0.0,1.0
2013-07-05,50.584,50.7,50.37,50.7,12500,36.5205851045274,36.6043346670793,36.3660816011989,36.6043346670793,17313.5232688705,0.0,1.0
2013-07-08,50.55,50.83,50.5,50.5,5000,36.4960378189518,36.6981919354564,36.459938869576,36.459938869576,6925.4093075482,0.0,1.0
2013-07-09,50.5501,50.84,50.55,50.8,7000,36.4961100168506,36.7054117253316,36.4960378189518,36.6765325658309,9695.57303056747,0.0,1.0
2013-07-10,50.5,50.8492,50.5,50.73,3300,36.459938869576,36.7120539320168,36.459938869576,36.6259940367048,4570.77014298181,0.0,1.0
2013-07-11,51.0,51.01,50.67,50.73,30700,36.8209283633342,36.8281481532094,36.5826752974538,36.6259940367048,42522.0131483459,0.0,1.0
2013-07-12,50.91,51.05,50.6739,51.05,7000,36.7559502544577,36.85702731271,36.5854910155051,36.85702731271,9695.57303056748,0.0,1.0
2013-07-15,51.0099,51.0099,50.7,50.9799,900,36.8280759553106,36.8280759553106,36.6043346670793,36.8064165856851,1246.57367535868,0.0,1.0
2013-07-16,50.92,51.04,50.8101,51.01,14600,36.7631700443329,36.8498075228349,36.6838245536049,36.8281481532094,20222.1951780407,0.0,1.0
2013-07-17,51.2099,51.2099,51.1988,51.2,400,36.9724717528139,36.9724717528139,36.9644577860525,36.9653241608375,554.032744603855,0.0,1.0
2013-07-18,51.0,51.2,50.901,51.18,5900,36.8209283633342,36.9653241608375,36.7494524435701,36.9508845810872,8171.98298290687,0.0,1.0
2013-07-19,50.94,51.43,50.9145,51.21,10800,36.7776096240832,37.1313793279662,36.7591991599016,36.9725439507126,14958.8841043041,0.0,1.0
2013-07-22,51.25,51.26,50.96,51.001,1600,37.0014231102133,37.0086429000885,36.7920492038336,36.8216503423217,2216.13097841542,0.0,1.0
2013-07-23,51.07,51.71,51.06,51.19,12100,36.8714668924604,37.3335334444708,36.8642471025852,36.9581043709623,16759.4905242666,0.0,1.0
2013-07-24,50.85,51.1,50.82,50.85,9300,36.7126315152068,36.8931262620859,36.6909721455813,36.7126315152068,12881.2613120396,0.0,1.0
2013-07-25,50.7,51.039,50.62,50.88,22200,36.6043346670793,36.8490855438474,36.546576348078,36.7342908848323,30748.817325514,0.0,1.0
2013-07-26,51.12,51.12,50.7601,51.0288,2100,36.9075658418362,36.9075658418362,36.647725604229,36.8417213581747,2908.67190917024,0.0,1.0
2013-07-29,51.07,51.08,50.8269,50.95,1400,36.8714668924604,36.8786866823355,36.6959538005951,36.7848294139584,1939.11460611349,0.0,1.0
2013-07-30,51.1,51.1,50.86,51.0899,3100,36.8931262620859,36.8931262620859,36.7198513050819,36.8858342743119,4293.75377067987,0.0,1.0
2013-07-31,50.8502,50.94,50.73,50.76,4100,36.7127759110043,36.7776096240832,36.6259940367048,36.6476534063303,5678.83563218951,0.0,1.0
2013-08-01,50.67,50.89,50.54,50.88,2000,36.6479198165767,36.8070384737633,36.5538951555118,36.7998058075276,2765.23198334879,0.090369,1.0
2013-08-02,50.8901,51.12,50.68,50.68,2900,36.8071108004257,36.9733897971857,36.6551524828124,36.6551524828124,4009.58637585575,0.0,1.0
2013-08-05,50.872,51.08,50.82,50.8301,4000,36.794019674539,36.9444591322427,36.756409810113,36.7637148030111,5530.46396669759,0.0,1.0
2013-08-06,51.0699,51.07,50.8125,51.03,2500,36.9371541393446,36.9372264660069,36.7509853104362,36.9082958010639,3456.53997918599,0.0,1.0
2013-08-07,51.06,51.18,50.9007,50.978,9900,36.9299937997712,37.0167857946002,36.8147774266356,36.870685936638,13687.8983175765,0.0,1.0
2013-08-08,50.9224,51.06,50.8801,50.8801,900,36.8304723123672,36.9299937997712,36.7998781341899,36.7998781341899,1244.35439250696,0.0,1.0
2013-08-09,51.07,51.07,50.89,51.01,4900,36.9372264660069,36.9372264660069,36.8070384737633,36.8938304685924,6774.81835920456,0.0,1.0
2013-08-12,51.02,51.09,50.9,50.91,2700,36.9010631348281,36.9516917984784,36.8142711399991,36.8215038062348,3733.06317752088,0.0,1.0
2013-08-13,50.79,50.92,50.74,50.92,3400,36.7347118114058,36.8287364724706,36.698548480227,36.8287364724706,4700.89437169295,0.0,1.0
2013-08-14,50.76,50.9271,50.75,50.8,2000,36.7130138126985,36.833871665498,36.7057811464627,36.7419444776415,2765.2319833488,0.0,1.0
2013-08-15,50.47,50.47,50.23,50.41,8000,36.5032664918616,36.5032664918616,36.3296825022034,36.459870494447,11060.9279333952,0.0,1.0
2013-08-16,50.48,50.56,50.1437,50.56,6300,36.5104991580973,36.5683604879834,36.2672645925888,36.5683604879834,8710.48074754871,0.0,1.0
2013-08-19,50.3608,50.53,50.356,50.38,900,36.4242857765671,36.5466624892761,36.4208140967739,36.4381724957397,1244.35439250696,0.0,1.0
2013-08-20,50.84,50.85,50.47,50.7,5000,36.7708751425845,36.7781078088203,36.5032664918616,36.6696178152839,6913.079958372,0.0,1.0
2013-08-21,50.68,50.79,50.45,50.7558,8700,36.6551524828124,36.7347118114058,36.48880115939,36.7099760928795,12028.7591275673,0.0,1.0
2013-08-22,50.6327,50.69,50.3949,50.5,5600,36.6209419715173,36.6623851490482,36.448949168431,36.5249644905688,7742.64955337663,0.0,1.0
2013-08-23,50.65,50.83,50.41,50.41,13400,36.6334544841052,36.7636424763488,36.459870494447,36.459870494447,18527.0542884369,0.0,1.0
2013-08-26,51.069,51.1099,50.777,51.0315,11700,36.9365031993834,36.9660848042876,36.7253093452993,36.9093807009993,16176.6071025904,0.0,1.0
2013-08-27,51.16,51.2299,50.81,50.9207,18700,37.0023204621287,37.0528767991167,36.7491771438773,36.8292427591071,25854.9190443113,0.0,1.0
2013-08-28,51.07,51.15,50.8403,51.15,27300,36.9372264660069,36.995087795893,36.7710921225716,36.995087795893,37745.4165727111,0.0,1.0
2013-08-29,51.1466,51.1466,50.94,50.94,22700,36.9926286893728,36.9926286893728,36.8432018049421,36.8432018049421,31385.3830110089,0.0,1.0
2013-08-30,50.96,51.19,50.9,50.9,29400,36.8576671374136,37.024018460836,36.8142711399991,36.8142711399991,40648.9101552273,0.0,1.0
2013-09-03,50.72,50.96,50.68,50.82,65200,36.7430431196427,36.9169060997041,36.7140659562992,36.8154860280016,90001.9083675767,0.081519,1.0
2013-09-04,50.73,50.7716,50.5,50.55,6800,36.7502874104786,36.7804236603559,36.5836687212531,36.6198901754326,9386.70209968591,0.0,1.0
2013-09-05,50.3,50.3601,50.27,50.36,6000,36.4387829045353,36.482321092459,36.4170500320276,36.4822486495506,8282.3842056052,0.0,1.0
2013-09-06,50.5801,50.7,50.48,50.5499,110000,36.6416954908486,36.7285545379709,36.5691801395813,36.6198177325242,151843.710436095,0.0,1.0
2013-09-09,50.63,50.75,50.5999,50.61,75000,36.6778445021197,36.7647759921504,36.6560391867037,36.6633559204479,103529.802570065,0.0,1.0
2013-09-10,50.6,50.62,50.44,50.46,23800,36.656111629612,36.6706002112838,36.5402029762378,36.5546915579095,32853.4573489007,0.0,1.0
2013-09-11,50.767,50.81,50.53,50.57,15800,36.7770912865714,36.8082417371658,36.6054015937608,36.6343787571043,21810.2784080937,0.0,1.0
2013-09-12,50.6676,50.88,50.6,50.65,21400,36.7050830356626,36.858951773017,36.656111629612,36.6923330837915,29540.5036666586,0.0,1.0
2013-09-13,50.85,50.85,50.65,50.8,29100,36.8372189005093,36.8372189005093,36.6923330837915,36.8009974463299,40169.5633971853,0.0,1.0
2013-09-16,50.71,51.05,50.653,51.05,7700,36.7357988288068,36.9821047172271,36.6945063710422,36.9821047172271,10629.0597305267,0.0,1.0
2013-09-17,50.6901,50.97,50.661,50.85,15700,36.7213826900434,36.92415039054,36.700301803711,36.8372189005093,21672.2386713336,0.0,1.0
2013-09-18,51.4,51.4,50.74,50.74,18700,37.2356548964834,37.2356548964834,36.7575317013145,36.7575317013145,25813.4307741362,0.0,1.0
2013-09-19,51.2471,51.26,50.92,51.2563,2500,37.1248896896026,37.1342348247809,36.8879289363606,37.1315544371716,3450.99341900217,0.0,1.0
2013-09-20,51.276,51.2904,51.15,51.2366,5400,37.1458256901183,37.156257468922,37.0545476255861,37.1172831842249,7454.14578504469,0.0,1.0
2013-09-23,51.35,51.35,51.0801,51.0801,12800,37.1994334423039,37.1994334423039,37.0039100326432,37.0039100326432,17669.0863052911,0.0,1.0
2013-09-24,51.47,51.47,50.89,51.42,7400,37.2863649323346,37.2863649323346,36.8661960638529,37.2501434781551,10214.9405202464,0.0,1.0
2013-09-25,51.56,51.56,51.28,51.5058,2300,37.3515635498576,37.3515635498576,37.1487234064527,37.3122994935271,3174.913945482,0.0,1.0
2013-09-26,51.3292,51.405,51.1801,51.37,14500,37.1843653173652,37.2392770419013,37.0763529410021,37.2139220239757,20015.7618302126,0.0,1.0
2013-09-27,51.25,51.6,51.24,51.3,12300,37.126990533945,37.3805407132012,37.1197462431091,37.1632119881244,16978.8876214907,0.0,1.0
2013-09-30,51.5825,51.5999,51.25,51.34,8600,37.3678632042384,37.3804682702928,37.126990533945,37.192189151468,11871.4173613675,0.0,1.0
2013-10-01,51.1101,51.2963,51.1101,51.16,1200,37.090088116427,37.2252115931425,37.090088116427,37.1263000470827,1653.59865976798,0.08896,1.0
2013-10-02,51.42,51.55,51.1953,51.4618,16100,37.3149794452892,37.4093191443924,37.1519169038392,37.3453132870008,22185.7820185538,0.0,1.0
2013-10-03,51.488,51.49,51.2487,51.2487,41600,37.3643263648201,37.3657777448063,37.1906687494708,37.1906687494708,57324.7535386234,0.0,1.0
2013-10-04,51.37,51.5,51.37,51.48,6100,37.2786949456341,37.3730346447373,37.2786949456341,37.3585208448753,8405.79318715391,0.0,1.0
2013-10-07,51.37,51.489,51.26,51.26,4300,37.2786949456341,37.3650520548132,37.1988690463929,37.1988690463929,5925.39519750194,0.0,1.0
2013-10-08,51.1982,51.38,51.15,51.25,7700,37.1540214048192,37.2859518455651,37.1190431471517,37.1916121464619,10610.5914001779,0.0,1.0
2013-10-09,51.39,51.43,51.25,51.27,9300,37.2932087454961,37.3222363452202,37.1916121464619,37.2061259463239,12815.3896132019,0.0,1.0
2013-10-10,51.06,51.28,51.06,51.2,3000,37.0537310477726,37.2133828462549,37.0537310477726,37.1553276468068,4133.99664941995,0.0,1.0
2013-10-11,51.41,51.46,51.14,51.4571,6200,37.3077225453581,37.3440070450132,37.1117862472207,37.3419025440332,8543.59307546792,0.0,1.0
2013-10-14,51.05,51.35,51.05,51.17,44000,37.0464741478415,37.264181145772,37.0464741478415,37.1335569470137,60631.9508581594,0.0,1.0
2013-10-15,50.9,51.3799,50.9,51.2,21800,36.9376206488763,37.2858792765658,36.9376206488763,37.1553276468068,30040.3756524517,0.0,1.0
2013-10-16,51.49,51.52,51.14,51.225,3500,37.3657777448063,37.3875484445993,37.1117862472207,37.1734698966343,4822.99609098995,0.0,1.0
2013-10-17,51.37,51.6599,51.36,51.65,3700,37.2786949456341,37.4890724746343,37.2714380457031,37.4818881437026,5098.59586761794,0.0,1.0
2013-10-18,51.6199,51.68,51.36,51.39,3600,37.4600448749102,37.5036588434956,37.2714380457031,37.2932087454961,4960.79597930395,0.0,1.0
2013-10-21,51.418,51.66,51.3944,51.66,1300,37.313528065303,37.4891450436336,37.2964017814658,37.4891450436336,1791.39854808198,0.0,1.0
2013-10-22,51.68,51.9032,51.4601,51.76,2800,37.5036588434956,37.6656328499559,37.3440796140125,37.5617140429437,3858.39687279196,0.0,1.0
2013-10-23,51.86,51.86,51.5,51.5001,10400,37.6342830422539,37.6342830422539,37.3730346447373,37.3731072137366,14331.1883846559,0.0,1.0
2013-10-24,51.84,51.85,51.5512,51.85,3100,37.6197692423919,37.6270261423229,37.4101899723841,37.6270261423229,4271.79653773395,0.0,1.0
2013-10-25,51.7,51.9365,51.59,51.81,3400,37.5181726433576,37.6897983267262,37.4383467441165,37.5979985425988,4685.19620267596,0.0,1.0
2013-10-28,51.8275,51.84,51.53,51.53,26500,37.6106981174781,37.6197692423919,37.3948053445304,37.3948053445304,36516.9704032096,0.0,1.0
2013-10-29,51.76,51.85,51.5501,51.83,16800,37.5617140429437,37.6270261423229,37.4093917133917,37.6125123424609,23150.3812367518,0.0,1.0
2013-10-30,51.75,53.0,51.61,51.73,12100,37.5544571430127,38.4615696343898,37.4528605439785,37.5399433431507,16673.7864859938,0.0,1.0
2013-10-31,51.5,51.83,51.49,51.63,17500,37.3730346447373,37.6125123424609,37.3657777448063,37.4673743438405,24114.9804549498,0.0,1.0
2013-11-01,51.348,51.71,51.2701,51.71,4900,37.3275527501096,37.5907095253597,37.2709231567616,37.5907095253597,6740.46867428943,0.089326,1.0
2013-11-04,51.31,51.64,51.3,51.3131,12000,37.2999285582326,37.5398228561125,37.2926590340544,37.3021821107278,16507.2702227496,0.0,1.0
2013-11-05,51.2258,51.5555,51.2258,51.5555,1500,37.2387191646523,37.4783953768069,37.2387191646523,37.4783953768069,2063.4087778437,0.0,1.0
2013-11-06,51.4001,51.6,51.3965,51.6,1800,37.365426971078,37.5107447593997,37.3628099423738,37.5107447593997,2476.09053341244,0.0,1.0
2013-11-07,51.7099,51.71,51.3635,51.3635,1000,37.5906368301179,37.5907095253597,37.3388205125858,37.3388205125858,1375.6058518958,0.0,1.0
2013-11-08,51.382,51.48,51.14,51.48,18500,37.3522691323155,37.4235104692616,37.1763466472035,37.4235104692616,25448.7082600723,0.0,1.0
2013-11-11,51.35,51.35,51.35,51.35,0,37.3290066549453,37.3290066549453,37.3290066549453,37.3290066549453,0,0.0,1.0
2013-11-12,51.14,51.42,51.08,51.42,2500,37.1763466472035,37.3798933241925,37.1327295021345,37.3798933241925,3439.0146297395,0.0,1.0
2013-11-13,51.234,51.234,51.234,51.234,1300,37.2446801744784,37.2446801744784,37.2446801744784,37.2446801744784,1788.28760746454,0.0,1.0
2013-11-14,51.49,51.4999,51.18,51.49,2000,37.4307799934398,37.4379768223762,37.2054247439163,37.4307799934398,2751.2117037916,0.0,1.0
2013-11-15,51.5,51.5699,51.3442,51.3442,4000,37.438049517618,37.4888634916234,37.3247903309219,37.3247903309219,5502.42340758319,0.0,1.0
2013-11-18,51.2501,51.269,51.2501,51.269,900,37.2563841084053,37.270123509102,37.2563841084053,37.270123509102,1238.04526670622,0.0,1.0
2013-11-19,51.48,51.48,51.21,51.25,8800,37.4235104692616,37.4235104692616,37.2272333164508,37.2563114131635,12105.331496683,0.0,1.0
2013-11-20,51.3001,51.56,51.2728,51.2728,4200,37.2927317292962,37.481666662687,37.2728859282897,37.2728859282897,5777.54457796236,0.0,1.0
2013-11-21,51.52,51.54,51.26,51.26,4500,37.4525885659743,37.4671276143307,37.2635809373417,37.2635809373417,6190.2263335311,0.0,1.0
2013-11-22,51.39,51.5399,51.34,51.5,4600,37.358084751658,37.4670549190889,37.3217371307671,37.438049517618,6327.78691872068,0.0,1.0
2013-11-25,51.53,51.54,51.31,51.54,2200,37.4598580901525,37.4671276143307,37.2999285582326,37.4671276143307,3026.33287417076,0.0,1.0
2013-11-26,51.5199,51.59,51.39,51.59,5200,37.4525158707325,37.5034752352216,37.358084751658,37.5034752352216,7153.15042985817,0.0,1.0
2013-11-27,51.3666,51.64,51.3501,51.64,1800,37.3410740650811,37.5398228561125,37.3290793501871,37.5398228561125,2476.09053341244,0.0,1.0
2013-11-29,51.4,51.54,51.38,51.54,900,37.3653542758362,37.4671276143307,37.3508152274798,37.4671276143307,1238.04526670622,0.0,1.0
2013-12-02,51.2,51.4999,51.19,51.21,19700,37.2766944320067,37.4950397574004,37.2694138276254,37.283975036388,27058.1932054028,0.078039,1.0
2013-12-03,51.42,51.5367,51.2101,51.5367,3800,37.4368677283942,37.5218323815234,37.2840478424318,37.5218323815234,5219.34691271729,0.0,1.0
2013-12-04,51.2,51.2201,51.19,51.2201,4100,37.2766944320067,37.291328446813,37.2694138276254,37.291328446813,5631.40061635287,0.0,1.0
2013-12-05,51.2501,51.4348,51.2,51.35,600,37.3131702599568,37.4476430228785,37.2766944320067,37.3859034977255,824.107407271151,0.0,1.0
2013-12-06,51.45,51.4599,51.1111,51.148,4600,37.458709541538,37.4659173398754,37.2119698590574,37.2388352892242,6318.15678907882,0.0,1.0
2013-12-09,51.39,51.478,51.35,51.446,4400,37.4150259152505,37.4790952338055,37.3859034977255,37.4557972997855,6043.45431998844,0.0,1.0
2013-12-10,51.22,51.37,51.22,51.31,27700,37.2912556407692,37.400464706488,37.2912556407692,37.3567810802005,38046.2919690181,0.0,1.0
2013-12-11,51.415,51.48,51.2,51.47,12800,37.4332274262036,37.4805513546817,37.2766944320067,37.4732707503005,17580.9580217846,0.0,1.0
2013-12-12,51.375,51.4499,51.31,51.43,6300,37.4041050086786,37.4586367354942,37.3567810802005,37.4441483327755,8653.12777634709,0.0,1.0
2013-12-13,51.46,51.46,51.17,51.38,57500,37.4659901459192,37.4659901459192,37.2548526188629,37.4077453108692,78976.9598634854,0.0,1.0
2013-12-16,50.95,51.44,50.88,51.44,235800,37.0946793224754,37.4514289371567,37.0437150918067,37.4514289371567,323874.211057563,0.0,1.0
2013-12-17,50.9,50.96,50.85,50.92,8000,37.0582763005692,37.1019599268567,37.0218732786629,37.0728375093317,10988.0987636153,0.0,1.0
2013-12-18,51.241,51.241,50.98,51.18,8800,37.3065449099698,37.3065449099698,37.1165211356192,37.2621332232442,12086.9086399769,0.0,1.0
2013-12-19,51.15,51.16,50.9,51.13,9600,37.2402914101004,37.2475720144817,37.0582763005692,37.2257302013379,13185.7185163384,0.0,1.0
2013-12-20,50.99,51.21,50.98,51.03,8300,37.1238017400004,37.283975036388,37.1165211356192,37.1529241575254,11400.1524672509,0.0,1.0
2013-12-23,51.09,51.187,50.98,51.16,24500,37.1966077838129,37.2672296463111,37.1165211356192,37.2475720144817,33651.052463572,0.0,1.0
2013-12-24,51.1192,51.1286,50.98,51.1286,3100,37.2178671486062,37.2247109167246,37.1165211356192,37.2247109167246,4257.88827090095,0.0,1.0
2013-12-26,50.985,51.04,50.66,51.04,38800,37.1493042410271,37.1893790028836,36.9124988300565,37.1893790028836,53250.4723955311,0.040028,1.0
2013-12-27,50.91,50.98,50.76,50.98,41100,37.0946568384954,37.1456610808583,36.9853620334321,37.1456610808583,56407.0725633075,0.0,1.0
2013-12-30,50.82,51.0499,50.82,51.0499,3100,37.0290799554574,37.1965924600178,37.0290799554574,37.1965924600178,4254.54805222027,0.0,1.0
2013-12-31,51.05,51.05,50.75,51.02,49300,37.1966653232212,37.1966653232212,36.9780757130945,37.1748063622085,67661.0383788578,0.0,1.0
2014-01-02,50.99,51.0973,50.7901,51.077,52900,37.1529474011958,37.2311296184178,37.0072938576481,37.2163383881326,72601.8038588557,0.0,1.0
2014-01-03,51.13,51.1599,50.7501,50.7501,18900,37.2549558859216,37.2767419837309,36.9781485762979,36.9781485762979,25939.0187699881,0.0,1.0
2014-01-06,51.1,51.1,50.81,50.81,3700,37.233096924909,37.233096924909,37.0217936351198,37.0217936351198,5078.00896555322,0.0,1.0
2014-01-07,51.1499,51.1499,50.81,51.13,6500,37.2694556633934,37.2694556633934,37.0217936351198,37.2549558859216,8920.82656110701,0.0,1.0
2014-01-08,50.79,51.1,50.7701,51.1,24200,37.0072209944447,37.233096924909,36.992721216973,37.233096924909,33212.9235044293,0.0,1.0
2014-01-09,50.9,51.03,50.77,51.03,28400,37.0873705181578,37.1820926825461,36.9926483537696,37.1820926825461,38977.14989776,0.0,1.0
2014-01-10,51.11,51.28,50.91,50.91,39600,37.2403832452465,37.364250690985,37.0946568384954,37.0946568384954,54348.4202799751,0.0,1.0
2014-01-13,51.11,51.11,51.0,51.11,6900,37.2403832452465,37.2403832452465,37.1602337215334,37.2403832452465,9469.800503329,0.0,1.0
2014-01-14,51.19,51.28,51.13,51.27,6400,37.2986738079469,37.364250690985,37.2549558859216,37.3569643706474,8783.58307555154,0.0,1.0
2014-01-15,51.21,51.21,50.841,50.92,9200,37.3132464486221,37.3132464486221,37.0443812281663,37.101943158833,12626.4006711053,0.0,1.0
2014-01-16,51.24,51.27,51.195,51.229,44200,37.3351054096347,37.3569643706474,37.3023169681157,37.3270904572634,60661.6206155278,0.0,1.0
2014-01-17,51.28,51.45,51.28,51.39,39500,37.364250690985,37.4881181367234,37.364250690985,37.4444002146981,54211.1767944195,0.0,1.0
2014-01-21,51.39,51.39,51.16,51.35,5900,37.4444002146981,37.4444002146981,37.2768148469343,37.4152549333478,8097.36564777406,0.0,1.0
2014-01-22,51.22,51.37,51.18,51.37,5800,37.3205327689596,37.429827574023,37.2913874876094,37.429827574023,7960.12216221858,0.0,1.0
2014-01-23,51.42,51.6,51.24,51.35,11600,37.4662591757107,37.5974129417867,37.3351054096347,37.4152549333478,15920.2443244372,0.0,1.0
2014-01-24,51.28,51.7099,51.28,51.58,49900,37.364250690985,37.6774896022965,37.364250690985,37.5828403011116,68484.4992921908,0.0,1.0
2014-01-27,51.1399,51.19,51.06,51.06,22000,37.2621693430558,37.2986738079469,37.2039516435587,37.2039516435587,30193.5668222084,0.0,1.0
2014-01-28,51.06,51.5354,51.04,51.136,18800,37.2039516435587,37.5503433124061,37.1893790028836,37.2593276781242,25801.7752844326,0.0,1.0
2014-01-29,51.11,51.31,51.0816,51.23,5900,37.2403832452465,37.3861096519976,37.2196900954878,37.3278190892972,8097.36564777407,0.0,1.0
2014-01-30,51.07,51.17,51.06,51.17,3600,37.2112379638963,37.2841011672718,37.2039516435587,37.2841011672718,4940.76547999773,0.0,1.0
2014-01-31,51.31,51.3236,51.03,51.1499,5900,37.3861096519976,37.3960190476567,37.1820926825461,37.2694556633934,8097.36564777407,0.0,1.0
2014-02-03,51.25,51.33,51.06,51.18,21100,37.4177774574487,37.4761856954311,37.2790578922406,37.3666702492141,28900.0329116216,0.103462,1.0
2014-02-04,51.2671,51.2878,51.0301,51.2724,7200,37.4302622183174,37.4453753498954,37.2572278132947,37.4341317640838,9861.62260491354,0.0,1.0
2014-02-05,51.2589,51.26,51.12,51.14,2800,37.4242753739242,37.4250784871965,37.3228640707274,37.337466130223,3835.07545746638,0.0,1.0
2014-02-06,51.18,51.23,51.08,51.15,7100,37.3666702492141,37.4031753979531,37.2936599517362,37.3447671599708,9724.65562428974,0.0,1.0
2014-02-07,51.1,51.29,51.0227,51.03,6400,37.3082620112318,37.4469815764399,37.2518250512813,37.2571548029972,8765.88675992313,0.0,1.0
2014-02-10,51.225,51.29,51.0,51.0,3600,37.3995248830792,37.4469815764399,37.2352517137538,37.2352517137538,4930.81130245677,0.0,1.0
2014-02-11,51.22,51.22,51.0201,51.0201,6100,37.3958743682053,37.3958743682053,37.2499267835469,37.2499267835469,8354.98581805174,0.0,1.0
2014-02-12,51.02,51.19,51.0101,51.0101,7300,37.2498537732494,37.3739712789619,37.2426257537991,37.2426257537991,9998.58958553733,0.0,1.0
2014-02-13,51.28,51.28,51.02,51.02,2200,37.4396805466921,37.4396805466921,37.2498537732494,37.2498537732494,3013.27357372358,0.0,1.0
2014-02-14,51.227,51.27,51.02,51.021,4400,37.4009850890288,37.4323795169443,37.2498537732494,37.2505838762242,6026.54714744715,0.0,1.0
2014-02-18,51.205,51.26,51.0,51.12,4200,37.3849228235836,37.4250784871965,37.2352517137538,37.3228640707274,5752.61318619956,0.0,1.0
2014-02-19,51.37,51.38,51.16,51.31,17900,37.5053898144222,37.51269084417,37.3520681897186,37.4615836359355,24517.08953166,0.0,1.0
2014-02-20,51.07,51.39,51.05,51.3699,7000,37.2863589219884,37.5199918739178,37.2717568624928,37.5053168041248,9587.68864366593,0.0,1.0
2014-02-21,51.385,51.385,51.04,51.04,4900,37.5163413590439,37.5163413590439,37.264455832745,37.264455832745,6711.38205056616,0.0,1.0
2014-02-24,51.28,51.28,51.0862,51.09,4700,37.4396805466921,37.4396805466921,37.2981865901798,37.300960981484,6437.44808931855,0.0,1.0
2014-02-25,51.29,51.41,51.24,51.4,6500,37.4469815764399,37.5345939334134,37.4104764277009,37.5272929036656,8902.85374054693,0.0,1.0
2014-02-26,51.25,51.52,51.15,51.16,8700,37.4177774574487,37.6149052606392,37.3447671599708,37.3520681897186,11916.1273142705,0.0,1.0
2014-02-27,51.2885,51.56,51.2401,51.25,28000,37.4458864219777,37.6441093796304,37.4105494379984,37.4177774574487,38350.7545746637,0.0,1.0
2014-02-28,51.5365,51.5365,51.2001,51.4913,3700,37.626951959723,37.626951959723,37.3813453190072,37.593951305263,5067.77828308057,0.0,1.0
2014-03-03,51.487,51.51,51.25,51.46,3200,37.660619928302,37.6774434810115,37.4872641895134,37.6408705403388,4374.81911645814,0.095614,1.0
2014-03-04,51.4415,51.4415,51.1401,51.1529,6000,37.6273385522899,37.6273385522899,37.4068768659148,37.4162395387271,8202.785843359,0.0,1.0
2014-03-05,51.3,51.43,51.151,51.37,9600,37.5238371301861,37.6189267759351,37.4148497669815,37.5750392471279,13124.4573493744,0.0,1.0
2014-03-06,51.25,51.39,51.06,51.06,22300,37.4872641895134,37.589668423397,37.3482870149572,37.3482870149572,30487.0207178177,0.0,1.0
2014-03-07,50.9901,51.3073,50.96,51.3073,72800,37.2971580438968,37.5291767795243,37.2751411336118,37.5291767795243,99527.1348994226,0.0,1.0
2014-03-10,50.93,51.2099,50.9199,51.0,63900,37.2531973692082,37.4579326910939,37.2458096351923,37.30439948615,87359.6692317734,0.0,1.0
2014-03-11,51.0,51.2473,50.9801,51.216,17700,37.30439948615,37.4852892507171,37.2898434557622,37.462394589856,24198.2182379091,0.0,1.0
2014-03-12,51.03,51.1201,51.01,51.02,35900,37.3263432505536,37.3922476896458,37.3117140742845,37.319028662419,49080.0019627647,0.0,1.0
2014-03-13,51.0999,51.25,51.06,51.14,77300,37.377472221614,37.4872641895134,37.3482870149572,37.4068037200335,105679.224281942,0.0,1.0
2014-03-14,51.09,51.2001,51.0401,51.1,10800,37.3702307793608,37.4507643947221,37.3337309845695,37.3775453674953,14765.0145180462,0.0,1.0
2014-03-17,51.1199,51.18,51.06,51.11,10800,37.3921013978831,37.4360620725717,37.3482870149572,37.3848599556299,14765.0145180462,0.0,1.0
2014-03-18,51.1499,51.21,51.01,51.21,2300,37.4140451622867,37.4580058369753,37.3117140742845,37.4580058369753,3144.40123995429,0.0,1.0
2014-03-19,51.1294,51.2,50.97,51.2,13900,37.3990502566109,37.4506912488407,37.2824557217463,37.4506912488407,19003.120537115,0.0,1.0
2014-03-20,50.932,50.932,50.8901,50.8901,900,37.2546602868351,37.2546602868351,37.2240121625514,37.2240121625514,1230.41787650385,0.0,1.0
2014-03-21,50.98,51.1799,50.89,51.13,7800,37.2897703098809,37.4359889266903,37.22393901667,37.399489131899,10663.6215963667,0.0,1.0
2014-03-24,50.97,50.9987,50.81,50.82,3600,37.2824557217463,37.3034485896925,37.1654223115937,37.1727368997282,4921.67150601541,0.0,1.0
2014-03-25,51.19,51.31,50.9501,51.01,113700,37.4433766607062,37.5311517183207,37.2678996913586,37.3117140742845,155442.791731653,0.0,1.0
2014-03-26,51.14,51.3,51.0,51.268,18200,37.4068037200335,37.5238371301861,37.30439948615,37.5004304481556,24881.7837248557,0.0,1.0
2014-03-27,51.295,51.38,51.05,51.37,3600,37.5201798361189,37.5823538352624,37.3409724268226,37.5750392471279,4921.6715060154,0.0,1.0
2014-03-28,51.222,51.3,51.0435,51.13,6700,37.4667833427367,37.5238371301861,37.3362179445352,37.399489131899,9159.77752508424,0.0,1.0
2014-03-31,51.03,51.22,50.98,51.22,11000,37.3263432505536,37.4653204251098,37.2897703098809,37.4653204251098,15038.4407128248,0.0,1.0
2014-04-01,51.13,51.21,50.9426,51.21,4200,37.4650673403604,37.5236866516694,37.327751603619,37.5236866516694,5731.8994798298,0.089654,1.0
2014-04-02,51.09,51.14,50.9382,51.066,8000,37.4357576847059,37.472394754274,37.324527541497,37.4181718913132,10917.9037711044,0.0,1.0
2014-04-03,51.21,51.21,50.9401,51.17,1000,37.5236866516694,37.5236866516694,37.3259197501406,37.4943769960149,1364.73797138805,0.0,1.0
2014-04-04,51.13,51.32,51.0,51.28,13300,37.4650673403604,37.6042882047192,37.3698109594832,37.5749785490647,18151.015019461,0.0,1.0
2014-04-07,51.06,51.18,50.98,51.18,22500,37.413775442965,37.5017044099285,37.355156131656,37.5017044099285,30706.6043562311,0.0,1.0
2014-04-08,51.25,51.339,51.2316,51.3,51900,37.5529963073238,37.6182102911551,37.5395138657228,37.589633376892,70829.9007150398,0.0,1.0
2014-04-09,51.2,51.3701,51.07,51.34,18800,37.5163592377557,37.6409985484265,37.4211028568786,37.6189430325465,25657.0738620953,0.0,1.0
2014-04-10,51.145,51.428,51.1,51.12,22000,37.4760584612308,37.6834242749864,37.4430850986195,37.4577399264467,30024.235370537,0.0,1.0
2014-04-11,51.23,51.41,51.186,51.41,7100,37.5383414794966,37.6702349299418,37.5061008582767,37.6702349299418,9689.63959685514,0.0,1.0
2014-04-14,51.43,51.43,51.1454,51.42,3300,37.6848897577691,37.6848897577691,37.4763515577873,37.6775623438555,4503.63530558056,0.0,1.0
2014-04-15,51.4199,51.49,51.15,51.15,5100,37.6774890697163,37.7288542412508,37.4797221681876,37.4797221681876,6960.16365407905,0.0,1.0
2014-04-16,51.3899,51.39,51.131,51.176,2500,37.6555068279755,37.6555801021146,37.4658000817517,37.498773444363,3411.84492847011,0.0,1.0
2014-04-17,51.2915,51.34,51.0412,51.34,2000,37.5834050750654,37.6189430325465,37.3999999048074,37.6189430325465,2729.4759427761,0.0,1.0
2014-04-21,51.315,51.32,51.0701,51.09,11300,37.6006244977624,37.6042882047192,37.4211761310177,37.4357576847059,15421.5390766849,0.0,1.0
2014-04-22,51.1101,51.34,51.05,51.2973,28800,37.4504857866722,37.6189430325465,37.4064480290514,37.5876549751353,39304.4535759758,0.0,1.0
2014-04-23,51.4146,51.4146,51.1,51.1,1100,37.6736055403421,37.6736055403421,37.4430850986195,37.4430850986195,1501.21176852685,0.0,1.0
2014-04-24,51.16,51.43,51.1,51.36,7400,37.4870495821012,37.6848897577691,37.4430850986195,37.6335978603737,10099.0609882716,0.0,1.0
2014-04-25,51.1701,51.4591,51.1701,51.38,10100,37.494450270154,37.7062125322577,37.494450270154,37.648252688201,13783.8535110193,0.0,1.0
2014-04-28,51.1525,51.39,51.1525,51.16,5700,37.481554021666,37.6555801021146,37.481554021666,37.4870495821012,7779.00643691188,0.0,1.0
2014-04-29,51.37,51.39,51.25,51.27,3900,37.6409252742873,37.6555801021146,37.5529963073238,37.5676511351511,5322.47808841339,0.0,1.0
2014-04-30,51.26,51.43,51.26,51.26,4700,37.5603237212375,37.6848897577691,37.5603237212375,37.5603237212375,6414.26846552382,0.0,1.0
2014-05-01,51.25,51.44,51.22,51.38,10800,37.6221956715827,37.7616730799261,37.6001729228969,37.7176275825545,14712.0599986161,0.094439,1.0
2014-05-02,51.34,51.496,51.16,51.16,10000,37.6882639176401,37.8027822108063,37.5561274255253,37.5561274255253,13622.2777764964,0.0,1.0
2014-05-05,51.21,51.41,51.15,51.23,6000,37.5928320066683,37.7396503312403,37.5487865092967,37.6075138391255,8173.36666589784,0.0,1.0
2014-05-06,51.33,51.4,51.22,51.22,2500,37.6809230014115,37.7323094150117,37.6001729228969,37.6001729228969,3405.5694441241,0.0,1.0
2014-05-07,51.34,51.35,51.1801,51.35,10300,37.6882639176401,37.6956048338687,37.5708826671448,37.6956048338687,14030.9461097913,0.0,1.0
2014-05-08,51.48,51.48,51.2301,51.24,4000,37.7910367448406,37.7910367448406,37.6075872482878,37.6148547553541,5448.91111059855,0.0,1.0
2014-05-09,51.37,51.43,51.2265,51.26,7400,37.7102866663259,37.7543321636975,37.6049445184455,37.6295365878113,10080.4855546073,0.0,1.0
2014-05-12,51.38,51.41,51.2401,51.41,3100,37.7176275825545,37.7396503312403,37.6149281645164,37.7396503312403,4222.90611071389,0.0,1.0
2014-05-13,51.42,51.47,51.3101,51.47,3500,37.7469912474689,37.783695828612,37.6663145781166,37.783695828612,4767.79722177374,0.0,1.0
2014-05-14,51.62,51.64,51.37,51.37,1400,37.893809572041,37.9084914044982,37.7102866663259,37.7102866663259,1907.11888870949,0.0,1.0
2014-05-15,51.54,51.69,51.44,51.46,16100,37.8350822422122,37.9451959856412,37.7616730799261,37.7763549123834,21931.8672201592,0.0,1.0
2014-05-16,51.51,51.56,51.46,51.56,3200,37.8130594935264,37.8497640746694,37.7763549123834,37.8497640746694,4359.12888847884,0.0,1.0
2014-05-19,51.64,51.64,51.64,51.64,1300,37.9084914044982,37.9084914044982,37.9084914044982,37.9084914044982,1770.89611094453,0.0,1.0
2014-05-20,51.52,51.57,51.47,51.57,11400,37.820400409755,37.857104990898,37.783695828612,37.857104990898,15529.3966652059,0.0,1.0
2014-05-21,51.4215,51.6799,51.4215,51.6799,4600,37.7480923849032,37.9377816602503,37.7480923849032,37.9377816602503,6266.24777718835,0.0,1.0
2014-05-22,51.61,51.64,51.45,51.53,2100,37.8864686558124,37.9084914044982,37.7690139961548,37.8277413259836,2860.67833306424,0.0,1.0
2014-05-23,51.62,51.62,51.5001,51.61,16400,37.893809572041,37.893809572041,37.8057919864601,37.8864686558124,22340.5355534541,0.0,1.0
2014-05-27,51.7,51.7,51.5,51.68,8000,37.9525369018698,37.9525369018698,37.8057185772978,37.9378550694126,10897.8222211971,0.0,1.0
2014-05-28,51.6505,51.86,51.58,51.65,8100,37.9161993665382,38.0699915615274,37.8644459071266,37.9158323207268,11034.0449989621,0.0,1.0
2014-05-29,51.66,51.73,51.63,51.63,2500,37.9231732369554,37.9745596505556,37.9011504882696,37.9011504882696,3405.5694441241,0.0,1.0
2014-05-30,51.59,51.7,51.56,51.67,11700,37.8717868233552,37.9525369018698,37.8497640746694,37.930514153184,15938.0649985008,0.0,1.0
2014-06-02,51.5399,51.5599,51.53,51.5599,1400,37.9001146849897,37.9148217816993,37.8928346721185,37.9148217816993,1903.842787805,0.088689,1.0
2014-06-03,51.47,51.52,51.37,51.38,9300,37.8487133819899,37.8854811237637,37.7751778984422,37.782531446797,12646.9556618475,0.0,1.0
2014-06-04,51.51,51.54,51.36,51.48,3700,37.878127575409,37.9001882204733,37.7678243500875,37.8560669303447,5031.58451062749,0.0,1.0
2014-06-05,51.5546,51.5546,51.34,51.34,5900,37.9109244010712,37.9109244010712,37.7531172533779,37.7531172533779,8023.3374628925,0.0,1.0
2014-06-06,51.63,51.69,51.3945,51.686,2800,37.9663701556662,38.0104914457948,37.7931940919114,38.0075500264529,3807.68557561,0.0,1.0
2014-06-09,51.55,51.59,51.31,51.51,5700,37.907541768828,37.9369559622471,37.7310566083136,37.878127575409,7751.3599217775,0.0,1.0
2014-06-10,51.3,51.55,51.3,51.529,3800,37.7237030599589,37.907541768828,37.7237030599589,37.892099317283,5167.57328118499,0.0,1.0
2014-06-11,51.5,51.5,51.24,51.31,5200,37.8707740270542,37.8707740270542,37.6795817698302,37.7310566083136,7071.41606898999,0.0,1.0
2014-06-12,51.52,51.59,51.35,51.59,2800,37.8854811237637,37.9369559622471,37.7604708017327,37.9369559622471,3807.68557561,0.0,1.0
2014-06-13,51.47,51.6,51.3801,51.56,10700,37.8487133819899,37.9443095106019,37.7826049822805,37.9148953171828,14550.7984496525,0.0,1.0
2014-06-16,51.4401,51.539,51.33,51.33,3500,37.8267262724091,37.8994528656378,37.7457637050232,37.7457637050232,4759.6069695125,0.0,1.0
2014-06-17,51.16,51.44,51.16,51.33,13900,37.6207533829921,37.8266527369256,37.6207533829921,37.7457637050232,18902.4391074925,0.0,1.0
2014-06-18,51.39,51.53,51.3346,51.53,3700,37.7898849951518,37.8928346721185,37.7491463372663,37.8928346721185,5031.58451062749,0.0,1.0
2014-06-19,51.4,51.69,51.322,51.69,4500,37.7972385435065,38.0104914457948,37.7398808663393,38.0104914457948,6119.4946750875,0.0,1.0
2014-06-20,51.585,51.59,51.3,51.54,3000,37.9332791880697,37.9369559622471,37.7237030599589,37.9001882204733,4079.663116725,0.0,1.0
2014-06-23,51.48,51.62,51.44,51.62,2200,37.8560669303447,37.9590166073114,37.8266527369256,37.9590166073114,2991.75295226499,0.0,1.0
2014-06-24,51.59,51.59,51.42,51.49,3400,37.9369559622471,37.9369559622471,37.8119456402161,37.8634204786994,4623.618198955,0.0,1.0
2014-06-25,51.62,51.71,51.4729,51.71,18200,37.9590166073114,38.0251985425043,37.8508459110128,38.0251985425043,24749.956241465,0.0,1.0
2014-06-26,51.71,51.75,51.53,51.72,3700,38.0251985425043,38.0546127359234,37.8928346721185,38.0325520908591,5031.5845106275,0.0,1.0
2014-06-27,51.5501,51.77,51.5501,51.77,10100,37.9076153043116,38.0693198326329,37.9076153043116,38.0693198326329,13734.8658263075,0.0,1.0
2014-06-30,51.61,51.77,51.56,51.65,9100,37.9516630589567,38.0693198326329,37.9148953171828,37.9810772523757,12374.9781207325,0.0,1.0
2014-07-01,51.66,51.66,51.37,51.59,38500,38.0590623680329,38.0590623680329,37.8454129664315,38.0074918228187,52258.5128547611,0.096051,1.0
2014-07-02,51.5399,51.65,51.49,51.6,13000,37.9705820468869,38.051695147288,37.93381961537,38.0148590435636,17645.731613296,0.0,1.0
2014-07-03,51.48,51.49,51.43,51.46,7600,37.9264523946251,37.93381961537,37.8896162909007,37.9117179531353,10315.9661739269,0.0,1.0
2014-07-07,51.59,51.6,51.41,51.41,26800,38.0074918228187,38.0148590435636,37.874881849411,37.874881849411,36377.3544027948,0.0,1.0
2014-07-08,51.6799,51.69,51.56,51.56,16100,38.0737231373152,38.0811640302675,37.9853901605841,37.9853901605841,21853.5599210819,0.0,1.0
2014-07-09,51.652,51.66,51.53,51.65,21400,38.053168591437,38.0590623680329,37.9632884983495,38.051695147288,29047.5889634256,0.0,1.0
2014-07-10,51.69,51.77,51.62,51.76,20100,38.0811640302675,38.1401017962265,38.0295934850534,38.1327345754816,27283.015802096,0.0,1.0
2014-07-11,51.6999,51.71,51.66,51.7,5000,38.0884575788049,38.0958984717573,38.0590623680329,38.0885312510124,6786.81985126768,0.0,1.0
2014-07-14,51.66,51.68,51.63,51.68,5000,38.0590623680329,38.0737968095226,38.0369607057983,38.0737968095226,6786.81985126767,0.0,1.0
2014-07-15,51.65,51.65,51.65,51.65,5500,38.051695147288,38.051695147288,38.051695147288,38.051695147288,7465.50183639444,0.0,1.0
2014-07-16,51.6829,51.7,51.6,51.6,28400,38.0759333035386,38.0885312510124,38.0148590435636,38.0148590435636,38549.1367552004,0.0,1.0
2014-07-17,51.7801,51.7801,51.7,51.76,21600,38.1475426891788,38.1475426891788,38.0885312510124,38.1327345754816,29319.0617574764,0.0,1.0
2014-07-18,51.76,51.7896,51.71,51.78,12300,38.1327345754816,38.1545415488865,38.0958984717573,38.1474690169714,16695.5768341185,0.0,1.0
2014-07-21,51.78,51.83,51.744,51.75,11500,38.1474690169714,38.1843051206958,38.1209470222898,38.1253673547368,15609.6856579157,0.0,1.0
2014-07-22,51.9,51.9899,51.7498,51.81,61300,38.2358756659099,38.3021069804064,38.1252200103219,38.169570679206,83206.4113765417,0.0,1.0
2014-07-23,51.815,51.85,51.81,51.82,13600,38.1732542895785,38.1990395621855,38.169570679206,38.1769378999509,18460.1499954481,0.0,1.0
2014-07-24,51.66,51.76,51.66,51.76,26700,38.0590623680329,38.1327345754816,38.0590623680329,38.1327345754816,36241.6180057694,0.0,1.0
2014-07-25,51.85,51.85,51.76,51.83,40600,38.1990395621855,38.1990395621855,38.1327345754816,38.1843051206958,55108.9771922936,0.0,1.0
2014-07-28,51.8,51.82,51.77,51.77,13700,38.1622034584611,38.1769378999509,38.1401017962265,38.1401017962265,18595.8863924735,0.0,1.0
2014-07-29,51.83,51.84,51.78,51.8,34700,38.1843051206958,38.1916723414407,38.1474690169714,38.1622034584611,47100.5297677976,0.0,1.0
2014-07-30,51.72,51.97,51.66,51.74,41900,38.1032656925021,38.287446211124,38.0590623680329,38.1180001339919,56873.5503536232,0.0,1.0
2014-07-31,51.69,51.7,51.62,51.65,21300,38.0811640302675,38.0885312510124,38.0295934850534,38.051695147288,28911.8525664003,0.0,1.0
2014-08-01,51.75,51.9166,51.55,51.6485,10100,38.1917290690404,38.3146806064878,38.0441281837494,38.1168216197552,13685.5547716927,0.090077,1.0
2014-08-04,51.77,51.79,51.68,51.779,19300,38.2064891575695,38.2212492460986,38.1400687591886,38.2131311974076,26151.6046627395,0.0,1.0
2014-08-05,51.8,51.81,51.6601,51.72,13900,38.2286292903631,38.2360093346277,38.1253824711021,38.1695889362467,18834.5753788642,0.0,1.0
2014-08-06,51.82,51.8516,51.7301,51.78,7100,38.2433893788922,38.2667103187682,38.1770427809539,38.213869201834,9620.53850287308,0.0,1.0
2014-08-07,51.84,51.92,51.76,51.76,17100,38.2581494674213,38.3171898215377,38.1991091133049,38.1991091133049,23170.5927322718,0.0,1.0
2014-08-08,51.82,51.97,51.79,51.97,16800,38.2433893788922,38.3540900428605,38.2212492460986,38.3540900428605,22764.0911053898,0.0,1.0
2014-08-11,51.74,51.92,51.7001,51.92,21000,38.1843490247758,38.3171898215377,38.1549026481603,38.3171898215377,28455.1138817373,0.0,1.0
2014-08-12,51.64,51.8,51.64,51.8,28600,38.1105485821304,38.2286292903631,38.1105485821304,38.2286292903631,38753.1550960802,0.0,1.0
2014-08-13,51.73,51.77,51.705,51.77,4100,38.1769689805113,38.2064891575695,38.1585188698499,38.2064891575695,5555.52223405347,0.0,1.0
2014-08-14,51.4999,51.7912,51.3,51.65,18800,38.007154161984,38.2221348514103,37.8596270771357,38.1179286263949,25474.1019512696,0.0,1.0
2014-08-15,51.76,51.79,51.6,51.79,154600,38.1991091133049,38.2212492460986,38.0810284050722,38.2212492460986,209483.838386504,0.0,1.0
2014-08-18,51.68,51.7299,51.39,51.39,4900,38.1400687591886,38.1768951800687,37.9260474755166,37.9260474755166,6639.52657240535,0.0,1.0
2014-08-19,51.78,51.985,51.622,51.83,42200,38.213869201834,38.3651601092573,38.0972645024542,38.2507694231568,57181.2288480626,0.0,1.0
2014-08-20,51.744,51.8299,51.7,51.765,13000,38.1873010424817,38.2506956227141,38.1548288477177,38.2027991354372,17615.0704982183,0.0,1.0
2014-08-21,51.745,51.8,51.68,51.7975,5400,38.1880390469081,38.2286292903631,38.1400687591886,38.226784279297,7317.0292838753,0.0,1.0
2014-08-22,51.7315,51.789,51.5901,51.5901,7700,38.178075987151,38.2205112416721,38.0737221612503,38.0737221612503,10433.541756637,0.0,1.0
2014-08-25,51.68,51.73,51.55,51.55,11800,38.1400687591886,38.1769689805113,38.0441281837494,38.0441281837494,15989.0639906904,0.0,1.0
2014-08-26,51.5501,51.72,51.531,51.72,9800,38.0442019841921,38.1695889362467,38.0301060996468,38.1695889362467,13279.0531448107,0.0,1.0
2014-08-27,51.69,51.73,51.51,51.51,119800,38.1474488034531,38.1769689805113,38.0146080066912,38.0146080066912,162329.649668196,0.0,1.0
2014-08-28,51.7257,51.75,51.6,51.6,9000,38.1737955614775,38.1917290690404,38.0810284050722,38.0810284050722,12195.0488064588,0.0,1.0
2014-08-29,51.6,51.7,51.52,51.698,8600,38.0810284050722,38.1548288477177,38.0219880509558,38.1533528388647,11653.0466372829,0.0,1.0
2014-09-02,51.59,51.647,51.41,51.41,7100,38.1326894529284,38.1748209376894,37.9996426589465,37.9996426589465,9605.64296027829,0.080001,1.0
2014-09-03,51.6,51.62,51.42,51.44,7700,38.140080941483,38.1548639185921,38.0070341475011,38.0218171246102,10417.3874357948,0.0,1.0
2014-09-04,51.522,51.5795,51.34,51.34,5200,38.0824273307575,38.1249283899462,37.9479022390647,37.9479022390647,7035.11878780945,0.0,1.0
2014-09-05,51.37,51.7571,51.3101,51.61,11400,37.9700767047283,38.256201226675,37.9258016882865,38.1474724300375,15423.145034813,0.0,1.0
2014-09-08,51.53,51.56,51.39,51.52,16900,38.0883405216011,38.1105149872648,37.9848596818374,38.0809490330466,22864.1360603807,0.0,1.0
2014-09-09,51.42,51.49,51.32,51.32,3600,38.0070341475011,38.0587745673829,37.9331192619556,37.9331192619556,4870.46685309884,0.0,1.0
2014-09-10,51.32,51.34,51.12,51.3101,5700,37.9331192619556,37.9479022390647,37.7852894908645,37.9258016882865,7711.5725174065,0.0,1.0
2014-09-11,51.38,51.39,51.2,51.27,2400,37.9774681932829,37.9848596818374,37.8444213993009,37.8961618191828,3246.9779020659,0.0,1.0
2014-09-12,51.3,51.33,51.18,51.26,62800,37.9183362848465,37.9405107505101,37.8296384221918,37.8887703306282,84962.5884373909,0.0,1.0
2014-09-15,51.15,51.37,51.12,51.37,1700,37.8074639565282,37.9700767047283,37.7852894908645,37.9700767047283,2299.94268063001,0.0,1.0
2014-09-16,51.33,51.39,51.1,51.1,8500,37.9405107505101,37.9848596818374,37.7705065137554,37.7705065137554,11499.7134031501,0.0,1.0
2014-09-17,51.1201,51.38,51.1201,51.3378,3200,37.7853634057501,37.9774681932829,37.7853634057501,37.9462761115827,4329.3038694212,0.0,1.0
2014-09-18,51.22,51.25,51.09,51.09,3600,37.85920437641,37.8813788420737,37.7631150252009,37.7631150252009,4870.46685309885,0.0,1.0
2014-09-19,51.279,51.28,51.16,51.16,2600,37.9028141588819,37.9035533077374,37.8148554450827,37.8148554450827,3517.55939390472,0.0,1.0
2014-09-22,51.39,51.39,51.2146,51.32,5614,37.9848596818374,37.9848596818374,37.8552129725906,37.9331192619556,7595.22247591582,0.0,1.0
2014-09-23,51.43,51.48,51.3399,51.48,4603,38.0144256360556,38.0513830788284,37.9478283241791,38.0513830788284,6227.43303467056,0.0,1.0
2014-09-24,51.39,51.41,51.379,51.389,2970,37.9848596818374,37.9996426589465,37.9767290444274,37.984120532982,4018.13515380655,0.0,1.0
2014-09-25,51.5083,51.51,51.27,51.27,3836,38.0723009914377,38.073557544492,37.8961618191828,37.8961618191828,5189.75301346867,0.0,1.0
2014-09-26,51.47,51.5168,51.27,51.32,6284,38.0439915902738,38.0785837567091,37.8961618191828,37.9331192619556,8501.67047357588,0.0,1.0
2014-09-29,51.2801,51.45,51.2247,51.233,7372,37.9036272226229,38.0292086131647,37.8626783760307,37.868813311531,9973.63378917908,0.0,1.0
2014-09-30,51.3319,51.39,51.284,51.35,12090,37.9419151333355,37.9848596818374,37.9065099031592,37.9552937276192,16356.651181657,0.0,1.0
2014-10-01,51.5799,51.59,51.35,51.49,29483,38.1843633494133,38.19184033308,38.0141694340697,38.1178107918257,39825.9931109567,0.08001,1.0
2014-10-02,51.51,51.53,51.4,51.49,5283,38.1326167000766,38.1474226083274,38.0511842046969,38.1178107918257,7136.34031832526,0.0,1.0
2014-10-03,51.45,51.4585,51.23,51.35,15223,38.088198975324,38.0944914863306,37.9253339845646,38.0141694340697,20563.4125810838,0.0,1.0
2014-10-06,51.47,51.49,51.318,51.41,8691,38.1030048835749,38.1178107918257,37.9904799808684,38.0585871588223,11739.907951271,0.0,1.0
2014-10-07,51.55,51.5583,51.3949,51.48,8080,38.1622285165783,38.1683729685024,38.0474086980929,38.1104078377003,10914.561758862,0.0,1.0
2014-10-08,51.7,51.76,51.48,51.65,5059,38.2732728284597,38.3176905532122,38.1104078377003,38.2362580578325,6833.7584081786,0.0,1.0
2014-10-09,51.72,51.76,51.6201,51.71,18613,38.2880787367105,38.3176905532122,38.2141232249975,38.2806757825851,25142.6655962499,0.0,1.0
2014-10-10,51.66,51.89,51.51,51.89,11344,38.243661011958,38.4139289568428,38.1326167000766,38.4139289568428,15323.6124495707,0.0,1.0
2014-10-13,51.92,51.93,51.58,51.58,11967,38.4361378192191,38.4435407733445,38.1844373789546,38.1844373789546,16165.1683871661,0.0,1.0
2014-10-14,51.94,51.96,51.6909,51.87,27105,38.4509437274699,38.4657496357208,38.2665361402055,38.3991230485919,36613.7619398461,0.0,1.0
2014-10-15,51.93,52.47,51.93,52.16,16913,38.4435407733445,38.8433002961176,38.4435407733445,38.6138087182293,22846.2850281725,0.0,1.0
2014-10-16,52.01,52.16,51.85,52.06,10060,38.5027644063479,38.6138087182293,38.3843171403411,38.5397791769751,13589.1697146228,0.0,1.0
2014-10-17,51.8337,51.89,51.762,51.83,4042,38.3722503251166,38.4139289568428,38.3191711440373,38.3695112320902,5459.98250362877,0.0,1.0
2014-10-20,51.742,51.9388,51.742,51.9,8139,38.3043652357865,38.4500553729749,38.3043652357865,38.4213319109682,10994.2596726953,0.0,1.0
2014-10-21,51.86,51.89,51.7901,51.8,12344,38.3917200944665,38.4139289568428,38.3399734451298,38.347302369714,16674.4245484398,0.0,1.0
2014-10-22,51.81,51.86,51.81,51.81,9074,38.3547053238394,38.3917200944665,38.3547053238394,38.3547053238394,12257.2689851379,0.0,1.0
2014-10-23,51.76,51.85,51.64,51.83,10861,38.3176905532122,38.3843171403411,38.2288551037071,38.3695112320902,14671.1702058169,0.0,1.0
2014-10-24,51.76,51.79,51.64,51.7,6664,38.3176905532122,38.3398994155885,38.2288551037071,38.2732728284597,9001.81182686346,0.0,1.0
2014-10-27,51.8268,51.89,51.62,51.778,6569,38.3671422867701,38.4139289568428,38.2140491954563,38.331015870638,8873.48467747089,0.0,1.0
2014-10-28,51.79,51.825,51.5,51.78,10483,38.3398994155885,38.3658097550275,38.1252137459511,38.3324964614631,14160.5632324444,0.0,1.0
2014-10-29,51.7399,51.8,51.5182,51.8,3349,38.3028106154201,38.347302369714,38.1386871224594,38.347302369714,4523.8697191125,0.0,1.0
2014-10-30,51.66,51.77,51.553,51.64,14945,38.243661011958,38.3250935073377,38.1644494028159,38.2288551037071,20187.8868175982,0.0,1.0
2014-10-31,51.4485,51.6272,51.4485,51.5083,11913,38.0870885322052,38.2193793224266,38.0870885322052,38.1313581978752,16092.2245338272,0.0,1.0
2014-11-03,51.59,51.69,51.3701,51.69,11515,38.2522210478132,38.3263676286386,38.0891727165782,38.3263676286386,15530.0485495328,0.081563,1.0
2014-11-04,51.598,51.63,51.44,51.5,8191,38.2581527742792,38.2818796801434,38.1410011765751,38.1854891250704,11047.0367059682,0.0,1.0
2014-11-05,51.602,51.6496,51.48,51.53,5253,38.2611186375122,38.2964124099851,38.1706598089053,38.207733099318,7084.61528707737,0.0,1.0
2014-11-06,51.5537,51.6,51.43,51.43,6669,38.2253058389736,38.2596357058957,38.1335865184926,38.1335865184926,8994.34596411935,0.0,1.0
2014-11-07,51.5814,51.7,51.28,51.65,40337,38.2458444418622,38.3337822867211,38.0223666472545,38.2967089963084,54401.6993784199,0.0,1.0
2014-11-10,51.35,51.55,51.35,51.55,10696,38.0742692538323,38.222562415483,38.0742692538323,38.222562415483,14425.4797469217,0.0,1.0
2014-11-11,51.3847,51.5377,51.33,51.5377,20946,38.0999981173787,38.2134423860415,38.0594399376672,38.2134423860415,28249.4482777694,0.0,1.0
2014-11-12,51.5511,51.643,51.37,51.37,7225,38.2233780278721,38.2915187356507,38.0890985699974,38.0890985699974,9744.21196442681,0.0,1.0
2014-11-13,51.43,51.65,51.391,51.55,11746,38.1335865184926,38.2967089963084,38.1046693519707,38.222562415483,15841.5935964231,0.0,1.0
2014-11-14,51.62,51.71,51.3924,51.71,15504,38.2744650220608,38.3411969448037,38.1057074041023,38.3411969448037,20909.9324977817,0.0,1.0
2014-11-17,51.52,51.681,51.52,51.681,3791,38.2003184412354,38.3196944363643,38.2003184412354,38.3196944363643,5112.84533662865,0.0,1.0
2014-11-18,51.59,51.62,51.4797,51.62,5237,38.2522210478132,38.2744650220608,38.1704373691628,38.2744650220608,7063.03640937068,0.0,1.0
2014-11-19,51.51,51.62,51.45,51.59,7142,38.1929037831529,38.2744650220608,38.1484158346577,38.2522210478132,9632.27153632335,0.0,1.0
2014-11-20,51.51,51.6,51.45,51.56,3609,38.1929037831529,38.2596357058957,38.1484158346577,38.2299770735656,4867.38560271506,0.0,1.0
2014-11-21,51.61,51.65,51.47,51.62,5409,38.2670503639783,38.2967089963084,38.1632451508227,38.2744650220608,7295.00934471758,0.0,1.0
2014-11-24,51.739,51.85,51.49,51.5977,5376,38.362699453243,38.4450021579592,38.1780744669878,38.2579303345368,7250.50290944754,0.0,1.0
2014-11-25,51.72,51.79,51.54,51.55,9561,38.3486116028862,38.400514209464,38.2151477574005,38.222562415483,12894.7281096034,0.0,1.0
2014-11-26,51.79,51.915,51.7778,51.8,3160,38.400514209464,38.4931974354957,38.3914683266033,38.4079288675465,4261.82834707109,0.0,1.0
2014-11-28,51.94,51.94,51.9,51.9,2824,38.511734080702,38.511734080702,38.4820754483719,38.4820754483719,3808.67191523063,0.0,1.0
2014-12-01,51.82,51.9475,51.59,51.9475,12912,38.4864812382045,38.5811749155081,38.315661271304,38.5811749155081,17385.3212471865,0.085942,1.0
2014-12-02,51.74,51.8,51.5386,51.749,8806,38.4270655975435,38.4716273280393,38.2774867221792,38.4337498571178,11856.8106337302,0.0,1.0
2014-12-03,51.72,51.79,51.4901,51.64,6925,38.4122116873782,38.4642003729566,38.2414659900285,38.3527960467171,9324.14417880779,0.0,1.0
2014-12-04,51.73,51.789,51.54,51.74,12277,38.4196386424608,38.4634576774484,38.2785264958908,38.4270655975435,16530.3275210431,0.0,1.0
2014-12-05,51.57,51.6688,51.47,51.58,146925,38.3008073611387,38.3741856773551,38.2265378103124,38.3082343162213,197826.6979742,0.0,1.0
2014-12-08,51.5214,51.56,51.48,51.5301,5841,38.2647123594371,38.2933804060561,38.233964765395,38.271173810359,7864.59583370633,0.0,1.0
2014-12-09,51.5301,51.64,51.51,51.6,15228,38.271173810359,38.3527960467171,38.2562456306429,38.3230882263866,20503.6920656874,0.0,1.0
2014-12-10,51.45,51.76,51.45,51.52,33657,38.2116839001471,38.4419195077087,38.2116839001471,38.2636725857255,45317.3603792251,0.0,1.0
2014-12-11,51.5268,51.58,51.36,51.54,6133,38.2687229151817,38.3082343162213,38.1448413044034,38.2785264958908,8257.75830305101,0.0,1.0
2014-12-12,51.49,51.662,51.4,51.43,19577,38.2413917204776,38.3691353478989,38.1745491247339,38.1968299899818,26359.38925466,0.0,1.0
2014-12-15,51.489,51.535,51.47,51.5,8122,38.2406490249694,38.2748130183495,38.2265378103124,38.2488186755603,10935.8410137584,0.0,1.0
2014-12-16,51.44,51.66,51.4072,51.44,10135,38.2042569450645,38.3676499568824,38.1798965323934,38.2042569450645,13646.2384479736,0.0,1.0
2014-12-17,51.58,51.64,51.39,51.61,32101,38.3082343162213,38.3527960467171,38.1671221696513,38.3305151814692,43222.2891384706,0.0,1.0
2014-12-18,51.4,51.696,51.27,51.27,15774,38.1745491247339,38.3943869951799,38.0779987086597,38.0779987086597,21238.8520254894,0.0,1.0
2014-12-19,51.57,51.57,51.29,51.52,11095,38.3008073611387,38.3008073611387,38.092852618825,38.2636725857255,14938.8273882848,0.0,1.0
2014-12-22,51.4899,51.4899,51.1901,51.22,22092,38.2413174509268,38.2413174509268,38.0186573375495,38.0408639332465,29745.7029889129,0.0,1.0
2014-12-23,51.14,51.437,51.1,51.3,11530,37.9814482925855,38.2020288585397,37.9517404722549,38.1002795739076,15524.5317518634,0.0,1.0
2014-12-24,51.07,51.27,50.94,50.94,4076,38.0139783558474,38.1628484492715,37.9172127951217,37.9172127951217,5475.91515024841,0.1138,1.0
2014-12-26,51.17,51.3,50.9901,51.0,9377,38.0884134025595,38.1851789632851,37.9545047535245,37.961873823149,12597.5604425612,0.0,1.0
2014-12-29,51.28,51.4,51.11,51.4,18766,38.1702919539427,38.2596140099972,38.0437523745322,38.2596140099972,25211.2423232487,0.0,1.0
2014-12-30,51.42,51.74,51.313,51.48,33813,38.2745010193396,38.5126931688182,38.1948555193577,38.3191620473668,45426.1822805077,0.0,1.0
2014-12-31,51.19,51.49,51.1835,51.47,10734,38.1033004119019,38.326605552038,38.0984621338656,38.3117185426956,14420.6264040153,0.0,1.0
2015-01-02,51.4671,51.5299,51.19,51.19,8130,38.309559926341,38.3563051356761,38.1033004119019,38.1033004119019,10922.2743305985,0.0,1.0
2015-01-05,51.4923,51.4923,51.198,51.28,21319,38.3283175581124,38.3283175581124,38.1092552156388,38.1702919539427,28641.0782846285,0.0,1.0
2015-01-06,51.55,51.86,51.491,51.5,46191,38.3712665800653,38.6020152248727,38.3273499025052,38.3340490567092,62055.4457078322,0.0,1.0
2015-01-07,51.81,51.85,51.45,51.45,16303,38.5647977015166,38.5945717202014,38.2968315333532,38.2968315333532,21902.3171478165,0.0,1.0
2015-01-08,51.79,51.81,51.54,51.81,8754,38.5499106921742,38.5647977015166,38.3638230753941,38.5647977015166,11760.5891131685,0.0,1.0
2015-01-09,51.86,51.86,51.54,51.81,8841,38.6020152248727,38.6020152248727,38.3638230753941,38.5647977015166,11877.4695395844,0.0,1.0
2015-01-12,51.9446,51.9446,51.73,51.73,19892,38.6649872743911,38.6649872743911,38.505249664147,38.505249664147,26723.9706007707,0.0,1.0
2015-01-13,52.08,52.08,51.6804,51.96,29217,38.7657723276392,38.7657723276392,38.4683298809778,38.6764502715847,39251.6714781177,0.0,1.0
2015-01-14,52.13,52.23,52.03,52.07,5090,38.8029898509952,38.8774248977073,38.7285548042831,38.758328822968,6838.17667192454,0.0,1.0
2015-01-15,52.4,52.4,52.06,52.06,6756,39.0039644771178,39.0039644771178,38.7508853182968,38.7508853182968,9076.36966513205,0.0,1.0
2015-01-16,52.1099,52.19,51.8501,52.19,5618,38.7880284066061,38.8476508790224,38.5946461552482,38.8476508790224,7547.5199494837,0.0,1.0
2015-01-20,52.26,52.32,51.92,52.28,9868,38.8997554117209,38.9444164397481,38.6466762528999,38.9146424210633,13257.1959525641,0.0,1.0
2015-01-21,52.23,52.5,51.92,52.05,30688,38.8774248977073,39.0783995238298,38.6466762528999,38.7434418136256,41227.8911017721,0.0,1.0
2015-01-22,52.09,52.28,52.08,52.28,27538,38.7732158323104,38.9146424210633,38.7657723276392,38.9146424210633,36996.0135936067,0.0,1.0
2015-01-23,52.1101,52.22,52.0764,52.15,5351,38.7881772766995,38.869981393036,38.7630926659575,38.8178768603376,7188.81795117254,0.0,1.0
2015-01-26,52.2,52.27,52.06,52.08,6827,38.8550943836936,38.9071989163921,38.7508853182968,38.7657723276392,9171.75484071294,0.0,1.0
2015-01-27,52.22,52.29,52.16,52.23,13011,38.869981393036,38.9220859257345,38.8253203650088,38.8774248977073,17479.6692884893,0.0,1.0
2015-01-28,52.3692,52.3692,52.13,52.13,7957,38.9810384827304,38.9810384827304,38.8029898509952,38.8029898509952,10689.8569309437,0.0,1.0
2015-01-29,52.3149,52.4199,52.22,52.22,8423,38.9406202523658,39.0187770514135,38.869981393036,38.869981393036,11315.9061115168,0.0,1.0
2015-01-30,52.48,52.5199,52.4,52.5,19263,39.0635125144874,39.0932120981255,39.0039644771178,39.0783995238298,25878.9385523148,0.0,1.0
2015-02-02,52.61,52.61,52.36,52.37,34221,39.2303154993654,39.2303154993654,39.0438950683667,39.0513518856066,45892.2337759206,0.094092,1.0
2015-02-03,52.2,52.33,52.1801,52.22,13710,38.9245859925275,39.0215246166468,38.90974692622,38.9394996270074,18385.8602924483,0.0,1.0
2015-02-04,52.26,52.355,52.03,52.18,9459,38.9693268959672,39.0401666597467,38.7978200994484,38.9096723580476,12685.036652536,0.0,1.0
2015-02-05,52.17,52.39,52.0,52.16,19588,38.9022155408077,39.0662655200865,38.7754496477286,38.8947587235677,26268.5799714425,0.0,1.0
2015-02-06,52.03,52.12,51.96,52.07,5817,38.7978200994484,38.8649314546079,38.7456223787688,38.8276473684082,7800.91534071274,0.0,1.0
2015-02-09,51.9879,52.059,51.85,51.91,6158,38.7664268988682,38.8194448694443,38.6635973891294,38.708338292569,8258.21500225358,0.0,1.0
2015-02-10,51.82,51.9879,51.75,51.93,11081,38.6412269374095,38.7664268988682,38.5890292167299,38.7232519270489,14860.2274179883,0.0,1.0
2015-02-11,51.87,51.96,51.76,51.95,22754,38.6785110236092,38.7456223787688,38.5964860339698,38.7381655615288,30514.3592337249,0.0,1.0
2015-02-12,51.7801,52.05,51.76,51.99,113400,38.6114742366221,38.8127337339283,38.5964860339698,38.7679928304886,152075.605920032,0.0,1.0
2015-02-13,51.8999,51.92,51.71,51.89,10211,38.7008069071567,38.715795109809,38.5592019477701,38.6934246580891,13693.5098064325,0.0,1.0
2015-02-17,51.79,51.93,51.61,51.8124,19683,38.6188564856897,38.7232519270489,38.4846337753706,38.6355597563071,26395.9801704055,0.0,1.0
2015-02-18,51.75,51.7976,51.48,51.54,9445,38.5890292167299,38.624523666792,38.3876951512513,38.432436054691,12666.261886373,0.0,1.0
2015-02-19,51.87,51.92,51.7,51.7,4169,38.6785110236092,38.715795109809,38.5517451305301,38.5517451305301,5590.85715238636,0.0,1.0
2015-02-20,51.8,51.909,51.6801,51.909,5610,38.6263133029296,38.707592610845,38.5369060642226,38.707592610845,7523.31701244601,0.0,1.0
2015-02-23,51.6201,51.9,51.6201,51.86,13428,38.492165160783,38.7008814753291,38.492165160783,38.6710542063693,18007.6828597371,0.0,1.0
2015-02-24,51.96,52.11,51.77,51.77,6820,38.7456223787688,38.857474637368,38.6039428512098,38.6039428512098,9145.99323081671,0.0,1.0
2015-02-25,51.8945,52.1355,51.76,52.099,13387,38.6967802258471,38.8764895213299,38.5964860339698,38.849272138404,17952.6996159741,0.0,1.0
2015-02-26,51.91,51.9786,51.7879,51.97,23774,38.708338292569,38.7594920588351,38.6172905540693,38.7530791960087,31882.2350541696,0.0,1.0
2015-02-27,51.99,52.05,51.8301,51.919,18683,38.7679928304886,38.8127337339283,38.6487583228219,38.715049428085,25054.9254444793,0.0,1.0
2015-03-02,51.82,51.96,51.64,51.96,71390,38.716081451591,38.8206791243664,38.5815987294512,38.8206791243664,95552.7951511729,0.100384,1.0
2015-03-03,51.756,51.8192,51.69,51.808,10902,38.6682653726079,38.7154837506037,38.6189550411567,38.7071159367817,14591.9116506246,0.0,1.0
2015-03-04,51.6799,51.81,51.66,51.81,6133,38.6114090661922,38.7086101892499,38.5965412541334,38.7086101892499,8208.78684216477,0.0,1.0
2015-03-05,51.86,51.89,51.65,51.81,10392,38.7459665009554,38.7683802879787,38.5890699917923,38.7086101892499,13909.2960808375,0.0,1.0
2015-03-06,51.4701,51.63,51.43,51.5132,6720,38.4546619822758,38.5741274671101,38.424702220288,38.486863122966,8994.46397837068,0.0,1.0
2015-03-09,51.6042,51.78,51.57,51.7799,20975,38.55485161027,38.6861964022266,38.5292998930634,38.6861216896032,28074.2383848698,0.0,1.0
2015-03-10,51.7992,51.83,51.51,51.74,15621,38.7005412259215,38.7235527139321,38.4844723190168,38.6563113528622,20908.1133640072,0.0,1.0
2015-03-11,51.7943,51.8199,51.69,51.8199,8316,38.6968803073744,38.7160067389676,38.6189550411567,38.7160067389676,11130.6491732337,0.0,1.0
2015-03-12,51.75,51.879,51.1,51.864,15284,38.6637826152033,38.7601618994035,38.1781505630317,38.7489550058918,20457.0517031871,0.0,1.0
2015-03-13,51.8499,51.88,51.7301,51.83,9568,38.7384205259909,38.7609090256376,38.6489148031445,38.7235527139321,12806.4034739659,0.0,1.0
2015-03-16,51.85,51.92,51.81,51.8301,4842,38.7384952386143,38.790794075002,38.7086101892499,38.7236274265555,6480.83252727244,0.0,1.0
2015-03-17,51.68,51.949,51.66,51.79,116268,38.6114837788156,38.8124607357912,38.5965412541334,38.6936676645677,155620.288368631,0.0,1.0
2015-03-18,52.16,52.1875,51.72,51.77,8948,38.9701043711885,38.9906503426265,38.64136882818,38.6787251398855,11976.557095009,0.0,1.0
2015-03-19,51.8425,52.149,51.8,52.14,9116,38.7328917918585,38.9618859826133,38.7011389269088,38.9551618465063,12201.4186944683,0.0,1.0
2015-03-20,52.1616,52.1616,52.08,52.08,4258,38.971299773163,38.971299773163,38.9103342724597,38.9103342724597,5699.17077677118,0.0,1.0
2015-03-23,52.21,52.3584,52.21,52.21,47138,39.007460682894,39.1183342160359,39.007460682894,39.007460682894,63092.4171149459,0.0,1.0
2015-03-24,52.34,52.35,52.21,52.21,9801,39.1045870933283,39.1120583556694,39.007460682894,39.007460682894,13118.2650970254,0.0,1.0
2015-03-25,52.23,52.32,52.2,52.26,6673,39.0224032075762,39.0896445686461,38.9999894205529,39.0448169945995,8931.55626899813,0.0,1.0
2015-03-26,52.08,52.2,51.8601,52.2,21103,38.9103342724597,38.9999894205529,38.7460412135788,38.9999894205529,28245.5615082673,0.0,1.0
2015-03-27,52.11,52.12,51.91,51.91,9389,38.932748059483,38.9402193218241,38.7833228126609,38.7833228126609,12566.8187935896,0.0,1.0
2015-03-30,52.15,52.1699,52.02,52.1688,6150,38.9626331088474,38.9775009209062,38.865506698413,38.9766790820486,8231.54069449101,0.0,1.0
2015-03-31,52.16,52.22,52.02,52.14,10034,38.9701043711885,39.0149319452351,38.865506698413,38.9551618465063,13430.126720085,0.0,1.0
2015-04-01,52.25,52.33,52.14,52.14,19843,39.1146008262441,39.1744892102843,39.0322542981888,39.0322542981888,26506.6427395152,0.103403,1.0
2015-04-02,52.15,52.23,51.971,52.09,8937,39.0397403461939,39.099628730234,38.9057400869039,38.9948240581637,11938.2082428588,0.0,1.0
2015-04-06,52.07,52.2799,52.01,52.17,38154,38.9798519621537,39.1369841097791,38.9349356741235,39.0547124422039,50966.8118270153,0.0,1.0
2015-04-07,52.19,52.24,52.1201,52.15,39216,39.0696845382139,39.1071147782391,39.0173570626588,39.0397403461939,52385.4508729946,0.0,1.0
2015-04-08,52.2196,52.29,52.08,52.166,6472,39.0918432403088,39.1445450182642,38.9873380101587,39.0517180230019,8645.41610694667,0.0,1.0
2015-04-09,52.0725,52.2961,52.0725,52.12,483777,38.9817234741549,39.1491115075472,38.9817234741549,39.0172822021788,646238.17490271,0.0,1.0
2015-04-10,52.17,52.24,52.0401,52.18,9252,39.0547124422039,39.1071147782391,38.9574686786187,39.0621984902089,12358.991010734,0.0,1.0
2015-04-13,52.25,52.25,52.085,52.17,40495,39.1146008262441,39.1146008262441,38.9910810341612,39.0547124422039,54093.9624923988,0.0,1.0
2015-04-14,52.31,52.43,52.2601,52.34,8553,39.1595171142742,39.2493496903345,39.1221617347292,39.1819752582893,11425.2540115443,0.0,1.0
2015-04-15,52.37,52.42,52.27,52.27,8059,39.2044334023044,39.2418636423295,39.1295729222541,39.1295729222541,10765.3597660512,0.0,1.0
2015-04-16,52.2501,52.33,52.15,52.32,5675,39.1146756867241,39.1744892102843,39.0397403461939,39.1670031622792,7580.76891330692,0.0,1.0
2015-04-17,52.32,52.3899,52.253,52.3491,20514,39.1670031622792,39.2193306378344,39.1168466406456,39.1887875619739,27402.976826005,0.0,1.0
2015-04-20,52.3595,52.41,52.251,52.39,15766,39.1965730518991,39.2343775943244,39.1153494310446,39.2194054983144,21060.5114867307,0.0,1.0
2015-04-21,52.206,52.2693,52.2,52.21,83409,39.081662215022,39.1290488988938,39.077170586219,39.084656634224,111419.269478417,0.0,1.0
2015-04-22,52.0401,52.18,52.0401,52.18,11155,38.9574686786187,39.0621984902089,38.9574686786187,39.0621984902089,14901.0532560244,0.0,1.0
2015-04-23,52.22,52.28,52.09,52.1296,15053,39.092142682229,39.1370589702592,38.9948240581637,39.0244688082636,20108.073031191,0.0,1.0
2015-04-24,52.37,52.44,52.253,52.34,23665,39.2044334023044,39.2568357383395,39.1168466406456,39.1819752582893,31612.1403230675,0.0,1.0
2015-04-27,52.308,52.34,52.24,52.309,259322,39.1580199046732,39.1819752582893,39.1071147782391,39.1587685094737,346407.075971203,0.0,1.0
2015-04-28,52.126,52.28,52.11,52.26,14365,39.0217738309818,39.1370589702592,39.0097961541738,39.1220868742491,19189.0300334192,0.0,1.0
2015-04-29,52.04,52.16,52.02,52.11,16367,38.9573938181386,39.0472263941989,38.9424217221286,39.0097961541738,21863.3382914704,0.0,1.0
2015-04-30,52.01,52.13,51.86,51.93,9082,38.9349356741235,39.0247682501838,38.8226449540482,38.8750472900834,12131.9018979125,0.0,1.0
2015-05-01,51.75,51.9,51.68,51.9,6529,38.8107735791218,38.9232685750033,38.7582759143771,38.9232685750033,8705.72057295348,0.094142,1.0
2015-05-04,51.7192,51.78,51.6701,51.71,61932,38.7876746066342,38.8332725782981,38.7508512446489,38.7807749135534,82579.6732308399,0.0,1.0
2015-05-05,51.74,51.82,51.62,51.82,9224,38.8032739127297,38.8632712438665,38.7132779160245,38.8632712438665,12299.213748648,0.0,1.0
2015-05-06,51.609,51.73,51.37,51.61,12012,38.7050282829932,38.7957742463376,38.525786256222,38.7057782496324,16016.7124402385,0.0,1.0
2015-05-07,51.72,51.78,51.6001,51.71,14553,38.7882745799455,38.8332725782981,38.6983535799042,38.7807749135534,19404.8631487505,0.0,1.0
2015-05-08,51.8,51.915,51.7201,51.9,8440,38.8482719110823,38.9345180745915,38.7883495766095,38.9232685750033,11253.8339157187,0.0,1.0
2015-05-11,51.49,51.7396,51.49,51.71,12781,38.6157822529272,38.8029739260741,38.6157822529272,38.7807749135534,17042.0913835072,0.0,1.0
2015-05-12,51.5557,51.57,51.44,51.49,15936,38.6650550611233,38.675779584064,38.5782839209667,38.6157822529272,21248.9451754613,0.0,1.0
2015-05-13,51.61,51.69,51.5407,51.541,20960,38.7057782496324,38.7657755807692,38.6538055615352,38.6540305515269,27947.9098191308,0.0,1.0
2015-05-14,51.73,51.76,51.5913,51.6,5824,38.7957742463376,38.8182732455139,38.6917538734792,38.6982785832403,7765.67875890352,0.0,1.0
2015-05-15,51.94,52.03,51.7601,51.82,9358,38.9532672405717,39.0207642381007,38.8183482421779,38.8632712438665,12477.8883629497,0.0,1.0
2015-05-18,51.71,51.85,51.63,51.795,15186,38.7807749135534,38.8857702430428,38.7207775824166,38.8445220778863,20248.9006924294,0.0,1.0
2015-05-19,51.61,51.73,51.61,51.66,9605,38.7057782496324,38.7957742463376,38.7057782496324,38.7432765815929,12807.2363460282,0.0,1.0
2015-05-20,51.725,51.78,51.6803,51.695,9773,38.7920244131416,38.8332725782981,38.7585009043689,38.7695254139653,13031.2463102273,0.0,1.0
2015-05-21,51.848,51.88,51.75,51.82,9786,38.8842703097644,38.9082692422191,38.8107735791218,38.8632712438665,13048.5804145999,0.0,1.0
2015-05-22,51.78,51.78,51.61,51.77,5854,38.8332725782981,38.8332725782981,38.7057782496324,38.825772911906,7805.68053822479,0.0,1.0
2015-05-26,51.82,51.84,51.601,51.69,12080,38.8632712438665,38.8782705766507,38.6990285498795,38.7657755807692,16107.3831400334,0.0,1.0
2015-05-27,51.7601,51.83,51.7001,51.8,14401,38.8183482421779,38.8707709102586,38.7733502438252,38.8482719110823,19202.187466856,0.0,1.0
2015-05-28,51.77,51.85,51.68,51.83,6670,38.825772911906,38.8857702430428,38.7582759143771,38.8707709102586,8893.72893576347,0.0,1.0
2015-05-29,51.8101,51.9299,51.74,51.81,8009,38.8558465741384,38.9456925775157,38.8032739127297,38.8557715774744,10679.1416861364,0.0,1.0
2015-06-01,51.7,51.85,51.65,51.8499,8986,38.8410954803117,38.9537872466956,38.8035315581838,38.9537121188514,11960.9448254489,0.090431,1.0
2015-06-02,51.4301,51.55,51.409,51.55,9536,38.638325428665,38.7284037139279,38.622473453527,38.7284037139279,12693.0302532251,0.0,1.0
2015-06-03,51.14,51.37,51.1,51.37,20421,38.4203795524786,38.5931735942672,38.3903284147762,38.5931735942672,27181.666401123,0.0,1.0
2015-06-04,51.3936,51.47,51.28,51.28,15366,38.6109037655116,38.6683014385231,38.5255585344369,38.5255585344369,20453.1357876527,0.0,1.0
2015-06-05,51.405,51.43,51.21,51.21,14095,38.6194683397568,38.6382503008208,38.4729690434577,38.4729690434577,18761.3529172826,0.0,1.0
2015-06-08,51.35,51.35,51.15,51.171,15980,38.578148025416,38.578148025416,38.4278923369042,38.4436691841979,21270.4093379338,0.0,1.0
2015-06-09,51.1367,51.28,51.056,51.28,13724,38.4179003336181,38.5255585344369,38.3572721633036,38.5255585344369,18267.5280196373,0.0,1.0
2015-06-10,51.07,51.12,50.98,51.1,20096,38.3677900614994,38.4053539836274,38.3001750016691,38.3903284147762,26749.070466528,0.0,1.0
2015-06-11,51.3894,51.41,51.09,51.19,10875,38.6077483960528,38.6232247319696,38.3828156303506,38.4579434746065,14475.3255037566,0.0,1.0
2015-06-12,51.29,51.42,51.2,51.24,8700,38.5330713188625,38.6307375163952,38.4654562590321,38.4955073967345,11580.2604030052,0.0,1.0
2015-06-15,51.34,51.4582,51.2,51.42,6316,38.5706352409904,38.6594363529009,38.4654562590321,38.6307375163952,8407.00283969898,0.0,1.0
2015-06-16,51.41,51.41,51.21,51.37,13195,38.6232247319696,38.6232247319696,38.4729690434577,38.5931735942672,17563.3949445579,0.0,1.0
2015-06-17,51.4499,51.4499,51.2188,51.44,15743,38.6532007418277,38.6532007418277,38.4795802937522,38.6457630852463,20954.9470717829,0.0,1.0
2015-06-18,51.45,51.61,51.27,51.36,37858,38.6532758696719,38.7734804204814,38.5180457500113,38.5856608098416,50391.4365904567,0.0,1.0
2015-06-19,51.5301,51.656,51.45,51.56,16940,38.7134532729209,38.8080392288391,38.6532758696719,38.7359164983535,22548.2311755068,0.0,1.0
2015-06-22,51.73,51.73,51.2543,51.44,59666,38.8636338335885,38.8636338335885,38.5062506784631,38.6457630852463,79419.2893339898,0.0,1.0
2015-06-23,51.42,51.52,51.24,51.4,19149,38.6307375163952,38.7058653606511,38.4955073967345,38.615711947544,25488.5524663388,0.0,1.0
2015-06-24,51.46,51.5,51.27,51.3,8160,38.6607886540975,38.6908397917999,38.5180457500113,38.5405841032881,10861.4856193704,0.0,1.0
2015-06-25,51.3112,51.4299,51.2,51.39,5782,38.5489984218447,38.6381751729765,38.4654562590321,38.6081991631184,7696.21444254901,0.0,1.0
2015-06-26,51.21,51.33,51.15,51.33,9101,38.4729690434577,38.5631224565648,38.4278923369042,38.5631224565648,12114.0172330748,0.0,1.0
2015-06-29,51.385,51.4199,51.18,51.23,18227,38.6044427709056,38.6306623885509,38.4504306901809,38.4879946123089,24261.311076503,0.0,1.0
2015-06-30,51.36,51.5199,51.2001,51.45,12621,38.5856608098416,38.7057902328068,38.4655313868764,38.6532758696719,16799.3639708424,0.0,1.0
2015-07-01,51.1299,51.23,51.0,51.23,9071,38.4835718361176,38.558913378753,38.3858009431271,38.558913378753,12051.878263148,0.094213,1.0
2015-07-02,51.22,51.42,51.1,51.42,7939,38.5513867511171,38.7019193038352,38.4610672194862,38.7019193038352,10547.8846357769,0.0,1.0
2015-07-06,51.34,51.74,51.25,51.34,20826,38.641706282748,38.9427713881843,38.5739666340248,38.641706282748,27669.7626180487,0.0,1.0
2015-07-07,51.74,51.8361,51.45,51.63,118342,38.9427713881843,39.0151022797653,38.724499186743,38.8599784841893,157231.107641656,0.0,1.0
2015-07-08,51.81,51.84,51.63,51.84,5732,38.9954577816356,39.0180376645433,38.8599784841893,39.0180376645433,7615.62850891461,0.0,1.0
2015-07-09,51.61,51.85,51.3467,51.64,13736,38.8449252289175,39.0255642921793,38.646749123264,38.8675051118252,18249.8732028002,0.0,1.0
2015-07-10,51.2701,51.57,51.2701,51.49,9177,38.589095155573,38.8148187183739,38.589095155573,38.7546056972866,12192.7115886792,0.0,1.0
2015-07-13,51.02,51.29,50.96,51.144,31259,38.400854198399,38.6040731445684,38.3556944325835,38.4941843810842,41531.216252645,0.0,1.0
2015-07-14,51.38,51.39,51.13,51.39,11230,38.6718127932916,38.6793394209275,38.4836471023939,38.6793394209275,14920.3608086376,0.0,1.0
2015-07-15,51.24,51.43,51.11,51.11,7958,38.5664400063889,38.7094459314711,38.4685938471221,38.4685938471221,10573.1283450702,0.0,1.0
2015-07-16,51.26,51.45,51.16,51.36,6694,38.5814932616607,38.724499186743,38.5062269853016,38.6567595380198,8893.75736892435,0.0,1.0
2015-07-17,51.39,51.53,51.221,51.39,12456,38.6793394209275,38.7847122078302,38.5521394138807,38.6793394209275,16549.2443661968,0.0,1.0
2015-07-20,51.3714,51.43,51.3,51.38,6732,38.6653398935247,38.7094459314711,38.6115997722044,38.6718127932916,8944.24478751101,0.0,1.0
2015-07-21,51.37,51.5,51.18,51.34,21619,38.6642861656557,38.7621323249225,38.5212802405735,38.641706282748,28723.3553269757,0.0,1.0
2015-07-22,51.3101,51.59,51.28,51.38,10763,38.6192016661166,38.8298719736457,38.5965465169325,38.6718127932916,14299.8970065331,0.0,1.0
2015-07-23,51.51,51.54,51.21,51.44,4750,38.7696589525584,38.7922388354661,38.5438601234812,38.7169725591071,6310.92732333293,0.0,1.0
2015-07-24,51.64,52.07,51.33,51.56,25972,38.8675051118252,39.1911501001692,38.6341796551121,38.8072920907379,34506.8219877059,0.0,1.0
2015-07-27,51.64,51.69,51.42,51.68,17373,38.8675051118252,38.9051382500047,38.7019193038352,38.8976116223688,23082.0506080554,0.0,1.0
2015-07-28,51.64,51.73,51.401,51.65,9613,38.8675051118252,38.9352447605484,38.687618711327,38.8750317394611,12771.9882861473,0.0,1.0
2015-07-29,51.5501,51.67,51.401,51.61,7331,38.7998407293784,38.8900849947329,38.687618711327,38.8449252289175,9740.08593839025,0.0,1.0
2015-07-30,51.62,51.69,51.321,51.61,8423,38.8524518565534,38.9051382500047,38.6274056902398,38.8449252289175,11190.9349146175,0.0,1.0
2015-07-31,51.68,51.71,51.46,51.71,13073,38.8976116223688,38.9201915052765,38.7320258143789,38.9201915052765,17369.0006100908,0.0,1.0
2015-08-03,51.61,51.77,51.42,51.77,6008,38.9152555428729,39.0358996212852,38.7719906997583,39.0358996212852,7967.90039470236,0.093442,1.0
2015-08-04,51.67,51.77,51.3601,51.75,8990,38.9604970722775,39.0358996212852,38.7268245729027,39.0208191114837,11922.6738595829,0.0,1.0
2015-08-05,51.5799,51.58,51.37,51.48,22835,38.8925593756216,38.8926347781706,38.7342894252544,38.8172322291629,30284.1220893855,0.0,1.0
2015-08-06,51.56,51.59,51.23,51.55,12347,38.8775542683691,38.9001750330714,38.6287258566437,38.8700140134683,16374.7779915762,0.0,1.0
2015-08-07,51.5589,51.63,51.32,51.59,6728,38.87672484033,38.9303360526745,38.6965881507506,38.9001750330714,8922.77527555882,0.0,1.0
2015-08-10,51.59,51.69,51.29,51.69,34455,38.9001750330714,38.9755775820791,38.6739673860483,38.9755775820791,45694.7416943191,0.0,1.0
2015-08-11,51.7,51.75,51.48,51.68,10721,38.9831178369799,39.0208191114837,38.8172322291629,38.9680373271783,14218.3522189753,0.0,1.0
2015-08-12,51.8199,51.85,51.5301,51.84,9793,39.0735254932401,39.0962216604914,38.8550089062158,39.0886814055906,12987.6245947603,0.0,1.0
2015-08-13,51.34,51.67,51.32,51.63,8686,38.7116686605521,38.9604970722775,38.6965881507506,38.9303360526745,11519.5044654435,0.0,1.0
2015-08-14,51.59,51.62,51.24,51.56,17782,38.9001750330714,38.9227957977737,38.6362661115444,38.8775542683691,23582.7571269303,0.0,1.0
2015-08-17,51.55,51.6,51.361,51.47,8702,38.8700140134683,38.9077152879722,38.7275031958438,38.8096919742621,11540.7239072403,0.0,1.0
2015-08-18,51.39,51.64,51.33,51.59,8042,38.749369935056,38.9378763075752,38.7041284056514,38.9001750330714,10665.4219331219,0.0,1.0
2015-08-19,51.3901,51.64,51.24,51.55,11324,38.749445337605,38.9378763075752,38.6362661115444,38.8700140134683,15018.0599316926,0.0,1.0
2015-08-20,51.73,51.76,51.48,51.56,15442,39.0057386016822,39.0283593663845,38.8172322291629,38.8775542683691,20479.4137641467,0.0,1.0
2015-08-21,51.74,51.76,51.57,51.76,18478,39.0132788565829,39.0283593663845,38.8850945232698,39.0283593663845,24505.8028450916,0.0,1.0
2015-08-24,51.6001,51.93,51.48,51.78,38387,38.9077906905212,39.1565436996976,38.8172322291629,39.043439876186,50909.4195158853,0.0,1.0
2015-08-25,51.49,51.66,51.36,51.56,18494,38.8247724840637,38.9529568173768,38.7267491703537,38.8775542683691,24527.0222868884,0.0,1.0
2015-08-26,51.24,51.55,51.19,51.35,32372,38.6362661115444,38.8700140134683,38.5985648370406,38.7192089154529,42932.2356153969,0.0,1.0
2015-08-27,51.15,51.479,51.11,51.24,33342,38.5684038174375,38.8164782036728,38.5382427978344,38.6362661115444,44218.6642743285,0.0,1.0
2015-08-28,51.24,51.45,51.1401,51.23,11565,38.6362661115444,38.7946114644606,38.5609389650857,38.6287258566437,15337.6777737571,0.0,1.0
2015-08-31,51.26,51.42,51.1,51.4,70740,38.651346621346,38.7719906997583,38.5307025429337,38.7569101899568,93816.4570441485,0.0,1.0
2015-09-01,51.17,51.45,51.03,51.12,19791,38.6586199512233,38.8701582272901,38.5528508131898,38.6208452590685,26196.1102408146,0.099646,1.0
2015-09-02,51.1492,51.32,51.0701,51.26,10382,38.6429056792869,38.7719440276877,38.583146116298,38.7266143971019,13742.0047759152,0.0,1.0
2015-09-03,51.12,51.3399,51.0,51.26,8132,38.6208452590685,38.7869783551653,38.5301859978969,38.7266143971019,10763.8203465365,0.0,1.0
2015-09-04,51.25,51.43,51.1226,51.32,9909,38.7190594586709,38.8550483504282,38.6228095430605,38.7719440276877,13115.9242269836,0.0,1.0
2015-09-08,51.18,51.41,51.0801,51.41,51305,38.6661748896542,38.8399384735663,38.5907010547289,38.8399384735663,67909.2231774541,0.0,1.0
2015-09-09,51.3101,51.5147,51.0601,51.38,37651,38.764464638641,38.9190386789385,38.575591177867,38.8172736582734,49836.2764224603,0.0,1.0
2015-09-10,51.2201,51.5322,51.2201,51.44,7478,38.6964701927624,38.9322598211926,38.6964701927624,38.8626032888592,9898.16140573046,0.0,1.0
2015-09-11,51.5,51.5731,51.29,51.4899,16882,38.9079329194449,38.9631595193753,38.7492792123948,38.9003024316297,22345.6486830091,0.0,1.0
2015-09-14,51.5,51.69,51.27,51.51,92662,38.9079329194449,39.0514767496332,38.7341693355329,38.9154878578759,122650.900264482,0.0,1.0
2015-09-15,51.31,51.49,51.18,51.49,28449,38.7643890892567,38.900377981014,38.6661748896542,38.900377981014,37656.1639250637,0.0,1.0
2015-09-16,51.17,51.36,51.05,51.26,33980,38.6586199512233,38.8021637814115,38.5679606900517,38.7266143971019,44977.2030712384,0.0,1.0
2015-09-17,51.29,51.41,51.08,51.33,8696,38.7492792123948,38.8399384735663,38.5906255053446,38.7794989661186,11510.3519101674,0.0,1.0
2015-09-18,51.46,51.6,51.33,51.48,13725,38.8777131657211,38.9834823037545,38.7794989661186,38.892823042583,18166.9250192098,0.0,1.0
2015-09-21,51.33,51.4799,51.22,51.37,81607,38.7794989661186,38.8927474931987,38.6963946433781,38.8097187198425,108018.087434802,0.0,1.0
2015-09-22,51.44,51.6382,51.41,51.41,17852,38.8626032888592,39.0123421685608,38.8399384735663,38.8399384735663,23629.5770814523,0.0,1.0
2015-09-23,51.39,51.6769,51.3234,51.6,29031,38.8248285967044,39.0415797802886,38.7745127067542,38.9834823037545,38426.5209641296,0.0,1.0
2015-09-24,51.48,51.7499,51.46,51.67,10509,38.892823042583,39.0967308308346,38.8777131657211,39.0363668727713,13910.1067414846,0.0,1.0
2015-09-25,51.43,51.54,51.29,51.3,52860,38.8550483504282,38.9381526731688,38.7492792123948,38.7568341508257,69967.4795275358,0.0,1.0
2015-09-28,51.54,51.6982,51.41,51.41,79028,38.9381526731688,39.0576717991466,38.8399384735663,38.8399384735663,104604.426259972,0.0,1.0
2015-09-29,51.66,51.84,51.53,51.75,98182,39.0288119343403,39.1648008260976,38.9305977347378,39.096806380219,129957.379397891,0.0,1.0
2015-09-30,51.77,51.86,51.62,51.85,89917,39.1119162570809,39.1799107029595,38.9985921806165,39.1723557645286,119017.51526064,0.0,1.0
2015-10-01,51.72,51.8989,51.5,51.74,160400,39.1513621016166,39.2867870567593,38.9848249851751,39.1665018394749,211892.704485432,0.102212,1.0
2015-10-02,51.53,51.89,51.46,51.89,284261,39.0075345919626,39.2800498734123,38.9545455094584,39.2800498734123,375516.409412303,0.0,1.0
2015-10-05,51.54,51.73,51.51,51.68,156923,39.0151044608917,39.1589319705458,38.9923948541042,39.1210826259,207299.494176855,0.0,1.0
2015-10-06,51.59,51.64,51.469,51.62,82689,39.0529538055375,39.0908031501833,38.9613583914947,39.075663412325,109234.388037381,0.0,1.0
2015-10-07,51.48,51.62,51.41,51.62,117200,38.9696852473168,39.075663412325,38.9166961648126,39.075663412325,154824.345172647,0.0,1.0
2015-10-08,51.488,51.6,51.41,51.55,119832,38.9757411424601,39.0605236744667,38.9166961648126,39.0226743298209,158301.287804852,0.0,1.0
2015-10-09,51.3601,51.58,51.31,51.55,167490,38.8789225188561,39.0453839366084,38.840997475521,39.0226743298209,221258.784752276,0.0,1.0
2015-10-12,51.58,51.58,51.35,51.57,93122,39.0453839366084,39.0453839366084,38.8712769512377,39.0378140676792,123016.661016786,0.0,1.0
2015-10-13,51.65,51.72,51.4,51.47,164255,39.0983730191125,39.1513621016166,38.9091262958835,38.9621153783876,216985.262937997,0.0,1.0
2015-10-14,51.86,51.9,51.5801,51.67,50102,39.2573402666248,39.2876197423415,39.0454596352977,39.1135127569708,66186.0865344709,0.0,1.0
2015-10-15,51.83,51.84,51.66,51.84,58073,39.2346306598374,39.2422005287665,39.1059428880416,39.2422005287665,76715.9914437812,0.0,1.0
2015-10-16,51.8,51.86,51.581,51.84,13041,39.2119210530499,39.2573402666248,39.0461409235013,39.2422005287665,17227.5109675469,0.0,1.0
2015-10-19,51.71,51.78,51.56,51.78,58224,39.1437922326874,39.1967813151916,39.03024419875,39.1967813151916,76915.4664960089,0.0,1.0
2015-10-20,51.69,51.71,51.51,51.69,14672,39.1286524948291,39.1437922326874,38.9923948541042,39.1286524948291,19382.1057369717,0.0,1.0
2015-10-21,51.58,51.7899,51.51,51.77,592153,39.0453839366084,39.2042754854314,38.9923948541042,39.1892114462624,782250.003984801,0.0,1.0
2015-10-22,51.54,51.76,51.52,51.76,17637,39.0151044608917,39.1816415773332,38.9999647230334,39.1816415773332,23298.950305546,0.0,1.0
2015-10-23,51.53,51.68,51.42,51.42,44450,39.0075345919626,39.1210826259,38.9242660337418,38.9242660337418,58719.6428577148,0.0,1.0
2015-10-26,51.63,51.73,51.48,51.73,40027,39.0832332812542,39.1589319705458,38.9696852473168,39.1589319705458,52876.7411623341,0.0,1.0
2015-10-27,51.62,51.8,51.57,51.74,27914,39.075663412325,39.2119210530499,39.0378140676792,39.1665018394749,36875.1430985434,0.0,1.0
2015-10-28,51.6,51.82,51.6,51.61,17877,39.0605236744667,39.2270607909082,39.0605236744667,39.0680935433958,23615.9967461725,0.0,1.0
2015-10-29,51.34,51.56,51.26,51.5,20888,38.8637070823085,39.03024419875,38.8031481308752,38.9848249851751,27593.6085492002,0.0,1.0
2015-10-30,51.25,51.59,51.25,51.44,10575,38.7955782619461,39.0529538055375,38.7955782619461,38.9394057716001,13969.8587901088,0.0,1.0
2015-11-02,51.2,51.4277,51.12,51.34,18848,38.8406280659173,39.0133626559683,38.7799395845643,38.946832908285,24845.5714558026,0.109512,1.0
2015-11-03,51.2599,51.3699,51.0,51.1126,130976,38.8860685663304,38.9695152281907,38.6889068625348,38.7743259000392,172653.5211691,0.0,1.0
2015-11-04,51.12,51.37,51.07,51.35,39911,38.7799395845643,38.9695910887924,38.7420092837187,38.9544189684542,52610.9721122951,0.0,1.0
2015-11-05,51.13,51.21,51.03,51.21,56182,38.7875256447334,38.8482141260864,38.7116650430422,38.8482141260864,74059.5233197104,0.0,1.0
2015-11-06,50.91,51.05,50.91,51.05,25201,38.6206323210127,38.7268371633804,38.6206323210127,38.7268371633804,33220.1425221605,0.0,1.0
2015-11-09,50.82,50.91,50.72,50.73,14070,38.5523577794906,38.6206323210127,38.4764971777993,38.4840832379684,18547.1769091226,0.0,1.0
2015-11-10,50.96,51.0,50.83,50.8427,21515,38.6585626218583,38.6889068625348,38.5599438396597,38.5695781360745,28361.2303624572,0.0,1.0
2015-11-11,50.86,50.9875,50.85,50.96,9018,38.5827020201671,38.6794242873234,38.5751159599979,38.6585626218583,11887.5935583843,0.0,1.0
2015-11-12,51.0299,51.03,50.86,50.95,15595,38.7115891824405,38.7116650430422,38.5827020201671,38.6509765616892,20557.4430630964,0.0,1.0
2015-11-13,51.06,51.07,50.94,50.9407,18458,38.7344232235496,38.7420092837187,38.6433905015201,38.6439215257319,24331.4706033109,0.0,1.0
2015-11-16,51.0,51.14,50.97,51.115,22726,38.6889068625348,38.7951117049026,38.6661486820274,38.7761465544797,29957.5794198095,0.0,1.0
2015-11-17,51.15,51.21,50.92,51.0079,81765,38.8026977650717,38.8482141260864,38.6282183811818,38.6948998500684,107783.22103585,0.0,1.0
2015-11-18,51.23,51.23,51.04,51.18,26846,38.8633862464247,38.8633862464247,38.7192511032113,38.825455945579,35388.5935538241,0.0,1.0
2015-11-19,51.17,51.29,51.15,51.17,15639,38.8178698854099,38.9089026074394,38.8026977650717,38.8178698854099,20615.444184916,0.0,1.0
2015-11-20,51.156,51.31,51.156,51.31,13976,38.8072494011731,38.9240747277777,38.8072494011731,38.9240747277777,18423.265421599,0.0,1.0
2015-11-23,51.25,51.2899,51.18,51.23,38796,38.8785583667629,38.9088267468377,38.825455945579,38.8633862464247,51141.1709570945,0.0,1.0
2015-11-24,51.32,51.35,51.2,51.21,14503,38.9316607879468,38.9544189684542,38.8406280659173,38.8482141260864,19117.9606761197,0.0,1.0
2015-11-25,51.19,51.2799,51.16,51.21,11247,38.8330420057482,38.9012406866686,38.8102838252408,38.8482141260864,14825.8776614713,0.0,1.0
2015-11-27,51.29,51.3,51.21,51.2149,3914,38.9089026074394,38.9164886676085,38.8482141260864,38.8519312955693,5159.46342731385,0.0,1.0
2015-11-30,51.26,51.33,51.22,51.24,13170,38.886144426932,38.9392468481159,38.8558001862555,38.8709723065938,17360.7903264495,0.0,1.0
2015-12-01,51.34,51.3599,51.24,51.24,11663,39.0278687202237,39.0429963904132,38.95185027706,38.95185027706,15342.3294593005,0.106822,1.0
2015-12-02,51.19,51.24,51.15,51.23,15962,38.9138410554782,38.95185027706,38.8834336782127,38.9442484327436,20997.5360395571,0.0,1.0
2015-12-03,50.79,51.019,50.74,51.01,19357,38.6097672828235,38.7838495176683,38.5717580612417,38.7770078577836,25463.5575189642,0.0,1.0
2015-12-04,50.87,50.99,50.85,50.85,34592,38.6705820373545,38.7618041691508,38.6553783487217,38.6553783487217,45504.7466909133,0.0,1.0
2015-12-07,50.95,51.0107,50.8314,50.89,20920,38.7313967918854,38.7775399868857,38.6412389182933,38.6857857259872,27519.6375108091,0.0,1.0
2015-12-08,50.84,50.97,50.79,50.9101,8166,38.6477765044054,38.7466004805181,38.6097672828235,38.7010654330631,10742.1300149745,0.0,1.0
2015-12-09,50.87,50.94,50.8,50.84,14201,38.6705820373545,38.723794947569,38.6173691271399,38.6477765044054,18680.9929393403,0.0,1.0
2015-12-10,50.8,51.02,50.7801,50.9468,16666,38.6173691271399,38.7846097020999,38.6022414569503,38.7289642017042,21923.6270915461,0.0,1.0
2015-12-11,51.0,51.13,50.88,50.96,36957,38.7694060134672,38.86822998958,38.6781838816708,38.7389986362017,48615.8338186889,0.0,1.0
2015-12-14,50.84,50.96,50.81,50.96,56022,38.6477765044054,38.7389986362017,38.6249709714563,38.7389986362017,73695.2740263167,0.0,1.0
2015-12-15,50.77,50.87,50.7201,50.83,11963,38.5945635941908,38.6705820373545,38.5566303910521,38.640174660089,15736.9705325913,0.0,1.0
2015-12-16,50.72,50.809,50.7,50.7,10260,38.556554372609,38.6242107870246,38.5413506839762,38.5413506839762,13496.724706544,0.0,1.0
2015-12-17,50.8,50.89,50.671,50.68,12888,38.6173691271399,38.6857857259872,38.5193053354588,38.5261469953435,16953.7805085711,0.0,1.0
2015-12-18,50.79,50.8699,50.64,50.83,15220,38.6097672828235,38.6705060189113,38.495739618078,38.640174660089,20021.4571182846,0.0,1.0
2015-12-21,50.7501,50.85,50.71,50.79,11206,38.5794359240012,38.6553783487217,38.5489525282926,38.6097672828235,14741.1595576542,0.0,1.0
2015-12-22,50.6594,50.77,50.6,50.7319,22497,38.5104871960518,38.5945635941908,38.4653322408126,38.5656005673454,29594.1340860742,0.0,1.0
2015-12-23,50.67,50.82,50.56,50.6,10415,38.5185451510271,38.6325728157726,38.4349248635471,38.4653322408126,13700.6225944109,0.0,1.0
2015-12-24,50.6499,50.65,50.5301,50.61,7627,38.5663402267974,38.5664163697715,38.4751209438537,38.5359591801409,10016.6825534454,0.082973,1.0
2015-12-28,50.6101,50.7899,50.58,50.58,9298,38.536035323115,38.6729403905046,38.5131162879179,38.5131162879179,12211.2382826714,0.0,1.0
2015-12-29,50.53,50.66,50.4811,50.64,33503,38.4750448008796,38.5740306671792,38.4378108865562,38.5588020723638,44000.1200456379,0.0,1.0
2015-12-30,50.5,50.62,50.49,50.54,11952,38.4522019086567,38.5435734775485,38.444587611249,38.4826590982873,15696.7864007839,0.0,1.0
2015-12-31,50.66,50.66,50.5601,50.57,6201,38.5740306671792,38.5740306671792,38.4979638360767,38.5055019905103,8143.88993233442,0.0,1.0
2016-01-04,50.67,50.84,50.66,50.71,46649,38.5816449645868,38.7110880205169,38.5740306671792,38.6121021542174,61265.0091039299,0.0,1.0
2016-01-05,50.6599,50.73,50.5501,50.67,16898,38.5739545242051,38.6273307490327,38.490349538669,38.5816449645868,22192.4612282837,0.0,1.0
2016-01-06,50.8301,50.9299,50.74,50.83,24071,38.7035498660834,38.7795405542118,38.6349450464404,38.7034737231093,31612.8970426096,0.0,1.0
2016-01-07,50.93,50.98,50.818,50.94,14752,38.7796166971858,38.8176881842241,38.6943365662201,38.7872309945935,19374.0790649569,0.0,1.0
2016-01-08,51.13,51.13,50.91,50.95,66125,38.9319026453389,38.9319026453389,38.7643881023705,38.7948452920011,86843.20622087,0.0,1.0
2016-01-11,51.0101,51.21,50.9,51.03,77130,38.8406072194212,38.9928170246002,38.7567738049629,38.8557596712624,101296.279709878,0.0,1.0
2016-01-12,51.28,51.35,50.98,51.08,53897,39.0461171064538,39.0994171883073,38.8176881842241,38.8938311583007,70783.9438289032,0.0,1.0
2016-01-13,51.25,51.3099,51.13,51.2,13045,39.0232742142308,39.0688838557026,38.9319026453389,38.9852027271925,17132.24385862,0.0,1.0
2016-01-14,51.0901,51.2585,51.07,51.2,12236,38.9015215986824,39.0297463670273,38.886216860893,38.9852027271925,16069.7689424358,0.0,1.0
2016-01-15,51.5401,51.5899,51.26,51.37,61070,39.2441649820269,39.282084183117,39.0308885116384,39.1146457831226,80204.379643229,0.0,1.0
2016-01-19,51.36,51.48,51.2224,51.43,29568,39.107031485715,39.1984030546068,39.0022587533857,39.1603315675686,38832.2105336663,0.0,1.0
2016-01-20,51.59,51.628,51.379,51.55,53659,39.2821603260911,39.3110946562401,39.1214986507895,39.2517031364604,70471.3739524484,0.0,1.0
2016-01-21,51.4,51.57,51.19,51.54,26327,39.1374886753456,39.2669317312757,38.9775884297849,39.2440888390528,34575.7442748861,0.0,1.0
2016-01-22,51.06,51.27,51.06,51.26,62299,38.8786025634854,39.0385028090461,38.8786025634854,39.0308885116384,81818.4484590392,0.0,1.0
2016-01-25,51.1611,51.255,51.07,51.25,77290,38.9555831102767,39.0270813629346,38.886216860893,39.0232742142308,101506.41071926,0.0,1.0
2016-01-26,50.9901,51.07,50.9701,51.07,28458,38.8253786246058,38.886216860893,38.8101500297905,38.886216860893,37374.4266560835,0.0,1.0
2016-01-27,51.03,51.1288,50.9001,51.09,15813,38.8557596712624,38.93098892965,38.7568499479369,38.9014454557083,20767.5103209167,0.0,1.0
2016-01-28,51.0901,51.56,51.01,51.06,99513,38.9015215986824,39.2593174338681,38.8405310764471,38.8786025634854,130692.294603515,0.0,1.0
2016-01-29,51.34,51.44,51.1622,51.27,16448,39.0918028908997,39.1679458649762,38.9564206829916,39.0385028090461,21601.4677643988,0.0,1.0
2016-02-01,51.37,51.43,51.21,51.43,36290,39.1955286573355,39.2413089127265,39.0734479762926,39.2413089127265,47561.9889273035,0.106225,1.0
2016-02-02,51.64,51.64,51.3819,51.51,15864,39.4015398065954,39.4015398065954,39.204608407988,39.302349253248,20791.4960689651,0.0,1.0
2016-02-03,51.4201,51.7069,51.415,51.45,17996,39.233755170587,39.4525847913564,39.2298638488788,39.2565689978569,23585.7137706188,0.0,1.0
2016-02-04,51.61,51.78,51.39,51.57,103236,39.3786496788998,39.5083604025079,39.2107887424658,39.3481295086391,135301.997489642,0.0,1.0
2016-02-05,51.5501,51.7,51.3601,51.43,53313,39.3329457239344,39.4473200619864,39.1879749151959,39.2413089127265,69872.4804541564,0.0,1.0
2016-02-08,51.71,51.87,51.58,51.74,41546,39.4549501045516,39.5770307855945,39.3557595512043,39.4778402322472,54450.5481392603,0.0,1.0
2016-02-09,51.6,51.767,51.54,51.61,13366,39.3710196363346,39.4984413471731,39.3252393809435,39.3786496788998,17517.5955911364,0.0,1.0
2016-02-10,51.82,51.91,51.65,51.79,24361,39.5388805727686,39.6075509558552,39.4091698491605,39.5159904450731,31927.7380065595,0.0,1.0
2016-02-11,52.1325,52.24,52.02,52.12,37772,39.7773194029305,39.8593423605062,39.6914814240722,39.767781849724,49504.3109882092,0.0,1.0
2016-02-12,52.0144,52.15,51.97,52.13,18199,39.6872086002357,39.7906719774196,39.6533312112463,39.7754118922892,23851.7673322678,0.0,1.0
2016-02-16,51.7,51.82,51.57,51.7,17548,39.4473200619864,39.5388805727686,39.3481295086391,39.4473200619864,22998.5610828417,0.0,1.0
2016-02-17,51.5701,51.73,51.53,51.71,22184,39.3482058090647,39.470210189682,39.3176093383784,39.4549501045516,29074.5429143925,0.0,1.0
2016-02-18,52.0,52.219,51.5401,51.67,20343,39.6762213389419,39.8433192711193,39.3253156813692,39.4244299342909,26661.7123380583,0.0,1.0
2016-02-19,51.615,51.875,51.3401,51.65,34654,39.3824647001824,39.5808458068771,39.1727148300656,39.4091698491605,45417.8331299746,0.0,1.0
2016-02-22,51.5188,51.61,51.41,51.48,13452,39.3090636907054,39.3786496788998,39.2260488275962,39.2794591255524,17630.3079374507,0.0,1.0
2016-02-23,51.68,51.75,51.59,51.6,21185,39.4320599768561,39.4854702748123,39.3633895937694,39.3710196363346,27765.2448449966,0.0,1.0
2016-02-24,51.67,51.85,51.64,51.76,90703,39.4244299342909,39.5617707004642,39.4015398065954,39.4931003173775,118876.138927341,0.0,1.0
2016-02-25,51.8254,51.92,51.74,51.74,14938,39.5430007957538,39.6151809984204,39.4778402322472,39.4778402322472,19577.8724330686,0.0,1.0
2016-02-26,51.7351,51.8,51.6601,51.73,36570,39.4741015113902,39.5236204876382,39.4168761921514,39.470210189682,47928.9593571643,0.0,1.0
2016-02-29,51.86,51.9,51.706,51.78,38103,39.5694007430293,39.5999209132901,39.4518980875255,39.5083604025079,49938.1224606517,0.0,1.0
2016-03-01,51.6,51.75,51.51,51.75,25666,39.4447365295739,39.5594014613459,39.3759375705107,39.5594014613459,33575.2172918445,0.096614,1.0
2016-03-02,51.4457,51.52,51.24,51.42,16171,39.3267845364244,39.3835818992955,39.169540693321,39.3071386114474,21154.2444801067,0.0,1.0
2016-03-03,51.35,51.499,51.33,51.351,12528,39.2536283099538,39.3675288088474,39.2383396523842,39.2543927428323,16388.6200511271,0.0,1.0
2016-03-04,51.4,51.43,51.22,51.36,42161,39.2918499538778,39.3147829402322,39.1542520357514,39.2612726387386,55153.3053939632,0.0,1.0
2016-03-07,51.38,51.5171,51.2573,51.29,633628,39.2765612963082,39.3813650439479,39.1827653821187,39.207762337245,828886.378173338,0.0,1.0
2016-03-08,51.57,51.66,51.43,51.43,286251,39.4218035432195,39.4906025022827,39.3147829402322,39.3147829402322,374461.915569539,0.0,1.0
2016-03-09,51.48,51.65,51.46,51.55,71929,39.3530045841563,39.4829581734979,39.3377159265867,39.4065148856499,94094.5922459706,0.0,1.0
2016-03-10,51.33,51.6399,51.2482,51.53,33149,39.2383396523842,39.4752374014252,39.1758090429246,39.3912262280803,43364.1735372616,0.0,1.0
2016-03-11,51.28,51.45,51.19,51.4,21591,39.2001180084602,39.3300715978019,39.131319049397,39.2918499538778,28244.4680335158,0.0,1.0
2016-03-14,51.1,51.45,51.1,51.23,66026,39.0625200903338,39.3300715978019,39.0625200903338,39.1618963645362,86372.5277375254,0.0,1.0
2016-03-15,51.32,51.41,51.1501,51.34,19325,39.2306953235994,39.2994942826626,39.1008181775457,39.245983981169,25280.1789980868,0.0,1.0
2016-03-16,51.27,51.4799,51.0701,51.39,39679,39.1924736796754,39.3529281408684,39.0396635472673,39.284205625093,51906.4539438596,0.0,1.0
2016-03-17,51.5499,51.68,51.4201,51.44,23038,39.406438442362,39.5058911598523,39.3072150547353,39.322427269017,30137.3745799702,0.0,1.0
2016-03-18,51.7,51.7902,51.5484,51.73,21626,39.5211798174219,39.5901316630608,39.4052917930443,39.5441128037763,28290.2536099676,0.0,1.0
2016-03-21,51.6,51.9225,51.6,51.84,39596,39.4447365295739,39.6912661328837,39.4447365295739,39.6282004204091,51797.8767197021,0.0,1.0
2016-03-22,51.5,51.9599,51.46,51.71,59189,39.3682932417259,39.7198559225389,39.3377159265867,39.5288241462067,77428.6424174777,0.0,1.0
2016-03-23,51.48,51.8199,51.48,51.63,59347,39.3530045841563,39.6128353195516,39.3530045841563,39.4676695159283,77635.3315911749,0.0,1.0
2016-03-24,51.08,51.92,51.08,51.75,16275,39.0472314327642,39.6893550506875,39.0472314327642,39.5594014613459,21290.2930501352,0.0,1.0
2016-03-28,51.59,51.7799,51.46,51.48,27839,39.4370922007891,39.5822580044124,39.3377159265867,39.3530045841563,36417.8475098441,0.0,1.0
2016-03-29,51.7001,51.9899,51.575,51.67,30495,39.5212562607097,39.7427889088933,39.4256257076119,39.4982468310675,39892.3186828801,0.0,1.0
2016-03-30,51.9499,52.0099,51.785,51.83,29965,39.7122115937541,39.7580775664629,39.5861566120927,39.6205560916243,39198.9942394654,0.0,1.0
2016-03-31,52.0201,52.21,51.93,51.93,13252,39.7658747818234,39.9110405854467,39.6969993794723,39.6969993794723,17335.7274040179,0.0,1.0
2016-04-01,52.02,52.2,51.92,51.94,21743,39.8330569653486,39.9708876122875,39.7564843837159,39.7717989000424,28395.2813610047,0.087985,1.0
2016-04-04,52.0301,52.1499,51.9001,51.99,19700,39.8407907960935,39.9325247488895,39.7412464399709,39.8100851908588,25727.2245233773,0.0,1.0
2016-04-05,52.11,52.23,52.0301,52.0301,65862,39.9019722888181,39.9938593867773,39.8407907960935,39.8407907960935,86012.5107390189,0.0,1.0
2016-04-06,52.0201,52.16,52.0,52.04,25798,39.8331335379302,39.9402585796344,39.817742449022,39.8483714816751,33690.9105712735,0.0,1.0
2016-04-07,52.19,52.3199,51.95,52.093,23028,39.9632303541242,40.0626981376652,39.7794561582057,39.8889549499405,30073.4277321996,0.0,1.0
2016-04-08,52.21,52.2781,52.11,52.14,14257,39.9785448704508,40.0306907985427,39.9019722888181,39.9249440633079,18618.9360421213,0.0,1.0
2016-04-11,52.19,52.3299,52.12,52.13,16146,39.9632303541242,40.0703553958284,39.9096295469813,39.9172868051446,21085.876505302,0.0,1.0
2016-04-12,52.03,52.1599,52.01,52.05,22031,39.8407142235119,39.9401820070528,39.8253997071853,39.8560287398384,28771.3951002296,0.0,1.0
2016-04-13,52.1299,52.18,51.92,51.99,19908,39.917210232563,39.955573095961,39.7564843837159,39.8100851908588,25998.8622239286,0.0,1.0
2016-04-14,52.14,52.16,51.98,52.02,40020,39.9249440633079,39.9402585796344,39.8024279326955,39.8330569653486,52264.138346475,0.0,1.0
2016-04-15,52.12,52.24,51.957,52.07,17918,39.9096295469813,40.0015166449406,39.78481623892,39.871343256165,23400.0207619225,0.0,1.0
2016-04-18,52.12,52.24,52.026,52.08,13112,39.9096295469813,40.0015166449406,39.8376513202466,39.8790005143282,17123.6227386052,0.0,1.0
2016-04-19,52.09,52.13,51.96,52.07,9953,39.8866577724915,39.9172868051446,39.7871134163689,39.871343256165,12998.1251614809,0.0,1.0
2016-04-20,51.87,52.1399,51.75,52.03,27327,39.7181980928995,39.9248674907262,39.6263109949402,39.8407142235119,35687.7088604229,0.0,1.0
2016-04-21,51.75,51.9599,51.75,51.76,12171,39.6263109949402,39.7870368437873,39.6263109949402,39.6339682531035,15894.7233337068,0.0,1.0
2016-04-22,52.0,52.16,51.98,52.0348,13167,39.817742449022,39.9402585796344,39.8024279326955,39.8443897074302,17195.4500151933,0.0,1.0
2016-04-25,52.0,52.06,51.83,51.92,12480,39.817742449022,39.8636859980017,39.6875690602464,39.7564843837159,16298.2620330837,0.0,1.0
2016-04-26,51.96,52.0,51.7501,51.96,15457,39.7871134163689,39.817742449022,39.6263875675218,39.7871134163689,20186.0766222255,0.0,1.0
2016-04-27,52.02,52.03,51.8001,51.96,12906,39.8330569653486,39.8407142235119,39.6646738583382,39.7871134163689,16854.5969390207,0.0,1.0
2016-04-28,52.15,52.2,52.04,52.0699,14040,39.9326013214711,39.9708876122875,39.8483714816751,39.8712666835833,18335.5447872192,0.0,1.0
2016-04-29,52.17,52.2199,52.0301,52.21,44994,39.9479158377977,39.9861255560324,39.8407907960935,39.9785448704508,58759.9360510069,0.0,1.0
2016-05-02,51.9901,52.14,51.95,51.96,60712,39.8842135756858,39.9992093847917,39.8534508542372,39.8611223558453,79139.6562253948,0.096708,1.0
2016-05-03,52.17,52.23,52.058,52.12,49953,40.0222238896161,40.0682528992648,39.936303071605,39.9838663815754,65115.0225231774,0.0,1.0
2016-05-04,52.23,52.33,52.155,52.2236,74351,40.0682528992648,40.1449679153461,40.0107166372039,40.0633431382356,96918.4441298975,0.0,1.0
2016-05-05,52.43,52.46,52.245,52.3767,67092,40.2216829314274,40.2446974362518,40.079760151677,40.1807938278561,87456.1506040683,0.0,1.0
2016-05-06,52.45,52.66,52.41,52.4775,26743,40.2370259346437,40.3981274684144,40.2063399282112,40.2581225640661,34860.1895249001,0.0,1.0
2016-05-09,52.51,52.6499,52.38,52.45,29267,40.2830549442925,40.3903792517902,40.1833254233868,40.2370259346437,38150.2885549583,0.0,1.0
2016-05-10,52.66,52.7199,52.53,52.64,13669,40.3981274684144,40.4440797630471,40.2983979475087,40.3827844651982,17817.8936774431,0.0,1.0
2016-05-11,52.62,52.76,52.5583,52.7,29618,40.3674414619819,40.4748424844957,40.3201082970598,40.428813474847,38607.8260983619,0.0,1.0
2016-05-12,52.68,52.7,52.48,52.56,12749,40.4134704716307,40.428813474847,40.2600404394681,40.3214124523331,16618.6499739353,0.0,1.0
2016-05-13,52.65,52.68,52.56,52.6,9761,40.3904559668063,40.4134704716307,40.3214124523331,40.3520984587657,12723.7149890644,0.0,1.0
2016-05-16,52.58,52.69,52.5101,52.65,41793,40.3367554555494,40.4211419732388,40.2831316593086,40.3904559668063,54478.2522833695,0.0,1.0
2016-05-17,52.53,52.64,52.43,52.43,55060,40.2983979475087,40.3827844651982,40.2216829314274,40.2216829314274,71772.1286034103,0.0,1.0
2016-05-18,52.21,52.4,52.16,52.4,30598,40.0529098960486,40.198668426603,40.0145523880079,40.198668426603,39885.2813477505,0.0,1.0
2016-05-19,52.27,52.3,52.08,52.27,38752,40.0989389056974,40.1219534105217,39.9531803751429,40.0989389056974,50514.2304329704,0.0,1.0
2016-05-20,52.36,52.38,52.1401,52.29,27700,40.1679824201705,40.1833254233868,39.9992860998077,40.1142819089136,36107.6636817011,0.0,1.0
2016-05-23,52.35,52.35,52.1201,52.26,10607,40.1603109185624,40.1603109185624,39.9839430965915,40.0912674040892,13826.4977859857,0.0,1.0
2016-05-24,52.22,52.4,52.1201,52.34,29549,40.0605813976567,40.198668426603,39.9839430965915,40.1526394169543,38517.8828205988,0.0,1.0
2016-05-25,52.2504,52.3099,52.15,52.2428,11730,40.0839027625454,40.1295481971138,40.0068808863998,40.0780724213232,15290.357219724,0.0,1.0
2016-05-26,52.24,52.35,52.15,52.23,28394,40.075924400873,40.1603109185624,40.0068808863998,40.0682528992648,37012.3105623906,0.0,1.0
2016-05-27,52.2,52.37,52.1201,52.32,25242,40.0452383944404,40.1756539217787,39.9839430965915,40.137296413738,32903.5973521119,0.0,1.0
2016-05-31,52.3419,52.364,52.0999,52.15,36676,40.1540970022598,40.1710510208138,39.9684466633431,40.0068808863998,47808.1109454899,0.0,1.0
2016-06-01,52.16,52.25,52.05,52.18,48229,40.094815473583,40.1639974788096,40.0102596894171,40.1101892525222,62741.8934414963,0.104625,1.0
2016-06-02,52.2,52.3299,52.125,52.2001,19296,40.1255630314615,40.225415725672,40.0679113604393,40.1256399003562,25102.4814084288,0.0,1.0
2016-06-03,52.47,52.53,52.42,52.46,10503,40.3331090471415,40.3792303839592,40.2946745997933,40.3254221576718,13663.5241621438,0.0,1.0
2016-06-06,52.49,52.61,52.443,52.49,78793,40.3484828260807,40.4407254997163,40.3123544455735,40.3484828260807,102503.100000743,0.0,1.0
2016-06-07,52.52,52.6699,52.44,52.55,17542,40.3715434944896,40.4867699676393,40.3100483787326,40.3946041628985,22820.6741742671,0.0,1.0
2016-06-08,52.47,52.6699,52.41,52.6699,28338,40.3331090471415,40.4867699676393,40.2869877103237,40.4867699676393,36865.3668196546,0.0,1.0
2016-06-09,52.45,52.622,52.43,52.55,14752,40.3177352682022,40.4499497670798,40.302361489263,40.3946041628985,19191.1176273394,0.0,1.0
2016-06-10,52.54,52.74,52.5201,52.58,14247,40.3869172734289,40.5406550628215,40.3716203633843,40.4176648313074,18534.1548831823,0.0,1.0
2016-06-13,52.73,52.85,52.61,52.61,16513,40.5329681733518,40.6252108469874,40.4407254997163,40.4407254997163,21482.0312757766,0.0,1.0
2016-06-14,52.82,52.86,52.67,52.8064,18231,40.6021501785785,40.632897736457,40.486846836534,40.5916960088998,23717.005522236,0.0,1.0
2016-06-15,52.82,53.0299,52.73,52.89,8746,40.6021501785785,40.763497988546,40.5329681733518,40.6559584048659,11377.814179007,0.0,1.0
2016-06-16,52.85,53.04,52.85,52.9639,33601,40.6252108469874,40.7712617469103,40.6252108469874,40.7127645180464,43712.0894384647,0.0,1.0
2016-06-17,52.96,53.29,52.7501,52.88,597804,40.7097666311533,40.963433983651,40.5484188211858,40.6482715153962,777692.982788368,0.0,1.0
2016-06-20,52.73,52.85,52.61,52.69,344749,40.5329681733518,40.6252108469874,40.4407254997163,40.5022206154733,448489.602149379,0.0,1.0
2016-06-21,52.35,52.72,52.35,52.72,272611,40.2408663735059,40.5252812838822,40.2408663735059,40.5252812838822,354644.100291935,0.0,1.0
2016-06-22,52.543,52.68,52.48,52.49,9874,40.3892233402698,40.4945337260037,40.3407959366111,40.3484828260807,12845.2477936788,0.0,1.0
2016-06-23,52.37,52.63,52.3401,52.504,23797,40.2562401524452,40.4560992786555,40.233256352931,40.3592444713382,30957.9057875404,0.0,1.0
2016-06-24,52.7399,52.85,52.61,52.85,28737,40.5405781939267,40.6252108469874,40.4407254997163,40.6252108469874,37384.4324333551,0.0,1.0
2016-06-27,53.055,53.33,52.86,53.01,26931,40.7827920811147,40.9941815415295,40.632897736457,40.7482010785014,35034.97755029,0.0,1.0
2016-06-28,53.09,53.24,52.72,53.03,58640,40.8096961942584,40.9249995363029,40.5252812838822,40.7635748574407,76285.7333017344,0.0,1.0
2016-06-29,53.09,53.2499,52.9501,53.03,48577,40.8096961942584,40.9326095568778,40.7021566105783,40.7635748574407,63194.6123226185,0.0,1.0
2016-06-30,53.19,53.23,53.0233,53.1,23299,40.8865650889547,40.9173126468332,40.758424641496,40.8173830837281,30310.0494576587,0.0,1.0
2016-07-01,53.18,53.18,52.98,53.05,24636,40.958492082411,40.958492082411,40.8044548801454,40.8583679009384,31987.0779755249,0.103571,1.0
2016-07-05,53.28,53.34,53.09,53.34,32548,41.0355106835438,41.0817218442234,40.8891753413915,41.0817218442234,42259.9210077685,0.0,1.0
2016-07-06,53.38,53.38,53.06,53.23,41910,41.1125292846765,41.1125292846765,40.8660697610517,40.9970013829774,54415.4261225138,0.0,1.0
2016-07-07,53.18,53.25,53.0101,53.2,25434,40.958492082411,41.0124051032039,40.8276374790864,40.9738958026375,33023.1913147224,0.0,1.0
2016-07-08,53.29,53.35,53.19,53.2,19815,41.043212543657,41.0894237043367,40.9661939425243,40.9738958026375,25727.5511481177,0.0,1.0
2016-07-11,53.23,53.3499,53.1,53.26,19017,40.9970013829774,41.0893466857356,40.8968772015048,41.0201069633172,24691.4378089202,0.0,1.0
2016-07-12,53.1,53.1,52.92,53.05,23281,40.8968772015048,40.8968772015048,40.7582437194658,40.8583679009384,30227.7627191182,0.0,1.0
2016-07-13,53.01,53.1599,52.9501,53.05,28874,40.8275604604853,40.9430113435833,40.7814263184067,40.8583679009384,37489.6448070022,0.0,1.0
2016-07-14,53.06,53.09,52.9301,53.0,47153,40.8660697610517,40.8891753413915,40.7660225981802,40.819858600372,61222.8725353111,0.0,1.0
2016-07-15,52.92,53.1455,52.8201,52.95,35174,40.7582437194658,40.9319206650202,40.6813021369341,40.7813492998056,45669.4869585611,0.0,1.0
2016-07-18,52.89,53.08,52.771,52.98,131177,40.7351381391259,40.8814734812782,40.6434860037779,40.8044548801454,170318.595859532,0.0,1.0
2016-07-19,53.17,53.17,52.99,53.03,51913,40.9507902222977,40.9507902222977,40.8121567402587,40.8429641807118,67403.1977164891,0.0,1.0
2016-07-20,53.12,53.12,52.841,53.05,18321,40.9122809217313,40.9122809217313,40.6973990245709,40.8583679009384,23787.7600093194,0.0,1.0
2016-07-21,53.19,53.2,52.8501,53.03,44572,40.9661939425243,40.9738958026375,40.704407717274,40.8429641807118,57871.7340284582,0.0,1.0
2016-07-22,52.94,53.0,52.8401,53.0,60194,40.7736474396923,40.819858600372,40.6967058571607,40.819858600372,78155.1457890383,0.0,1.0
2016-07-25,53.03,53.11,52.9,53.07,31531,40.8429641807118,40.9045790616181,40.7428399992392,40.8737716211649,40939.4607747311,0.0,1.0
2016-07-26,53.06,53.1,52.86,52.98,25458,40.8660697610517,40.8968772015048,40.7120325587861,40.8044548801454,33054.3526181569,0.0,1.0
2016-07-27,53.28,53.34,53.03,53.07,57337,41.0355106835438,41.0817218442234,40.8429641807118,40.8737716211649,74445.6522926884,0.0,1.0
2016-07-28,53.28,53.36,53.23,53.26,39226,41.0355106835438,41.09712556445,40.9970013829774,41.0201069633172,50930.553688421,0.0,1.0
2016-07-29,53.45,53.47,53.15,53.37,30526,41.1664423054695,41.181846025696,40.9353865020712,41.1048274245633,39634.581193411,0.0,1.0
2016-08-01,53.22,53.7,53.22,53.7,35155,41.0700088553632,41.440426071646,41.0700088553632,41.440426071646,45555.1180081053,0.104792,1.0
2016-08-02,53.16,53.29,53.0401,53.1,47761,41.0237067033278,41.1240280327377,40.9311795695105,40.9774045512925,61890.4278533671,0.0,1.0
2016-08-03,53.06,53.26,53.0101,53.14,29228,40.9465364499355,41.1008769567201,40.9080284934928,41.0082726526494,37874.6974581398,0.0,1.0
2016-08-04,53.32,53.43,53.2294,53.23,43118,41.1471791087554,41.2320663874869,41.077262859182,41.0777258807024,55873.8608526095,0.0,1.0
2016-08-05,53.13,53.32,53.12,53.32,20269,41.0005556273101,41.1471791087554,40.9928386019709,41.1471791087554,26265.3018605117,0.0,1.0
2016-08-08,53.06,53.17,53.0201,53.03,21542,40.9465364499355,41.031423728667,40.915745518832,40.9233853739179,27914.901212647,0.0,1.0
2016-08-09,53.3,53.3,52.95,52.96,35547,41.131745058077,41.131745058077,40.861649171204,40.8693661965433,46063.0857583308,0.0,1.0
2016-08-10,53.28,53.3699,53.1557,53.3,23215,41.1163110073985,41.1856870651982,41.0203883824319,41.131745058077,30082.835003788,0.0,1.0
2016-08-11,53.13,53.3,53.101,53.3,42002,41.0005556273101,41.131745058077,40.9781762538264,41.131745058077,54427.7077677839,0.0,1.0
2016-08-12,53.1,53.37,53.1,53.29,29457,40.9774045512925,41.1857642354516,40.9774045512925,41.1240280327377,38171.4439244704,0.0,1.0
2016-08-15,53.14,53.27,53.14,53.2,25924,41.0082726526494,41.1085939820593,41.0082726526494,41.0545748046847,33593.2549919534,0.0,1.0
2016-08-16,53.27,53.34,53.12,53.28,30306,41.1085939820593,41.1626131594339,40.9928386019709,41.1163110073985,39271.6087712599,0.0,1.0
2016-08-17,53.42,53.46,53.2432,53.2842,19802,41.2243493621477,41.2552174635046,41.0879123541502,41.119552158041,25660.1464029726,0.0,1.0
2016-08-18,53.37,53.43,53.3,53.34,31673,41.1857642354516,41.2320663874869,41.131745058077,41.1626131594339,41043.0167165615,0.0,1.0
2016-08-19,53.32,53.34,53.2101,53.34,33505,41.1471791087554,41.1626131594339,41.0623690002773,41.1626131594339,43416.9884472072,0.0,1.0
2016-08-22,53.4,53.45,53.3,53.35,20074,41.2089153114692,41.2475004381654,41.131745058077,41.1703301847731,26012.6138214964,0.0,1.0
2016-08-23,53.41,53.52,53.3501,53.4,16349,41.2166323368085,41.30151961554,41.1704073550265,41.2089153114692,21185.6243582567,0.0,1.0
2016-08-24,53.2801,53.47,53.2801,53.4,20104,41.1163881776519,41.2629344888438,41.1163881776519,41.2089153114692,26051.4889044218,0.0,1.0
2016-08-25,53.31,53.4599,53.1601,53.34,23230,41.1394620834162,41.2551402932512,41.0237838735812,41.1626131594339,30102.2725452507,0.0,1.0
2016-08-26,53.24,53.48,53.12,53.32,17284,41.0854429060416,41.2706515141831,40.9928386019709,41.1471791087554,22397.2311094323,0.0,1.0
2016-08-29,53.25,53.3599,53.0801,53.19,15478,41.0931599313808,41.1779700398589,40.9620476708674,41.0468577793455,20056.951117322,0.0,1.0
2016-08-30,53.08,53.3699,53.07,53.33,59749,40.961970500614,41.1856870651982,40.9542534752748,41.1548961340947,77424.9109903651,0.0,1.0
2016-08-31,53.2,53.37,53.11,53.27,64114,41.0545748046847,41.1857642354516,40.9851215766317,41.1085939820593,83081.2355560138,0.0,1.0
2016-09-01,53.16,53.25,53.0601,53.08,23153,41.0969304699616,41.1665076660168,41.0196997823403,41.035084073468,29949.0367267118,0.094886,1.0
2016-09-02,53.12,53.1699,53.009,53.14,20716,41.0660072717148,41.1045839615277,40.98019539658,41.0814688708382,26796.7107860995,0.0,1.0
2016-09-06,53.31,53.4,53.16,53.16,34655,41.212892463387,41.2824696594422,41.0969304699616,41.0969304699616,44827.1873089533,0.0,1.0
2016-09-07,53.36,53.5,53.3112,53.42,23322,41.2515464611955,41.3597776550592,41.2138201593344,41.2979312585656,30167.642834206,0.0,1.0
2016-09-08,53.3,53.36,53.1501,53.27,35138,41.2051616638253,41.2515464611955,41.0892769783955,41.1819692651402,45451.9609771174,0.0,1.0
2016-09-09,53.04,53.26,52.9701,53.18,45924,41.0041608752213,41.1742384655785,40.950122586285,41.112392069085,59403.9460388507,0.0,1.0
2016-09-12,53.12,53.19,52.94,53.07,54217,41.0660072717148,41.1201228686467,40.9268528796043,41.0273532739063,70131.1676332282,0.0,1.0
2016-09-13,52.99,53.21,52.06,53.21,23701,40.9655068774128,41.1355844677701,40.2465425181753,41.1355844677701,30657.889666989,0.0,1.0
2016-09-14,53.02,53.2,52.91,52.99,45804,40.9886992760979,41.1278536682084,40.9036604809193,40.9655068774128,59248.7227672572,0.0,1.0
2016-09-15,53.095,53.1499,52.8701,53.11,33437,41.0466802728106,41.0891223624043,40.8728145906681,41.0582764721531,43251.6711022788,0.0,1.0
2016-09-16,53.13,53.17,53.0346,53.17,31219,41.0737380712765,41.1046612695233,40.999986243458,41.1046612695233,40382.6276323248,0.0,1.0
2016-09-19,52.93,53.02,52.92,52.97,26127,40.9191220800426,40.9886992760979,40.911391280481,40.9500452782894,33795.9868077052,0.0,1.0
2016-09-20,52.99,53.07,52.9439,53.01,39583,40.9655068774128,41.0273532739063,40.9298678914334,40.9809684765362,51201.689662395,0.0,1.0
2016-09-21,53.09,53.11,52.8801,52.92,45057,41.0428148730297,41.0582764721531,40.8805453902298,40.911391280481,58282.4579015874,0.0,1.0
2016-09-22,52.93,53.23,52.9101,53.04,54053,40.9191220800426,41.1510460668934,40.9037377889149,41.0041608752213,69919.0291620504,0.0,1.0
2016-09-23,53.1,53.11,52.9401,53.05,17801,41.0505456725914,41.0582764721531,40.9269301876,41.011891674783,23026.0788136396,0.0,1.0
2016-09-26,53.24,53.272,53.047,53.13,50978,41.1587768664551,41.1835154250526,41.0095724349145,41.0737380712765,65941.4328274657,0.0,1.0
2016-09-27,53.1,53.3,53.0601,53.25,41240,41.0505456725914,41.2051616638253,41.0196997823403,41.1665076660168,53345.0643376493,0.0,1.0
2016-09-28,53.16,53.28,53.1301,53.22,37265,41.0969304699616,41.1897000647019,41.0738153792721,41.1433152673318,48203.293466113,0.0,1.0
2016-09-29,53.2,53.3,53.0301,53.13,20676,41.1278536682084,41.2051616638253,40.9965073836552,41.0737380712765,26744.9696955683,0.0,1.0
2016-09-30,53.08,53.2199,53.01,53.18,45072,41.035084073468,41.1432379593361,40.9809684765362,41.112392069085,58301.8608105366,0.0,1.0
2016-10-03,52.94,53.06,52.8401,52.99,37673,41.0015687381282,41.0945076925781,40.9241970585487,41.0402933024823,48642.251537692,0.096647,1.0
2016-10-04,52.75,52.971,52.73,52.9,38094,40.8544153935826,41.0255779680278,40.838925567841,40.9705890866449,49185.8341538194,0.0,1.0
2016-10-05,52.51,52.8099,52.38,52.76,2024485,40.6685374846829,40.9008074216788,40.5678536173622,40.8621603064534,2613954.51926537,0.0,1.0
2016-10-06,52.4,52.58,52.36,52.54,438309,40.5833434431039,40.7227518747787,40.5523637916206,40.6917722232954,565931.479553904,0.0,1.0
2016-10-07,52.5,52.57,52.38,52.47,87709,40.6607925718121,40.7150069619078,40.5678536173622,40.6375578331996,113247.239139952,0.0,1.0
2016-10-10,52.53,52.53,52.3301,52.3301,9761,40.6840273104246,40.6840273104246,40.5292065021368,40.5292065021368,12603.1114394768,0.0,1.0
2016-10-11,52.44,52.5,52.4,52.5,43387,40.6143230945872,40.6607925718121,40.5833434431039,40.6607925718121,56019.9975437538,0.0,1.0
2016-10-12,52.34,52.5699,52.31,52.39,16502,40.536873965879,40.7149295127791,40.5136392272665,40.5755985302331,21306.8891480634,0.0,1.0
2016-10-13,52.49,52.55,52.41,52.44,26938,40.6530476589413,40.6995171361662,40.5910883559747,40.6143230945872,34781.5404114975,0.0,1.0
2016-10-14,52.51,52.5899,52.36,52.43,16900,40.6685374846829,40.7304193385208,40.5523637916206,40.6065781817163,21820.7748516708,0.0,1.0
2016-10-17,52.54,52.55,52.39,52.53,20460,40.6917722232954,40.6995171361662,40.5755985302331,40.6840273104246,26417.3404417269,0.0,1.0
2016-10-18,52.63,52.669,52.49,52.49,41598,40.7614764391328,40.791681599329,40.6530476589413,40.6530476589413,53710.0942177397,0.0,1.0
2016-10-19,52.65,52.68,52.47,52.64,8635,40.7769662648744,40.8002010034869,40.6375578331996,40.7692213520036,11149.2538961052,0.0,1.0
2016-10-20,52.69,52.69,52.55,52.6,14517,40.8079459163577,40.8079459163577,40.6995171361662,40.7382417005203,18743.9164805743,0.0,1.0
2016-10-21,52.48,52.62,52.47,52.62,12163,40.6453027460704,40.7537315262619,40.6375578331996,40.7537315262619,15704.5020426552,0.0,1.0
2016-10-24,52.63,52.64,52.515,52.61,8652,40.7614764391328,40.7692213520036,40.6724099411183,40.7459866133911,11171.2037879678,0.0,1.0
2016-10-25,52.5101,52.65,52.51,52.53,14264,40.6686149338116,40.7769662648744,40.6685374846829,40.6840273104246,18417.250442854,0.0,1.0
2016-10-26,52.56,52.61,52.4501,52.59,18633,40.707262049037,40.7459866133911,40.6221454565867,40.7304967876495,24058.3726515492,0.0,1.0
2016-10-27,52.42,52.44,52.31,52.39,22633,40.5988332688455,40.6143230945872,40.5136392272665,40.5755985302331,29223.0530898145,0.0,1.0
2016-10-28,52.27,52.41,52.27,52.41,12238,40.4826595757832,40.5910883559747,40.4826595757832,40.5910883559747,15801.3398008726,0.0,1.0
2016-10-31,52.29,52.45,52.29,52.45,14420,40.4981494015248,40.622068007458,40.4981494015248,40.622068007458,18618.6729799463,0.0,1.0
2016-11-01,52.29,52.399,52.17,52.17,32072,40.5795569552013,40.6641462018664,40.4864311790563,40.4864311790563,41327.3334120284,0.105111,1.0
2016-11-02,52.4599,52.46,52.29,52.42,16416,40.71140753326,40.7114851380735,40.5795569552013,40.6804432126918,21153.3270544979,0.0,1.0
2016-11-03,52.41,52.49,52.33,52.36,10334,40.6726827313464,40.7347665821097,40.610598880583,40.6338803246193,13316.1843190291,0.0,1.0
2016-11-04,52.54,52.65,52.41,52.41,14563,40.7735689888368,40.8589342836365,40.6726827313464,40.6726827313464,18765.5885657075,0.0,1.0
2016-11-07,52.4415,52.48,52.36,52.38,16958,40.6971282475845,40.7270061007643,40.6338803246193,40.6494012873101,21851.7373410195,0.0,1.0
2016-11-08,52.27,52.445,52.25,52.44,21837,40.5640359925105,40.6998444160553,40.5485150298197,40.6959641753826,28138.7184995779,0.0,1.0
2016-11-09,51.88,52.236,51.85,52.23,86681,40.2613772200391,40.5376503559361,40.2380957760029,40.5329940671288,111695.391228736,0.0,1.0
2016-11-10,51.65,51.85,51.31,51.75,23934,40.0828861490945,40.2380957760029,39.8190297833502,40.1604909625487,30840.8704752895,0.0,1.0
2016-11-11,51.59,51.81,51.47,51.5,38323,40.0363232610219,40.2070538506212,39.9431974848769,39.9664789289132,49382.2461445861,0.0,1.0
2016-11-14,51.03,51.562,50.05,51.29,68319,39.6017363056784,40.0145939132548,38.8412091338272,39.8035088206593,88034.4877580558,0.0,1.0
2016-11-15,51.15,51.3699,50.285,51.29,28581,39.6948620818235,39.8655150666092,39.0235804454446,39.8035088206593,36828.9011053,0.0,1.0
2016-11-16,51.34,51.4199,51.21,51.26,38033,39.8423112273864,39.9043174733363,39.741424969896,39.7802273766231,49008.5579839011,0.0,1.0
2016-11-17,51.29,51.453,51.2701,51.35,36913,39.8035088206593,39.9300046665897,39.788065462782,39.8500717087319,47565.3485357385,0.0,1.0
2016-11-18,51.24,51.474,51.1401,51.31,19140,39.7647064139322,39.9463016774151,39.6871792052915,39.8190297833502,24663.4186052078,0.0,1.0
2016-11-21,51.12,51.265,51.11,51.24,32346,39.6715806377872,39.7841076172958,39.6638201564418,39.7647064139322,41680.4042948824,0.0,1.0
2016-11-22,51.21,51.4059,51.2,51.3,11496,39.741424969896,39.8934527994528,39.7336644885506,39.8112693020048,14813.5141214978,0.0,1.0
2016-11-23,51.15,51.219,51.006,51.12,22526,39.6948620818235,39.7484094031069,39.5831111504494,39.6715806377872,29026.5500261708,0.0,1.0
2016-11-25,51.34,51.37,51.0701,51.21,10910,39.8423112273864,39.8655926714227,39.6328558358735,39.741424969896,14058.4063209413,0.0,1.0
2016-11-28,51.36,51.58,51.21,51.21,15018,39.8578321900773,40.0285627796765,39.741424969896,39.741424969896,19351.8924040235,0.0,1.0
2016-11-29,51.34,51.57,51.22,51.26,27721,39.8423112273864,40.0208022983311,39.7491854512414,39.7802273766231,35720.7224218895,0.0,1.0
2016-11-30,51.13,51.4448,51.13,51.27,29514,39.6793411191326,39.9236410718864,39.6793411191326,39.7879878579685,38031.1461188141,0.0,1.0
2016-12-01,51.08,51.08,50.9,51.04,68874,39.7202698977484,39.7202698977484,39.5803002700742,39.689165536043,88571.5008749079,0.10274,1.0
2016-12-02,51.09,51.29,51.0301,51.09,16453,39.7280459881747,39.8835677967015,39.6814672065209,39.7280459881747,21158.4473661303,0.0,1.0
2016-12-05,51.11,51.25,51.02,51.02,13273,39.7435981690274,39.8524634349962,39.6736133551903,39.6736133551903,17068.9887492037,0.0,1.0
2016-12-06,51.09,51.26,51.09,51.14,12653,39.7280459881747,39.8602395254225,39.7280459881747,39.7669264403064,16271.6729182305,0.0,1.0
2016-12-07,51.08,51.3,51.075,51.3,118721,39.7202698977484,39.8913438871279,39.7163818525352,39.8913438871279,152674.407691871,0.0,1.0
2016-12-08,51.14,51.2356,51.0037,51.14,46586,39.7669264403064,39.8412658647822,39.6609383277954,39.7669264403064,59909.2827446999,0.0,1.0
2016-12-09,50.97,51.09,50.8,51.09,44850,39.6347329030586,39.7280459881747,39.5025393658108,39.7280459881747,57676.7984179752,0.0,1.0
2016-12-12,50.85,51.0,50.7907,50.85,39754,39.5414198179425,39.6580611743376,39.4953076017143,39.5414198179425,51123.3766846864,0.0,1.0
2016-12-13,50.78,51.0,50.78,50.9,36599,39.4869871849581,39.6580611743376,39.4869871849581,39.5803002700742,47066.0678996539,0.0,1.0
2016-12-14,50.43,51.15,50.43,50.95,53138,39.2148240200362,39.7747025307327,39.2148240200362,39.6191807222059,68335.1106874998,0.0,1.0
2016-12-15,50.47,50.58,50.27,50.53,47745,39.2459283817416,39.3314653764313,39.0904065732148,39.2925849242996,61399.7489513093,0.0,1.0
2016-12-16,50.48,50.52,50.2,50.42,74765,39.2537044721679,39.2848088338733,39.0359739402304,39.2070479296099,96147.2872624285,0.0,1.0
2016-12-19,50.7,50.78,50.41,50.45,28545,39.4247784615474,39.4869871849581,39.1992718391835,39.2303762008889,36708.6780566578,0.0,1.0
2016-12-20,50.52,50.62,50.41,50.46,57073,39.2848088338733,39.3625697381367,39.1992718391835,39.2381522913152,73395.4942276276,0.0,1.0
2016-12-21,50.8,50.82,50.53,50.63,34906,39.5025393658108,39.5180915466635,39.2925849242996,39.370345828563,44888.8812837869,0.0,1.0
2016-12-22,50.54,50.691,50.45,50.64,29945,39.3560479310961,39.4736332741431,39.2859639517966,39.4339190192067,38454.5801613432,0.071613,1.0
2016-12-23,50.68,52.56,50.5,50.54,80458,39.465067454451,40.9290439109302,39.3248994958519,39.3560479310961,103322.044101564,0.0,1.0
2016-12-27,50.69,50.69,50.467,50.48,18285,39.472854563262,39.472854563262,39.2992020367754,39.3093252782298,23481.1153197582,0.0,1.0
2016-12-28,50.68,50.7955,50.497,50.54,26460,39.465067454451,39.5550085612187,39.3225633632086,39.3560479310961,33979.2349664097,0.0,1.0
2016-12-29,50.8,50.9115,50.7106,50.77,54591,39.5585127601837,39.645339023427,39.4888960074128,39.5351514337505,70104.3241138048,0.0,1.0
2016-12-30,51.06,51.11,50.75,50.78,27585,39.7609775892712,39.7999131333265,39.5195772161284,39.5429385425616,35423.9303306279,0.0,1.0
2017-01-03,50.89,51.04,50.66,50.66,49297,39.6285967394832,39.7454033716491,39.4494932368288,39.4494932368288,63305.9087732087,0.0,1.0
2017-01-04,50.94,51.1399,50.86,50.91,68149,39.6675322835385,39.8231965886716,39.60523541305,39.6441709571053,87515.1505565329,0.0,1.0
2017-01-05,51.35,51.35,51.06,51.1,72244,39.986803744792,39.986803744792,39.7609775892712,39.7921260245155,92773.8416822867,0.0,1.0
2017-01-06,51.08,51.2389,51.07,51.14,15895,39.7765518068933,39.9002889659011,39.7687646980823,39.8232744597597,20411.9402793305,0.0,1.0
2017-01-09,51.28,51.32,51.15,51.32,35709,39.9322939831145,39.9634424183588,39.8310615685708,39.9634424183588,45856.5571207682,0.0,1.0
2017-01-10,51.29,51.37,51.24,51.28,14976,39.9400810919256,40.0023779624141,39.9011455478703,39.9322939831145,19231.7846884714,0.0,1.0
2017-01-11,51.42,51.51,51.1997,51.3,12162,40.0413135064694,40.1113974857689,39.8697634993617,39.9478682007367,15618.1200174405,0.0,1.0
2017-01-12,51.46,51.53,51.35,51.52,16462,40.0724619417136,40.126971703391,39.986803744792,40.11918459458,21140.0667428964,0.0,1.0
2017-01-13,51.29,51.36,51.14,51.33,15685,39.9400810919256,39.994590853603,39.8232744597597,39.9712295271698,20142.2638113431,0.0,1.0
2017-01-17,51.51,51.53,51.385,51.5,18933,40.1113974857689,40.126971703391,40.0140586256307,40.1036103769579,24313.2598495479,0.0,1.0
2017-01-18,51.2,51.49,51.18,51.48,125299,39.8699971126261,40.0958232681468,39.8544228950039,40.0880361593357,160905.675058812,0.0,1.0
2017-01-19,51.21,51.28,51.13,51.22,29633,39.8777842214371,39.9322939831145,39.8154873509486,39.8855713302482,38053.9179803334,0.0,1.0
2017-01-20,51.265,51.3,51.08,51.08,77982,39.9206133198979,39.9478682007367,39.7765518068933,39.7765518068933,100142.430126628,0.0,1.0
2017-01-23,51.26,51.3924,51.2,51.3,64866,39.9167197654924,40.0198210861508,39.8699971126261,39.9478682007367,83299.2084403302,0.0,1.0
2017-01-24,51.1335,51.44,51.02,51.17,47516,39.8182128390325,40.0568877240915,39.729829154027,39.8466357861929,61018.7954899443,0.0,1.0
2017-01-25,51.18,51.22,51.01,51.07,12414,39.8544228950039,39.8855713302482,39.7220420452159,39.7687646980823,15941.7317790254,0.0,1.0
2017-01-26,51.2,51.2,50.94,51.07,26401,39.8699971126261,39.8699971126261,39.6675322835385,39.7687646980823,33903.4687206419,0.0,1.0
2017-01-27,51.23,51.24,51.0611,51.13,20648,39.8933584390592,39.9011455478703,39.7618341712404,39.8154873509486,26515.6176714448,0.0,1.0
2017-01-30,51.18,51.29,51.04,51.11,16182,39.8544228950039,39.9400810919256,39.7454033716491,39.7999131333265,20780.4981189132,0.0,1.0
2017-01-31,51.13,51.36,51.01,51.21,151705,39.8154873509486,39.994590853603,39.7220420452159,39.8777842214371,194815.56464774,0.0,1.0
2017-02-01,51.1,51.1299,50.86,51.05,25872,39.8716830216837,39.8950130279918,39.6844187570026,39.8326696332084,33157.8478711575,0.102165,1.0
2017-02-02,50.96,51.1799,50.94,51.13,33080,39.762445533953,39.9340264164671,39.7468401785629,39.8950910547688,42395.7022100298,0.0,1.0
2017-02-03,51.1,51.26,51.009,51.12,8739,39.8716830216837,39.9965258648044,39.8006786546587,39.8872883770737,11200.001257964,0.0,1.0
2017-02-06,51.1,51.28,51.06,51.1,38626,39.8716830216837,40.0121312201945,39.8404723109035,39.8716830216837,49503.5185479023,0.0,1.0
2017-02-07,51.29,51.31,51.1,51.1,14955,40.0199338978895,40.0355392532796,39.8716830216837,39.8716830216837,19166.4971750603,0.0,1.0
2017-02-08,51.28,51.45,51.2,51.3,42786,40.0121312201945,40.1447767410103,39.9497097986341,40.0277365755846,54835.0216069629,0.0,1.0
2017-02-09,51.31,51.46,51.232,51.3,9635,40.0355392532796,40.1525794187053,39.9746783672583,40.0277365755846,12348.3249937617,0.0,1.0
2017-02-10,51.315,51.38,51.138,51.21,14429,40.0394405921271,40.0901579971449,39.9013331969248,39.9575124763292,18492.3696248041,0.0,1.0
2017-02-13,51.185,51.27,51.1433,51.18,17071,39.9380057820915,40.0043285424994,39.9054686161032,39.934104443244,21878.3867118325,0.0,1.0
2017-02-14,51.06,51.18,50.96,51.18,42810,39.8404723109035,39.934104443244,39.762445533953,39.934104443244,54865.7802784575,0.0,1.0
2017-02-15,50.9804,51.067,50.8999,50.99,13667,39.7783629964509,39.84593418529,39.7155514410058,39.7858535670382,17515.7818048512,0.0,1.0
2017-02-16,51.24,51.24,51.0,51.0,24450,39.9809205094143,39.9809205094143,39.7936562447332,39.7936562447332,31335.3965851036,0.0,1.0
2017-02-17,51.23,51.3,51.2,51.23,31576,39.9731178317192,40.0277365755846,39.9497097986341,39.9731178317192,40468.1587963694,0.0,1.0
2017-02-21,51.18,51.21,51.03,51.09,20192,39.934104443244,39.9575124763292,39.8170642778183,39.8638803439886,25878.2956174402,0.0,1.0
2017-02-22,51.18,51.21,51.01,51.17,26434,39.934104443244,39.9575124763292,39.8014589224282,39.926301765549,33878.1134286556,0.0,1.0
2017-02-23,51.27,51.39,51.0,51.0,43542,40.0043285424994,40.09796067484,39.7936562447332,39.7936562447332,55803.9197590422,0.0,1.0
2017-02-24,51.44,51.57,51.2278,51.37,26592,40.1369740633152,40.2384088733508,39.9714012426263,40.0823553194499,34080.6080159949,0.0,1.0
2017-02-27,51.33,51.425,51.25,51.42,15651,40.0511446086697,40.1252700467726,39.9887231871093,40.1213687079251,20058.4986484031,0.0,1.0
2017-02-28,51.31,51.36,51.1601,51.32,26171,40.0355392532796,40.0745526417548,39.9185771146309,40.0433419309747,33541.0496535275,0.0,1.0
2017-03-01,50.96,51.02,50.92,50.92,28417,39.8430323694552,39.8899433180849,39.8117584037021,39.8117584037021,36345.8861908859,0.103281,1.0
2017-03-02,50.82,50.96,50.79,50.88,17569,39.7335734893194,39.8430323694552,39.7101180150045,39.780484437949,22471.0868313922,0.0,1.0
2017-03-03,50.91,50.91,50.75,50.82,46994,39.8039399122638,39.8039399122638,39.6788440492514,39.7335734893194,60106.2242901957,0.0,1.0
2017-03-06,50.94,50.98,50.81,50.9,19623,39.8273953865787,39.8586693523318,39.7257549978811,39.7961214208256,25098.1920935972,0.0,1.0
2017-03-07,50.87,51.0,50.87,50.94,7378,39.7726659465107,39.8743063352083,39.7726659465107,39.8273953865787,9436.60303045205,0.0,1.0
2017-03-08,50.77,50.84,50.69,50.81,17829,39.694481032128,39.7492104721959,39.6319331006218,39.7257549978811,22803.6318012916,0.0,1.0
2017-03-09,50.71,50.81,50.69,50.75,8239,39.6475700834983,39.7257549978811,39.6319331006218,39.6788440492514,10537.838488465,0.0,1.0
2017-03-10,50.82,50.86,50.711,50.76,15281,39.7335734893194,39.7648474550725,39.6483519326421,39.6866625406897,19544.6910962778,0.0,1.0
2017-03-13,50.65,50.77,50.6,50.77,19020,39.6006591348687,39.694481032128,39.5615666776773,39.694481032128,24326.9435672537,0.0,1.0
2017-03-14,50.75,50.79,50.63,50.67,10736,39.6788440492514,39.7101180150045,39.5850221519921,39.6162961177452,13731.5492186139,0.0,1.0
2017-03-15,51.09,51.11,50.7,50.75,24714,39.9446727581528,39.9603097410294,39.63975159206,39.6788440492514,31609.6784080499,0.0,1.0
2017-03-16,50.84,51.0,50.84,50.91,19921,39.7492104721959,39.8743063352083,39.7492104721959,39.8039399122638,25479.3397898665,0.0,1.0
2017-03-17,51.08,51.12,51.017,51.06,13376,39.9368542667145,39.9681282324676,39.8875977706534,39.921217283838,17108.1596822075,0.0,1.0
2017-03-20,51.0333,51.14,51.0,51.06,14379,39.9003419116978,39.9837652153442,39.8743063352083,39.921217283838,18391.01585455,0.0,1.0
2017-03-21,51.19,51.305,51.08,51.08,18657,40.0228576725356,40.1127703240757,39.9368542667145,39.9368542667145,23862.6596285096,0.0,1.0
2017-03-22,51.36,51.42,51.24,51.27,12783,40.1557720269863,40.2026829756159,40.061950129727,40.0854056040418,16349.7013470139,0.0,1.0
2017-03-23,51.26,51.36,51.21,51.36,22220,40.0775871126035,40.1557720269863,40.0384946554121,40.1557720269863,28419.8047352459,0.0,1.0
2017-03-24,51.25,51.31,51.1932,51.25,11918,40.0697686211652,40.1166795697949,40.0253595897958,40.0697686211652,15243.349812541,0.0,1.0
2017-03-27,51.26,51.41,51.26,51.37,9061,40.0775871126035,40.1948644841776,40.0775871126035,40.1635905184245,11589.1922009929,0.0,1.0
2017-03-28,51.09,51.37,51.07,51.3,82797,39.9446727581528,40.1635905184245,39.9290357752763,40.1088610783566,105898.945664454,0.0,1.0
2017-03-29,51.25,51.32,51.161,51.23,27771,40.0697686211652,40.1244980612332,40.0001840473646,40.0541316382887,35519.6398425974,0.0,1.0
2017-03-30,51.18,51.32,51.17,51.25,117088,40.0150391810973,40.1244980612332,40.007220689659,40.0697686211652,149757.790136835,0.0,1.0
2017-03-31,51.23,51.26,51.101,51.18,24838,40.0541316382887,40.0775871126035,39.9532730987349,40.0150391810973,31768.2767783095,0.0,1.0
2017-04-03,51.2,51.21,51.02,51.05,53329,40.1130103517629,40.1208449240972,39.971988049745,39.995491766748,68068.8080015915,0.105307,1.0
2017-04-04,51.2,51.2112,51.01,51.18,28873,40.1130103517629,40.1217850727774,39.9641534774107,40.0973412070942,36853.3198340481,0.0,1.0
2017-04-05,51.2,51.26,51.03,51.16,45412,40.1130103517629,40.1600177857689,39.9798226220793,40.0816720624256,57963.5978354792,0.0,1.0
2017-04-06,51.36,51.36,51.14,51.26,9268,40.2383635091122,40.2383635091122,40.0660029177569,40.1600177857689,11829.6182669607,0.0,1.0
2017-04-07,51.13,51.3818,51.0501,51.32,93410,40.0581683454226,40.255442876801,39.9955701124713,40.2070252197748,119227.95018524,0.0,1.0
2017-04-10,51.15,51.37,51.041,51.18,143538,40.0738374900913,40.2461980814465,39.9884406516471,40.0973412070942,183211.021450476,0.0,1.0
2017-04-11,51.5,51.52,51.31,51.31,30643,40.3480475217928,40.3637166664614,40.1991906474405,40.1991906474405,39112.5369609924,0.0,1.0
2017-04-12,51.41,51.5799,51.33,51.42,32552,40.2775363707838,40.4106457547441,40.2148597921092,40.2853709431181,41549.1728340641,0.0,1.0
2017-04-13,51.35,51.58,51.35,51.44,56687,40.2305289367778,40.4107241004674,40.2305289367778,40.3010400877868,72354.9385735007,0.0,1.0
2017-04-17,51.63,51.66,51.45,51.56,12359,40.449896962139,40.473400679142,40.3088746601211,40.3950549557987,15774.9516790427,0.0,1.0
2017-04-18,51.66,51.76,51.61,51.61,15558,40.473400679142,40.5517464024853,40.4342278174704,40.4342278174704,19858.135627684,0.0,1.0
2017-04-19,51.585,51.73,51.52,51.67,44050,40.4146413866346,40.5282426854823,40.3637166664614,40.4812352514764,56225.1494022033,0.0,1.0
2017-04-20,51.6,51.68,51.53,51.62,8494,40.4263932451361,40.4890698238107,40.3715512387958,40.4420623898047,10841.689421619,0.0,1.0
2017-04-21,51.59,51.68,51.51,51.58,21082,40.4185586728017,40.4890698238107,40.3558820941271,40.4107241004674,26908.9352939217,0.0,1.0
2017-04-24,51.4554,51.5,51.313,51.4,77479,40.3131053291817,40.3480475217928,40.2015410191408,40.2697017984495,98893.7196488833,0.0,1.0
2017-04-25,51.39,51.46,51.2201,51.37,20437,40.2618672261152,40.3167092324555,40.1287578421549,40.2461980814465,26085.6612561369,0.0,1.0
2017-04-26,51.35,51.43,51.22,51.32,8471,40.2305289367778,40.2932055154525,40.1286794964316,40.2070252197748,10812.3323629073,0.0,1.0
2017-04-27,51.43,51.4499,51.25,51.31,18306,40.2932055154525,40.3087963143978,40.1521832134345,40.1991906474405,23365.6659468044,0.0,1.0
2017-04-28,51.435,51.44,51.2796,51.36,20337,40.2971228016196,40.3010400877868,40.1753735475442,40.2383635091122,25958.0218704338,0.0,1.0
2017-05-01,51.14,51.33,51.14,51.26,50055,40.1495445294723,40.2987117852526,40.1495445294723,40.2437554278598,63756.9549044557,0.106632,1.0
2017-05-02,51.41,51.48,51.21,51.25,36151,40.3615190508442,40.4164754082369,40.204500886865,40.2359045196609,46046.9019428823,0.0,1.0
2017-05-03,51.305,51.4481,51.2,51.36,15190,40.2790845147552,40.3914310110822,40.1966499786661,40.3222645098494,19348.0800119604,0.0,1.0
2017-05-04,51.26,51.2812,51.1501,51.23,18696,40.2437554278598,40.2603993532416,40.1574739467533,40.220202703263,23813.8053919429,0.0,1.0
2017-05-05,51.31,51.33,51.16,51.25,21381,40.2830099688546,40.2987117852526,40.1652463458703,40.2359045196609,27233.7918851696,0.0,1.0
2017-05-08,51.06,51.318,51.06,51.26,86250,40.0867372638807,40.2892906954138,40.0867372638807,40.2437554278598,109859.901318735,0.0,1.0
2017-05-09,51.22,51.22,51.0501,51.18,8737,40.212351795064,40.212351795064,40.0789648647637,40.1809481622682,11128.6487863396,0.0,1.0
2017-05-10,51.21,51.285,51.03,51.27,28842,40.204500886865,40.2633826983572,40.0631845392838,40.2516063360588,36737.1510009851,0.0,1.0
2017-05-11,51.21,51.27,51.07,51.17,12372,40.204500886865,40.2516063360588,40.0945881720796,40.1730972540692,15758.6863665553,0.0,1.0
2017-05-12,51.466,51.6,51.33,51.375,47933,40.4054841367584,40.5106863066244,40.2987117852526,40.3340408721479,61054.0828975181,0.0,1.0
2017-05-15,51.4309,51.4489,51.33,51.38,6361,40.37792744898,40.3920590837382,40.2987117852526,40.3379663262473,8102.24733088088,0.0,1.0
2017-05-16,51.58,51.64,51.43,51.45,37671,40.4949844902265,40.5420899394203,40.3772208672421,40.3929226836401,47982.9836820647,0.0,1.0
2017-05-17,51.76,51.91,51.63,51.66,40022,40.6363008378078,40.7540644607921,40.5342390312213,40.5577917558182,50977.5416878657,0.0,1.0
2017-05-18,51.71,51.8585,51.6301,51.82,7217,40.597046296813,40.7136322835675,40.5343175403033,40.6834062870015,9192.56704715724,0.0,1.0
2017-05-19,51.67,51.76,51.541,51.63,38837,40.5656426640171,40.6363008378078,40.4643659482506,40.5342390312213,49468.1621740954,0.0,1.0
2017-05-22,51.62,51.63,51.54,51.58,11171,40.5263881230223,40.5342390312213,40.4635808574307,40.4949844902265,14228.927045004,0.0,1.0
2017-05-23,51.38,51.65,51.36,51.64,8883,40.3379663262473,40.5499408476192,40.3222645098494,40.5420899394203,11314.61453234,0.0,1.0
2017-05-24,51.55,51.64,51.4,51.52,7490,40.4714317656296,40.5420899394203,40.3536681426453,40.4478790410328,9540.29751741829,0.0,1.0
2017-05-25,51.49,51.62,51.41,51.6,48988,40.4243263164359,40.5263881230223,40.3615190508442,40.5106863066244,62397.876473069,0.0,1.0
2017-05-26,51.49,51.7184,51.4801,51.59,6731,40.4243263164359,40.6036410597001,40.4165539173189,40.5028353984255,8573.53038581341,0.0,1.0
2017-05-30,51.68,51.6999,51.5301,51.61,10136,40.5734935722161,40.589116879532,40.4558084583137,40.5185372148234,12910.6082291791,0.0,1.0
2017-05-31,51.74,51.7443,51.62,51.67,10076,40.6205990214098,40.6239749119354,40.5263881230223,40.5656426640171,12834.1839500009,0.0,1.0
2017-06-01,51.59,51.67,51.46,51.55,14400,40.5846324407688,40.6475665480621,40.4823645164172,40.5531653871221,18304.8596309014,0.104188,1.0
2017-06-02,51.79,51.92,51.76,51.8,38691,40.741967709002,40.8442356333536,40.718367418767,40.7498344724137,49182.8697207783,0.0,1.0
2017-06-05,51.75,51.78,51.6501,51.71,14321,40.7105006553554,40.7341009455904,40.6319116888729,40.6790336017087,18204.437137093,0.0,1.0
2017-06-06,51.93,51.94,51.77,51.84,8062,40.8521023967653,40.859969160177,40.7262341821787,40.7813015260603,10248.1790516894,0.0,1.0
2017-06-07,51.75,51.84,51.74,51.78,15138,40.7105006553554,40.7813015260603,40.7026338919437,40.7341009455904,19242.9836869851,0.0,1.0
2017-06-08,51.7,51.75,51.65,51.74,16554,40.6711668382971,40.7105006553554,40.6318330212387,40.7026338919437,21042.9615506904,0.0,1.0
2017-06-09,51.67,51.7399,51.58,51.64,18758,40.6475665480621,40.7025552243096,40.5767656773571,40.6239662578271,23844.6220108645,0.0,1.0
2017-06-12,51.68,51.7001,51.613,51.63,7857,40.6554333114737,40.6712455059312,40.6027259966156,40.6160994944154,9987.58903611059,0.0,1.0
2017-06-13,51.61,51.7199,51.59,51.62,10643,40.6003659675921,40.6868216974863,40.5846324407688,40.6082327310038,13529.0709063669,0.0,1.0
2017-06-14,51.79,51.97,51.7,51.8,32382,40.741967709002,40.883569450412,40.6711668382971,40.7498344724137,41163.0530949896,0.0,1.0
2017-06-15,51.815,51.85,51.67,51.75,6890,40.7616346175312,40.789168289472,40.6475665480621,40.7105006553554,8758.36686506324,0.0,1.0
2017-06-16,51.78,51.8799,51.69,51.78,17196,40.7341009455904,40.8126899120729,40.6633000748854,40.7341009455904,21859.0532092347,0.0,1.0
2017-06-19,51.7,51.88,51.6603,51.75,39550,40.6711668382971,40.812768579707,40.6399357875528,40.7105006553554,50274.8054445938,0.0,1.0
2017-06-20,51.74,51.82,51.69,51.69,5372,40.7026338919437,40.765567999237,40.6633000748854,40.6633000748854,6828.72957897239,0.0,1.0
2017-06-21,51.82,51.8799,51.73,51.73,6447,40.765567999237,40.8126899120729,40.694767128532,40.694767128532,8195.23819725149,0.0,1.0
2017-06-22,51.92,51.95,51.8101,51.87,9846,40.8442356333536,40.8678359235886,40.7577799034595,40.8049018162953,12515.9477726289,0.0,1.0
2017-06-23,51.9273,51.9699,51.72,51.88,45383,40.8499783706442,40.8834907827778,40.6869003651204,40.812768579707,57689.5447659165,0.0,1.0
2017-06-26,51.84,51.9693,51.8152,51.95,43010,40.7813015260603,40.8830187769731,40.7617919527994,40.8678359235886,54673.056439241,0.0,1.0
2017-06-27,51.64,51.84,51.63,51.71,28344,40.6239662578271,40.7813015260603,40.6160994944154,40.6790336017087,36030.0653734909,0.0,1.0
2017-06-28,51.73,51.82,51.6491,51.66,17080,40.694767128532,40.765567999237,40.6311250125317,40.6396997846504,21711.5973955414,0.0,1.0
2017-06-29,51.63,51.64,51.47,51.49,15168,40.6160994944154,40.6239662578271,40.4902312798288,40.5059648066521,19281.1188112162,0.0,1.0
2017-06-30,51.4,51.63,51.38,51.54,26546,40.4351639359472,40.6160994944154,40.4194304091239,40.5452986237105,33744.5002612436,0.0,1.0
2017-07-03,51.19,51.34,51.16,51.3,35593,40.3545846783215,40.4728340962107,40.3309347947437,40.4413009181069,45149.905135284,0.10757,1.0
2017-07-05,51.28,51.34,51.21,51.21,21031,40.425534329055,40.4728340962107,40.3703512673734,40.3703512673734,26677.9325963015,0.0,1.0
2017-07-06,51.22,51.226,51.16,51.2,10570,40.3782345618994,40.3829645386149,40.3309347947437,40.3624679728475,13408.0998308642,0.0,1.0
2017-07-07,51.17,51.24,51.17,51.235,44957,40.3388180892696,40.3940011509513,40.3388180892696,40.3900595036883,57028.1877101386,0.0,1.0
2017-07-10,51.32,51.32,51.17,51.24,132770,40.4570675071588,40.4570675071588,40.3388180892696,40.3940011509513,168419.433731679,0.0,1.0
2017-07-11,51.34,51.4116,51.27,51.3,22949,40.4728340962107,40.5292784850165,40.4176510345291,40.4413009181069,29110.925545743,0.0,1.0
2017-07-12,51.52,51.64,51.44,51.55,23263,40.6147333976778,40.7093329319891,40.5516670414702,40.6383832812556,29509.236174588,0.0,1.0
2017-07-13,51.52,51.55,51.4,51.49,18159,40.6147333976778,40.6383832812556,40.5201338633664,40.5910835140999,23034.785698076,0.0,1.0
2017-07-14,51.52,51.64,51.35,51.64,117037,40.6147333976778,40.7093329319891,40.4807173907367,40.7093329319891,148462.041618246,0.0,1.0
2017-07-17,51.5469,51.68,51.53,51.57,38051,40.6359394599526,40.7408661100929,40.6226166922037,40.6541498703075,48267.8908859239,0.0,1.0
2017-07-18,51.62,51.69,51.61,51.67,15549,40.6935663429372,40.7487494046189,40.6856830484113,40.732982815567,19723.9871589507,0.0,1.0
2017-07-19,51.71,51.8,51.59,51.65,24995,40.7645159936708,40.8354656444043,40.6699164593594,40.7172162265151,31706.2871591723,0.0,1.0
2017-07-20,51.62,51.7681,51.59,51.73,70981,40.6935663429372,40.8103179348665,40.6699164593594,40.7802825827226,90039.7667071501,0.0,1.0
2017-07-21,51.74,51.78,51.65,51.69,7596,40.7881658772486,40.8196990553524,40.7172162265151,40.7487494046189,9635.56540352364,0.0,1.0
2017-07-24,51.74,51.7439,51.65,51.72,32261,40.7881658772486,40.7912403621137,40.7172162265151,40.7723992881967,40923.2458508526,0.0,1.0
2017-07-25,51.5469,51.7,51.4301,51.7,28991,40.6359394599526,40.7566326991448,40.5438625798895,40.7566326991448,36775.2338880402,0.0,1.0
2017-07-26,51.55,51.629,51.47,51.55,33189,40.6383832812556,40.7006613080106,40.575316925048,40.6383832812556,42100.4186647638,0.0,1.0
2017-07-27,51.65,51.68,51.52,51.63,28180,40.7172162265151,40.7408661100929,40.6147333976778,40.7014496374632,35746.4761810553,0.0,1.0
2017-07-28,51.72,51.76,51.6037,51.61,18763,40.7723992881967,40.8039324663005,40.6807165728599,40.6856830484113,23800.9628312683,0.0,1.0
2017-07-31,51.7,51.8,51.62,51.72,11043,40.7566326991448,40.8354656444043,40.6935663429372,40.7723992881967,14008.1027845065,0.0,1.0
2017-08-01,51.73,51.73,51.5672,51.6,35706,40.8627623400298,40.8627623400298,40.7341627322789,40.7600722355604,45201.8237198463,0.104626,1.0
2017-08-02,51.7,51.84,51.6949,51.84,9150,40.8390646236138,40.9496539668886,40.8350360118231,40.9496539668886,11583.3945845682,0.0,1.0
2017-08-03,51.74,51.77,51.675,51.72,9682,40.8706615788352,40.8943592952512,40.8193165266004,40.8548631012245,12256.8771986655,0.0,1.0
2017-08-04,51.73,51.7399,51.53,51.69,74716,40.8627623400298,40.8705825864471,40.704777563923,40.8311653848085,94586.3289377705,0.0,1.0
2017-08-07,51.62,51.78,51.61,51.67,17540,40.7758707131711,40.9022585340565,40.7679714743657,40.8153669071978,22204.6711489974,0.0,1.0
2017-08-08,51.66,51.75,51.54,51.66,28314,40.8074676683924,40.8785608176405,40.7126768027283,40.8074676683924,35843.9600292312,0.0,1.0
2017-08-09,51.69,51.84,51.66,51.77,30476,40.8311653848085,40.9496539668886,40.8074676683924,40.8943592952512,38580.9326075739,0.0,1.0
2017-08-10,51.8,51.83,51.74,51.81,28333,40.9180570116672,40.9417547280832,40.8706615788352,40.9259562504726,35868.0129797346,0.0,1.0
2017-08-11,51.7801,51.9099,51.73,51.79,12238,40.9023375264446,41.0048696461379,40.8627623400298,40.9101577728619,15492.6320137646,0.0,1.0
2017-08-14,51.79,51.9209,51.71,51.8,12559,40.9101577728619,41.0135588088238,40.8469638624191,40.9180570116672,15899.000282797,0.0,1.0
2017-08-15,51.69,51.81,51.69,51.71,9181,40.8311653848085,40.9259562504726,40.8311653848085,40.8469638624191,11622.6388722318,0.0,1.0
2017-08-16,51.76,51.93,51.64,51.65,57708,40.8864600564458,41.0207471161366,40.7916691907817,40.7995684295871,73055.1404028704,0.0,1.0
2017-08-17,51.87,51.9204,51.81,51.81,15751,40.9733516833046,41.0131638468835,40.9259562504726,40.9259562504726,19939.8959673808,0.0,1.0
2017-08-18,51.85,51.99,51.821,51.98,15006,40.9575532056939,41.0681425489687,40.9346454131584,41.0602433101633,18996.7671186919,0.0,1.0
2017-08-21,51.9868,52.0,51.9217,51.94,13771,41.065614792551,41.076041787774,41.0141907479282,41.028646354942,17433.325335966,0.0,1.0
2017-08-22,51.9,51.99,51.86,51.94,10636,40.9970493997206,41.0681425489687,40.9654524444993,41.028646354942,13464.5885028926,0.0,1.0
2017-08-23,51.91,52.06,51.9,52.0,34041,41.004948638526,41.1234372206061,40.9970493997206,41.076041787774,43094.0256888838,0.0,1.0
2017-08-24,52.04,52.07,51.94,51.94,12199,41.1076387429954,41.1313364594114,41.028646354942,41.028646354942,15443.2601679943,0.0,1.0
2017-08-25,52.03,52.08,51.9416,51.99,11130,41.0997395041901,41.1392356982168,41.0299102331508,41.0681425489687,14089.965215983,0.0,1.0
2017-08-28,51.997,52.08,51.95,51.95,13530,41.0736720161324,41.1392356982168,41.0365455937473,41.0365455937473,17128.2326480009,0.0,1.0
2017-08-29,52.06,52.23,52.05,52.18,13282,41.1234372206061,41.2577242802969,41.1155379818007,41.2182280862702,16814.2783466924,0.0,1.0
2017-08-30,52.135,52.2,52.08,52.08,12015,41.1826815116461,41.2340265638809,41.1392356982168,41.1392356982168,15210.3263315396,0.0,1.0
2017-08-31,52.2,52.22,52.12,52.14,12349,41.2340265638809,41.2498250414915,41.1708326534381,41.1866311310488,15633.1518824954,0.0,1.0
2017-09-01,51.99,52.09,51.97,52.05,11899,41.1538856265052,41.2330429368081,41.1380541644446,41.2013800126869,15032.0923670345,0.108546,1.0
2017-09-05,52.18,52.21,52.09,52.11,12629,41.3042845160808,41.3280317091716,41.2330429368081,41.2488743988687,15954.3066226808,0.0,1.0
2017-09-06,52.07,52.22,52.06,52.21,13295,41.2172114747475,41.3359474402019,41.2092957437172,41.3280317091716,16795.6692175581,0.0,1.0
2017-09-07,52.26,52.29,52.14,52.14,8278,41.3676103643231,41.391357557414,41.2726215919596,41.2726215919596,10457.656997589,0.0,1.0
2017-09-08,52.14,52.25,52.13,52.15,12267,41.2726215919596,41.3596946332928,41.2647058609293,41.2805373229899,15496.9894164562,0.0,1.0
2017-09-11,52.09,52.11,52.0,52.09,4455,41.2330429368081,41.2488743988687,41.1618013575354,41.2330429368081,5628.0335738414,0.0,1.0
2017-09-12,52.06,52.07,51.9501,52.03,11298,41.2092957437172,41.2172114747475,41.1223018596943,41.1855485506263,14272.8447401257,0.0,1.0
2017-09-13,51.83,51.99,51.83,51.88,5324,41.0272339300204,41.1538856265052,41.0272339300204,41.0668125851719,6725.84753022034,0.0,1.0
2017-09-14,51.85,51.99,51.785,51.863,8138,41.043065392081,41.1538856265052,40.9916131403841,41.0533558424204,10280.7939896569,0.0,1.0
2017-09-15,51.78,51.87,51.69,51.84,11259,40.9876552748689,41.0588968541416,40.9164136955963,41.0351496610507,14223.5757593446,0.0,1.0
2017-09-18,51.72,51.78,51.61,51.7352,10352,40.9401608886872,40.9876552748689,40.8530878473539,40.9521927998532,13077.7561293841,0.0,1.0
2017-09-19,51.63,51.74,51.625,51.74,8347,40.8689193094145,40.9559923507478,40.8649614438994,40.9559923507478,10544.8251943556,0.0,1.0
2017-09-20,51.58,51.718,51.52,51.64,25099,40.829340654263,40.9385777424811,40.7818462680813,40.8768350404448,31707.7474006387,0.0,1.0
2017-09-21,51.61,51.695,51.54,51.58,6552,40.8530878473539,40.9203715611114,40.7976777301419,40.829340654263,8277.18877122534,0.0,1.0
2017-09-22,51.63,51.73,51.57,51.72,7840,40.8689193094145,40.9480766197175,40.8214249232327,40.9401608886872,9904.32844420126,0.0,1.0
2017-09-25,51.68,51.799,51.64,51.64,14782,40.908497964566,41.0026951638265,40.8768350404448,40.8768350404448,18674.2070232376,0.0,1.0
2017-09-26,51.78,51.84,51.661,51.68,226029,40.9876552748689,41.0351496610507,40.8934580756084,40.908497964566,285544.062999282,0.0,1.0
2017-09-27,51.6,51.68,51.58,51.58,46915,40.8451721163236,40.908497964566,40.829340654263,40.829340654263,59268.0572652681,0.0,1.0
2017-09-28,51.64,51.75,51.49,51.49,34956,40.8768350404448,40.9639080817781,40.7580990749904,40.7580990749904,44160.1664662626,0.0,1.0
2017-09-29,51.55,51.71,51.5,51.616,19263,40.8055934611722,40.9322451576569,40.7660148060207,40.8578372859721,24335.0865842664,0.0,1.0
2017-10-02,51.38,51.57,51.37,51.5,83861,40.7560473175073,40.9067606104292,40.7481150389325,40.8512346604054,105721.198781441,0.107408,1.0
2017-10-03,51.5,51.59,51.39,51.51,22683,40.8512346604054,40.9226251675789,40.7639795960822,40.8591669389802,28595.8186995078,0.0,1.0
2017-10-04,51.55,51.55,51.45,51.52,8230,40.8908960532795,40.8908960532795,40.8115732675312,40.867099217555,10375.3290083741,0.0,1.0
2017-10-05,51.4,51.52,51.35,51.52,32316,40.771911874657,40.867099217555,40.7322504817828,40.867099217555,40739.8702593702,0.0,1.0
2017-10-06,51.37,51.4499,51.33,51.33,9571,40.7481150389325,40.8114939447454,40.7163859246331,40.7163859246331,12065.8899075514,0.0,1.0
2017-10-09,51.4,51.46,51.36,51.37,7427,40.771911874657,40.819505546106,40.7401827603577,40.7481150389325,9363.00954376601,0.0,1.0
2017-10-10,51.52,51.54,51.3872,51.4,12215,40.867099217555,40.8829637747047,40.7617585580812,40.771911874657,15399.1061770704,0.0,1.0
2017-10-11,51.5,51.64,51.49,51.53,15839,40.8512346604054,40.9622865604531,40.8433023818305,40.8750314961299,19967.7808218271,0.0,1.0
2017-10-12,51.5,51.6115,51.4924,51.53,8993,40.8512346604054,40.9396795665148,40.8452061286885,40.8750314961299,11337.2216005234,0.0,1.0
2017-10-13,51.69,51.71,51.56,51.68,144636,41.0019479533272,41.0178125104769,40.8988283318544,40.9940156747524,182338.528123353,0.0,1.0
2017-10-16,51.54,51.61,51.54,51.61,49715,40.8829637747047,40.9384897247286,40.8829637747047,40.9384897247286,62674.2991070859,0.0,1.0
2017-10-17,51.5,51.645,51.5,51.5,162068,40.8512346604054,40.9662526997405,40.8512346604054,40.8512346604054,204314.559140847,0.0,1.0
2017-10-18,51.46,51.55,51.4,51.4,12877,40.819505546106,40.8908960532795,40.771911874657,40.771911874657,16233.6709162616,0.0,1.0
2017-10-19,51.5,51.66,51.5,51.58,21296,40.8512346604054,40.9781511176027,40.8512346604054,40.914692889004,26847.2668970029,0.0,1.0
2017-10-20,51.4,51.5,51.39,51.43,43969,40.771911874657,40.8512346604054,40.7639795960822,40.7957087103815,55430.4788783961,0.0,1.0
2017-10-23,51.45,51.55,51.4,51.55,28740,40.8115732675312,40.8908960532795,40.771911874657,40.8908960532795,36231.7078615639,0.0,1.0
2017-10-24,51.4499,51.4499,51.34,51.42,21022,40.8114939447454,40.8114939447454,40.724318203208,40.7877764318067,26501.842820661,0.0,1.0
2017-10-25,51.33,51.46,51.27,51.31,58319,40.7163859246331,40.819505546106,40.6687922531841,40.7005213674835,73521.1193729487,0.0,1.0
2017-10-26,51.3,51.44,51.3,51.38,10883,40.6925890889086,40.8036409889563,40.6925890889086,40.7560473175073,13719.8913241962,0.0,1.0
2017-10-27,51.41,51.53,51.35,51.35,21717,40.7798441532318,40.8750314961299,40.7322504817828,40.7322504817828,27378.0097296306,0.0,1.0
2017-10-30,51.53,51.68,51.47,51.49,11199,40.8750314961299,40.9940156747524,40.8274378246808,40.8433023818305,14118.2636166198,0.0,1.0
2017-10-31,51.56,51.6422,51.56,51.57,4661,40.8988283318544,40.9640316617395,40.8988283318544,40.9067606104292,5875.99131324806,0.0,1.0
2017-11-01,51.55,51.65,51.518,51.518,7107,40.9821521589159,41.0616519691175,40.9567122196514,40.9567122196514,8939.64398402867,0.115044,1.0
2017-11-02,51.49,51.68,51.49,51.53,9188,40.9344522727949,41.0855019121779,40.9344522727949,40.9662521968756,11557.2602962228,0.0,1.0
2017-11-03,51.64,51.67,51.5279,51.56,11036,41.0537019880973,41.0775519311578,40.9645827008613,40.990102139936,13881.7941477051,0.0,1.0
2017-11-06,51.59,51.71,51.58,51.58,24512,41.0139520829965,41.1093518552384,41.0060021019764,41.0060021019764,30832.7780127355,0.0,1.0
2017-11-07,51.56,51.7399,51.56,51.63,22079,40.990102139936,41.1331222984887,40.990102139936,41.0457520070772,27772.393347878,0.0,1.0
2017-11-08,51.6,51.6957,51.6,51.65,5323,41.0219020640167,41.0979833823796,41.0219020640167,41.0616519691175,6695.6134693942,0.0,1.0
2017-11-09,51.57,51.6542,51.51,51.59,27406,40.9980521209562,41.0649909611459,40.9503522348353,41.0139520829965,34473.0382758252,0.0,1.0
2017-11-10,51.41,51.56,51.33,51.56,15355,40.8708524246337,40.990102139936,40.8072525764724,40.990102139936,19314.5115202983,0.0,1.0
2017-11-13,51.46,51.53,51.43,51.5,8111,40.9106023297345,40.9662521968756,40.886752386674,40.9424022538151,10202.5400808297,0.0,1.0
2017-11-14,51.54,51.54,51.44,51.44,7562,40.9742021778957,40.9742021778957,40.8947023676941,40.8947023676941,9511.97239443153,0.0,1.0
2017-11-15,51.59,51.62,51.52,51.6,15766,41.0139520829965,41.037802026057,40.9583022158554,41.0219020640167,19831.4938866183,0.0,1.0
2017-11-16,51.58,51.64,51.524,51.6163,5514,41.0060021019764,41.0537019880973,40.9614822082635,41.0348605330795,6935.86561529957,0.0,1.0
2017-11-17,51.55,51.6799,51.5201,51.59,23288,40.9821521589159,41.0854224123677,40.9583817156656,41.0139520829965,29293.1516955198,0.0,1.0
2017-11-20,51.53,51.56,51.42,51.53,10520,40.9662521968756,40.990102139936,40.8788024056538,40.9662521968756,13232.7359943691,0.0,1.0
2017-11-21,51.44,51.55,51.35,51.55,22364,40.8947023676941,40.9821521589159,40.8231525385127,40.9821521589159,28130.8847697787,0.0,1.0
2017-11-22,51.4711,51.52,51.4,51.46,3856,40.9194268086668,40.9583022158554,40.8629024436135,40.9106023297345,4850.32604508437,0.0,1.0
2017-11-24,51.41,51.56,51.4,51.51,6920,40.8708524246337,40.990102139936,40.8629024436135,40.9503522348353,8704.42329667628,0.0,1.0
2017-11-27,51.5405,51.56,51.4871,51.49,5846,40.9745996769467,40.990102139936,40.9321467782991,40.9344522727949,7353.47667519793,0.0,1.0
2017-11-28,51.6,51.66,51.46,51.59,12833,41.0219020640167,41.0696019501376,40.9106023297345,41.0139520829965,16142.1769026368,0.0,1.0
2017-11-29,51.4,51.47,51.36,51.45,8790,40.8629024436135,40.9185523107546,40.8311025195329,40.9026523487143,11056.6301702001,0.0,1.0
2017-11-30,51.31,51.49,51.24,51.47,10203,40.7913526144321,40.9344522727949,40.735702747291,40.9185523107546,12833.9929040445,0.0,1.0
2017-12-01,51.27,51.41,51.1,51.26,17764,40.8478459745594,40.9593868061654,40.7124035361807,40.8398787723019,22296.4089848761,0.111061,1.0
2017-12-04,51.29,51.3013,51.21,51.21,9361,40.8637803790746,40.8727833176256,40.800042761014,40.800042761014,11749.4193035028,0.0,1.0
2017-12-05,51.17,51.26,51.13,51.19,10490,40.7681739519837,40.8398787723019,40.7363051429535,40.7841083564989,13166.4788477454,0.0,1.0
2017-12-06,51.37,51.41,51.28,51.35,10989,40.9275179971351,40.9593868061654,40.855813176817,40.91158359262,13792.7965736773,0.0,1.0
2017-12-07,51.27,51.4386,51.241,51.37,8954,40.8478459745594,40.9821730046221,40.8247410880125,40.9275179971351,11238.5749859593,0.0,1.0
2017-12-08,51.25,51.33,51.17,51.31,12200,40.8319115700443,40.8956491881048,40.7681739519837,40.8797147835897,15312.7780688746,0.0,1.0
2017-12-11,51.24,51.24,51.24,51.24,19658,40.8239443677867,40.8239443677867,40.8239443677867,40.8239443677867,24673.6550227817,0.0,1.0
2017-12-12,51.32,51.32,51.15,51.31,15138,40.8876819858473,40.8876819858473,40.7522395474686,40.8797147835897,19000.396262838,0.0,1.0
2017-12-13,51.36,51.39,51.21,51.35,19471,40.9195507948776,40.9434524016503,40.800042761014,40.91158359262,24438.9427687751,0.0,1.0
2017-12-14,51.38,51.46,51.25,51.34,5324,40.9354851993927,40.9992228174533,40.8319115700443,40.9036163903624,6682.39593759739,0.0,1.0
2017-12-15,51.41,51.48,51.29,51.35,14442,40.9593868061654,41.0151572219684,40.8637803790746,40.91158359262,18126.8148254661,0.0,1.0
2017-12-18,51.41,51.45,51.33,51.38,15650,40.9593868061654,40.9912556151957,40.8956491881048,40.9354851993927,19643.0308834334,0.0,1.0
2017-12-19,51.2,51.31,51.18,51.26,12551,40.7920755587564,40.8797147835897,40.7761411542413,40.8398787723019,15753.3342247906,0.0,1.0
2017-12-20,51.22,51.26,51.11,51.13,17751,40.8080099632716,40.8398787723019,40.7203707384383,40.7363051429535,22280.0920902125,0.0,1.0
2017-12-21,50.97,51.12,50.96,51.05,8226,40.6937411616126,40.8134990814525,40.6857573002899,40.7576120521939,10303.2851743677,0.106576,1.0
2017-12-22,51.1,51.1,51.0,51.05,12533,40.7975313588072,40.7975313588072,40.7176927455806,40.7576120521939,15697.9179540908,0.0,1.0
2017-12-26,50.95,51.12,50.94,51.05,8917,40.6777734389673,40.8134990814525,40.6697895776446,40.7576120521939,11168.7811694428,0.0,1.0
2017-12-27,51.22,51.32,51.09,51.15,10159,40.8933376946792,40.9731763079058,40.7895474974846,40.8374506654205,12724.4194123999,0.0,1.0
2017-12-28,51.21,51.2489,51.11,51.21,14562,40.8853538333565,40.9164110539017,40.8055152201299,40.8853538333565,18239.2947616269,0.0,1.0
2017-12-29,51.27,51.27,51.14,51.16,11970,40.9332570012925,40.9332570012925,40.8294668040979,40.8454345267432,14992.7453850208,0.0,1.0
2018-01-02,51.13,51.22,51.02,51.14,15369,40.8214829427752,40.8933376946792,40.7336604682259,40.8294668040979,19250.0838615192,0.0,1.0
2018-01-03,51.21,51.22,51.08,51.15,32641,40.8853538333565,40.8933376946792,40.7815636361619,40.8374506654205,40883.7261581007,0.0,1.0
2018-01-04,51.11,52.05,51.06,51.14,12376,40.8055152201299,41.5559981844602,40.7655959135166,40.8294668040979,15501.2712518812,0.0,1.0
2018-01-05,51.11,51.16,50.96,51.12,17826,40.8055152201299,40.8454345267432,40.6857573002899,40.8134990814525,22327.5421247604,0.0,1.0
2018-01-08,51.11,51.17,50.97,51.1,21882,40.8055152201299,40.8534183880659,40.6937411616126,40.7975313588072,27407.7906863013,0.0,1.0
2018-01-09,50.95,51.05,50.95,51.03,38609,40.6777734389673,40.7576120521939,40.6777734389673,40.7416443295486,48358.8058955948,0.0,1.0
2018-01-10,51.08,51.08,50.84,50.86,44691,40.7815636361619,40.7815636361619,40.589950964418,40.6059186870633,55976.6736843748,0.0,1.0
2018-01-11,50.95,51.09,50.91,51.02,83342,40.6777734389673,40.7895474974846,40.6458379936766,40.7336604682259,104388.085704128,0.0,1.0
2018-01-12,51.05,51.1,50.93,50.97,19418,40.7576120521939,40.7975313588072,40.661805716322,40.6937411616126,24321.5647357005,0.0,1.0
2018-01-16,51.03,51.08,50.92,51.05,17196,40.7416443295486,40.7815636361619,40.6538218549993,40.7576120521939,21538.4502623908,0.0,1.0
2018-01-17,50.95,51.64,50.87,50.92,82782,40.6777734389673,41.228659870231,40.613902548386,40.6538218549993,103686.670715355,0.0,1.0
2018-01-18,50.87,51.39,50.87,50.96,46337,40.613902548386,41.0290633371645,40.613902548386,40.6857573002899,58038.3327406608,0.0,1.0
2018-01-19,50.78,51.29,50.78,50.94,16120,40.542047796482,40.9492247239378,40.542047796482,40.6697895776446,20190.7314625343,0.0,1.0
2018-01-22,50.75,50.9,50.73,50.82,25913,40.518096212514,40.637854132354,40.5021284898687,40.5739832417727,32456.7260787005,0.0,1.0
2018-01-23,50.85,50.96,50.79,50.84,9518,40.5979348257407,40.6857573002899,40.5500316578047,40.589950964418,11921.549755608,0.0,1.0
2018-01-24,50.94,51.0,50.82,50.87,11881,40.6697895776446,40.7176927455806,40.5739832417727,40.613902548386,14881.2705028766,0.0,1.0
2018-01-25,50.95,50.96,50.87,50.89,17432,40.6777734389673,40.6857573002899,40.613902548386,40.6298702710313,21834.046579088,0.0,1.0
2018-01-26,50.9,51.0,50.79,50.95,15002,40.637854132354,40.7176927455806,40.5500316578047,40.6777734389673,18790.4065385198,0.0,1.0
2018-01-29,50.79,51.08,50.69,50.8,13628,40.5500316578047,40.7815636361619,40.470193044578,40.5580155191273,17069.4347624949,0.0,1.0
2018-01-30,50.85,51.57,50.72,50.79,14141,40.5979348257407,41.1727728409724,40.494144628546,40.5500316578047,17711.9809932815,0.0,1.0
2018-01-31,50.77,50.91,50.64,50.91,22788,40.5340639351594,40.6458379936766,40.4302737379647,40.6458379936766,28542.5799359945,0.0,1.0
2018-02-01,50.54,50.73,50.51,50.64,26743,40.4373011327009,40.5893210617712,40.4132979860056,40.5173116216853,33424.367654126,0.108802,1.0
2018-02-02,50.45,50.48,50.35,50.43,40111,40.365291692615,40.3892948393103,40.2852812036306,40.3492895948181,50132.1770547301,0.0,1.0
2018-02-05,50.65,50.74,49.94,50.39,63383,40.5253126705837,40.5973221106697,39.9572381987947,40.3172853992244,79218.3634977926,0.0,1.0
2018-02-06,50.39,50.64,50.35,50.56,14030,40.3172853992244,40.5173116216853,40.2852812036306,40.4533032304978,17535.2009193952,0.0,1.0
2018-02-07,50.43,50.69,50.41,50.64,17823,40.3492895948181,40.5573168661775,40.3332874970213,40.5173116216853,22275.8293646744,0.0,1.0
2018-02-08,50.34,50.55,50.34,50.37,9632,40.2772801547322,40.4453021815994,40.2772801547322,40.3012833014275,12038.4216147979,0.0,1.0
2018-02-09,50.57,50.67,50.35,50.35,40503,40.4613042793963,40.5413147683806,40.2852812036306,40.2852812036306,50622.1128181229,0.0,1.0
2018-02-12,50.51,50.58,50.4,50.57,6725,40.4132979860056,40.4693053282947,40.3252864481228,40.4613042793963,8405.14798167734,0.0,1.0
2018-02-13,50.43,50.59,50.35,50.41,5892,40.3492895948181,40.4773063771931,40.2852812036306,40.3332874970213,7364.03448446735,0.0,1.0
2018-02-14,50.28,50.36,50.15,50.32,11409,40.2292738613416,40.2932822525291,40.1252602256619,40.2612780569353,14259.3804197705,0.0,1.0
2018-02-15,50.33,50.37,50.18,50.3,11724,40.2692791058338,40.3012833014275,40.1492633723572,40.2452759591384,14653.0788010684,0.0,1.0
2018-02-16,50.4,50.76,50.25,50.31,19892,40.3252864481228,40.6133242084666,40.2052707146463,40.2532770080369,24861.7403199295,0.0,1.0
2018-02-20,50.34,50.34,50.15,50.23,6039,40.2772801547322,40.2772801547322,40.1252602256619,40.1892686168494,7547.76039573969,0.0,1.0
2018-02-21,50.22,50.34,50.16,50.34,12316,40.181267567951,40.2772801547322,40.1332612745603,40.2772801547322,15392.9817906822,0.0,1.0
2018-02-22,50.18,50.23,50.07,50.23,15472,40.1492633723572,40.1892686168494,40.0612518344744,40.1892686168494,19337.4646204478,0.0,1.0
2018-02-23,50.38,50.41,50.26,50.33,8895,40.3092843503259,40.3332874970213,40.2132717635447,40.2692791058338,11117.292386174,0.0,1.0
2018-02-26,50.77,50.77,50.33,50.46,7388,40.621325257365,40.621325257365,40.2692791058338,40.3732927415134,9233.78933659958,0.0,1.0
2018-02-27,50.37,50.46,50.25,50.46,10947,40.3012833014275,40.3732927415134,40.2052707146463,40.3732927415134,13681.9561272003,0.0,1.0
2018-02-28,50.42,50.42,50.26,50.38,7082,40.3412885459197,40.3412885459197,40.2132717635447,40.3092843503259,8851.33948048162,0.0,1.0
2018-03-01,50.12,50.52,50.12,50.34,16112,40.1897838843984,40.5105323591343,40.1897838843984,40.3661955455032,20093.0027969989,0.110644,1.0
2018-03-02,50.35,50.45,50.18,50.43,14194,40.3742142573715,40.4544013760555,40.2378961556088,40.4383639523187,17701.0974243175,0.0,1.0
2018-03-05,50.34,50.47,50.27,50.39,29185,40.3661955455032,40.4704387997923,40.3100645624244,40.4062891048451,36396.1200738836,0.0,1.0
2018-03-06,50.35,50.37,50.19,50.33,11288,40.3742142573715,40.3902516811083,40.2459148674772,40.3581768336348,14077.0739555936,0.0,1.0
2018-03-07,50.17,50.33,50.14,50.33,9366,40.2298774437404,40.3581768336348,40.2058213081352,40.3581768336348,11680.1802505395,0.0,1.0
2018-03-08,50.2,50.38,50.17,50.23,12834,40.2539335793456,40.3982703929767,40.2298774437404,40.2779897149508,16005.0644176194,0.0,1.0
2018-03-09,50.08,50.26,50.03,50.26,12420,40.1577090369249,40.302045850556,40.1176154775829,40.302045850556,15488.772017051,0.0,1.0
2018-03-12,50.14,50.24,50.06,50.14,14650,40.2058213081352,40.2860084268192,40.1416716131881,40.2058213081352,18269.7673147986,0.0,1.0
2018-03-13,50.3,50.31,50.15,50.17,11966,40.3341206980296,40.342139409898,40.2138400200036,40.2298774437404,14922.5962927563,0.0,1.0
2018-03-14,50.22,50.29,50.11,50.18,11707,40.2699710030824,40.3261019861612,40.1817651725301,40.2378961556088,14599.6017716278,0.0,1.0
2018-03-15,50.24,50.34,50.21,50.22,9029,40.2860084268192,40.3661955455032,40.261952291214,40.2699710030824,11259.9132481444,0.0,1.0
2018-03-16,50.14,50.29,50.09,50.25,7681,40.2058213081352,40.3261019861612,40.1657277487933,40.2940271386876,9578.84523856435,0.0,1.0
2018-03-19,50.17,50.22,50.05,50.09,20942,40.2298774437404,40.2699710030824,40.1336529013197,40.1657277487933,26116.4141369632,0.0,1.0
2018-03-20,50.06,50.22,50.04,50.11,15528,40.1416716131881,40.2699710030824,40.1256341894513,40.1817651725301,19364.7062705933,0.0,1.0
2018-03-21,50.07,50.19,49.96,50.03,15600,40.1496903250565,40.2459148674772,40.0614844945041,40.1176154775829,19454.4962533008,0.0,1.0
2018-03-22,50.16,50.22,50.08,50.13,10873,40.221858731872,40.2699710030824,40.1577090369249,40.1978025962668,13559.5344719321,0.0,1.0
2018-03-23,50.22,50.22,50.1,50.2,9787,40.2699710030824,40.2699710030824,40.1737464606617,40.2539335793456,12205.20223276,0.0,1.0
2018-03-26,50.1,50.25,50.1,50.24,14395,40.1737464606617,40.2940271386876,40.1737464606617,40.2860084268192,17951.7611260426,0.0,1.0
2018-03-27,50.34,50.37,50.17,50.19,30889,40.3661955455032,40.3902516811083,40.2298774437404,40.2459148674772,38521.1496646288,0.0,1.0
2018-03-28,50.24,50.49,50.22,50.41,10892,40.2860084268192,40.4864762235291,40.2699710030824,40.4223265285819,13583.2290507021,0.0,1.0
2018-03-29,50.36,50.43,50.31,50.31,29902,40.3822329692399,40.4383639523187,40.342139409898,40.342139409898,37290.2786516796,0.0,1.0
2018-04-02,50.28,50.41,50.16,50.16,17427,40.4070164020116,40.5114895947773,40.3105796086894,40.3105796086894,21685.0843745142,0.110907,1.0
2018-04-03,50.19,50.36,50.19,50.25,29976,40.3346888070199,40.4713075975597,40.3346888070199,40.382907203681,37300.2862919859,0.0,1.0
2018-04-04,50.28,50.41,50.17,50.24,66144,40.4070164020116,40.5114895947773,40.3186160081329,40.3748708042375,82305.5156290736,0.0,1.0
2018-04-05,50.12,50.24,50.07,50.21,6708,40.2784340109153,40.3748708042375,40.2382520136977,40.350761605907,8347.02163219379,0.0,1.0
2018-04-06,50.25,50.26,50.16,50.24,9735,40.382907203681,40.3909436031246,40.3105796086894,40.3748708042375,12113.6338087965,0.0,1.0
2018-04-09,50.35,50.35,50.12,50.26,6630,40.4632711981162,40.4632711981162,40.2784340109153,40.3909436031246,8249.96324112177,0.0,1.0
2018-04-10,50.16,50.29,50.07,50.13,9513,40.3105796086894,40.4150528014551,40.2382520136977,40.2864704103588,11837.3906957453,0.0,1.0
2018-04-11,50.17,50.29,50.12,50.23,7694,40.3186160081329,40.4150528014551,40.2784340109153,40.366834404794,9573.9392424119,0.0,1.0
2018-04-12,50.02,50.21,50.02,50.15,10869,40.1980700164801,40.350761605907,40.1980700164801,40.3025432092458,13524.713494382,0.0,1.0
2018-04-13,50.13,50.18,49.95,50.12,14552,40.2864704103588,40.3266524075764,40.1418152203755,40.2784340109153,18107.6116266673,0.0,1.0
2018-04-16,49.99,50.11,49.9,50.03,105693,40.1739608181496,40.2703976114718,40.1016332231579,40.2061064159236,131517.852917629,0.0,1.0
2018-04-17,50.18,50.2,49.97,50.05,9098,40.3266524075764,40.3427252064634,40.1578880192625,40.2221792148107,11320.9902817083,0.0,1.0
2018-04-18,49.99,50.12,49.48,50.08,65111,40.1739608181496,40.2784340109153,39.7641044465301,40.2462884131412,81020.1141165428,0.0,1.0
2018-04-19,49.68,49.95,49.68,49.91,79003,39.9248324354005,40.1418152203755,39.9248324354005,40.1096696226014,98306.4624341392,0.0,1.0
2018-04-20,49.61,49.77,49.61,49.7,10281,39.8685776392958,39.9971600303921,39.8685776392958,39.9409052342875,12793.0425463006,0.0,1.0
2018-04-23,49.57,49.68,49.57,49.66,35239,39.8364320415218,39.9248324354005,39.8364320415218,39.9087596365134,43849.2390126531,0.0,1.0
2018-04-24,49.65,49.8,49.56,49.56,12143,39.9007232370699,40.0212692287227,39.8283956420782,39.8283956420782,15110.0005485583,0.0,1.0
2018-04-25,49.58,49.71,49.58,49.67,21441,39.8444684409653,39.948941633731,39.8444684409653,39.916796035957,26679.858499682,0.0,1.0
2018-04-26,49.64,49.81,49.61,49.66,8008,39.8926868376264,40.0293056281662,39.8685776392958,39.9087596365134,9964.66148339414,0.0,1.0
2018-04-27,49.73,49.87,49.68,49.75,16731,39.9650144326181,40.0775240248273,39.9248324354005,39.9810872315051,20819.0248849484,0.0,1.0
2018-04-30,49.83,49.95,49.76,49.79,13857,40.0453784270533,40.1418152203755,39.9891236309486,40.0132328292792,17242.7964754486,0.0,1.0
2018-05-01,49.61,49.74,49.61,49.74,9711,39.9575695121736,40.0622759027518,39.9575695121736,40.0622759027518,12056.8572083251,0.110736,1.0
2018-05-02,49.64,49.79,49.56,49.67,13284,39.9817325253839,40.1025475914357,39.9172978234897,40.0058955385943,16492.9761255679,0.0,1.0
2018-05-03,49.73,49.79,49.67,49.69,10735,40.054221565015,40.1025475914357,40.0058955385943,40.0220042140678,13328.2218238461,0.0,1.0
2018-05-04,49.7,49.83,49.69,49.73,13827,40.0300585518046,40.1347649423828,40.0220042140678,40.054221565015,17167.1470105561,0.0,1.0
2018-05-07,49.63,49.81,49.61,49.8,9941,39.9736781876472,40.1186562669092,39.9575695121736,40.1106019291724,12342.4176200143,0.0,1.0
2018-05-08,49.67,49.72,49.56,49.62,14574,40.0058955385943,40.0461672272782,39.9172978234897,39.9656238499104,18094.5975650427,0.0,1.0
2018-05-09,49.52,49.68,49.46,49.62,9760,39.8850804725426,40.0139498763311,39.8367544461219,39.9656238499104,12117.6939916849,0.0,1.0
2018-05-10,49.64,49.71,49.27,49.71,6523,39.9817325253839,40.0381128895414,39.683722029123,40.0381128895414,8098.74158890994,0.0,1.0
2018-05-11,49.6,49.75,49.58,49.65,10256,39.9495151744368,40.0703302404885,39.9334064989633,39.9897868631207,12733.511227328,0.0,1.0
2018-05-14,49.7,49.75,49.61,49.67,7533,40.0300585518046,40.0703302404885,39.9575695121736,40.0058955385943,9352.72426632816,0.0,1.0
2018-05-15,49.52,49.6,49.41,49.58,9848,39.8850804725426,39.9495151744368,39.796482757438,39.9334064989633,12226.9518883313,0.0,1.0
2018-05-16,49.55,49.57,49.42,49.51,19439,39.9092434857529,39.9253521612265,39.8045370951747,39.8770261348058,24134.821055775,0.0,1.0
2018-05-17,49.4,49.54,49.4,49.54,7221,39.7884284197012,39.9011891480161,39.7884284197012,39.9011891480161,8965.35536003658,0.0,1.0
2018-05-18,49.55,49.6,49.49,49.5,9383,39.9092434857529,39.9495151744368,39.8609174593322,39.868971797069,11649.623229916,0.0,1.0
2018-05-21,49.58,49.59,49.5,49.52,5918,39.9334064989633,39.9414608367,39.868971797069,39.8850804725426,7347.59354946634,0.0,1.0
2018-05-22,49.54,49.65,49.5,49.56,10149,39.9011891480161,39.9897868631207,39.868971797069,39.9172978234897,12600.6635575421,0.0,1.0
2018-05-23,49.83,49.94,49.68,49.68,10946,40.1347649423828,40.2233626574874,40.0139498763311,40.0139498763311,13590.1924623958,0.0,1.0
2018-05-24,49.8454,49.95,49.81,49.81,10051,40.1471686224974,40.2314169952242,40.1186562669092,40.1186562669092,12478.9899908223,0.0,1.0
2018-05-25,50.0,50.0,49.88,49.92,8438,40.2716886839081,40.2716886839081,40.1750366310667,40.2072539820138,10476.3424079752,0.0,1.0
2018-05-29,50.36,50.36,50.04,50.04,9627,40.5616448424322,40.5616448424322,40.3039060348552,40.3039060348552,11952.5655797081,0.0,1.0
2018-05-30,50.28,50.35,50.2,50.21,13716,40.497210140538,40.5535905046954,40.4327754386437,40.4408297763805,17029.3330727409,0.0,1.0
2018-05-31,50.3,50.3,50.09,50.18,7433,40.5133188160115,40.5133188160115,40.3441777235391,40.4166667631701,9228.56756559368,0.0,1.0
2018-06-01,49.93,50.06,49.84,49.84,15018,40.3048620847446,40.4098016415444,40.2322116223447,40.2322116223447,18604.4239135064,0.111187,1.0
2018-06-04,49.66,49.85,49.65,49.83,11418,40.0869106975449,40.2402838959446,40.0788384239449,40.2241393487447,14144.7138263694,0.0,1.0
2018-06-05,49.88,49.93,49.62,49.89,132381,40.2645007167446,40.3048620847446,40.0546216031449,40.2725729903446,163994.689179245,0.0,1.0
2018-06-06,49.73,49.87,49.61,49.87,7991,40.1434166127448,40.2564284431446,40.0465493295449,40.2564284431446,9899.31758508654,0.0,1.0
2018-06-07,49.9,49.91,49.68,49.76,44460,40.2806452639446,40.2887175375446,40.1030552447448,40.1676334335448,55077.4195761416,0.0,1.0
2018-06-08,49.78,49.84,49.77,49.78,6781,40.1837779807447,40.2322116223447,40.1757057071447,40.1837779807447,8400.35947246552,0.0,1.0
2018-06-11,49.71,49.85,49.62,49.62,9880,40.1272720655448,40.2402838959446,40.0546216031449,40.0546216031449,12239.4265724759,0.0,1.0
2018-06-12,49.68,49.77,49.65,49.67,6508,40.1030552447448,40.1757057071447,40.0788384239449,40.0949829711449,8062.16479085763,0.0,1.0
2018-06-13,49.56,49.81,49.56,49.78,16131,40.006187961545,40.2079948015447,40.006187961545,40.1837779807447,19983.2176154463,0.0,1.0
2018-06-14,49.7,49.77,49.65,49.72,8306,40.1191997919448,40.1757057071447,40.0788384239449,40.1353443391448,10289.542217711,0.0,1.0
2018-06-15,49.75,49.8,49.67,49.72,11452,40.1595611599448,40.1999225279447,40.0949829711449,40.1353443391448,14186.8333105257,0.0,1.0
2018-06-18,49.88,49.89,49.74,49.85,4736,40.2645007167446,40.2725729903446,40.1514888863448,40.2402838959446,5866.9963813002,0.0,1.0
2018-06-19,49.79,50.0,49.78,49.87,11532,40.1918502543447,40.3613679999445,40.1837779807447,40.2564284431446,14285.9379791288,0.0,1.0
2018-06-20,49.84,49.88,49.78,49.85,15959,40.2322116223447,40.2645007167446,40.1837779807447,40.2402838959446,19770.1425779497,0.0,1.0
2018-06-21,49.85,49.93,49.83,49.86,9477,40.2402838959446,40.3048620847446,40.2241393487447,40.2483561695446,11740.1868043881,0.0,1.0
2018-06-22,49.89,49.95,49.76,49.86,5577,40.2725729903446,40.3210066319445,40.1676334335448,40.2483561695446,6908.8342099897,0.0,1.0
2018-06-25,49.79,50.0,49.77,49.92,13605,40.1918502543447,40.3613679999445,40.1757057071447,40.2967898111446,16853.9877043052,0.0,1.0
2018-06-26,49.88,50.07,49.76,49.9,278048,40.2645007167446,40.4178739151444,40.1676334335448,40.2806452639446,344448.18619674,0.0,1.0
2018-06-27,50.03,50.11,49.95,49.97,386660,40.3855848207445,40.4501630095444,40.3210066319445,40.3371511791445,478997.639525662,0.0,1.0
2018-06-28,49.96,50.11,49.9,50.06,332897,40.3290789055445,40.4501630095444,40.2806452639446,40.4098016415444,412395.585799344,0.0,1.0
2018-06-29,50.1,50.25,49.88,49.98,118458,40.4420907359444,40.5631748399442,40.2645007167446,40.3452234527445,146746.760417242,0.0,1.0
2018-07-02,49.85,49.98,49.81,49.97,23820,40.3335783908492,40.4387612432225,40.3012144362728,40.4306702545784,29440.1599702694,0.115574,1.0
2018-07-03,50.23,50.23,49.83,49.85,89705,40.641035959325,40.641035959325,40.317396413561,40.3335783908492,110870.258191982,0.0,1.0
2018-07-05,49.96,50.0,49.84,50.0,16286,40.4225792659343,40.4549432205107,40.3254874022051,40.4549432205107,20128.5661324856,0.0,1.0
2018-07-06,49.93,50.09,49.91,49.92,8772,40.398306300002,40.5277621183076,40.3821243227138,40.3902153113579,10841.6911527793,0.0,1.0
2018-07-09,49.85,49.99,49.7,49.96,47931,40.3335783908492,40.4468522318666,40.2122135611876,40.4225792659343,59239.979325566,0.0,1.0
2018-07-10,49.87,50.05,49.85,49.88,21729,40.3497603681374,40.4953981637312,40.3335783908492,40.3578513567815,26855.8033582696,0.0,1.0
2018-07-11,49.94,50.0,49.91,49.97,11877,40.4063972886461,40.4549432205107,40.3821243227138,40.4306702545784,14679.2938693069,0.0,1.0
2018-07-12,49.97,50.04,49.94,49.99,4827,40.4306702545784,40.4873071750871,40.4063972886461,40.4468522318666,5965.89639699791,0.0,1.0
2018-07-13,50.04,50.14,49.98,50.06,56327,40.4873071750871,40.5682170615281,40.4387612432225,40.5034891523753,69616.9559464888,0.0,1.0
2018-07-16,50.03,50.09,49.91,50.02,8062,40.479216186443,40.5277621183076,40.3821243227138,40.4711251977989,9964.17169102904,0.0,1.0
2018-07-17,49.99,50.13,49.97,50.06,5285,40.4468522318666,40.560126072884,40.4306702545784,40.5034891523753,6531.95824697203,0.0,1.0
2018-07-18,49.97,50.11,49.96,50.05,37106,40.4306702545784,40.5439440955958,40.4225792659343,40.4953981637312,45860.8973911342,0.0,1.0
2018-07-19,50.09,50.16,50.01,50.02,22934,40.5277621183076,40.5843990388163,40.4630342091548,40.4711251977989,28345.1145574374,0.0,1.0
2018-07-20,50.04,50.07,49.94,50.04,34220,40.4873071750871,40.5115801410194,40.4063972886461,40.4873071750871,42293.9661705549,0.0,1.0
2018-07-23,49.83,49.98,49.76,49.98,6193,40.317396413561,40.4387612432225,40.2607594930522,40.4387612432225,7654.19440368926,0.0,1.0
2018-07-24,49.77,49.92,49.77,49.84,24970,40.2688504816964,40.3902153113579,40.2688504816964,40.3254874022051,30861.494309724,0.0,1.0
2018-07-25,49.83,50.0,49.83,49.91,9168,40.317396413561,40.4549432205107,40.317396413561,40.3821243227138,11331.1245427132,0.0,1.0
2018-07-26,49.85,49.97,49.79,49.91,26085,40.3335783908492,40.4306702545784,40.2850324589846,40.3821243227138,32239.5706475431,0.0,1.0
2018-07-27,49.85,49.92,49.81,49.87,15740,40.3335783908492,40.3902153113579,40.3012144362728,40.3497603681374,19453.7413069706,0.0,1.0
2018-07-30,49.8,49.92,49.79,49.83,9278,40.2931234476287,40.3902153113579,40.2850324589846,40.317396413561,11467.0782621393,0.0,1.0
2018-07-31,49.88,50.02,49.88,50.02,7823,40.3578513567815,40.4711251977989,40.3578513567815,40.4711251977989,9668.78133700324,0.0,1.0
2018-08-01,49.7,49.79,49.63,49.63,24554,40.3023560747704,40.3753382085074,40.245592192975,40.245592192975,30279.4654916946,0.111411,1.0
2018-08-02,49.72,49.78,49.67,49.74,6220,40.318574326712,40.3672290825367,40.2780286968581,40.3347925786536,7670.37042267412,0.0,1.0
2018-08-03,49.8,49.9,49.73,49.74,7024,40.3834473344782,40.464538594186,40.3266834526828,40.3347925786536,8661.84595640886,0.0,1.0
2018-08-06,49.82,49.92,49.79,49.83,15387,40.3996655864198,40.4807568461276,40.3753382085074,40.4077747123906,18974.9179571844,0.0,1.0
2018-08-07,49.77,49.9,49.73,49.84,10347,40.3591199565659,40.464538594186,40.3266834526828,40.4158838383613,12759.6981934741,0.0,1.0
2018-08-08,49.83,49.91,49.79,49.83,9527,40.4077747123906,40.4726477201568,40.3753382085074,40.4077747123906,11748.4918033467,0.0,1.0
2018-08-09,50.06,50.06,49.83,49.83,36101,40.5942846097185,40.5942846097185,40.4077747123906,40.4077747123906,44518.9779146235,0.0,1.0
2018-08-10,50.07,50.13,50.0,50.06,15245,40.6023937356893,40.6510484915139,40.5456298538938,40.5942846097185,18799.8066066989,0.0,1.0
2018-08-13,50.14,50.2,50.14,50.18,4110,40.6591576174847,40.7078123733094,40.6591576174847,40.6915941213678,5068.36373588274,0.0,1.0
2018-08-14,50.09,50.17,50.03,50.14,5630,40.6186119876308,40.683484995397,40.5699572318061,40.6591576174847,6942.79509319218,0.0,1.0
2018-08-15,50.14,50.17,50.08,50.15,9423,40.6591576174847,40.683484995397,40.61050286166,40.6672667434555,11620.2412367939,0.0,1.0
2018-08-16,50.07,50.2,50.06,50.16,9902,40.6023937356893,40.7078123733094,40.5942846097185,40.6753758694263,12210.9337500513,0.0,1.0
2018-08-17,50.08,50.26,50.05,50.11,42415,40.61050286166,40.756467129134,40.5861754837477,40.6348302395724,52305.267118605,0.0,1.0
2018-08-20,50.19,50.28,50.14,50.19,14578,40.6997032473386,40.7726853810756,40.6591576174847,40.6997032473386,17977.2765308269,0.0,1.0
2018-08-21,50.3,50.3,50.13,50.23,13474,40.7889036330172,40.7889036330172,40.6510484915139,40.7321397512217,16615.8474397285,0.0,1.0
2018-08-22,50.21,50.33,50.18,50.32,8494,40.7159214992802,40.8132310109295,40.6915941213678,40.8051218849587,10474.618387491,0.0,1.0
2018-08-23,50.25,50.4,50.19,50.26,11810,40.7483580031633,40.8699948927249,40.6997032473386,40.756467129134,14563.8383748845,0.0,1.0
2018-08-24,50.25,50.38,50.14,50.26,8882,40.7483580031633,40.8537766407834,40.6591576174847,40.756467129134,10953.0916550147,0.0,1.0
2018-08-27,50.12,50.28,50.11,50.26,10883,40.6429393655431,40.7726853810756,40.6348302395724,40.756467129134,13420.6818826306,0.0,1.0
2018-08-28,50.1,50.26,50.05,50.21,27768,40.6267211136016,40.756467129134,40.5861754837477,40.7159214992802,34242.9012695844,0.0,1.0
2018-08-29,50.2,50.24,50.08,50.19,8419,40.7078123733094,40.7402488771925,40.61050286166,40.6997032473386,10382.1299981501,0.0,1.0
2018-08-30,50.18,50.21,50.13,50.2,19422,40.6915941213678,40.7159214992802,40.6510484915139,40.7078123733094,23950.7933037262,0.0,1.0
2018-08-31,50.19,50.35,50.19,50.28,7989,40.6997032473386,40.8294492628711,40.6997032473386,40.7726853810756,9851.86323259543,0.0,1.0
2018-09-04,49.96,50.14,49.96,50.13,34309,40.610678018781,40.7569935120432,40.610678018781,40.7488648735287,42207.5602679497,0.120216,1.0
2018-09-05,49.99,50.05,49.96,50.05,10004,40.6350639343247,40.6838357654121,40.610678018781,40.6838357654121,12307.1040520146,0.0,1.0
2018-09-06,50.12,50.14,50.02,50.02,26142,40.7407362350141,40.7569935120432,40.6594498498684,40.6594498498684,32160.3672658702,0.0,1.0
2018-09-07,49.87,49.98,49.83,49.97,15240,40.5375202721499,40.6269352958101,40.5050057180916,40.6188066572956,18748.5271644045,0.0,1.0
2018-09-10,49.81,49.95,49.73,49.89,58743,40.4887484410625,40.6025493802664,40.4237193329459,40.553777549179,72266.7146468906,0.0,1.0
2018-09-11,49.73,49.8142,49.67,49.78,24232,40.4237193329459,40.4921624692386,40.3749475018585,40.4643625255188,29810.6502787303,0.0,1.0
2018-09-12,49.8,49.93,49.79,49.84,33148,40.4806198025479,40.5862921032373,40.4724911640333,40.5131343566062,40779.2768008977,0.0,1.0
2018-09-13,49.83,49.87,49.81,49.87,4317,40.5050057180916,40.5375202721499,40.4887484410625,40.5375202721499,5310.8524782634,0.0,1.0
2018-09-14,49.77,49.79,49.73,49.73,12059,40.4562338870042,40.4724911640333,40.4237193329459,40.4237193329459,14835.2026952463,0.0,1.0
2018-09-17,49.71,49.73,49.66,49.73,30694,40.4074620559168,40.4237193329459,40.366818863344,40.4237193329459,37760.3210488341,0.0,1.0
2018-09-18,49.71,49.74,49.67,49.69,11680,40.4074620559168,40.4318479714605,40.3749475018585,40.3912047788877,14368.9499527719,0.0,1.0
2018-09-19,49.59,49.66,49.59,49.66,14212,40.309918393742,40.366818863344,40.309918393742,40.366818863344,17483.8627336297,0.0,1.0
2018-09-20,49.64,49.67,49.58,49.58,9549,40.3505615863148,40.3749475018585,40.3017897552274,40.3017897552274,11747.3547173818,0.0,1.0
2018-09-21,49.59,49.7,49.53,49.59,10736,40.309918393742,40.3993334174022,40.2611465626546,40.309918393742,13207.6238606986,0.0,1.0
2018-09-24,49.64,49.71,49.55,49.57,9560,40.3505615863148,40.4074620559168,40.2774038396837,40.2936611167128,11760.8871188784,0.0,1.0
2018-09-25,49.62,49.69,49.54,49.62,6631,40.3343043092857,40.3912047788877,40.2692752011691,40.3343043092857,8157.57766582455,0.0,1.0
2018-09-26,49.7,49.76,49.57,49.61,8840,40.3993334174022,40.4481052484896,40.2936611167128,40.3261756707711,10875.1299300089,0.0,1.0
2018-09-27,49.79,49.79,49.65,49.65,7237,40.4724911640333,40.4724911640333,40.3586902248294,40.3586902248294,8903.0899664564,0.0,1.0
2018-09-28,49.79,49.81,49.75,49.81,6402,40.4724911640333,40.4887484410625,40.4399766099751,40.4887484410625,7875.85767103135,0.0,1.0
2018-10-01,49.66,49.68,49.54,49.65,52891,40.4637764506819,40.4800727762762,40.365998497116,40.4556282878847,64911.5651180338,0.119279,1.0
2018-10-02,49.69,49.69,49.58,49.64,4632,40.4882209390733,40.4882209390733,40.3985911483046,40.4474801250876,5684.71705255588,0.0,1.0
2018-10-03,49.53,49.68,49.44,49.63,19428,40.3578503343188,40.4800727762762,40.2845168691444,40.4393319622904,23843.4116789844,0.0,1.0
2018-10-04,49.48,49.48,49.32,49.48,14915,40.317109520333,40.317109520333,40.1867389155785,40.317109520333,18304.7398184091,0.0,1.0
2018-10-05,49.42,49.44,49.28,49.44,10165,40.2682205435501,40.2845168691444,40.1541462643899,40.2845168691444,12475.2048443934,0.0,1.0
2018-10-08,49.27,49.44,49.24,49.4,9587,40.1459981015927,40.2845168691444,40.1215536132013,40.2519242179558,11765.8424833448,0.0,1.0
2018-10-09,49.39,49.46,49.31,49.39,9321,40.2437760551586,40.3008131947387,40.1785907527814,40.2437760551586,11439.3885247999,0.0,1.0
2018-10-10,49.32,49.41,49.25,49.29,18324,40.1867389155785,40.2600723807529,40.1297017759984,40.1622944271871,22488.505023971,0.0,1.0
2018-10-11,49.49,49.58,49.35,49.41,12705,40.3252576831302,40.3985911483046,40.21118340397,40.2600723807529,15592.4719673408,0.0,1.0
2018-10-12,49.43,49.58,49.39,49.5,69091,40.2763687063473,40.3985911483046,40.2437760551586,40.3334058459274,84793.3475557292,0.0,1.0
2018-10-15,49.38,49.53,49.38,49.48,27283,40.2356278923615,40.3578503343188,40.2356278923615,40.317109520333,33483.6216202249,0.0,1.0
2018-10-16,49.36,49.49,49.35,49.38,6989,40.2193315667672,40.3252576831302,40.21118340397,40.2356278923615,8577.39367018846,0.0,1.0
2018-10-17,49.36,49.49,49.36,49.36,6463,40.2193315667672,40.3252576831302,40.2193315667672,40.2193315667672,7931.84937622378,0.0,1.0
2018-10-18,49.36,49.41,49.25,49.31,7696,40.2193315667672,40.2600723807529,40.1297017759984,40.1785907527814,9445.07392842616,0.0,1.0
2018-10-19,49.19,49.3,49.19,49.28,14631,40.0808127992155,40.1704425899842,40.0808127992155,40.1541462643899,17956.194990489,0.0,1.0
2018-10-22,49.26,49.35,49.2,49.31,5061,40.1378499387956,40.21118340397,40.0889609620126,40.1785907527814,6211.21610599855,0.0,1.0
2018-10-23,49.38,49.51,49.32,49.44,10855,40.2356278923615,40.3415540087245,40.1867389155785,40.2845168691444,13322.0215037768,0.0,1.0
2018-10-24,49.52,49.52,49.37,49.4,7265,40.3497021715217,40.3497021715217,40.2274797295643,40.2519242179558,8916.1203339418,0.0,1.0
2018-10-25,49.38,49.56,49.35,49.37,38427,40.2356278923615,40.3822948227103,40.21118340397,40.2274797295643,47160.324304526,0.0,1.0
2018-10-26,49.5,49.6,49.49,49.54,34000,40.3334058459274,40.4148874738989,40.3252576831302,40.365998497116,41727.1977087434,0.0,1.0
2018-10-29,49.52,49.57,49.44,49.52,23379,40.3497021715217,40.3904429855075,40.2845168691444,40.3497021715217,28692.3575068445,0.0,1.0
2018-10-30,49.41,49.54,49.4,49.47,6894,40.2600723807529,40.365998497116,40.2519242179558,40.3089613575359,8460.80297070817,0.0,1.0
2018-10-31,49.41,49.44,49.33,49.39,7664,40.2600723807529,40.2845168691444,40.1948870783757,40.2437760551586,9405.80127175912,0.0,1.0
2018-11-01,49.19,49.29,49.19,49.25,86107,40.181286979851,40.2629728651525,40.181286979851,40.2302985110319,105412.336148515,0.123309,1.0
2018-11-02,49.03,49.2,49.03,49.17,8130,40.0505895633684,40.1894555683811,40.0505895633684,40.1649498027906,9952.75985561485,0.0,1.0
2018-11-05,49.1,49.17,49.07,49.16,9827,40.1077696830795,40.1649498027906,40.083263917489,40.1567812142605,12030.2301477401,0.0,1.0
2018-11-06,49.06,49.19,49.0,49.14,4345,40.0750953289589,40.181286979851,40.0260837977779,40.1404440372002,5319.15640499957,0.0,1.0
2018-11-07,49.11,49.19,49.11,49.16,14499,40.1159382716097,40.181286979851,40.1159382716097,40.1567812142605,17749.7005100319,0.0,1.0
2018-11-08,49.03,49.17,48.97,49.17,7005,40.0505895633684,40.1649498027906,40.0015780321875,40.1649498027906,8575.53293832497,0.0,1.0
2018-11-09,49.15,49.16,49.07,49.08,13529,40.1486126257303,40.1567812142605,40.083263917489,40.0914325060192,16562.224856902,0.0,1.0
2018-11-12,49.14,49.32,48.92,49.32,15122,40.1404440372002,40.287478630743,39.9607350895367,40.287478630743,18512.3781717844,0.0,1.0
2018-11-13,49.23,49.3,49.15,49.16,4561,40.2139613339716,40.2711414536827,40.1486126257303,40.1567812142605,5583.58397311922,0.0,1.0
2018-11-14,49.38,49.47,49.23,49.25,16581,40.336490161924,40.4100074586954,40.2139613339716,40.2302985110319,20298.4884582964,0.0,1.0
2018-11-15,49.34,49.44,49.23,49.37,15224,40.3038158078033,40.3855016931049,40.2139613339716,40.3283215733938,18637.2467456188,0.0,1.0
2018-11-16,49.38,49.52,49.36,49.42,7620,40.336490161924,40.4508504013462,40.3201529848636,40.3691645160446,9328.41698644343,0.0,1.0
2018-11-19,49.42,49.52,49.35,49.35,18047,40.3691645160446,40.4508504013462,40.3119843963335,40.3119843963335,22093.1681567381,0.0,1.0
2018-11-20,49.4,49.49,49.39,49.49,86093,40.3528273389843,40.4263446357557,40.3446587504541,40.4263446357557,105395.197324655,0.0,1.0
2018-11-21,49.46,49.73,49.33,49.73,11569,40.4018388701652,40.6223907604795,40.2956472192732,40.6223907604795,14162.789516557,0.0,1.0
2018-11-23,49.34,49.51,49.34,49.45,8324,40.3038158078033,40.442681812816,40.3038158078033,40.3936702816351,10190.2549862408,0.0,1.0
2018-11-26,49.37,49.41,49.37,49.38,7769,40.3283215733938,40.3609959275144,40.3283215733938,40.336490161924,9510.82304037783,0.0,1.0
2018-11-27,49.25,49.5,49.15,49.38,12022,40.2302985110319,40.4345132242859,40.1486126257303,40.336490161924,14717.3528885857,0.0,1.0
2018-11-28,49.58,49.6,49.38,49.39,303568,40.4998619325271,40.5161991095875,40.336490161924,40.3446587504541,371628.462958092,0.0,1.0
2018-11-29,49.65,49.65,49.54,49.58,8502,40.5570420522383,40.5570420522383,40.4671875784065,40.4998619325271,10408.1628895987,0.0,1.0
2018-11-30,49.62,49.69,49.49,49.55,7971,40.5325362866478,40.5897164063589,40.4263446357557,40.4753561669367,9758.11178463787,0.0,1.0
2018-12-03,49.5,49.55,49.45,49.49,166631,40.5261533515703,40.5670888600062,40.4852178431344,40.5179662498831,203528.680070999,0.112186,1.0
2018-12-04,49.58,49.66,49.52,49.52,14798,40.5916501650678,40.6571469785653,40.5425275549447,40.5425275549447,18074.7724474476,0.0,1.0
2018-12-06,49.7642,49.94,49.73,49.76,30409,40.7424565781458,40.8863858258065,40.7144566903756,40.7390179954371,37142.570303719,0.0,1.0
2018-12-07,49.71,49.85,49.69,49.75,9298,40.6980824870012,40.8127019106218,40.6817082836268,40.73083089375,11356.8883779138,0.0,1.0
2018-12-10,49.79,49.84,49.76,49.84,10427,40.7635793004987,40.8045148089346,40.7390179954371,40.8045148089346,12735.886762369,0.0,1.0
2018-12-11,49.79,49.88,49.68,49.79,28094,40.7635793004987,40.8372632156834,40.6735211819397,40.7635793004987,34314.9518271789,0.0,1.0
2018-12-12,49.67,49.75,49.57,49.68,65221,40.6653340802525,40.73083089375,40.5834630633806,40.6735211819397,79663.1121634667,0.0,1.0
2018-12-13,49.62,49.71,49.52,49.66,20797,40.6243985718165,40.6980824870012,40.5425275549447,40.6571469785653,25402.1518171083,0.0,1.0
2018-12-14,49.64,49.73,49.55,49.65,39366,40.6407727751909,40.7144566903756,40.5670888600062,40.6489598768781,48082.9498693218,0.0,1.0
2018-12-17,49.81,49.81,49.69,49.73,47062,40.7799535038731,40.7799535038731,40.6817082836268,40.7144566903756,57483.1018328003,0.0,1.0
2018-12-18,49.75,49.78,49.63,49.68,31512,40.8150688017196,40.8396809035096,40.7166203945597,40.7576405642096,38410.3725909669,0.102891,1.0
2018-12-19,49.96,50.16,49.7765,49.89,102078,40.9873535142495,41.1514341928493,40.8368094916341,40.9299252767395,124424.15630048,0.0,1.0
2018-12-20,49.81,49.94,49.81,49.93,82965,40.8642930052996,40.9709454463895,40.8642930052996,40.9627414124595,101127.08054105,0.0,1.0
2018-12-21,49.9,49.91,49.79,49.81,57204,40.9381293106695,40.9463333445995,40.8478849374396,40.8642930052996,69726.6740826883,0.0,1.0
2018-12-24,49.93,49.93,49.85,49.85,31127,40.9627414124595,40.9627414124595,40.8971091410195,40.8971091410195,37941.0912553639,0.0,1.0
2018-12-26,49.84,50.06,49.82,49.89,27549,40.8889051070895,41.0693938535494,40.8724970392295,40.9299252767395,33579.8221156559,0.0,1.0
2018-12-27,49.99,50.09,49.97,49.97,13444,41.0119656160394,41.0940059553394,40.9955575481794,40.9955575481794,16387.0604567454,0.0,1.0
2018-12-28,50.16,50.16,49.98,49.98,18438,41.1514341928493,41.1514341928493,41.0037615821094,41.0037615821094,22474.3097814245,0.0,1.0
2018-12-31,50.28,50.34,50.05,50.05,36917,41.2498826000093,41.2991068035892,41.0611898196194,41.0611898196194,44998.5949778093,0.0,1.0
2019-01-02,50.28,50.34,50.1501,50.2,70204,41.2498826000093,41.2991068035892,41.1433121992586,41.1842503285693,85572.5373627901,0.0,1.0
2019-01-03,50.56,50.65,50.28,50.28,19089,41.4795955500491,41.553431855419,41.2498826000093,41.2498826000093,23267.8218579896,0.0,1.0
2019-01-04,50.43,50.54,50.31,50.46,64099,41.3729431089592,41.4631874821891,41.2744947017992,41.3975552107492,78131.0761839423,0.0,1.0
2019-01-07,50.26,50.38,50.2,50.33,16618,41.2334745321493,41.3319229393092,41.1842503285693,41.2909027696592,20255.8889222102,0.0,1.0
2019-01-08,50.15,50.25,50.15,50.24,18963,41.1432301589193,41.2252704982193,41.1432301589193,41.2170664642893,23114.2388754286,0.0,1.0
2019-01-09,50.24,50.24,50.18,50.2,29923,41.2170664642893,41.2170664642893,41.1678422607093,41.1842503285693,36473.5205331145,0.0,1.0
2019-01-10,50.29,50.34,50.27,50.33,14825,41.2580866339393,41.2991068035892,41.2416785660793,41.2909027696592,18070.3787021162,0.0,1.0
2019-01-11,50.33,50.42,50.29,50.37,20794,41.2909027696592,41.3647390750292,41.2580866339393,41.3237189053792,25346.067772803,0.0,1.0
2019-01-14,50.4,50.47,50.27,50.37,54425,41.3483310071692,41.4057592446791,41.2416785660793,41.3237189053792,66339.3160784265,0.0,1.0
2019-01-15,50.37,50.48,50.31,50.4,18162,41.3237189053792,41.4139632786091,41.2744947017992,41.3483310071692,22137.8899148623,0.0,1.0
2019-01-16,50.25,50.36,50.23,50.33,158124,41.2252704982193,41.3155148714492,41.2088624303593,41.2909027696592,192739.329638679,0.0,1.0
2019-01-17,50.25,50.52,50.25,50.33,35924,41.2252704982193,41.4467794143291,41.2252704982193,41.2909027696592,43788.2148057215,0.0,1.0
2019-01-18,50.14,50.29,50.14,50.27,21408,41.1350261249893,41.2580866339393,41.1350261249893,41.2416785660793,26094.4800846478,0.0,1.0
2019-01-22,50.27,50.337,50.26,50.28,7358,41.2416785660793,41.2966455934102,41.2334745321493,41.2498826000093,8968.75861653765,0.0,1.0
2019-01-23,50.36,50.4,50.28,50.36,89169,41.3155148714492,41.3483310071692,41.2498826000093,41.3155148714492,108689.214063339,0.0,1.0
2019-01-24,50.48,50.57,50.4,50.5,11381,41.4139632786091,41.4877995839791,41.3483310071692,41.4303713464691,13872.4438454492,0.0,1.0
2019-01-25,50.37,50.4,50.3,50.4,15630,41.3237189053792,41.3483310071692,41.2662906678692,41.3483310071692,19051.6033129225,0.0,1.0
2019-01-28,50.33,50.43,50.32,50.39,15812,41.2909027696592,41.3729431089592,41.2826987357292,41.3401269732392,19273.4453988439,0.0,1.0
2019-01-29,50.67,50.74,50.42,50.48,67711,41.569839923279,41.627268160789,41.3647390750292,41.4139632786091,82533.7883506907,0.0,1.0
2019-01-30,50.59,50.63,50.4,50.47,14904,41.5042076518391,41.5370237875591,41.3483310071692,41.4057592446791,18166.6727943568,0.0,1.0
2019-01-31,50.57,50.77,50.57,50.63,14989,41.4877995839791,41.651880262579,41.4877995839791,41.5370237875591,18270.2803619575,0.0,1.0
2019-02-01,50.48,50.6,50.42,50.6,9463,41.5124034817351,41.6110858988866,41.4630622731594,41.6110858988866,11507.2171190998,0.11999,1.0
2019-02-04,50.41,50.53,50.37,50.48,36608,41.4548387383968,41.5535211555483,41.4219445993462,41.5124034817351,44516.1369857344,0.0,1.0
2019-02-05,50.45,50.65,50.43,50.48,23914,41.4877328774473,41.6522035726998,41.471285807922,41.5124034817351,29079.9524660416,0.0,1.0
2019-02-06,50.58,50.63,50.52,50.63,13624,41.5946388293614,41.6357565031745,41.5452976207856,41.6357565031745,16567.0850713955,0.0,1.0
2019-02-07,50.71,50.81,50.61,50.69,13509,41.7015447812755,41.7837801289018,41.6193094336493,41.6850977117503,16427.2425300559,0.0,1.0
2019-02-08,50.7,50.78,50.7,50.76,14282,41.6933212465129,41.7591095246139,41.6933212465129,41.7426624550887,17367.2276122776,0.0,1.0
2019-02-11,50.73,50.75,50.67,50.71,12783,41.7179918508008,41.734438920326,41.668650642225,41.7015447812755,15544.4104864686,0.0,1.0
2019-02-12,50.64,50.78,50.64,50.71,16261,41.6439800379371,41.7591095246139,41.6439800379371,41.7015447812755,19773.7353454171,0.0,1.0
2019-02-13,50.64,50.65,50.59,50.59,16932,41.6439800379371,41.6522035726998,41.602862364124,41.602862364124,20589.6861735811,0.0,1.0
2019-02-14,50.72,50.81,50.7,50.81,42529,41.7097683160382,41.7837801289018,41.6933212465129,41.7837801289018,51716.203831575,0.0,1.0
2019-02-15,50.76,50.8,50.59,50.67,25988,41.7426624550887,41.7755565941392,41.602862364124,41.668650642225,31601.9822985485,0.0,1.0
2019-02-19,50.77,50.82,50.75,50.8,21947,41.7508859898513,41.7920036636644,41.734438920326,41.7755565941392,26688.0369980855,0.0,1.0
2019-02-20,50.85,50.92,50.78,50.84,91044,41.8166742679523,41.8742390112907,41.7591095246139,41.8084507331897,110711.5159454,0.0,1.0
2019-02-21,50.79,50.79,50.7001,50.76,15811,41.7673330593765,41.7673330593765,41.6934034818605,41.7426624550887,19226.5254010448,0.0,1.0
2019-02-22,50.92,50.9399,50.8201,50.85,7773,41.8742390112907,41.8906038454683,41.792085899012,41.8166742679523,9452.13977245721,0.0,1.0
2019-02-25,50.77,50.91,50.7,50.91,98898,41.7508859898513,41.866015476528,41.6933212465129,41.866015476528,120262.153507844,0.0,1.0
2019-02-26,50.78,50.92,50.63,50.86,265133,41.7591095246139,41.8742390112907,41.6357565031745,41.8248978027149,322407.587069458,0.0,1.0
2019-02-27,50.74,50.91,50.71,50.82,110646,41.7262153855634,41.866015476528,41.7015447812755,41.7920036636644,134547.981122257,0.0,1.0
2019-02-28,50.68,50.79,50.65,50.71,21889,41.6768741769876,41.7673330593765,41.6522035726998,41.7015447812755,26617.5077163664,0.0,1.0
2019-03-01,50.52,50.58,50.45,50.56,13642,41.6451601151756,41.6946199252886,41.587457003377,41.6781333219176,16549.194146305,0.121435,1.0
2019-03-04,50.54,50.6,50.41,50.55,40859,41.6616467185466,41.7111065286596,41.554483796635,41.6698900202321,49566.3043266294,0.0,1.0
2019-03-05,50.59,50.59,50.52,50.54,13173,41.7028632269741,41.7028632269741,41.6451601151756,41.6616467185466,15980.2473603047,0.0,1.0
2019-03-06,50.68,50.72,50.59,50.59,195140,41.7770529421437,41.8100261488857,41.7028632269741,41.7028632269741,236725.534797681,0.0,1.0
2019-03-07,50.76,50.83,50.73,50.73,78124,41.8429993556277,41.9007024674263,41.8182694505712,41.8182694505712,94772.7051375118,0.0,1.0
2019-03-08,50.84,50.85,50.78,50.82,23395,41.9089457691118,41.9171890707973,41.8594859589987,41.8924591657408,28380.618461575,0.0,1.0
2019-03-11,50.8,50.86,50.74,50.86,14587,41.8759725623697,41.9254323724828,41.8265127522567,41.9254323724828,17695.5794613804,0.0,1.0
2019-03-12,50.85,50.9,50.8,50.83,35754,41.9171890707973,41.9584055792248,41.8759725623697,41.9007024674263,43373.3974129153,0.0,1.0
2019-03-13,50.93,50.95,50.86,50.88,140123,41.9831354842813,41.9996220876523,41.9254323724828,41.9419189758538,169984.073549531,0.0,1.0
2019-03-14,50.89,50.92,50.87,50.92,16511,41.9501622775393,41.9748921825958,41.9336756741683,41.9748921825958,20029.5957007508,0.0,1.0
2019-03-15,50.91,50.97,50.91,50.96,14765,41.9666488809103,42.0161086910233,41.9666488809103,42.0078653893378,17911.5123567068,0.0,1.0
2019-03-18,50.92,51.02,50.91,50.95,20103,41.9748921825958,42.0573251994509,41.9666488809103,41.9996220876523,24387.0730041908,0.0,1.0
2019-03-19,50.99,51.01,50.93,50.94,17646,42.0325952943944,42.0490818977654,41.9831354842813,41.9913787859668,21406.4711849948,0.0,1.0
2019-03-20,51.21,51.21,51.0,51.03,53046,42.2139479314755,42.2139479314755,42.0408385960799,42.0655685011364,64350.4290195644,0.0,1.0
2019-03-21,51.15,51.26,51.14,51.25,43907,42.1644881213624,42.255164439903,42.1562448196769,42.2469211382175,53263.8518825551,0.0,1.0
2019-03-22,51.47,51.5,51.41,51.42,16694,42.4282737752986,42.4530036803552,42.3788139651856,42.3870572668711,20251.5941268448,0.0,1.0
2019-03-25,51.64,51.68,51.51,51.61,12192,42.5684099039522,42.6013831106943,42.4612469820407,42.5436799988957,14790.1902237026,0.0,1.0
2019-03-26,51.75,51.76,51.6,51.66,7720,42.6590862224928,42.6673295241783,42.5354366972102,42.5848965073232,9365.17950516603,0.0,1.0
2019-03-27,51.8,51.86,51.69,51.82,10492,42.7003027309203,42.7497625410334,42.6096264123798,42.7167893342913,12727.9097627205,0.0,1.0
2019-03-28,51.69,51.77,51.61,51.75,20332,42.6096264123798,42.6755728258638,42.5436799988957,42.6590862224928,24664.8743133466,0.0,1.0
2019-03-29,51.66,51.72,51.49,51.64,14976,42.5848965073232,42.6343563174363,42.4447603786696,42.5684099039522,18167.4777550993,0.0,1.0
2019-04-01,51.31,52.13,51.31,52.13,22690,42.3963037783717,43.0738514123274,42.3963037783717,43.0738514123274,27460.5047196101,0.121217,1.0
2019-04-02,51.36,51.36,51.2,51.31,19708,42.437617658491,42.437617658491,42.3054132421094,42.3963037783717,23851.5481275485,0.0,1.0
2019-04-03,51.26,51.32,51.24,51.27,12282,42.3549898982525,42.4045665543956,42.3384643462048,42.3632526742763,14864.2538107647,0.0,1.0
2019-04-04,51.31,51.32,51.26,51.28,14056,42.3963037783717,42.4045665543956,42.3549898982525,42.3715154503002,17011.2320114077,0.0,1.0
2019-04-05,51.35,51.36,51.25,51.26,7220,42.4293548824671,42.437617658491,42.3467271222286,42.3549898982525,8737.98343215447,0.0,1.0
2019-04-08,51.34,51.38,51.28,51.34,21932,42.4210921064433,42.4541432105387,42.3715154503002,42.4210921064433,26543.1374839351,0.0,1.0
2019-04-09,51.38,51.39,51.32,51.39,22638,42.4541432105387,42.4624059865625,42.4045665543956,42.4624059865625,27397.5718749464,0.0,1.0
2019-04-10,51.4,51.46,51.36,51.41,13158,42.4706687625864,42.5202454187295,42.437617658491,42.4789315386102,15924.4301939458,0.0,1.0
2019-04-11,51.42,51.47,51.33,51.38,47119,42.4871943146341,42.5285081947533,42.4128293304194,42.4541432105387,57025.6289944164,0.0,1.0
2019-04-12,51.26,51.35,51.25,51.33,13311,42.3549898982525,42.4293548824671,42.3467271222286,42.4128293304194,16109.5979868986,0.0,1.0
2019-04-15,51.25,51.29,51.13,51.27,17775,42.3467271222286,42.379778226324,42.2475738099425,42.3632526742763,21512.1406518761,0.0,1.0
2019-04-16,51.23,51.24,51.1601,51.22,10664,42.3302015701809,42.3384643462048,42.2724447657742,42.3219387941571,12906.0741441129,0.0,1.0
2019-04-17,51.15,51.28,51.07,51.19,8937,42.2640993619901,42.3715154503002,42.1979971537993,42.2971504660855,10815.9775530699,0.0,1.0
2019-04-18,51.22,51.27,51.15,51.27,27194,42.3219387941571,42.3632526742763,42.2640993619901,42.3632526742763,32911.4572650981,0.0,1.0
2019-04-22,51.26,51.29,51.12,51.24,53611,42.3549898982525,42.379778226324,42.2393110339186,42.3384643462048,64882.5526012788,0.0,1.0
2019-04-23,51.32,51.34,51.22,51.3,29277,42.4045665543956,42.4210921064433,42.3219387941571,42.3880410023479,35432.4017926851,0.0,1.0
2019-04-24,51.4,51.49,51.4,51.42,16281,42.4706687625864,42.545033746801,42.4706687625864,42.4871943146341,19704.031614807,0.0,1.0
2019-04-25,51.46,51.51,51.37,51.47,14580,42.5202454187295,42.5615592988487,42.4458804345148,42.5285081947533,17645.4014460958,0.0,1.0
2019-04-26,51.53,51.53,51.364,51.51,15026,42.5780848508964,42.5780848508964,42.4409227689005,42.5615592988487,18185.1716137885,0.0,1.0
2019-04-29,51.43,51.5,51.42,51.47,10264,42.4954570906579,42.5532965228249,42.4871943146341,42.5285081947533,12421.9753390074,0.0,1.0
2019-04-30,51.54,52.3,51.37,52.3,13377,42.5863476269203,43.2143186047328,42.4458804345148,43.2143186047328,16189.474289741,0.0,1.0
2019-05-01,51.57,51.57,51.31,51.44,23218,42.7107114951328,42.7107114951328,42.4953772894176,42.6030443922752,28034.0040726422,0.120511,1.0
2019-05-02,51.31,51.38,51.22,51.38,9915,42.4953772894176,42.553351883264,42.4208385259008,42.553351883264,11971.6233258785,0.0,1.0
2019-05-03,51.36,51.39,51.31,51.36,7468,42.5367877135936,42.5616339680992,42.4953772894176,42.5367877135936,9017.05325241158,0.0,1.0
2019-05-06,51.41,52.14,51.37,52.14,8636,42.5781981377696,43.1827903307393,42.5450697984288,43.1827903307393,10427.3261767309,0.0,1.0
2019-05-07,51.57,51.62,51.46,51.52,127094,42.7107114951328,42.7521219193088,42.6196085619456,42.6693010709568,153456.530002946,0.0,1.0
2019-05-08,51.51,51.62,51.45,51.62,19199,42.6610189861216,42.7521219193088,42.6113264771104,42.7521219193088,23181.3611934989,0.0,1.0
2019-05-09,51.59,51.62,51.53,51.59,12810,42.7272756648032,42.7521219193088,42.677583155792,42.7272756648032,15467.1200004543,0.0,1.0
2019-05-10,51.49,51.65,51.49,51.57,23599,42.6444548164512,42.7769681738145,42.6444548164512,42.7107114951328,28494.0331686745,0.0,1.0
2019-05-13,51.69,51.7,51.51,51.65,49005,42.8100965131553,42.8183785979905,42.6610189861216,42.7769681738145,59169.8841235175,0.0,1.0
2019-05-14,51.68,51.81,51.65,51.65,14598,42.8018144283201,42.9094815311777,42.7769681738145,42.7769681738145,17625.9967030937,0.0,1.0
2019-05-15,51.8,51.83,51.69,51.83,7416,42.9011994463425,42.9260457008481,42.8100965131553,42.9260457008481,8954.26712906858,0.0,1.0
2019-05-16,51.75,51.86,51.71,51.74,22411,42.8597890221665,42.9508919553537,42.8266606828257,42.8515069373313,27059.611735377,0.0,1.0
2019-05-17,51.85,51.85,51.65,51.81,38041,42.9426098705185,42.9426098705185,42.7769681738145,42.9094815311777,45931.6715017392,0.0,1.0
2019-05-20,51.83,51.88,51.78,51.82,17465,42.9260457008481,42.9674561250241,42.8846352766721,42.9177636160129,21087.6854651002,0.0,1.0
2019-05-21,51.78,51.79,51.7,51.75,8636,42.8846352766721,42.8929173615073,42.8183785979905,42.8597890221665,10427.3261767309,0.0,1.0
2019-05-22,51.82,52.04,51.78,51.85,30917,42.9177636160129,43.0999694823873,42.8846352766721,42.9426098705185,37329.9726037505,0.0,1.0
2019-05-23,52.06,52.09,51.89,51.94,17014,43.1165336520577,43.1413799065633,42.9757382098593,43.0171486340353,20543.1365876447,0.0,1.0
2019-05-24,52.06,52.48,51.98,52.08,32228,43.1165336520577,43.4643812151362,43.0502769733761,43.1330978217281,38912.907367263,0.0,1.0
2019-05-28,52.18,52.78,52.05,52.78,16335,43.2159186700801,43.7128437601922,43.1082515672225,43.7128437601922,19723.2947078392,0.0,1.0
2019-05-29,52.15,52.19,52.07,52.19,164869,43.1910724155745,43.2242007549153,43.1248157368929,43.2242007549153,199067.026335276,0.0,1.0
2019-05-30,52.3,52.3,52.1,52.21,45578,43.3153036881025,43.3153036881025,43.1496619913985,43.2407649245857,55032.0371101252,0.0,1.0
2019-05-31,52.49,52.51,52.17,52.32,114552,43.4726632999714,43.4892274696418,43.2076365852449,43.3318678577729,138313.000022797,0.0,1.0
2019-06-03,52.73,52.79,52.33,52.43,143312,43.7756608890417,43.8254719956858,43.4435868447479,43.5266053558213,172626.560205552,0.125847,1.0
2019-06-04,52.5,52.65,52.42,52.59,62417,43.5847183135728,43.709246080183,43.518303504714,43.6594349735389,75184.4368116413,0.0,1.0
2019-06-05,52.46,52.57,52.42,52.57,42455,43.5515109091434,43.6428312713242,43.518303504714,43.6428312713242,51139.1970911488,0.0,1.0
2019-06-06,52.37,52.5,52.36,52.44,37547,43.4767942491772,43.5847183135728,43.4684923980699,43.5349072069287,45227.2625881843,0.0,1.0
2019-06-07,52.48,52.53,52.349,52.53,30477,43.5681146113581,43.6096238668948,43.4593603618518,43.6096238668948,36711.0896183474,0.0,1.0
2019-06-10,52.28,52.5199,52.16,52.35,28751,43.4020775892111,43.6012389972764,43.3024553759229,43.4601905469626,34632.0352271257,0.0,1.0
2019-06-11,52.32,52.41,52.21,52.3,21630,43.4352849936405,43.5100016536066,43.3439646314597,43.4186812914258,26054.4301750453,0.0,1.0
2019-06-12,52.42,52.43,52.28,52.28,59531,43.518303504714,43.5266053558213,43.4020775892111,43.4020775892111,71708.1036870375,0.0,1.0
2019-06-13,52.55,52.58,52.42,52.42,31122,43.6262275691095,43.6511331224315,43.518303504714,43.518303504714,37488.0247761331,0.0,1.0
2019-06-14,52.5,52.58,52.48,52.48,32986,43.5847183135728,43.6511331224315,43.5681146113581,43.5681146113581,39733.3071546021,0.0,1.0
2019-06-17,52.57,52.6,52.51,52.59,18917,43.6428312713242,43.6677368246462,43.5930201646801,43.6594349735389,22786.4843098166,0.0,1.0
2019-06-18,52.66,52.72,52.58,52.7,23988,43.7175479312903,43.7673590379344,43.6511331224315,43.7507553357197,28894.7605658339,0.0,1.0
2019-06-19,52.79,52.82,52.55,52.6,48024,43.8254719956858,43.8503775490079,43.6262275691095,43.6677368246462,57847.3395620146,0.0,1.0
2019-06-20,53.03,53.06,52.7901,52.9,86817,44.0247164222622,44.0496219755842,43.8255550141969,43.9167923578666,104575.472237952,0.0,1.0
2019-06-21,52.67,52.89,52.66,52.79,53544,43.7258497823977,43.9084905067593,43.7175479312903,43.8254719956858,64496.4590519013,0.0,1.0
2019-06-24,52.89,52.9,52.72,52.81,42450,43.9084905067593,43.9167923578666,43.7673590379344,43.8420756979005,51133.1743379877,0.0,1.0
2019-06-25,52.91,53.02,52.9,52.93,56916,43.925094208974,44.0164145711548,43.9167923578666,43.9416979111887,68558.2037837669,0.0,1.0
2019-06-26,52.81,53.03,52.81,53.03,25451,43.8420756979005,44.0247164222622,43.8420756979005,44.0247164222622,30657.0181407803,0.0,1.0
2019-06-27,52.95,52.95,52.74,52.91,15273,43.9583016134034,43.9583016134034,43.7839627401491,43.925094208974,18397.1018059855,0.0,1.0
2019-06-28,52.91,52.98,52.86,52.95,24796,43.925094208974,43.9832071667254,43.8835849534373,43.9583016134034,29868.0374766724,0.0,1.0
2019-07-01,52.69,52.95,52.63,52.81,196058,43.8431864855787,44.0595316836476,43.7932606706397,43.9430381154566,235619.188477506,0.121338,1.0
2019-07-02,52.72,52.86,52.54,52.75,183448,43.8681493930482,43.9846429612391,43.7183719482312,43.8931123005177,220464.70375002,0.0,1.0
2019-07-03,52.84,52.88,52.79,52.83,12096,43.9680010229261,44.0012848995521,43.9263961771437,43.9596800537696,14536.7682207506,0.0,1.0
2019-07-05,52.85,53.03,52.61,52.66,137113,43.9763219920826,44.1260994368996,43.7766187323267,43.8182235781092,164780.084412349,0.0,1.0
2019-07-08,52.76,52.81,52.66,52.76,111152,43.9014332696742,43.9430381154566,43.8182235781092,43.9014332696742,133580.593689886,0.0,1.0
2019-07-09,52.73,52.8,52.67,52.8,20441,43.8764703622047,43.9347171463001,43.8265445472657,43.9347171463001,24565.6480820405,0.0,1.0
2019-07-10,52.81,52.84,52.61,52.8,76126,43.9430381154566,43.9680010229261,43.7766187323267,43.9347171463001,91486.9392834703,0.0,1.0
2019-07-11,52.55,52.81,52.47,52.72,86103,43.7266929173877,43.9430381154566,43.6601251641358,43.8681493930482,103477.129142798,0.0,1.0
2019-07-12,52.63,52.68,52.53,52.58,34140,43.7932606706397,43.8348655164222,43.7100509790748,43.7516558248572,41028.8745913049,0.0,1.0
2019-07-15,52.68,52.76,52.62,52.62,28416,43.8348655164222,43.9014332696742,43.7849397014832,43.7849397014832,34149.8682011283,0.0,1.0
2019-07-16,52.51,52.66,52.21,52.6,166154,43.6934090407618,43.8182235781092,43.4437799660669,43.7682977631702,199681.067042872,0.0,1.0
2019-07-17,52.62,52.67,52.53,52.67,40276,43.7849397014832,43.8265445472657,43.7100509790748,43.8265445472657,48403.015613339,0.0,1.0
2019-07-18,52.8,52.84,52.59,52.64,57577,43.9347171463001,43.9680010229261,43.7599767940137,43.8015816397962,69195.0648020961,0.0,1.0
2019-07-19,52.84,52.85,52.71,52.84,13410,43.9680010229261,43.9763219920826,43.8598284238917,43.9680010229261,16115.9111971119,0.0,1.0
2019-07-22,52.83,52.86,52.76,52.86,18128,43.9596800537696,43.9846429612391,43.9014332696742,43.9846429612391,21785.9238017333,0.0,1.0
2019-07-23,52.76,52.85,52.72,52.77,77185,43.9014332696742,43.9763219920826,43.8681493930482,43.9097542388307,92759.627572638,0.0,1.0
2019-07-24,52.85,52.85,52.74,52.81,28099,43.9763219920826,43.9763219920826,43.8847913313612,43.9430381154566,33768.9029625388,0.0,1.0
2019-07-25,52.69,53.49,52.62,53.49,247374,43.8431864855787,44.5088640180984,43.7849397014832,44.5088640180984,297289.889371688,0.0,1.0
2019-07-26,52.78,52.83,52.68,52.8,28141,43.9180752079872,43.9596800537696,43.8348655164222,43.9347171463001,33819.3778521942,0.0,1.0
2019-07-29,53.01,53.01,52.7,52.8,51099,44.1094574985866,44.1094574985866,43.8515074547352,43.9347171463001,61409.9139642966,0.0,1.0
2019-07-30,53.06,53.21,52.82,52.89,239602,44.1510623443691,44.2758768817165,43.9513590846131,44.0096058687086,287949.631219268,0.0,1.0
2019-07-31,52.92,53.13,52.91,52.92,21105,44.0345687761781,44.2093091284645,44.0262478070216,44.0345687761781,25363.6320518304,0.0,1.0
2019-08-01,53.41,53.52,52.75,53.12,92926,44.5425223383364,44.6342594186063,43.9920998567168,44.3006700358066,111425.608597121,0.12045,1.0
2019-08-02,53.17,53.48,53.1,53.48,201336,44.3423687086566,44.6009004803264,44.2839905666666,44.6009004803264,241417.755337688,0.0,1.0
2019-08-05,53.6,53.75,53.44,53.75,91482,44.7009772951663,44.8260733137162,44.5675415420464,44.8260733137162,109694.13862301,0.0,1.0
2019-08-06,53.7,53.75,53.64,53.75,48589,44.7843746408662,44.8260733137162,44.7343362334463,44.8260733137162,58262.0461025496,0.0,1.0
2019-08-07,53.7,53.84,53.68,53.78,74158,44.7843746408662,44.9011309248462,44.7676951717262,44.8510925174262,88921.2952493954,0.0,1.0
2019-08-08,53.48,54.0,53.43,54.0,54222,44.6009004803264,45.034566677966,44.5592018074764,45.034566677966,65016.4577120838,0.0,1.0
2019-08-09,53.57,53.68,53.41,53.68,11042,44.6759580914563,44.7676951717262,44.5425223383364,44.7676951717262,13240.2295388741,0.0,1.0
2019-08-12,53.59,53.69,53.4,53.57,45308,44.6926375605963,44.7760349062962,44.5341826037664,44.6759580914563,54327.8681350576,0.0,1.0
2019-08-13,53.5,53.61,53.41,53.61,15307,44.6175799494664,44.7093170297363,44.5425223383364,44.7093170297363,18354.3011729347,0.0,1.0
2019-08-14,53.53,53.69,53.52,53.59,24967,44.6425991531763,44.7760349062962,44.6342594186063,44.6926375605963,29937.4036313231,0.0,1.0
2019-08-15,53.84,53.89,53.53,53.53,77270,44.9011309248462,44.9428295976961,44.6425991531763,44.6425991531763,92652.8288778118,0.0,1.0
2019-08-16,53.78,53.99,53.62,53.62,126915,44.8510925174262,45.0262269433961,44.7176567643063,44.7176567643063,152181.10232985,0.0,1.0
2019-08-19,53.72,53.9,53.71,53.9,33741,44.8010541100062,44.9511693322661,44.7927143754362,44.9511693322661,40458.1221582277,0.0,1.0
2019-08-20,53.62,53.8,53.35,53.8,270141,44.7176567643063,44.8677719865662,44.4924839309165,44.8677719865662,323920.381077792,0.0,1.0
2019-08-21,53.68,53.7,53.58,53.66,22585,44.7676951717262,44.7843746408662,44.6842978260263,44.7510157025863,27081.1976213975,0.0,1.0
2019-08-22,53.72,53.8,53.64,53.8,8140,44.8010541100062,44.8677719865662,44.7343362334463,44.8677719865662,9760.50248563983,0.0,1.0
2019-08-23,53.76,53.82,53.59,53.67,194988,44.8344130482862,44.8844514557062,44.6926375605963,44.7593554371563,233806.002293604,0.0,1.0
2019-08-26,53.88,53.89,53.74,53.77,21746,44.9344898631261,44.9428295976961,44.8177335791462,44.8427527828562,26075.1703995975,0.0,1.0
2019-08-27,53.92,53.94,53.73,53.87,15653,44.9678488014061,44.9845282705461,44.8093938445762,44.9261501285561,18769.1824825209,0.0,1.0
2019-08-28,54.19,54.54,54.01,54.54,59326,45.1930216347959,45.4849123447457,45.042906412536,45.4849123447457,71136.5565679445,0.0,1.0
2019-08-29,54.04,54.1,53.9,54.1,60370,45.067925616246,45.117964023666,44.9511693322661,45.117964023666,72388.3949702797,0.0,1.0
2019-08-30,53.89,54.02,53.85,53.99,37219,44.9428295976961,45.051246147106,44.9094706594161,45.0262269433961,44628.5186748193,0.0,1.0
2019-09-03,53.97,54.02,53.73,53.87,49635,45.1107735045197,45.1525659572755,44.9101697312923,45.0271885990083,59382.7314827933,0.121378,1.0
2019-09-04,54.1,54.18,53.95,53.98,13598,45.2194338816846,45.2863018060937,45.0940565234174,45.1191319950709,16268.48761364,0.0,1.0
2019-09-05,53.86,54.47,53.74,54.47,31628,45.0188301084572,45.5286980320769,44.9185282218434,45.5286980320769,37839.3680132524,0.0,1.0
2019-09-06,53.78,53.79,53.71,53.79,12616,44.951962184048,44.9603206745992,44.89345275019,44.9603206745992,15093.6343384088,0.0,1.0
2019-09-09,53.69,53.76,53.63,53.71,14740,44.8767357690877,44.9352452029457,44.8265848257809,44.89345275019,17634.7630111086,0.0,1.0
2019-09-10,53.4,53.61,53.4,53.58,38800,44.6343395431046,44.8098678446786,44.6343395431046,44.7847923730251,46419.8646425381,0.0,1.0
2019-09-11,53.27,53.44,53.25,53.31,64189,44.5256791659397,44.6677735053091,44.5089621848374,44.5591131281443,76794.966276801,0.0,1.0
2019-09-12,53.3,53.4,53.22,53.39,14314,44.5507546375931,44.6343395431046,44.483886713184,44.6259810525534,17125.1016106518,0.0,1.0
2019-09-13,53.02,53.13,52.88,53.13,34095,44.3167169021611,44.4086602982237,44.1996980344451,44.4086602982237,40790.8578604984,0.0,1.0
2019-09-16,53.01,53.19,52.95,53.19,22524,44.30835841161,44.4588112415306,44.2582074683031,44.4588112415306,26947.4492579517,0.0,1.0
2019-09-17,53.12,53.16,52.93,53.11,64091,44.4003018076726,44.4337357698771,44.2414904872008,44.3919433171214,76677.7202269306,0.0,1.0
2019-09-18,53.22,53.32,53.09,53.24,25096,44.483886713184,44.5674716186954,44.3752263360191,44.5006036942863,30024.5598729159,0.0,1.0
2019-09-19,53.23,53.3,53.16,53.3,51589,44.4922452037351,44.5507546375931,44.4337357698771,44.5507546375931,61720.474150616,0.0,1.0
2019-09-20,53.31,53.76,53.17,53.54,15095,44.5591131281443,44.9352452029457,44.4420942604283,44.7513584108206,18059.4808448225,0.0,1.0
2019-09-23,53.35,53.48,53.27,53.48,10447,44.5925470903489,44.7012074675137,44.5256791659397,44.7012074675137,12498.6681938298,0.0,1.0
2019-09-24,53.52,53.52,53.32,53.45,22146,44.7346414297183,44.7346414297183,44.5674716186954,44.6761319958603,26495.2144941662,0.0,1.0
2019-09-25,53.35,53.62,53.34,53.62,23667,44.5925470903489,44.8182263352297,44.5841885997977,44.8182263352297,28314.9210436842,0.0,1.0
2019-09-26,53.38,53.44,53.32,53.37,18119,44.6176225620023,44.6677735053091,44.5674716186954,44.6092640714511,21677.3589551069,0.0,1.0
2019-09-27,53.36,53.47,53.34,53.38,11651,44.6009055809,44.6928489769626,44.5841885997977,44.6176225620023,13939.1196636652,0.0,1.0
2019-09-30,53.47,53.53,53.38,53.42,28929,44.6928489769626,44.7429999202694,44.6176225620023,44.6510565242069,34610.3160887625,0.0,1.0
2019-10-01,53.42,53.54,53.26,53.28,116226,44.7505183825202,44.8510436952477,44.6164846322169,44.6332388510048,138742.368678911,0.118995,1.0
2019-10-02,53.56,53.6,53.47,53.52,15232,44.8677979140356,44.9013063516114,44.79240392949,44.8342894764598,18182.8830013695,0.0,1.0
2019-10-03,53.76,53.78,53.51,53.69,14771,45.0353401019147,45.0520943207027,44.8259123670658,44.976700336157,17632.5738454063,0.0,1.0
2019-10-04,53.91,53.98,53.73,53.88,73242,45.1609967428241,45.2196365085818,45.0102087737329,45.1358654146422,87431.113234395,0.0,1.0
2019-10-07,53.74,53.9,53.64,53.84,61041,45.0185858831268,45.1526196334301,44.9348147891873,45.1023569770664,72866.4234037944,0.0,1.0
2019-10-08,53.8,53.93,53.66,53.86,9538,45.0688485394906,45.177750961612,44.9515690079752,45.1191111958543,11385.7890012515,0.0,1.0
2019-10-09,53.69,53.99,53.55,53.77,200263,44.976700336157,45.2280136179758,44.8594208046416,45.0437172113087,239059.788504679,0.0,1.0
2019-10-10,53.49,53.75,53.38,53.57,17520,44.8091581482779,45.0269629925208,44.7170099449444,44.8761750234295,20914.1353849786,0.0,1.0
2019-10-11,53.17,53.41,53.08,53.4,22139,44.5410906476713,44.7421412731262,44.4656966631256,44.7337641637323,26427.9705073082,0.0,1.0
2019-10-14,53.2,53.49,53.17,53.49,9613,44.5662219758531,44.8091581482779,44.5410906476713,44.8091581482779,11475.3186903995,0.0,1.0
2019-10-15,53.15,53.58,53.05,53.58,16724,44.5243364288833,44.8845521328235,44.4405653349438,44.8845521328235,19963.9269508209,0.0,1.0
2019-10-16,53.33,53.38,53.05,53.21,37440,44.6751243979746,44.7170099449444,44.4405653349438,44.5745990852471,44693.2208226939,0.0,1.0
2019-10-17,53.26,53.3193,53.1303,53.26,20287,44.6164846322169,44.666160890923,44.5078335233772,44.6164846322169,24217.1840499464,0.0,1.0
2019-10-18,53.18,53.3,53.09,53.23,30205,44.5494677570652,44.6499930697927,44.4740737725196,44.591353304035,36056.5901428812,0.0,1.0
2019-10-21,53.16,53.3,53.07,53.12,21158,44.5327135382773,44.6499930697927,44.4573195537317,44.4992051007015,25256.9221732521,0.0,1.0
2019-10-22,53.2,53.24,53.02,53.18,13702,44.5662219758531,44.599730413429,44.4154340067619,44.5494677570652,16356.4773427498,0.0,1.0
2019-10-23,53.27,53.35,53.08,53.29,68845,44.6248617416108,44.6918786167625,44.4656966631256,44.6416159603987,82182.2859919436,0.0,1.0
2019-10-24,53.4,53.61,53.24,53.31,56864,44.7337641637323,44.9096834610054,44.599730413429,44.6583701791867,67880.2165828437,0.0,1.0
2019-10-25,53.32,53.41,53.14,53.34,59075,44.6667472885806,44.7421412731262,44.5159593194894,44.6835015073685,70519.5518189275,0.0,1.0
2019-10-28,53.2,53.27,53.04,53.22,77168,44.5662219758531,44.6248617416108,44.4321882255498,44.582976194641,92117.6940289971,0.0,1.0
2019-10-29,53.17,53.21,53.05,53.17,11874,44.5410906476713,44.5745990852471,44.4405653349438,44.5410906476713,14174.3403859153,0.0,1.0
2019-10-30,53.1381,53.22,53.1009,53.14,36404,44.5143676687045,44.582976194641,44.483204821759,44.5159593194894,43456.5173832626,0.0,1.0
2019-10-31,53.24,53.37,53.1,53.1,120099,44.599730413429,44.7086328355504,44.4824508819136,44.4824508819136,143365.681826515,0.0,1.0
2019-11-01,53.33,53.46,53.23,53.24,44929,44.776037570867,44.8851859842218,44.6920772529017,44.7004732846983,53512.1841946767,0.120463,1.0
2019-11-04,53.16,53.3,53.06,53.24,62611,44.6333050303261,44.7508494754774,44.5493447123608,44.7004732846983,74572.1330235016,0.0,1.0
2019-11-05,52.95,53.12,52.89,53.12,24968,44.4569883625991,44.59972090314,44.4066121718199,44.59972090314,29737.8578417656,0.0,1.0
2019-11-06,53.03,53.08,52.93,53.05,16696,44.5241566169713,44.5661367759539,44.440196299006,44.5409486805643,19885.5845292422,0.0,1.0
2019-11-07,52.82,52.94,52.66,52.88,27191,44.3478399492442,44.4485923308025,44.2135034404998,44.3982161400234,32385.537190622,0.0,1.0
2019-11-08,52.76,52.89,52.58,52.82,30130,44.2974637584651,44.4066121718199,44.1463351861276,44.3478399492442,35886.0003513457,0.0,1.0
2019-11-11,52.78,52.85,52.62,52.85,7002,44.3142558220581,44.3730280446338,44.1799193133137,44.3730280446338,8339.65398141794,0.0,1.0
2019-11-12,52.86,52.86,52.72,52.77,24374,44.3814240764303,44.3814240764303,44.263879631279,44.3058597902616,29030.3807687919,0.0,1.0
2019-11-13,52.93,52.95,52.8,52.95,9368,44.440196299006,44.4569883625991,44.3310478856512,44.4569883625991,11157.6518848791,0.0,1.0
2019-11-14,53.02,53.09,52.9,53.04,27391,44.5157605851747,44.5745328077504,44.4150082036164,44.5325526487678,32623.7449593,0.0,1.0
2019-11-15,53.12,53.19,52.97,52.98,25569,44.59972090314,44.6584931257157,44.4737804261921,44.4821764579886,30453.6721866431,0.0,1.0
2019-11-18,53.11,53.13,53.0,53.0,22671,44.5913248713435,44.6081169349365,44.4989685215817,44.4989685215817,27002.0416184984,0.0,1.0
2019-11-19,53.1,53.18,52.97,53.05,72400,44.5829288395469,44.6500970939191,44.4737804261921,44.5409486805643,86231.212261448,0.0,1.0
2019-11-20,53.2,53.27,53.1,53.19,45048,44.6668891575122,44.7256613800879,44.5829288395469,44.6584931257157,53653.9178170401,0.0,1.0
2019-11-21,53.32,53.38,53.16,53.16,25338,44.7676415390705,44.8180177298496,44.6333050303261,44.6333050303261,30178.54221382,0.0,1.0
2019-11-22,53.3,53.31,53.1,53.31,23421,44.7508494754774,44.759245507274,44.5829288395469,44.759245507274,27895.3207510411,0.0,1.0
2019-11-25,53.28,53.29,53.16,53.26,23039,44.7340574118844,44.7424534436809,44.6333050303261,44.7172653482913,27440.343912866,0.0,1.0
2019-11-26,53.29,53.29,53.13,53.23,30196,44.7424534436809,44.7424534436809,44.6081169349365,44.6920772529017,35964.6089150094,0.0,1.0
2019-11-27,53.22,53.31,53.15,53.24,31150,44.6836812211052,44.759245507274,44.6249089985296,44.7004732846983,37100.8599716037,0.0,1.0
2019-11-29,53.21,53.21,53.03,53.2,9379,44.6752851893087,44.6752851893087,44.5241566169713,44.6668891575122,11170.7533121564,0.0,1.0
2019-12-02,52.91,53.06,52.8,52.87,66931,44.5301900054202,44.6564332203288,44.4376116478206,44.4965251481113,79526.2542012273,0.127186,1.0
2019-12-03,53.14,53.26,52.97,52.99,37611,44.7237629349467,44.8247575068736,44.5806872913837,44.5975197200382,44688.7383538623,0.0,1.0
2019-12-04,53.24,53.43,53.04,53.43,39266,44.8079250782191,44.9678331504367,44.6396007916743,44.9678331504367,46655.1806706219,0.0,1.0
2019-12-05,53.09,53.12,53.02,53.06,15961,44.6816818633105,44.7069305062923,44.6227683630199,44.6564332203288,18964.5835757092,0.0,1.0
2019-12-06,52.96,53.06,52.8,52.92,144072,44.5722710770564,44.6564332203288,44.4376116478206,44.5386062197475,171183.853450258,0.0,1.0
2019-12-09,52.92,52.98,52.86,52.98,20646,44.5386062197475,44.5891035057109,44.488108933784,44.5891035057109,24531.2193787414,0.0,1.0
2019-12-10,52.97,52.98,52.8081,52.98,20282,44.5806872913837,44.5891035057109,44.4444287814257,44.5891035057109,24098.7208873211,0.0,1.0
2019-12-11,53.03,53.06,52.8,52.99,10588,44.6311845773471,44.6564332203288,44.4376116478206,44.5975197200382,12580.478096586,0.0,1.0
2019-12-12,52.87,53.13,52.86,53.12,33906,44.4965251481113,44.7153467206195,44.488108933784,44.7069305062923,40286.5215661922,0.0,1.0
2019-12-13,52.91,52.91,52.68,52.91,12579,44.5301900054202,44.5301900054202,44.3366170758938,44.5301900054202,14946.1497900411,0.0,1.0
2019-12-16,52.85,53.05,52.85,52.99,24099,44.4796927194568,44.6480170060016,44.4796927194568,44.5975197200382,28634.0141338898,0.0,1.0
2019-12-17,52.92,52.96,52.72,52.94,33833,44.5386062197475,44.5722710770564,44.3702819332027,44.555438648402,40199.7842313744,0.0,1.0
2019-12-18,52.78,52.89,52.67,52.89,22330,44.4207792191661,44.5133575767658,44.3282008615665,44.5133575767658,26532.1189928943,0.0,1.0
2019-12-19,52.73,52.78,52.63,52.71,26266,44.4704836977399,44.5126518028962,44.3861474874275,44.4536164556775,31144.3920739362,0.109058,1.0
2019-12-20,52.65,52.85,52.64,52.75,23820,44.40301472949,44.5716871501149,44.3945811084588,44.4873509398024,28244.0957588198,0.0,1.0
2019-12-23,52.61,52.76,52.56,52.76,20182,44.369280245365,44.4957845608337,44.3271121402088,44.4957845608337,23930.4089254618,0.0,1.0
2019-12-24,52.63,52.74,52.45,52.56,38399,44.3861474874275,44.4789173187712,44.2343423088652,44.3271121402088,45530.8578103661,0.0,1.0
2019-12-26,52.68,52.81,52.5,52.75,68567,44.4283155925837,44.5379526659899,44.2765104140214,44.4873509398024,81301.9695170023,0.0,1.0
2019-12-27,52.9,53.02,52.63,52.84,24960,44.6138552552711,44.715058707646,44.3861474874275,44.5632535290836,29595.8283014333,0.0,1.0
2019-12-30,52.91,52.91,52.75,52.82,17903,44.6222888763023,44.6222888763023,44.4873509398024,44.5463862870211,21228.1295705353,0.0,1.0
2019-12-31,52.79,52.9,52.65,52.9,21528,44.5210854239274,44.6138552552711,44.40301472949,44.6138552552711,25526.4019099862,0.0,1.0
2020-01-02,52.8,53.15,52.7,53.15,90116,44.5295190449586,44.8246957810521,44.4451828346462,44.8246957810521,106853.2717633,0.0,1.0
2020-01-03,53.01,53.18,52.8,53.18,35605,44.7066250866147,44.8499966441458,44.5295190449586,44.8499966441458,42217.9273506624,0.0,1.0
2020-01-06,53.01,53.26,52.91,53.12,24267,44.7066250866147,44.9174656123958,44.6222888763023,44.7993949179584,28774.1172031603,0.0,1.0
2020-01-07,53.08,53.24,52.93,53.12,39767,44.7656604338334,44.9005983703333,44.6391561183648,44.7993949179584,47152.9368615023,0.0,1.0
2020-01-08,53.05,53.19,52.89,53.0,83974,44.7403595707397,44.8584302651771,44.6054216342398,44.6981914655835,99570.5162573942,0.0,1.0
2020-01-09,52.95,53.03,52.82,53.03,31138,44.6560233604273,44.7234923286772,44.5463862870211,44.7234923286772,36921.2700981582,0.0,1.0
2020-01-10,53.2,53.26,52.83,53.22,58360,44.8668638862083,44.9174656123958,44.5548199080524,44.8837311282708,69199.220339409,0.0,1.0
2020-01-13,53.11,53.25,53.03,53.2,17228,44.7909612969272,44.9090319913645,44.7234923286772,44.8668638862083,20427.761617672,0.0,1.0
2020-01-14,53.22,53.27,53.06,53.15,17744,44.8837311282708,44.925899233427,44.7487931917709,44.8246957810521,21039.5984527497,0.0,1.0
2020-01-15,53.41,53.44,53.1,53.29,72165,45.0439699278644,45.0692707909581,44.7825276758959,44.9427664754895,85568.2271383387,0.0,1.0
2020-01-16,53.3,53.38,53.2,53.33,18202,44.9512000965208,45.0186690647707,44.8668638862083,44.9765009596145,21582.6629303962,0.0,1.0
2020-01-17,53.19,53.27,53.06,53.24,35560,44.8584302651771,44.925899233427,44.7487931917709,44.9005983703333,42164.5694871381,0.0,1.0
2020-01-21,53.31,53.33,53.11,53.3,9499,44.959633717552,44.9765009596145,44.7909612969272,44.9512000965208,11263.2521248123,0.0,1.0
2020-01-22,53.33,53.49,53.27,53.46,12002,44.9765009596145,45.1114388961144,44.925899233427,45.0861380330206,14231.1350670594,0.0,1.0
2020-01-23,53.51,53.6,53.3,53.49,28338,45.1283061381768,45.204208727458,44.9512000965208,45.1114388961144,33601.2252566513,0.0,1.0
2020-01-24,53.55,53.63,53.47,53.58,48105,45.1620406223018,45.2295095905517,45.0945716540519,45.1873414853955,57039.5561073898,0.0,1.0
2020-01-27,53.76,53.9,53.54,53.74,71705,45.3391466639579,45.4572173583953,45.1536070012706,45.3222794218954,85022.7912000911,0.0,1.0
2020-01-28,53.71,53.91,53.56,53.83,290978,45.2969785588017,45.4656509794265,45.1704742433331,45.3981820111766,345021.431390002,0.0,1.0
2020-01-29,53.9,53.9,53.71,53.8,38560,45.4572173583953,45.4572173583953,45.2969785588017,45.3728811480829,45721.7603887527,0.0,1.0
2020-01-30,54.12,54.1467,53.8601,53.95,18131,45.6427570210826,45.665274789236,45.4235672104806,45.4993854635515,21498.476079058,0.0,1.0
2020-01-31,54.23,54.31,54.0,54.1,23894,45.7355268524263,45.8029958206762,45.5415535687077,45.6258897790201,28331.8398010596,0.0,1.0
2020-02-03,53.99,54.0,53.87,54.0,76850,45.6375720308726,45.6460249984649,45.5361364197649,45.6460249984649,90914.8167915949,0.123852,1.0
2020-02-04,53.87,53.97,53.81,53.81,17435,45.5361364197649,45.620666095688,45.4854186142111,45.4854186142111,20625.8923976767,0.0,1.0
2020-02-05,53.84,53.84,53.53,53.71,185779,45.510777516988,45.510777516988,45.2487355216264,45.400888938288,219779.619371837,0.0,1.0
2020-02-06,53.67,53.79,53.51,53.69,89678,45.3670770679187,45.4685126790264,45.2318295864418,45.3839830031034,106090.552247712,0.0,1.0
2020-02-07,53.66,53.84,53.56,53.84,206389,45.3586241003264,45.510777516988,45.2740944244034,45.510777516988,244161.589106057,0.0,1.0
2020-02-10,54.0,54.11,53.8,54.01,89100,45.6460249984649,45.7390076419803,45.4769656466187,45.6544779660572,105406.768719988,0.0,1.0
2020-02-11,53.98,53.98,53.81,53.92,23230,45.6291190632803,45.6291190632803,45.4854186142111,45.5784012577264,27481.4729221698,0.0,1.0
2020-02-12,53.83,53.91,53.74,53.88,68459,45.5023245493957,45.5699482901341,45.4262478410649,45.5445893873572,80988.1254747663,0.0,1.0
2020-02-13,53.77,53.83,53.63,53.81,57252,45.4516067438418,45.5023245493957,45.3332651975495,45.4854186142111,67730.0597391333,0.0,1.0
2020-02-14,53.84,53.9,53.72,53.8,46807,45.510777516988,45.5614953225418,45.4093419058803,45.4769656466187,55373.4525642704,0.0,1.0
2020-02-18,53.92,54.07,53.63,54.01,62324,45.5784012577264,45.7051957716111,45.3332651975495,45.6544779660572,73730.3193457302,0.0,1.0
2020-02-19,54.01,54.02,53.87,53.99,75231,45.6544779660572,45.6629309336495,45.5361364197649,45.6375720308726,88999.5131040791,0.0,1.0
2020-02-20,54.02,54.19,53.88,54.15,49253,45.6629309336495,45.8066313827188,45.5445893873572,45.7728195123495,58267.1108840134,0.0,1.0
2020-02-21,54.08,54.17,54.0,54.07,75867,45.7136487392034,45.7897254475342,45.6460249984649,45.7051957716111,89751.9115878716,0.0,1.0
2020-02-24,54.24,54.45,54.24,54.41,56411,45.8488962206803,46.0264085401188,45.8488962206803,45.9925966697496,66735.1428761309,0.0,1.0
2020-02-25,54.58,54.64,54.27,54.48,47427,46.1362971188188,46.1870149243726,45.8742551234572,46.0517674428957,56106.9227843197,0.0,1.0
2020-02-26,54.64,54.64,54.42,54.6,40530,46.1870149243726,46.1870149243726,46.0010496373419,46.1532030540034,47947.6580945133,0.0,1.0
2020-02-27,54.53,54.66,54.51,54.66,27533,46.0940322808573,46.2039208595573,46.0771263456726,46.2039208595573,32571.9928526087,0.0,1.0
2020-02-28,54.45,54.74,54.25,54.74,355834,46.0264085401188,46.2715446002957,45.8573491882726,46.2715446002957,420957.487550038,0.0,1.0
2020-03-02,54.87,55.08,54.8,54.83,74824,46.4811131087345,46.6590069259905,46.4218151696492,46.4472285721143,88328.1962373766,0.117923,1.0
2020-03-03,55.15,55.43,54.72,55.0,68656,46.7183048650758,46.9554966214171,46.3540460964088,46.5912378527501,81046.9988355785,0.0,1.0
2020-03-04,54.94,55.59,54.94,55.59,67713,46.5404110478198,47.0910347678978,46.5404110478198,47.0910347678978,79933.8066906539,0.0,1.0
2020-03-05,55.47,55.72,55.27,55.45,72328,46.9893811580372,47.2011595119134,46.8199584749363,46.9724388897271,85381.7194677775,0.0,1.0
2020-03-06,55.52,55.67,55.25,55.38,39764,47.0317368288125,47.1588038411381,46.8030162066262,46.9131409506418,46940.5858438875,0.0,1.0
2020-03-09,55.89,56.0,55.03,55.44,155905,47.3451687925491,47.4383512682546,46.6166512552152,46.9639677555721,184042.652549826,0.0,1.0
2020-03-10,54.82,55.4,54.82,55.05,111538,46.4387574379593,46.9300832189519,46.4387574379593,46.6335935235253,131668.319682515,0.0,1.0
2020-03-11,54.49,55.13,54.22,55.13,508588,46.1592100108428,46.7013625967657,45.9304893886566,46.7013625967657,600377.695231141,0.0,1.0
2020-03-12,50.9,55.0,49.32,52.83,397274,43.1180728491815,46.5912378527501,41.7796336526843,44.7530017411052,468973.802951025,0.0,1.0
2020-03-13,52.81,53.21,50.83,51.13,104241,44.7360594727951,45.074904838997,43.0587749100961,43.3129089347475,123054.360953443,0.0,1.0
2020-03-16,53.83,54.86,52.31,52.31,190820,45.6001151566098,46.4726419745795,44.3125027650429,44.3125027650429,225259.09341944,0.0,1.0
2020-03-17,53.79,54.19,53.35,53.43,73463,45.5662306199896,45.9050759861914,45.1935007171676,45.261269790408,86721.563671902,0.0,1.0
2020-03-18,53.02,54.17,52.59,53.48,116152,44.9139532900511,45.8881337178813,44.5496945213841,45.3036254611832,137115.051980164,0.0,1.0
2020-03-19,52.68,53.54,49.03,49.03,115416,44.6259347287795,45.3544522661135,41.533970762188,41.533970762188,136246.219086564,0.0,1.0
2020-03-20,52.9,53.19,51.48,51.65,64486,44.8122996801905,45.0579625706869,43.6093986301741,43.7534079108099,76124.3994248299,0.0,1.0
2020-03-23,52.24,53.11,51.96,52.72,104596,44.2532048259576,44.9901934974465,44.0160130696163,44.6598192653997,123473.431167067,0.0,1.0
2020-03-24,50.46,51.74,50.45,51.25,147046,42.7453429463595,43.8296481182053,42.7368718122044,43.414562544608,173584.784880804,0.0,1.0
2020-03-25,50.36,51.38,50.15,50.15,107294,42.660631604809,43.5246872886236,42.482737787553,42.482737787553,126658.364790616,0.0,1.0
2020-03-26,50.72,51.25,50.37,51.25,140094,42.9655924343906,43.414562544608,42.669102738964,43.414562544608,165378.091570606,0.0,1.0
2020-03-27,51.9,51.9,50.94,51.47,59722,43.965186264686,43.965186264686,43.1519573858016,43.600927496019,70500.5952059313,0.0,1.0
2020-03-30,52.8,52.96,51.44,51.44,277130,44.7275883386401,44.8631264851208,43.5755140935539,43.5755140935539,327146.276906663,0.0,1.0
2020-03-31,53.69,53.72,52.81,53.38,50539,45.4815192784391,45.5069326809043,44.7360594727951,45.2189141196327,59660.2521870092,0.0,1.0
2020-04-01,53.01,53.92,53.01,53.63,62940,45.0097948547679,45.7824587543687,45.0097948547679,45.5362252039464,74127.1852219199,0.123139,1.0
2020-04-02,53.33,53.97,52.84,53.97,156874,45.2815008414407,45.8249128147863,44.8654510493479,45.8249128147863,184757.357078225,0.0,1.0
2020-04-03,53.5,54.05,52.72,53.15,94698,45.4258446468606,45.8928393114545,44.7635613043456,45.1286662239372,111529.968003581,0.0,1.0
2020-04-06,53.13,53.48,52.55,53.0,28188,45.1116845997702,45.4088630226936,44.6192174989257,45.0013040426843,33198.2379573479,0.0,1.0
2020-04-07,53.08,53.11,52.72,53.11,54570,45.0692305393525,45.0947029756031,44.7635613043456,45.0947029756031,64269.4708859259,0.0,1.0
2020-04-08,52.13,52.94,52.01,52.01,264935,44.2626033914176,44.9503591701832,44.1607136464153,44.1607136464153,312025.513453597,0.0,1.0
2020-04-09,52.78,54.0,52.52,54.0,31839,44.8145061768468,45.8503852510369,44.5937450626751,45.8503852510369,37498.1800171705,0.0,1.0
2020-04-13,53.01,53.56,52.96,52.96,22377,45.0097948547679,45.4767895193618,44.9673407943502,44.9673407943502,26354.3696172689,0.0,1.0
2020-04-14,52.76,53.68,52.76,53.49,62691,44.7975245526797,45.5786792643641,44.7975245526797,45.4173538347771,73833.9270535016,0.0,1.0
2020-04-15,53.75,53.75,52.85,52.85,44192,45.6381149489487,45.6381149489487,44.8739418614315,44.8739418614315,52046.8473042118,0.0,1.0
2020-04-16,53.84,53.85,53.13,53.73,55122,45.7145322577005,45.723023069784,45.1116845997702,45.6211333247817,64919.5853797692,0.0,1.0
2020-04-17,53.78,54.05,53.32,53.58,41441,45.6635873851993,45.8928393114545,45.2730100293571,45.4937711435288,48806.8745278295,0.0,1.0
2020-04-20,53.8,54.5,53.31,53.71,53667,45.6805690093664,46.2749258552131,45.2645192172736,45.6041517006146,63205.9683715408,0.0,1.0
2020-04-21,53.86,54.29,53.74,53.9,27832,45.7315138818675,46.0966188014591,45.6296241368652,45.7654771302016,32778.961218565,0.0,1.0
2020-04-22,53.47,54.17,53.46,53.84,18635,45.40037221061,45.9947290564568,45.3918813985265,45.7145322577005,21947.2528854541,0.0,1.0
2020-04-23,53.71,53.72,53.38,53.67,32527,45.6041517006146,45.6126425126982,45.3239549018583,45.5701884522805,38308.4676471782,0.0,1.0
2020-04-24,53.7,54.03,53.34,53.7,26883,45.5956608885311,45.8758576872874,45.2899916535242,45.5956608885311,31661.2824963597,0.0,1.0
2020-04-27,53.19,53.71,53.19,53.41,259034,45.1626294722713,45.6041517006146,45.1626294722713,45.3494273381089,305075.648185174,0.0,1.0
2020-04-28,53.45,53.63,53.19,53.4,115164,45.383390586443,45.5362252039464,45.1626294722713,45.3409365260253,135633.669509012,0.0,1.0
2020-04-29,53.5,53.83,53.41,53.74,31740,45.4258446468606,45.7060414456169,45.3494273381089,45.6296241368652,37381.5833959921,0.0,1.0
2020-04-30,53.7,54.05,53.2,54.05,22154,45.5956608885311,45.8928393114545,45.1711202843548,45.8928393114545,26091.7327837054,0.0,1.0
2020-05-01,53.95,54.03,53.37,53.67,39942,45.9066878259627,45.9747607643515,45.4131590226437,45.6684325416018,46940.2390381409,0.11631,1.0
2020-05-04,53.71,53.9,53.41,53.65,139232,45.7024690107962,45.8641422394697,45.4471954918382,45.6514143070046,163626.842966262,0.0,1.0
2020-05-05,53.21,53.86,53.21,53.67,37656,45.2770131458661,45.8301057702753,45.2770131458661,45.6684325416018,44253.708908423,0.0,1.0
2020-05-06,53.33,53.86,53.19,53.34,38794,45.3791225534493,45.8301057702753,45.2599949112689,45.3876316707479,45591.0979231295,0.0,1.0
2020-05-07,54.0,54.19,53.41,54.19,22479,45.9492334124557,46.1109066411292,45.4471954918382,46.1109066411292,26417.5462755588,0.0,1.0
2020-05-08,53.73,53.98,53.5,53.98,24063,45.7194872453935,45.9322151778585,45.5237775475256,45.9322151778585,28279.0789638671,0.0,1.0
2020-05-11,53.56,53.92,53.56,53.87,134277,45.5748322513172,45.8811604740669,45.5748322513172,45.8386148875739,157803.677265145,0.0,1.0
2020-05-12,53.97,54.06,53.49,53.74,21209,45.9237060605599,46.0002881162474,45.515268430227,45.7279963626921,24925.0295368266,0.0,1.0
2020-05-13,54.24,54.24,53.78,53.78,47772,46.1534522276222,46.1534522276222,45.7620328318865,45.7620328318865,56142.1335769382,0.0,1.0
2020-05-14,54.04,54.27,53.86,53.98,32260,45.9832698816501,46.178979579518,45.8301057702753,45.9322151778585,37912.2755838572,0.0,1.0
2020-05-15,54.07,54.32,53.85,54.25,24710,46.008797233546,46.221525166011,45.8215966529767,46.1619613449208,29039.4398535992,0.0,1.0
2020-05-18,53.9,54.1,53.75,53.97,21241,45.8641422394697,46.0343245854418,45.7365054799907,45.9237060605599,24962.6362578026,0.0,1.0
2020-05-19,54.03,54.03,53.8,53.99,49796,45.9747607643515,45.9747607643515,45.7790510664837,45.9407242951571,58520.7586786656,0.0,1.0
2020-05-20,53.53,54.09,53.47,53.8,79046,45.5493048994214,46.0258154681432,45.4982501956298,45.7790510664837,92895.6520707246,0.0,1.0
2020-05-21,53.82,54.17,53.72,53.98,52544,45.7960693010809,46.093888406532,45.7109781280949,45.9322151778585,61750.2358424734,0.0,1.0
2020-05-22,53.71,54.1,53.64,54.1,29473,45.7024690107962,46.0343245854418,45.642905189706,46.0343245854418,34636.96522886,0.0,1.0
2020-05-26,53.83,54.28,53.61,54.28,24443,45.8045784183795,46.1874886968166,45.6173778378102,46.1874886968166,28725.6587754563,0.0,1.0
2020-05-27,53.97,54.19,53.63,53.8,18113,45.9237060605599,46.1109066411292,45.6343960724074,45.7790510664837,21286.5792824056,0.0,1.0
2020-05-28,54.09,54.15,53.75,54.0,27693,46.0258154681432,46.0768701719348,45.7365054799907,45.9492334124557,32545.091374574,0.0,1.0
2020-05-29,54.13,54.53,53.9,54.53,38983,46.0598519373376,46.4002166292817,45.8641422394697,46.4002166292817,45813.2126188935,0.0,1.0
2020-06-01,54.08,54.6,53.91,54.6,12682,46.1122936272489,46.5556810659724,45.9673400415123,46.5556810659724,14873.3126472529,0.11163,1.0
2020-06-02,54.2,54.28,53.81,54.0,21915,46.2146138054158,46.2828272575271,45.8820732263732,46.0440801751375,25701.6753402103,0.0,1.0
2020-06-03,53.79,54.25,53.78,54.04,41384,45.8650198633453,46.2572472129854,45.8564931818314,46.0781869011932,48534.7082947417,0.0,1.0
2020-06-04,53.9,54.41,53.61,53.89,25667,45.9588133599984,46.393674117208,45.7115395960949,45.9502866784845,30101.9804224129,0.0,1.0
2020-06-05,53.9,54.38,53.6,54.26,28824,45.9588133599984,46.3680940726663,45.703012914581,46.2657738944993,33804.4759300124,0.0,1.0
2020-06-08,53.72,54.05,53.62,53.9,28697,45.8053330927479,46.0867135827071,45.7200662776088,45.9588133599984,33655.5317014838,0.0,1.0
2020-06-09,53.9,54.3,53.9,54.3,28225,45.9588133599984,46.299880620555,45.9588133599984,46.299880620555,33101.9751986054,0.0,1.0
2020-06-10,54.59,54.59,54.07,54.33,47056,46.5471543844585,46.5471543844585,46.1037669457349,46.3254606650967,55186.7686428901,0.0,1.0
2020-06-11,54.66,54.67,54.26,54.67,66760,46.6068411550559,46.6153678365698,46.2657738944993,46.6153678365698,78295.4070596597,0.0,1.0
2020-06-12,54.36,54.78,54.36,54.74,23212,46.3510407096385,46.7091613332229,46.3510407096385,46.6750546071672,27222.7829339248,0.0,1.0
2020-06-15,54.72,54.77,54.44,54.7,82722,46.6580012441394,46.700634651709,46.4192541617498,46.6409478811116,97015.4682862367,0.0,1.0
2020-06-16,54.58,54.85,54.34,54.53,17196,46.5386277029446,46.7688481038203,46.3339873466106,46.495994295375,20167.2831006277,0.0,1.0
2020-06-17,54.56,54.87,54.43,54.87,19541,46.5215743399168,46.7859014668481,46.4107274802359,46.7859014668481,22917.4737770043,0.0,1.0
2020-06-18,54.69,54.87,54.62,54.87,15224,46.6324211995976,46.7859014668481,46.5727344290002,46.7859014668481,17854.5427962292,0.0,1.0
2020-06-19,54.72,54.72,54.45,54.45,27042,46.6580012441394,46.6580012441394,46.4277808432637,46.4277808432637,31714.5655738064,0.0,1.0
2020-06-22,54.63,54.8,54.33,54.67,41054,46.5812611105142,46.7262146962507,46.3254606650967,46.6153678365698,48147.6878584072,0.0,1.0
2020-06-23,54.74,54.83,54.59,54.74,18751,46.6750546071672,46.7517947407924,46.5471543844585,46.6750546071672,21990.9703082037,0.0,1.0
2020-06-24,54.75,54.85,54.56,54.77,47778,46.6835812886811,46.7688481038203,46.5215743399168,46.700634651709,56033.5224460219,0.0,1.0
2020-06-25,54.77,54.84,54.55,54.55,107046,46.700634651709,46.7603214223064,46.5130476584028,46.5130476584028,125542.392811688,0.0,1.0
2020-06-26,54.64,54.84,54.46,54.6,62984,46.5897877920281,46.7603214223064,46.4363075247776,46.5556810659724,73866.9550366327,0.0,1.0
2020-06-29,54.86,54.87,54.6897,54.85,23494,46.7773747853342,46.7859014668481,46.6321653991522,46.7688481038203,27553.5094886106,0.0,1.0
2020-06-30,54.92,54.99,54.81,54.81,47677,46.8285348744177,46.8882216450151,46.7347413777646,46.7347413777646,55915.0707367195,0.0,1.0
2020-07-01,54.98,55.0,54.6,55.0,92258,46.9755843184703,46.9926725630387,46.6509076716712,46.9926725630387,107978.323496992,0.112458,1.0
2020-07-02,54.72,55.0,54.68,55.0,18000,46.7534371390814,46.9926725630387,46.7192606499447,46.9926725630387,21067.1142117307,0.0,1.0
2020-07-06,54.77,54.79,54.57,54.68,22910,46.7961577505024,46.8132459950707,46.6252753048186,46.7192606499447,26813.7548105972,0.0,1.0
2020-07-07,54.55,54.99,54.55,54.77,21000,46.6081870602502,46.9841284407545,46.6081870602502,46.7961577505024,24578.2999136858,0.0,1.0
2020-07-08,54.75,55.0,54.53,54.93,14161,46.779069505934,46.9926725630387,46.5910988156818,46.9328637070494,16573.9669084621,0.0,1.0
2020-07-09,54.98,54.99,54.73,54.89,13428,46.9755843184703,46.9841284407545,46.7619812613656,46.8986872179126,15716.0672019511,0.0,1.0
2020-07-10,54.85,55.05,54.6784,54.87,37730,46.8645107287759,47.0353931744596,46.7178935903792,46.8815989733443,44159.0121782555,0.0,1.0
2020-07-13,55.02,55.07,54.78,54.82,20976,47.0097608076071,47.052481419028,46.8047018727866,46.8388783619233,24550.2104280702,0.0,1.0
2020-07-14,55.09,55.22,54.89,55.06,16900,47.0695696635964,47.1806432532909,46.8986872179126,47.0439372967438,19779.6794543472,0.0,1.0
2020-07-15,54.88,55.2,54.78,54.97,27022,46.8901430956284,47.1635550087225,46.8047018727866,46.9670401961861,31626.4200127437,0.0,1.0
2020-07-16,54.92,55.16,54.92,55.07,18445,46.9243195847652,47.1293785195857,46.9243195847652,47.052481419028,21587.940090854,0.0,1.0
2020-07-17,55.08,55.25,54.89,54.97,15856,47.0610255413122,47.2062756201434,46.8986872179126,46.9670401961861,18557.7868300668,0.0,1.0
2020-07-20,54.84,55.25,54.8,55.01,74654,46.8559666064917,47.2062756201434,46.8217901173549,47.0012166853229,87374.6857979191,0.0,1.0
2020-07-21,55.13,55.33,54.71,55.06,24380,47.1037461527332,47.2746285984169,46.7448930167972,47.0439372967438,28534.2358045552,0.0,1.0
2020-07-22,55.2212,55.4,54.69,54.96,21721,47.181668547965,47.3344374544063,46.7278047722289,46.958496073902,25422.154877389,0.0,1.0
2020-07-23,55.13,55.2,54.77,55.1,308654,47.1037461527332,47.1635550087225,46.7961577505024,47.0781137858806,361247.170550418,0.0,1.0
2020-07-24,55.09,55.1,54.315,55.07,610103,47.0695696635964,47.0781137858806,46.4074001865718,47.052481419028,714061.643439974,0.0,1.0
2020-07-27,55.12,55.15,54.7738,55.11,36252,47.095202030449,47.1208343973015,46.7994045169704,47.0866579081648,42429.1680224256,0.0,1.0
2020-07-28,54.86,55.35,54.61,55.04,25279,46.8730548510601,47.2917168429853,46.6594517939553,47.0268490521755,29586.4211199078,0.0,1.0
2020-07-29,55.02,55.26,55.0,55.26,17997,47.0097608076071,47.2148197424276,46.9926725630387,47.2148197424276,21063.6030260287,0.0,1.0
2020-07-30,55.57,55.61,55.03,55.29,299600,47.4796875332375,47.5138640223742,47.0183049298913,47.2404521092802,350650.412101917,0.0,1.0
2020-07-31,55.42,55.89,55.1675,55.89,30613,47.3515256989746,47.7530994463315,47.1357866112989,47.7530994463315,35829.309297984,0.0,1.0
2020-08-03,55.2934,55.47,55.2089,55.32,52228,47.3386650861125,47.4898586870523,47.2663216020841,47.3614383012031,61004.3331375476,0.111548,1.0
2020-08-04,55.07,55.3157,55.06,55.22,35930,47.1474043247877,47.3577569168087,47.1388429657311,47.2758247106369,41967.635935362,0.0,1.0
2020-08-05,55.26,55.405,55.1,55.13,26919,47.3100701468634,47.4342098531843,47.1730884019575,47.1987724791274,31442.437844253,0.0,1.0
2020-08-06,55.15,55.35,55.1,55.13,42989,47.2158951972406,47.3871223783729,47.1730884019575,47.1987724791274,50212.8221882905,0.0,1.0
2020-08-07,55.36,55.37,55.14,55.15,71675,47.3956837374295,47.4042450964862,47.207333838184,47.2158951972406,83719.1846831916,0.0,1.0
2020-08-10,55.1348,55.47,54.72,55.1,26133,47.2028819314745,47.4898586870523,46.8477567578061,47.1730884019575,30524.3593069528,0.0,1.0
2020-08-11,55.21,55.32,54.97,55.04,44153,47.2672633515803,47.3614383012031,47.0617907342215,47.1217202476178,51572.4194114678,0.0,1.0
2020-08-12,54.75,55.1,54.7,55.03,96809,46.8734408349759,47.1730884019575,46.8306340396929,47.1131588885612,113076.673177469,0.0,1.0
2020-08-13,54.9733,55.05,54.5,55.05,17797,47.0646159827102,47.1302816066744,46.6594068585605,47.1302816066744,20787.5874406245,0.0,1.0
2020-08-14,55.06,55.08,54.09,54.84,25977,47.1388429657311,47.1559656838443,46.3083911372392,46.9504930664855,30342.1452461146,0.0,1.0
2020-08-17,55.17,55.35,54.77,54.86,108435,47.2330179153538,47.3871223783729,46.8905635530892,46.9676157845987,126656.292865321,0.0,1.0
2020-08-18,55.14,55.4399,55.01,55.43,50972,47.207333838184,47.4640889962919,47.096036170448,47.4556132508259,59537.2763400298,0.0,1.0
2020-08-19,55.22,55.5196,55.0,55.16,45876,47.2758247106369,47.5323230279731,47.0874748113913,47.2244565562972,53584.9503526487,0.0,1.0
2020-08-20,55.28,55.3684,54.9957,55.29,19705,47.3271928649766,47.4028752790371,47.083793426997,47.3357542240332,23016.2055693378,0.0,1.0
2020-08-21,55.27,55.28,55.02,55.25,13868,47.31863150592,47.3271928649766,47.1045975295046,47.3015087878068,16198.3627929752,0.0,1.0
2020-08-24,55.32,55.4376,55.04,55.25,22087,47.3614383012031,47.4621198837089,47.1217202476178,47.3015087878068,25798.4741136749,0.0,1.0
2020-08-25,55.37,55.54,55.1039,55.22,157719,47.4042450964862,47.5497882004486,47.1764273319896,47.2758247106369,184221.919623973,0.0,1.0
2020-08-26,55.29,55.3,55.07,55.07,15595,47.3357542240332,47.3443155830898,47.1474043247877,47.1474043247877,18215.5658895622,0.0,1.0
2020-08-27,55.18,55.59,54.951,55.27,31571,47.2415792744104,47.5925949957317,47.0455241520139,47.31863150592,36876.1545815562,0.0,1.0
2020-08-28,54.8667,55.38,54.8516,55.34,24094,46.9733518951667,47.4128064555428,46.9604242429912,47.3785610193163,28142.7280886894,0.0,1.0
2020-08-31,55.21,55.26,55.03,55.03,23510,47.2672633515803,47.3100701468634,47.1131588885612,47.1131588885612,27460.5933993977,0.0,1.0
2020-09-01,55.015,55.26,54.88,55.0,56002,47.1945902552282,47.4047633827849,47.078780572697,47.1817225127247,65281.8472061783,0.110115,1.0
2020-09-02,55.28,55.2881,55.04,55.04,597637,47.4219203727895,47.4288689537414,47.216036492734,47.216036492734,696668.821091368,0.0,1.0
2020-09-03,55.29,55.47,54.97,55.11,40515,47.4304988677918,47.5849117778335,47.1559870277178,47.2760859577502,47228.5639719709,0.0,1.0
2020-09-04,55.155,55.38,55.0658,55.08,24556,47.3146891852606,47.5077053228127,47.23816900984,47.2503504727432,28625.0676760636,0.0,1.0
2020-09-08,55.21,55.51,55.11,55.11,17583,47.3618709077733,47.6192257578427,47.2760859577502,47.2760859577502,20496.6022539594,0.0,1.0
2020-09-09,55.365,55.49,55.05,55.16,15982,47.4948375803092,47.6020687678381,47.2246149877363,47.3189784327617,18630.3075256088,0.0,1.0
2020-09-10,55.59,55.59,55.04,55.28,59015,47.6878537178612,47.6878537178612,47.216036492734,47.4219203727895,68794.1182970718,0.0,1.0
2020-09-11,55.14,55.3712,55.03,55.33,17881,47.3018214427571,47.5001562472106,47.2074579977317,47.4648128478011,20843.9825344394,0.0,1.0
2020-09-14,55.04,55.6,55.04,55.26,10134,47.216036492734,47.6964322128635,47.216036492734,47.4047633827849,11813.2609475985,0.0,1.0
2020-09-15,55.52,55.57,55.1,55.17,173331,47.627804252845,47.6706967278566,47.2675074627479,47.3275569277641,202052.924147247,0.0,1.0
2020-09-16,55.16,55.58,55.16,55.36,37666,47.3189784327617,47.6792752228589,47.3189784327617,47.490548332808,43907.4686059054,0.0,1.0
2020-09-17,55.3975,55.5157,55.2811,55.36,14056,47.5227176890667,47.624115499994,47.4228640072398,47.490548332808,16385.1584645199,0.0,1.0
2020-09-18,55.4,55.6,55.31,55.33,24452,47.5248623128173,47.6964322128635,47.4476558577965,47.4648128478011,28503.8342895874,0.0,1.0
2020-09-21,55.59,55.59,55.2,55.2,236344,47.6878537178612,47.6878537178612,47.353292412771,47.353292412771,275507.533589819,0.0,1.0
2020-09-22,55.48,55.49,55.211,55.43,64404,47.5934902728358,47.6020687678381,47.3627287572736,47.5505977978242,75076.1059866917,0.0,1.0
2020-09-23,55.59,55.6,55.1733,55.44,54377,47.6878537178612,47.6964322128635,47.3303878311148,47.5591762928265,63387.5755424871,0.0,1.0
2020-09-24,55.58,55.59,55.3697,55.43,282971,47.6792752228589,47.6878537178612,47.4988694729603,47.5505977978242,329860.890428547,0.0,1.0
2020-09-25,55.54,55.6,55.42,55.42,83384,47.6449612428497,47.6964322128635,47.5420193028219,47.5420193028219,97201.1990186059,0.0,1.0
2020-09-28,55.56,55.5999,55.43,55.49,62815,47.6621182328543,47.6963464279135,47.5505977978242,47.6020687678381,73223.7997260114,0.0,1.0
2020-09-29,55.52,55.56,55.24,55.53,36364,47.627804252845,47.6621182328543,47.3876063927803,47.6363827478474,42389.719863674,0.0,1.0
2020-09-30,55.52,55.56,55.28,55.35,71673,47.627804252845,47.6621182328543,47.4219203727895,47.4819698378057,83549.6202779976,0.0,1.0
2020-10-01,55.19,55.29,55.0806,55.09,45428,47.4407072768446,47.52666615939,47.3466682593398,47.3547483942991,52848.5232180282,0.1119,1.0
2020-10-02,55.59,55.6,55.15,55.3,173880,47.7845428070265,47.793138695281,47.4063237238264,47.5352620476446,202282.759909103,0.0,1.0
2020-10-05,55.25,55.59,55.1122,55.58,27350,47.4922826063719,47.7845428070265,47.3738312662242,47.7759469187719,31817.5378623992,0.0,1.0
2020-10-06,55.37,55.42,55.05,55.21,110484,47.5954332654264,47.6384127066991,47.3203648412809,47.4578990533537,128531.219495039,0.0,1.0
2020-10-07,55.18,55.6,55.15,55.29,37860,47.43211138859,47.793138695281,47.4063237238264,47.52666615939,44044.3138380415,0.0,1.0
2020-10-08,55.17,55.43,55.15,55.36,19683,47.4235155003355,47.6470085949537,47.4063237238264,47.5868373771719,22898.1571387789,0.0,1.0
2020-10-09,55.09,55.36,55.09,55.3,19456,47.3547483942991,47.5868373771719,47.3547483942991,47.5352620476446,22634.0773912555,0.0,1.0
2020-10-12,55.22,55.3999,54.99,54.99,18485,47.4664949416082,47.6211349713075,47.2687895117536,47.2687895117536,21504.4675461225,0.0,1.0
2020-10-13,55.225,55.3352,55.12,55.28,25024,47.4707928857355,47.5655195743006,47.3805360590627,47.5180702711355,29111.5929604635,0.0,1.0
2020-10-14,55.3281,55.5,55.21,55.34,72881,47.5594164936399,47.7071798127355,47.4578990533537,47.5696456006628,84785.8858116825,0.0,1.0
2020-10-15,55.2773,55.49,55.11,55.49,30479,47.5157493813068,47.698583924481,47.3719401708082,47.698583924481,35457.6503293625,0.0,1.0
2020-10-16,55.31,55.48,55.07,55.07,144381,47.5438579358991,47.6899880362264,47.33755661779,47.33755661779,167965.189547022,0.0,1.0
2020-10-19,55.58,55.58,55.19,55.19,56873,47.7759469187719,47.7759469187719,47.4407072768446,47.4407072768446,66163.0285502095,0.0,1.0
2020-10-20,55.49,55.49,55.2,55.2,71115,47.698583924481,47.698583924481,47.4493031650991,47.4493031650991,82731.4151767649,0.0,1.0
2020-10-21,55.28,55.55,54.6,54.6,70510,47.5180702711355,47.7501592540083,46.9335498698263,46.9335498698263,82027.5902990043,0.0,1.0
2020-10-22,55.11,55.15,54.92,55.1,68854,47.3719401708082,47.4063237238264,47.2086182939718,47.3633442825536,80101.0878236795,0.0,1.0
2020-10-23,55.12,55.15,54.754,55.08,21527,47.3805360590627,47.4063237238264,47.0659265489463,47.3461525060446,25043.3688323169,0.0,1.0
2020-10-26,55.13,55.19,55.0594,55.13,27075,47.3891319473173,47.4407072768446,47.3284449762402,47.3891319473173,31497.6174634171,0.0,1.0
2020-10-27,55.12,55.37,54.97,54.97,29268,47.3805360590627,47.5954332654264,47.2515977352445,47.2515977352445,34048.8372269361,0.0,1.0
2020-10-28,55.26,55.31,55.0,55.0,48229,47.5008784946264,47.5438579358991,47.2773854000082,47.2773854000082,56107.0579000238,0.0,1.0
2020-10-29,55.11,55.22,55.057,55.22,37510,47.3719401708082,47.4664949416082,47.3263819630591,47.4664949416082,43637.1424211552,0.0,1.0
2020-10-30,55.039,55.0899,55.0,55.05,25626,47.3109093642009,47.3546624354166,47.2773854000082,47.3203648412809,29811.9277975079,0.0,1.0
2020-11-02,54.76,55.11,54.76,54.93,26062,47.1673863967812,47.4688580045035,47.1673863967812,47.3138154633892,30257.2440201476,0.112033,1.0
2020-11-03,54.9,54.922,54.69,54.89,17977,47.2879750398701,47.3069246837841,47.1070920752367,47.2793615653638,20870.7879575702,0.0,1.0
2020-11-04,54.82,55.01,54.44,54.89,295356,47.2190672438193,47.38272325944,46.891755212578,47.2793615653638,342899.952605891,0.0,1.0
2020-11-05,54.87,55.1438,54.52,54.96,441516,47.2621346163511,47.497971548335,46.9606630086288,47.3396558869082,512587.573893005,0.0,1.0
2020-11-06,54.96,55.0799,54.938,55.06,27709,47.3396558869082,47.4429314462394,47.3207062429943,47.4257906319718,32169.3643831736,0.0,1.0
2020-11-09,54.62,54.8267,54.6,54.77,358043,47.0467977536923,47.2248382717386,47.0295708046796,47.1759998712876,415677.78454093,0.0,1.0
2020-11-10,54.77,54.84,54.68,54.75,29570,47.1759998712876,47.236294192832,47.0984786007304,47.1587729222749,34329.9326865077,0.0,1.0
2020-11-11,54.83,54.9299,54.73,54.76,33682,47.2276807183257,47.3137293286441,47.1415459732622,47.1673863967812,39103.8482498124,0.0,1.0
2020-11-12,54.83,55.02,54.79,54.79,18623,47.2276807183257,47.3913367339464,47.1932268203003,47.1932268203003,21620.7756652294,0.0,1.0
2020-11-13,55.03,55.08,54.91,54.98,33061,47.3999502084527,47.4430175809845,47.2965885143765,47.3568828359209,38382.8848342453,0.0,1.0
2020-11-16,54.9264,55.015,54.9005,54.96,33580,47.3107146125669,47.3870299966932,47.2884057135955,47.3396558869082,38985.4291380768,0.0,1.0
2020-11-17,55.02,55.0399,54.73,54.94,34474,47.3913367339464,47.408477548214,47.1415459732622,47.3224289378955,40023.3378232894,0.0,1.0
2020-11-18,54.97,55.05,54.94,55.01,105096,47.3482693614146,47.4171771574654,47.3224289378955,47.38272325944,122013.480068354,0.0,1.0
2020-11-19,55.04,55.15,55.0,55.15,22225,47.4085636829591,47.5033119025289,47.3741097849337,47.5033119025289,25802.5956698557,0.0,1.0
2020-11-20,55.06,55.17,55.01,55.17,24681,47.4257906319718,47.5205388515416,47.38272325944,47.5205388515416,28653.9421249813,0.0,1.0
2020-11-23,55.14,55.15,55.0601,55.12,23317,47.4946984280226,47.5033119025289,47.4258767667168,47.4774714790099,27070.3767484376,0.0,1.0
2020-11-24,54.89,55.11,54.71,55.11,329611,47.2793615653638,47.4688580045035,47.1243190242495,47.4688580045035,382669.037630453,0.0,1.0
2020-11-25,55.04,55.09,54.87,54.9,41252,47.4085636829591,47.4516310554908,47.2621346163511,47.2879750398701,47892.4038952931,0.0,1.0
2020-11-27,55.0629,55.089,55.04,55.05,10764,47.4282885395786,47.4507697080402,47.4085636829591,47.4171771574654,12496.6992031643,0.0,1.0
2020-11-30,55.23,55.24,55.039,55.18,32054,47.5722196985797,47.5808331730861,47.4077023355084,47.529152326048,37213.7863487765,0.0,1.0
2020-12-01,54.85,54.9,54.63,54.9,39828,47.5173716769656,47.5606874214296,47.3267824013242,47.5606874214296,45974.0453418004,0.316323,1.0
2020-12-02,54.78,54.79,54.65,54.78,54939,47.4567296347161,47.4653927836089,47.3441086991098,47.4567296347161,63416.894572491,0.0,1.0
2020-12-03,54.79,54.86,54.77,54.84,24238,47.4653927836089,47.5260348258584,47.4480664858233,47.5087085280728,27978.2793761815,0.0,1.0
2020-12-04,54.86,54.87,54.7788,54.83,23987,47.5260348258584,47.5346979747512,47.455690056849,47.5000453791801,27688.5463898204,0.0,1.0
2020-12-07,54.86,54.89,54.82,54.85,30878,47.5260348258584,47.5520242725368,47.4913822302873,47.5173716769656,35642.928895855,0.0,1.0
2020-12-08,54.9602,55.03,54.87,54.94,16249,47.6128395777642,47.6733083570359,47.5346979747512,47.5953400170008,18756.4593441527,0.0,1.0
2020-12-09,54.9,54.98,54.61,54.96,129857,47.5606874214296,47.6299926125719,47.3094561035386,47.6126663147864,149895.842270518,0.0,1.0
2020-12-10,55.14,55.14,54.8321,55.01,91413,47.7686029948566,47.7686029948566,47.5018646404475,47.6559820592503,105519.368455107,0.0,1.0
2020-12-11,55.19,55.32,55.08,55.14,106750,47.8119187393206,47.9245396749269,47.7166241014999,47.7686029948566,123223.092804991,0.0,1.0
2020-12-14,55.1651,55.259,55.13,55.13,35030,47.7903474985775,47.8716944666808,47.7599398459638,47.7599398459638,40435.6434750243,0.0,1.0
2020-12-15,55.29,55.29,55.15,55.2,44231,47.8985502282485,47.8985502282485,47.7772661437494,47.8205818882134,51056.4929073308,0.0,1.0
2020-12-16,55.3194,55.4099,55.1603,55.23,64868,47.9240198859933,48.0024213834731,47.786189187109,47.8465713348917,74878.0850967136,0.0,1.0
2020-12-17,55.22,55.4764,55.1,55.22,44107,47.9257040021381,48.1482347972512,47.821555424082,47.9257040021381,50820.0889420704,0.101344,1.0
2020-12-18,55.21,55.27,55.19,55.22,37032,47.9170249539667,47.9690992429948,47.899666857624,47.9257040021381,42668.2733739034,0.0,1.0
2020-12-21,55.22,55.31,55.1426,55.31,49864,47.9257040021381,48.0038154356801,47.8585281692919,48.0038154356801,57453.3048043939,0.0,1.0
2020-12-22,55.21,55.3813,55.1638,55.27,56244,47.9170249539667,48.0656970491418,47.8769277514151,47.9690992429948,64804.3413167482,0.0,1.0
2020-12-23,55.24,55.3,55.2149,55.24,27844,47.9430620984807,47.9951363875088,47.9212776875707,47.9430620984807,32081.859036049,0.0,1.0
2020-12-24,55.225,55.37,55.2,55.26,21811,47.9300435262237,48.0558897247081,47.9083459057954,47.9604201948234,25130.635951561,0.0,1.0
2020-12-28,55.33,55.47,55.04,55.04,49885,48.0211735320228,48.1426802064215,47.7694811350539,47.7694811350539,57477.5010060804,0.0,1.0
2020-12-29,55.26,55.4482,55.0,55.0,15521,47.9604201948234,48.123759881408,47.7347649423686,47.7347649423686,17883.2974464343,0.0,1.0
2020-12-30,55.252,55.3,55.18,55.23,23939,47.9534769562863,47.9951363875088,47.8909878094527,47.9343830503094,27582.5177224528,0.0,1.0
2020-12-31,55.33,55.435,55.2228,55.27,50458,48.0211735320228,48.1123035378219,47.928134135626,47.9690992429948,58137.7116520959,0.0,1.0
2021-01-04,55.33,55.42,55.06,55.06,55062,48.0211735320228,48.0992849655648,47.7868392313966,47.7868392313966,63442.4408218261,0.0,1.0
2021-01-05,55.38,55.5,55.34,55.5,34824,48.0645687728795,48.1687173509356,48.0298525801941,48.1687173509356,40124.215596587,0.0,1.0
2021-01-06,55.24,55.47,55.01,55.01,42269,47.9430620984807,48.1426802064215,47.7434439905399,47.7434439905399,48702.3451944675,0.0,1.0
2021-01-07,55.03,55.225,54.91,54.91,262040,47.7608020868826,47.9300435262237,47.6566535088265,47.6566535088265,301922.509043466,0.0,1.0
2021-01-08,54.95,55.25,54.87,54.87,211615,47.6913697015119,47.9517411466521,47.6219373161412,47.6219373161412,243822.81999402,0.0,1.0
2021-01-11,54.9308,55.18,54.83,54.95,33449,47.6747059290229,47.8909878094527,47.5872211234558,47.6913697015119,38539.9404861658,0.0,1.0
2021-01-12,54.91,55.04,54.7033,54.81,29384,47.6566535088265,47.7694811350539,47.4772575831249,47.5698630271131,33856.2471597207,0.0,1.0
2021-01-13,54.84,54.99,54.8,54.89,55713,47.5959001716271,47.7260858941972,47.5611839789418,47.6392954124838,64192.5230741056,0.0,1.0
2021-01-14,55.0,55.03,54.605,54.94,42007,47.7347649423686,47.7608020868826,47.3919425396007,47.6826906533405,48400.4687734272,0.0,1.0
2021-01-15,55.01,55.1699,54.76,54.94,54618,47.7434439905399,47.8822219707996,47.5264677862564,47.6826906533405,62930.8639861702,0.0,1.0
2021-01-19,54.91,55.2938,54.9028,54.95,86263,47.6566535088265,47.9897553776425,47.6504045941432,47.6913697015119,99392.2355274634,0.0,1.0
2021-01-20,55.2,55.21,54.95,54.95,48756,47.9083459057954,47.9170249539667,47.6913697015119,47.6913697015119,56176.6671154145,0.0,1.0
2021-01-21,55.25,55.89,55.13,55.3,58712,47.9517411466521,48.5072002296178,47.847592568596,47.9951363875088,67647.9711149441,0.0,1.0
2021-01-22,55.21,55.3,55.06,55.29,138669,47.9170249539667,47.9951363875088,47.7868392313966,47.9864573393374,159774.432935996,0.0,1.0
2021-01-25,55.27,55.28,54.98,55.17,50316,47.9690992429948,47.9777782911661,47.7174068460259,47.8823087612814,57974.0992406923,0.0,1.0
2021-01-26,55.37,55.5,55.26,55.26,115350,48.0558897247081,48.1687173509356,47.9604201948234,47.9604201948234,132906.279263333,0.0,1.0
2021-01-27,55.3525,55.6674,55.2417,55.34,349465,48.0407013904083,48.3140046173238,47.9445375366699,48.0298525801941,402653.601064245,0.0,1.0
2021-01-28,55.3283,55.3799,55.2408,55.34,37398,48.0196980938337,48.0644819823978,47.9437564223344,48.0298525801941,43089.9786032954,0.0,1.0
2021-01-29,55.45,55.5,55.2525,55.27,45139,48.1253221100789,48.1687173509356,47.9539109086949,47.9690992429948,52009.1594249466,0.0,1.0
2021-02-01,55.18,55.85,55.16,55.85,78876,47.9825812764241,48.5651896391498,47.9651899820144,48.5651896391498,90707.4518339535,0.105534,1.0
2021-02-02,55.15,55.22,55.114,55.19,35781,47.9564943348095,48.0173638652436,47.925190004872,47.991276923629,41148.1735137519,0.0,1.0
2021-02-03,55.1082,55.22,55.06,55.16,62413,47.9201465294932,48.0173638652436,47.8782335099658,47.9651899820144,71774.9910151699,0.0,1.0
2021-02-04,55.1086,55.22,55.03,55.2,111768,47.9204943553814,48.0173638652436,47.8521465683512,47.9999725708338,128533.273449177,0.0,1.0
2021-02-05,54.98,55.21,54.91,55.11,100680,47.8086683323269,48.0086682180387,47.7477988018929,47.9217117459901,115782.066162615,0.0,1.0
2021-02-08,54.97,55.352,54.91,54.95,73365,47.799972685122,48.1321464083477,47.7477988018929,47.7825813907123,84369.7982123587,0.0,1.0
2021-02-09,55.02,55.13,54.93,54.98,131579,47.8434509211463,47.9391030403998,47.7651900963026,47.8086683323269,151315.936468124,0.0,1.0
2021-02-10,55.04,55.07,54.895,55.0,43570,47.860842215556,47.8869291571706,47.7347553310856,47.8260596267366,50105.5286323515,0.0,1.0
2021-02-11,55.06,55.288,55.05,55.1,81087,47.8782335099658,48.0764942662366,47.8695378627609,47.9130160987852,93250.1032869287,0.0,1.0
2021-02-12,54.97,55.095,54.9304,55.02,85711,47.799972685122,47.9086682751828,47.7655379221908,47.8434509211463,98567.706325625,0.0,1.0
2021-02-16,54.93,55.075,54.7997,54.87,248102,47.7651900963026,47.8912769807731,47.6518858132232,47.7130162130734,285317.463042085,0.0,1.0
2021-02-17,54.76,54.91,54.6801,54.91,336201,47.6173640938199,47.7477988018929,47.5478858726531,47.7477988018929,386631.370937003,0.0,1.0
2021-02-18,54.85,54.8927,54.78,54.78,125914,47.6956249186637,47.7327553322284,47.6347553882297,47.6347553882297,144801.182745327,0.0,1.0
2021-02-19,54.75,54.8834,54.69,54.69,63477,47.6086684466151,47.7246683803279,47.5564945633859,47.5564945633859,72998.5917143854,0.0,1.0
2021-02-22,54.715,54.9019,54.6004,54.77,56239,47.5782336813981,47.7407553276569,47.4785815644303,47.6260597410248,64674.8869578796,0.0,1.0
2021-02-23,54.64,54.848,54.6,54.65,28465,47.5130163273616,47.6938857892227,47.4782337385422,47.5217119745665,32734.7687059877,0.0,1.0
2021-02-24,54.55,54.6739,54.51,54.63,70940,47.4347555025179,47.5424945713861,47.3999729136984,47.5043206801567,81581.0466187517,0.0,1.0
2021-02-25,54.46,54.76,54.32,54.62,43610,47.3564946776741,47.6173640938199,47.234755616806,47.4956250329519,50151.5286586378,0.0,1.0
2021-02-26,54.34,54.8208,54.25,54.57,71902,47.2521469112158,47.6702336288255,47.173886086372,47.4521467969276,82687.3472509372,0.0,1.0
2021-03-01,54.52,54.65,53.93,54.45,109426,47.4977067708927,47.6109624913662,46.9837000395129,47.436722921407,125604.074924644,0.102394,1.0
2021-03-02,54.38,54.59,54.36,54.36,34400,47.3757390719212,47.5586906203785,47.3583151149253,47.3583151149253,39485.8642133293,0.0,1.0
2021-03-03,54.34,54.74,54.31,54.35,51109,47.3408911579294,47.6893702978479,47.3147552224355,47.3496031364274,58665.204479042,0.0,1.0
2021-03-04,54.16,54.8212,53.92,54.32,45969,47.1840755449661,47.7601115632514,46.974988061015,47.3234672009335,52765.281744841,0.0,1.0
2021-03-05,54.18,54.21,53.8211,54.09,67947,47.201499501962,47.2276354374559,46.8888265936701,47.1230916954803,77992.6167355547,0.0,1.0
2021-03-08,54.0815,54.5209,54.0422,54.13,43918,47.1156865137571,47.4984908489575,47.0814484382601,47.1579396094722,50411.0518756103,0.0,1.0
2021-03-09,54.12,54.1999,53.92,53.92,35109,47.1492276309742,47.2188363391729,46.974988061015,46.974988061015,40299.6862402842,0.0,1.0
2021-03-10,54.16,54.24,54.1336,54.21,59683,47.1840755449661,47.2537713729498,47.1610759217314,47.2276354374559,68506.8265652363,0.0,1.0
2021-03-11,54.35,54.38,54.185,54.26,41373,47.3496031364274,47.3757390719212,47.205855491211,47.2711953299457,47489.7866307579,0.0,1.0
2021-03-12,54.15,54.5,54.03,54.5,47655,47.1753635664681,47.4802828138968,47.0708198244926,47.4802828138968,54700.5482292502,0.0,1.0
2021-03-15,54.02,54.0999,54.01,54.07,36525,47.0621078459946,47.1317165541933,47.0533958674966,47.1056677384844,41925.0346044143,0.0,1.0
2021-03-16,54.05,54.1499,54.03,54.07,31730,47.0882437814885,47.1752764466831,47.0708198244926,47.1056677384844,36421.1183572365,0.0,1.0
2021-03-17,54.11,54.2295,54.02,54.02,38603,47.1405156524763,47.2446237955269,47.0621078459946,47.0621078459946,44310.2562856729,0.0,1.0
2021-03-18,53.94,53.99,53.5201,53.97,100407,46.9924120180109,47.0359719105007,46.6265960408814,47.0185479535048,115251.661862435,0.0,1.0
2021-03-19,53.9774,54.1399,53.73,53.76,95834,47.0249948175933,47.1665644681852,46.8094604695537,46.8355964050476,110002.56718082,0.0,1.0
2021-03-22,53.97,53.97,53.75,53.75,26437,47.0185479535048,47.0185479535048,46.8268844265496,46.8268844265496,30345.5753548775,0.0,1.0
2021-03-23,53.97,54.498,53.85,53.93,74311,47.0185479535048,47.4785404181972,46.9140042115292,46.9837000395129,85297.5016150206,0.0,1.0
2021-03-24,53.99,54.3999,53.94,53.98,59308,47.0359719105007,47.3930759091322,46.9924120180109,47.0272599320027,68076.3847315155,0.0,1.0
2021-03-25,53.99,54.12,53.63,53.96,213705,47.0359719105007,47.1492276309742,46.722340684574,47.0098359750068,245300.192200858,0.0,1.0
2021-03-26,53.94,54.11,53.93,53.94,47972,46.9924120180109,47.1405156524763,46.9837000395129,46.9924120180109,55064.4150593555,0.0,1.0
2021-03-29,53.87,53.9969,53.81,53.82,103559,46.9314281685251,47.0419831756643,46.8791562975374,46.8878682760353,118869.66895547,0.0,1.0
2021-03-30,53.87,54.0177,53.73,53.73,656462,46.9314281685251,47.0601040909401,46.8094604695537,46.8094604695537,753516.552128215,0.0,1.0
2021-03-31,53.86,54.02,53.8056,53.96,277734,46.9227161900272,47.0621078459946,46.8753230269983,47.0098359750068,318795.552657697,0.0,1.0
2021-04-01,53.73,53.9499,53.652,53.71,148534,46.8980586772844,47.089997689068,46.8299766267199,46.8806017412422,170171.901462215,0.101697,1.0
2021-04-05,53.87,53.95,53.65,53.65,133682,47.0202572295796,47.0900849737483,46.8282309331157,46.8282309331157,153156.315262982,0.0,1.0
2021-04-06,53.94,54.38,53.81,53.81,180260,47.0813565057272,47.4654090986549,46.9678864214531,46.9678864214531,206519.631583198,0.0,1.0
2021-04-07,53.95,54.1423,53.91,53.92,111238,47.0900849737483,47.2579334137937,47.0551711016639,47.063899569685,127442.753678308,0.0,1.0
2021-04-08,53.93,54.1663,53.9,54.01,67184,47.0726280377061,47.2788817370443,47.0464426336428,47.1424557818748,76971.1246437679,0.0,1.0
2021-04-09,53.9495,54.05,53.465,54.05,78064,47.0896485503472,47.1773696539591,46.6667542747257,47.1773696539591,89436.0841002486,0.0,1.0
2021-04-12,53.94,54.25,53.85,53.94,101324,47.0813565057272,47.3519390143808,47.0028002935374,47.0813565057272,116084.517644158,0.0,1.0
2021-04-13,53.99,54.02,53.88,53.93,185764,47.1249988458326,47.1511842498958,47.0289856976007,47.0726280377061,212825.434602359,0.0,1.0
2021-04-14,54.095,54.12,53.76,53.97,64338,47.216647760054,47.2384689301067,46.9242440813477,47.1075419097904,73710.529550648,0.0,1.0
2021-04-15,54.16,54.558,54.07,54.07,62224,47.273382802191,47.6207758294302,47.1948265900013,47.1948265900013,71288.5695974312,0.0,1.0
2021-04-16,54.21,54.3,53.685,54.23,87996,47.3170251422964,47.3955813544862,46.8587805711895,47.3344820783386,100814.94230997,0.0,1.0
2021-04-19,54.19,54.44,54.1344,54.44,243457,47.2995682062543,47.5177799067814,47.251037924057,47.5177799067814,278922.944337905,0.0,1.0
2021-04-20,54.04,54.33,54.0,54.0,158612,47.168641185938,47.4217667585494,47.1337273138537,47.1337273138537,181718.028429348,0.0,1.0
2021-04-21,54.31,54.33,54.16,54.18,105265,47.4043098225073,47.4217667585494,47.273382802191,47.2908397382332,120599.628417871,0.0,1.0
2021-04-22,54.23,54.352,54.19,54.31,181986,47.3344820783386,47.4409693881958,47.2995682062543,47.4043098225073,208497.06908521,0.0,1.0
2021-04-23,54.29,54.32,54.2012,54.31,43275,47.3868528864651,47.4130382905284,47.3093440904379,47.4043098225073,49579.1471028676,0.0,1.0
2021-04-26,54.3,54.3,54.11,54.3,188763,47.3955813544862,47.3955813544862,47.2297404620856,47.3955813544862,216261.318187836,0.0,1.0
2021-04-27,54.17,54.27,54.17,54.27,55476,47.2821112702121,47.3693959504229,47.2821112702121,47.3693959504229,63557.5451110037,0.0,1.0
2021-04-28,54.15,54.38,54.0704,54.38,69420,47.2646543341699,47.4654090986549,47.1951757287221,47.4654090986549,79532.8571203021,0.0,1.0
2021-04-29,54.22,54.24,54.0707,54.17,120304,47.3257536103175,47.3432105463597,47.1954375827627,47.2821112702121,137829.456107762,0.0,1.0
2021-04-30,54.17,54.23,54.1,54.21,73563,47.2821112702121,47.3344820783386,47.2210119940645,47.3170251422964,84279.3945309821,0.0,1.0
2021-05-03,54.16,54.16,54.05,54.14,51085,47.3637826726386,47.3637826726386,47.2675859205339,47.3462923540741,58415.1738707796,0.103569,1.0
2021-05-04,54.23,54.26,54.15,54.15,73007,47.4249987876143,47.451234265461,47.3550375133563,47.3550375133563,83482.7561668592,0.0,1.0
2021-05-05,54.25,54.2878,54.23,54.28,27577,47.4424891061788,47.4755458082657,47.4249987876143,47.4687245840255,31534.0168314474,0.0,1.0
2021-05-06,54.27,54.31,54.23,54.24,80453,47.4599794247433,47.4949600618723,47.4249987876143,47.4337439468965,91997.1808441975,0.0,1.0
2021-05-07,54.26,54.4,54.24,54.3,63834,47.451234265461,47.5736664954125,47.4337439468965,47.48621490259,72993.5246915405,0.0,1.0
2021-05-10,54.34,54.4154,54.3,54.4,40014,47.521195539719,47.5871340407071,47.48621490259,47.5736664954125,45755.5988502569,0.0,1.0
2021-05-11,54.33,54.434,54.23,54.38,56818,47.5124503804367,47.6034000369721,47.4249987876143,47.556176176848,64970.8006066352,0.0,1.0
2021-05-12,54.09,54.35,54.08,54.26,82823,47.3025665576629,47.5299406990012,47.2938213983806,47.451234265461,94707.2515513277,0.0,1.0
2021-05-13,53.96,54.19,53.91,54.12,139282,47.1888794869937,47.3900181504853,47.1451536905825,47.3288020355096,159267.539337769,0.0,1.0
2021-05-14,54.05,54.17,53.97,54.08,89776,47.2675859205339,47.3725278319208,47.1976246462759,47.2938213983806,102657.935781993,0.0,1.0
2021-05-17,54.09,54.184,53.98,54.11,74593,47.3025665576629,47.384771054916,47.2063698055582,47.3200568762274,85296.3309101117,0.0,1.0
2021-05-18,54.1889,54.19,54.0672,54.09,88048,47.3890561829643,47.3900181504853,47.2826275944993,47.3025665576629,100681.985494262,0.0,1.0
2021-05-19,54.17,54.22,54.07,54.16,73851,47.3725278319208,47.4162536283321,47.2850762390984,47.3637826726386,84447.8615157276,0.0,1.0
2021-05-20,54.29,54.355,54.0274,54.13,107037,47.4774697433078,47.5343132786424,47.247821860556,47.3375471947919,122395.71235405,0.0,1.0
2021-05-21,54.31,54.44,54.2,54.44,61402,47.4949600618723,47.6086471325414,47.3987633097676,47.6086471325414,70212.5576199198,0.0,1.0
2021-05-24,54.29,54.39,54.191,54.39,84092,47.4774697433078,47.5649213361302,47.3908926664135,47.5649213361302,96158.3400438797,0.0,1.0
2021-05-25,54.34,54.39,54.25,54.38,60835,47.521195539719,47.5649213361302,47.4424891061788,47.556176176848,69564.1989317584,0.0,1.0
2021-05-26,54.45,54.49,54.43,54.48,80657,47.6173922918237,47.6523729289527,47.5999019732592,47.6436277696704,92230.4527531657,0.0,1.0
2021-05-27,54.44,54.51,54.35,54.51,112007,47.6086471325414,47.6698632475171,47.5299406990012,47.6698632475171,128078.856410774,0.0,1.0
2021-05-28,54.3907,54.44,54.37,54.4,60757,47.56553349728,47.6086471325414,47.5474310175657,47.5736664954125,69475.0067312705,0.0,1.0
2021-06-01,54.29,54.4,54.23,54.4,49238,47.5645330510581,47.6609062069913,47.5119658750945,47.6609062069913,56200.0896157339,0.099556,1.0
2021-06-02,54.25,54.31,54.24,54.29,60646,47.5294882670824,47.5820554430459,47.5207270710884,47.5645330510581,69221.1429147365,0.0,1.0
2021-06-03,54.27,54.3009,54.26,54.27,44041,47.5470106590702,47.5740827546915,47.5382494630763,47.5470106590702,50268.2510818176,0.0,1.0
2021-06-04,54.27,54.48,54.23,54.48,89978,47.5470106590702,47.7309957749428,47.5119658750945,47.7309957749428,102700.590264521,0.0,1.0
2021-06-07,54.41,54.44,54.29,54.41,82744,47.6696674029853,47.6959509909671,47.5645330510581,47.6696674029853,94443.7266981657,0.0,1.0
2021-06-08,54.4,54.48,54.3505,54.48,47217,47.6609062069913,47.7309957749428,47.6175382868214,47.7309957749428,53893.3269301375,0.0,1.0
2021-06-09,54.38,54.5,54.38,54.45,61932,47.6433838150035,47.7485181669307,47.6433838150035,47.704712186961,70688.9790422362,0.0,1.0
2021-06-10,54.55,54.57,54.44,54.49,37198,47.7923241469003,47.8098465388882,47.6959509909671,47.7397569709367,42457.6736164359,0.0,1.0
2021-06-11,54.55,54.87,54.55,54.87,52783,47.7923241469003,48.0726824187062,47.7923241469003,48.0726824187062,60246.3408381186,0.0,1.0
2021-06-14,54.52,54.57,54.4702,54.49,78938,47.7660405589185,47.8098465388882,47.7224098028687,47.7397569709367,90099.5709429059,0.0,1.0
2021-06-15,54.49,54.55,54.4502,54.52,51145,47.7397569709367,47.7923241469003,47.7048874108809,47.7660405589185,58376.7330800745,0.0,1.0
2021-06-16,54.38,54.58,54.38,54.54,31888,47.6433838150035,47.8186077348821,47.6433838150035,47.7835629509064,36396.8572579414,0.0,1.0
2021-06-17,54.33,54.38,54.222,54.38,85573,47.5995778350338,47.6433838150035,47.5049569182993,47.6433838150035,97672.7378993297,0.0,1.0
2021-06-18,54.4,54.46,54.295,54.31,69801,47.6609062069913,47.7134733829549,47.568913649055,47.5820554430459,79670.6294989204,0.0,1.0
2021-06-21,54.54,54.55,54.4,54.47,106998,47.7835629509064,47.7923241469003,47.6609062069913,47.7222345789489,122127.161718679,0.0,1.0
2021-06-22,54.47,54.6053,54.14,54.14,101854,47.7222345789489,47.8407735607468,47.4331151111491,47.4331151111491,116255.817208679,0.0,1.0
2021-06-23,54.44,54.52,54.36,54.5,44115,47.6959509909671,47.7660405589185,47.6258614230156,47.7485181669307,50352.7144359661,0.0,1.0
2021-06-24,54.4,54.46,54.36,54.4,48363,47.6609062069913,47.7134733829549,47.6258614230156,47.6609062069913,55201.3675227617,0.0,1.0
2021-06-25,54.4,54.51,54.33,54.36,137366,47.6609062069913,47.7572793629246,47.5995778350338,47.6258614230156,156789.096026543,0.0,1.0
2021-06-28,54.27,54.34,54.15,54.3,98823,47.5470106590702,47.6083390310277,47.441876307143,47.573294247052,112796.243878624,0.0,1.0
2021-06-29,54.36,54.39,54.24,54.26,97374,47.6258614230156,47.6521450109974,47.5207270710884,47.5382494630763,111142.360092662,0.0,1.0
2021-06-30,54.38,54.46,54.34,54.37,108660,47.6433838150035,47.7134733829549,47.6083390310277,47.6346226190095,124024.162996987,0.0,1.0
2021-07-01,54.32,54.37,54.18,54.33,121119,47.6711445406298,47.715024460126,47.5482807660406,47.6799205245291,138011.8758087,0.091686,1.0
2021-07-02,54.4095,54.5,54.22,54.26,74057,47.749689596528,47.829112250816,47.5833847016375,47.6184886372344,84385.9797947878,0.0,1.0
2021-07-06,54.43,54.56,54.36,54.36,96282,47.7676803635214,47.8817681542114,47.7062484762268,47.7062484762268,109710.775572893,0.0,1.0
2021-07-07,54.6,54.6,54.5121,54.53,399356,47.9168720898084,47.9168720898084,47.8397311913341,47.8554402025137,455055.529483064,0.0,1.0
2021-07-08,54.72,54.76,54.61,54.63,87931,48.0221838965991,48.0572878321961,47.9256480737076,47.9432000415061,100195.03341123,0.0,1.0
2021-07-09,54.68,54.77,54.6301,54.73,81374,47.9870799610022,48.0660638160953,47.943287801345,48.0309598804984,92723.5064858294,0.0,1.0
2021-07-12,54.55,54.57,54.35,54.55,85606,47.8729921703122,47.8905441381107,47.6974724923275,47.8729921703122,97545.7578123959,0.0,1.0
2021-07-13,54.41,54.56,54.4085,54.52,70854,47.7501283957229,47.8817681542114,47.7488119981381,47.8466642186145,80736.2465719635,0.0,1.0
2021-07-14,54.5,54.5,54.34,54.41,37423,47.829112250816,47.829112250816,47.6886965084283,47.7501283957229,42642.5121441639,0.0,1.0
2021-07-15,54.5197,54.6199,54.4256,54.49,34687,47.8464009390975,47.9343362977678,47.7638189306057,47.8203362669168,39524.9129878581,0.0,1.0
2021-07-16,54.56,54.6862,54.53,54.6,104711,47.8817681542114,47.9925210710197,47.8554402025137,47.9168720898084,119315.396657872,0.0,1.0
2021-07-19,54.76,54.79,54.55,54.7,136919,48.0572878321961,48.0836157838938,47.8729921703122,48.0046319288007,156015.555147016,0.0,1.0
2021-07-20,54.94,55.02,54.9001,54.97,100476,48.2152555423823,48.2854634135761,48.1802393666243,48.2415834940799,114489.726911178,0.0,1.0
2021-07-21,54.87,55.15,54.72,55.15,55004,48.1538236550876,48.3995512042661,48.0221838965991,48.3995512042661,62675.5935648556,0.0,1.0
2021-07-22,54.74,54.86,54.66,54.86,40682,48.0397358643976,48.1450476711884,47.9695279932037,48.1450476711884,46356.0558760355,0.0,1.0
2021-07-23,54.73,54.9,54.65,54.9,69815,48.0309598804984,48.1801516067853,47.9607520093045,48.1801516067853,79552.3337344628,0.0,1.0
2021-07-26,54.74,54.76,54.67,54.71,53005,48.0397358643976,48.0572878321961,47.978303977103,48.0134079126999,60397.7862865459,0.0,1.0
2021-07-27,54.72,54.8742,54.71,54.72,38944,48.0221838965991,48.1575095683253,48.0134079126999,48.0221838965991,44375.6511488208,0.0,1.0
2021-07-28,54.86,54.89,54.767,54.79,65751,48.1450476711884,48.1713756228861,48.0634310209255,48.0836157838938,74921.5139350378,0.0,1.0
2021-07-29,54.69,54.83,54.67,54.8,91369,47.9958559449014,48.1187197194907,47.978303977103,48.092391767793,104112.542877378,0.0,1.0
2021-07-30,54.71,54.75,54.6,54.67,88806,48.0134079126999,48.0485118482968,47.9168720898084,47.978303977103,101192.072615093,0.0,1.0
2021-08-02,54.66,54.84,54.61,54.84,66649,48.0558389172543,48.2140908566086,48.0118800452114,48.2140908566086,75808.3600678123,0.098349,1.0
2021-08-03,54.81,54.9,54.66,54.81,141507,48.1877155333829,48.26684150306,48.0558389172543,48.1877155333829,160953.856893815,0.0,1.0
2021-08-04,54.814,54.92,54.7064,54.89,42282,48.1912322431463,48.2844250518772,48.0966327505101,48.2580497286515,48092.6807662116,0.0,1.0
2021-08-05,54.765,54.78,54.66,54.76,46443,48.1481525485443,48.1613402101572,48.0558389172543,48.14375666134,52825.5137605876,0.0,1.0
2021-08-06,54.64,54.66,54.6,54.63,52276,48.0382553684372,48.0558389172543,48.0030882708029,48.0294635940286,59460.1243965394,0.0,1.0
2021-08-09,54.53,54.64,54.4,54.64,59235,47.9415458499429,48.0382553684372,47.8272527826314,48.0382553684372,67375.477630825,0.0,1.0
2021-08-10,54.51,54.56,54.36,54.54,62002,47.9239623011257,47.9679211731686,47.7920856849971,47.9503376243514,70522.7376393419,0.0,1.0
2021-08-11,54.44,54.5,54.27,54.5,77016,47.8624198802657,47.9151705267171,47.71295971532,47.9151705267171,87600.0639016734,0.0,1.0
2021-08-12,54.5,54.51,54.27,54.45,51475,47.9151705267171,47.9239623011257,47.71295971532,47.8712116546743,58549.0455144209,0.0,1.0
2021-08-13,54.48,54.51,54.3451,54.51,63547,47.8975869779,47.9239623011257,47.7789859411284,47.9239623011257,72280.0620748889,0.0,1.0
2021-08-16,54.58,54.69,54.57,54.59,59213,47.9855047219857,48.08221424048,47.9767129475772,47.9942964963943,67350.4542408044,0.0,1.0
2021-08-17,54.67,54.69,54.58,54.64,52230,48.0646306916629,48.08221424048,47.9855047219857,48.0382553684372,59407.8027628596,0.0,1.0
2021-08-18,54.58,54.66,54.55,54.64,45408,47.9855047219857,48.0558389172543,47.95912939876,48.0382553684372,51648.2770027941,0.0,1.0
2021-08-19,54.61,54.6899,54.5702,54.64,62451,48.0118800452114,48.0821263227359,47.9768887830653,48.0382553684372,71033.4422811287,0.0,1.0
2021-08-20,54.68,54.68,54.58,54.66,27258,48.0734224660714,48.0734224660714,47.9855047219857,48.0558389172543,31003.9802356889,0.0,1.0
2021-08-23,54.59,54.66,54.586,54.6,66408,47.9942964963943,48.0558389172543,47.9907797866309,48.0030882708029,75534.2402044033,0.0,1.0
2021-08-24,54.595,55.03,54.5,54.5,67904,47.9986923835986,48.3811345703715,47.9151705267171,47.9151705267171,77235.8307258132,0.0,1.0
2021-08-25,54.55,54.59,54.4765,54.57,80088,47.95912939876,47.9942964963943,47.894509856857,47.9767129475772,91094.2390900231,0.0,1.0
2021-08-26,54.46,54.47,54.3,54.3,137427,47.8800034290829,47.8887952034914,47.7393350385457,47.7393350385457,156313.155471788,0.0,1.0
2021-08-27,54.47,54.6,54.31,54.31,41466,47.8887952034914,48.0030882708029,47.7481268129543,47.7481268129543,47164.5404818063,0.0,1.0
2021-08-30,54.63,54.73,54.4205,54.55,73797,48.0294635940286,48.1173813381143,47.845275920169,47.95912939876,83938.6869709124,0.0,1.0
2021-08-31,54.68,54.71,54.51,54.51,56795,48.0734224660714,48.0997977892972,47.9239623011257,47.9239623011257,64600.156192162,0.0,1.0
2021-09-01,54.56,54.62,54.49,54.49,84005,48.0512865364656,48.1041288603693,47.9896371585779,47.9896371585779,95383.7686847734,0.094822,1.0
2021-09-02,54.48,54.58,54.48,54.5,66869,47.9808301045939,48.0689006444335,47.9808301045939,47.9984442125618,75926.6380356183,0.0,1.0
2021-09-03,54.51,54.5396,54.4,54.47,41274,48.0072512665458,48.0333201463383,47.9103736727222,47.9720230506099,46864.7064900344,0.0,1.0
2021-09-07,54.34,54.45,54.34,54.44,71421,47.8575313488185,47.954408942642,47.8575313488185,47.9456018886581,81095.2222276675,0.0,1.0
2021-09-08,54.41,54.44,54.35,54.39,25908,47.9191807267062,47.9456018886581,47.8663384028025,47.9015666187383,29417.3284814608,0.0,1.0
2021-09-09,54.35,54.52,54.3442,54.46,84431,47.8663384028025,48.0160583205297,47.8612303114918,47.963215996626,95867.4718626761,0.0,1.0
2021-09-10,54.4,54.5,54.3603,54.5,104128,47.9103736727222,47.9984442125618,47.8754096684059,47.9984442125618,118232.498846594,0.0,1.0
2021-09-13,54.41,54.51,54.38,54.42,55302,47.9191807267062,48.0072512665458,47.8927595647543,47.9279877806902,62792.8477567447,0.0,1.0
2021-09-14,54.47,54.5289,54.3771,54.4,49716,47.9720230506099,48.0238965985754,47.890205519099,47.9103736727222,56450.2046774859,0.0,1.0
2021-09-15,54.54,54.54,54.39,54.39,56910,48.0336724284976,48.0336724284976,47.9015666187383,47.9015666187383,64618.656935307,0.0,1.0
2021-09-16,54.4,54.45,54.16,54.16,475064,47.9103736727222,47.954408942642,47.6990043771073,47.6990043771073,539413.066918199,0.0,1.0
2021-09-17,54.34,54.385,54.2589,54.35,37787,47.8575313488185,47.8971630917463,47.7861061410086,47.8663384028025,42905.3802427419,0.0,1.0
2021-09-20,54.295,54.37,54.2209,54.26,158317,47.8178996058907,47.8839525107704,47.7526393358696,47.7870749169469,179761.586892057,0.0,1.0
2021-09-21,54.375,54.46,54.18,54.38,79473,47.8883560377624,47.963215996626,47.7166184850752,47.8927595647543,90237.8935621094,0.0,1.0
2021-09-22,54.42,54.54,54.31,54.54,71762,47.9279877806902,48.0336724284976,47.8311101868666,48.0336724284976,81482.4118606834,0.0,1.0
2021-09-23,54.27,54.3799,54.27,54.35,78445,47.7958819709308,47.8926714942145,47.7958819709308,47.8663384028025,89070.6473957152,0.0,1.0
2021-09-24,54.18,54.35,54.11,54.35,72487,47.7166184850752,47.8663384028025,47.6549691071875,47.8663384028025,82305.6156258934,0.0,1.0
2021-09-27,54.06,54.1,53.9911,54.01,65500,47.6109338372677,47.6461620532036,47.5502532353183,47.5668985673479,74372.2022362082,0.0,1.0
2021-09-28,54.01,54.1,53.96,54.0,45811,47.5668985673479,47.6461620532036,47.5228632974282,47.558091513364,52016.2588800448,0.0,1.0
2021-09-29,53.98,54.28,53.87,54.28,36785,47.5404774053961,47.8046890249148,47.4435998115726,47.8046890249148,41767.6558665483,0.0,1.0
2021-09-30,54.06,54.06,53.9,53.95,82057,47.6109338372677,47.6109338372677,47.4700209735244,47.5140562434442,93171.9053266646,0.0,1.0
2021-10-01,53.9,54.045,53.8,54.0,86505,47.5580342675131,47.6859733207374,47.4698004377032,47.646268097323,98040.6270320772,0.099935,1.0
2021-10-04,54.14,54.1619,53.89,53.89,93054,47.7697954590568,47.7891186677851,47.5492108845321,47.5492108845321,105462.950209154,0.0,1.0
2021-10-05,54.05,54.19,53.96,54.19,60099,47.6903850122279,47.8139123739617,47.610974565399,47.8139123739617,68113.3303739762,0.0,1.0
2021-10-06,53.98,54.08,53.9229,53.95,50637,47.628621331361,47.7168551611708,47.5782398145396,47.602151182418,57389.5524076446,0.0,1.0
2021-10-07,53.79,54.055,53.79,53.97,105898,47.4609770547223,47.6947967037184,47.4609770547223,47.61979794838,120019.725119275,0.0,1.0
2021-10-08,53.7999,54.1,53.69,53.79,162212,47.4697122038734,47.7345019271328,47.3727432249124,47.4609770547223,183843.317636291,0.0,1.0
2021-10-11,53.62,53.83,53.61,53.68,174603,47.3109795440455,47.4962705866462,47.3021561610645,47.3639198419314,197886.684026146,0.0,1.0
2021-10-12,53.76,53.79,53.68,53.7,32058,47.4345069057793,47.4609770547223,47.3639198419314,47.3815666078934,36333.002963925,0.0,1.0
2021-10-13,53.74,53.9,53.68,53.75,68700,47.4168601398173,47.5580342675131,47.3639198419314,47.4256835227983,77861.2921461616,0.0,1.0
2021-10-14,53.67,53.83,53.67,53.77,70831,47.3550964589504,47.4962705866462,47.3550964589504,47.4433302887603,80276.4655604771,0.0,1.0
2021-10-15,53.73,53.9398,53.7249,53.77,133429,47.4080367568363,47.5931513317774,47.403536831516,47.4433302887603,151222.042936975,0.0,1.0
2021-10-18,53.7,53.775,53.59,53.7,79584,47.3815666078934,47.4477419802508,47.2845093951025,47.3815666078934,90196.6968582259,0.0,1.0
2021-10-19,53.8,53.8,53.57,53.63,190497,47.4698004377032,47.4698004377032,47.2668626291406,47.3198029270265,215900.182968957,0.0,1.0
2021-10-20,53.55,53.7,53.51,53.55,171757,47.2492158631786,47.3815666078934,47.2139223312547,47.2492158631786,194661.163830397,0.0,1.0
2021-10-21,53.58,53.5894,53.4567,53.52,252490,47.2756860121216,47.2839799921237,47.166893699966,47.2227457142356,286160.082299626,0.0,1.0
2021-10-22,53.45,53.48,53.3753,53.45,79341,47.1609820333687,47.1874521823117,47.0950713625008,47.1609820333687,89921.2922877527,0.0,1.0
2021-10-25,53.54,53.6,53.4703,53.59,35149,47.2403924801976,47.2933327780835,47.1788935008201,47.2845093951025,39836.1944344313,0.0,1.0
2021-10-26,53.49,53.5867,53.44,53.58,39304,47.1962755652927,47.2815976787188,47.1521586503878,47.2756860121216,44545.2725838826,0.0,1.0
2021-10-27,53.71,53.76,53.4788,53.62,266653,47.3903899908744,47.4345069057793,47.186393376354,47.3109795440455,302211.748684868,0.0,1.0
2021-10-28,53.74,53.98,53.6598,53.98,74140,47.4168601398173,47.628621331361,47.3460966083098,47.628621331361,84026.7277979101,0.0,1.0
2021-10-29,53.69,53.85,53.68,53.71,92790,47.3727432249124,47.5139173526082,47.3639198419314,47.3903899908744,105163.745243702,0.0,1.0
2021-11-01,53.67,53.69,53.54,53.54,47104,47.4401538708871,47.4578323332948,47.3252438652375,47.3252438652375,53289.7023664887,0.0964,1.0
2021-11-02,53.5,53.64,53.47,53.6,94939,47.2898869404222,47.4136361772757,47.2633692468108,47.3782792524604,107406.399731914,0.0,1.0
2021-11-03,53.57,53.7116,53.48,53.56,56203,47.351761558849,47.476925072695,47.2722084780146,47.3429223276451,63583.584029037,0.0,1.0
2021-11-04,53.6,53.69,53.5,53.52,69158,47.3782792524604,47.4578323332948,47.2898869404222,47.3075654028299,78239.8360279726,0.0,1.0
2021-11-05,53.77,53.8,53.6347,53.7,67209,47.5285461829253,47.5550638765368,47.4089513847377,47.4666715644986,76034.8931375114,0.0,1.0
2021-11-08,53.81,53.8898,53.757,53.8,58440,47.5639031077406,47.634440172747,47.5170551823603,47.5550638765368,66114.3471105977,0.0,1.0
2021-11-09,53.8,53.9,53.73,53.9,35943,47.5550638765368,47.6434561885749,47.49318925811,47.6434561885749,40663.0386412768,0.0,1.0
2021-11-10,53.7,53.85,53.65,53.82,77189,47.4666715644986,47.5992600325558,47.4224754084795,47.5727423389444,87325.4678151939,0.0,1.0
2021-11-11,53.485,53.7,53.47,53.7,25765,47.2766280936165,47.4666715644986,47.2633692468108,47.4666715644986,29148.4625822134,0.0,1.0
2021-11-12,53.56,53.65,53.457,53.54,43905,47.3429223276451,47.4224754084795,47.2518782462458,47.3252438652375,49670.6093410472,0.0,1.0
2021-11-15,53.46,53.6,53.39,53.58,33375,47.254530015607,47.3782792524604,47.1926553971803,47.3606007900528,37757.8086039733,0.0,1.0
2021-11-16,53.38,53.42,52.97,52.97,47873,47.1838161659764,47.2191730907917,46.8214076866199,46.8214076866199,54159.6875295286,0.0,1.0
2021-11-17,53.41,53.42,53.31,53.34,85584,47.2103338595879,47.2191730907917,47.1219415475497,47.1484592411612,96822.9001217214,0.0,1.0
2021-11-18,53.47,53.645,53.4,53.41,70622,47.2633692468108,47.4180557928776,47.2014946283841,47.2103338595879,79896.0886660615,0.0,1.0
2021-11-19,53.46,53.6,53.41,53.52,43424,47.254530015607,47.3782792524604,47.2103338595879,47.3075654028299,49126.4443691067,0.0,1.0
2021-11-22,53.3,53.46,53.27,53.44,107873,47.1131023163459,47.254530015607,47.0865846227344,47.2368515531993,122038.894008582,0.0,1.0
2021-11-23,53.0637,53.22,53.0637,53.21,58987,46.9042312829997,47.0423884667154,46.9042312829997,47.0335492355115,66733.1792096651,0.0,1.0
2021-11-24,53.11,53.17,53.01,53.09,55057,46.9451569234734,46.9981923106963,46.8567646114352,46.9274784610657,62287.0911852871,0.0,1.0
2021-11-26,53.5181,53.59,53.26,53.54,55223,47.3058859489011,47.3694400212566,47.0777453915306,47.3252438652375,62474.8903232126,0.0,1.0
2021-11-29,53.41,53.58,53.4,53.5,98530,47.2103338595879,47.3606007900528,47.2014946283841,47.2898869404222,111468.970239685,0.0,1.0
2021-11-30,53.675,53.96,53.384,53.62,643831,47.444573486489,47.6964915757978,47.187351858458,47.395957714868,728378.956443588,0.0,1.0
2021-12-01,53.4,53.44,52.9701,53.24,100995,47.3911191197071,47.4266180853398,47.0095939865692,47.2491232571761,113800.498915784,0.214526,1.0
2021-12-02,53.25,53.34,53.22,53.31,84118,47.2579979985843,47.337870671258,47.2313737743598,47.3112464470334,94783.6067904143,0.0,1.0
2021-12-03,53.5,53.51,53.19,53.2,53694,47.4798665337889,47.4887412751971,47.2047495501352,47.2136242915434,60502.0445446219,0.0,1.0
2021-12-06,53.3,53.47,53.28,53.37,190586,47.3023717056252,47.4532423095644,47.2846222228089,47.3644948954825,214751.04595637,0.0,1.0
2021-12-07,53.14,53.36,53.09,53.3,60287,47.1603758430943,47.3556201540743,47.1160021360534,47.3023717056252,67930.9933970577,0.0,1.0
2021-12-08,53.01,53.1696,52.99,53.04,118578,47.0450042047879,47.1866450776625,47.0272547219715,47.0716284290124,133612.907177937,0.0,1.0
2021-12-09,53.01,53.17,53.01,53.08,80228,47.0450042047879,47.1870000673188,47.0450042047879,47.1071273946452,90400.3804843357,0.0,1.0
2021-12-10,53.14,53.28,53.05,53.12,122376,47.1603758430943,47.2846222228089,47.0805031704206,47.1426263602779,137892.468491687,0.0,1.0
2021-12-13,53.22,53.24,53.12,53.17,48494,47.2313737743598,47.2491232571761,47.1426263602779,47.1870000673188,54642.7188912521,0.0,1.0
2021-12-14,53.24,53.3365,53.18,53.22,59331,47.2491232571761,47.3347645117651,47.195874808727,47.2313737743598,66853.7789115537,0.0,1.0
2021-12-15,53.19,53.27,53.0255,53.19,70088,47.2047495501352,47.2757474814007,47.0587600539706,47.2047495501352,78974.6954602648,0.0,1.0
2021-12-16,53.34,53.4003,53.1349,53.23,115907,47.4241216205817,47.4777338165645,47.2417690269488,47.3263215947425,130365.711978034,0.097187,1.0
2021-12-17,53.23,53.455,53.0801,53.36,184790,47.3263215947425,47.5263671021409,47.1930468322579,47.4419034434616,207841.458379743,0.0,1.0
2021-12-20,53.35,53.66,53.3071,53.66,45035,47.4330125320216,47.7086307866594,47.3948705219443,47.7086307866594,50652.8496029641,0.0,1.0
2021-12-21,53.28,53.45,53.0792,53.45,166351,47.3707761519421,47.5219216464209,47.1922466502283,47.5219216464209,187102.302304933,0.0,1.0
2021-12-22,53.17,53.33,53.0971,53.33,59255,47.2729761261029,47.4152307091418,47.2081613817058,47.4152307091418,66646.7104079857,0.0,1.0
2021-12-23,53.1109,53.2,53.08,53.15,68978,47.2204308394929,47.2996488604227,47.1929579231435,47.255194303223,77582.5970892252,0.0,1.0
2021-12-27,53.09,53.2,53.0,53.2,38256,47.2018488345835,47.2996488604227,47.1218306316241,47.2996488604227,43028.2094906404,0.0,1.0
2021-12-28,53.11,53.2,53.015,53.13,69422,47.2196306574633,47.2996488604227,47.135166998784,47.2374124803432,78081.9834603524,0.0,1.0
2021-12-29,53.14,53.17,53.035,53.05,87339,47.2463033917831,47.2729761261029,47.1529488216639,47.1662851888238,98234.0231258638,0.0,1.0
2021-12-30,52.98,53.08,52.95,53.07,714556,47.1040488087443,47.1929579231435,47.0773760744245,47.1840670117036,803692.630196415,0.0,1.0
2021-12-31,53.03,53.07,52.95,53.04,294298,47.1485033659439,47.1840670117036,47.0773760744245,47.1573942773838,331009.932995517,0.0,1.0
2022-01-03,52.81,52.92,52.75,52.82,85596,46.9529033142655,47.0507033401047,46.8995578456259,46.9617942257054,96273.5941959655,0.0,1.0
2022-01-04,52.67,52.79,52.53,52.73,131026,46.8284305541065,46.9351214913856,46.7039577939474,46.881776022746,147370.71771018,0.0,1.0
2022-01-05,52.58,52.87,52.55,52.75,86315,46.7484123511471,47.006248782905,46.7217396168273,46.8995578456259,97082.2851888495,0.0,1.0
2022-01-06,52.4,52.5694,52.36,52.54,490120,46.5883759452284,46.7389879850208,46.5528122994686,46.7128487053874,551259.568056061,0.0,1.0
2022-01-07,52.33,52.5352,52.3032,52.49,99832,46.5261395651489,46.7085810678962,46.5023119224899,46.6683941481877,112285.450906253,0.0,1.0
2022-01-10,52.355,52.38,52.305,52.37,90435,46.5483668437487,46.5705941223485,46.503912286549,46.5617032109086,101716.230794805,0.0,1.0
2022-01-11,52.45,52.45,52.2701,52.34,43068,46.632830502428,46.632830502428,46.4728830056237,46.5350304765888,48440.477999344,0.0,1.0
2022-01-12,52.48,52.52,52.38,52.5,71075,46.6595032367478,46.6950668825075,46.5705941223485,46.6772850596277,79941.1854231302,0.0,1.0
2022-01-13,52.56,52.5702,52.36,52.47,63679,46.7306305282672,46.739699257936,46.5528122994686,46.6506123253079,71622.5782139924,0.0,1.0
2022-01-14,52.41,52.58,52.3101,52.38,59596,46.5972668566683,46.7484123511471,46.5084466513834,46.5705941223485,67030.248138964,0.0,1.0
2022-01-18,52.18,52.3,52.05,52.3,109241,46.3927758935499,46.4994668308291,46.2771940448308,46.4994668308291,122868.16794665,0.0,1.0
2022-01-19,52.41,52.41,52.14,52.3,197467,46.5972668566683,46.5972668566683,46.3572122477902,46.4994668308291,222099.839070689,0.0,1.0
2022-01-20,52.38,52.47,52.19,52.3,151977,46.5705941223485,46.6506123253079,46.4016668049899,46.4994668308291,170935.230911728,0.0,1.0
2022-01-21,52.46,52.5231,52.35,52.4,84182,46.6417214138679,46.6978230650539,46.5439213880287,46.5883759452284,94683.2060680964,0.0,1.0
2022-01-24,52.32,52.58,52.27,52.57,160596,46.5172486537089,46.7484123511471,46.4727940965093,46.7395214397072,180629.400129624,0.0,1.0
2022-01-25,52.48,52.56,52.35,52.4,90241,46.6595032367478,46.7306305282672,46.5439213880287,46.5883759452284,101498.030443457,0.0,1.0
2022-01-26,52.1,52.4444,52.0688,52.44,77913,46.3216486020305,46.6278515920217,46.2939089583379,46.6239395909881,87632.1854361216,0.0,1.0
2022-01-27,52.02,52.23,51.98,52.15,169132,46.2505213105111,46.4372304507496,46.2149576647513,46.3661031592301,190230.215588953,0.0,1.0
2022-01-28,52.27,52.29,52.13,52.13,430411,46.4727940965093,46.4905759193891,46.3483213363503,46.3483213363503,484102.223836157,0.0,1.0
2022-01-31,52.3425,52.45,52.165,52.18,134497,46.5372532044488,46.632830502428,46.37943952639,46.3927758935499,151274.70440879,0.0,1.0
2022-02-01,52.21,52.33,52.1101,52.33,51376,46.5041470066111,46.6110326155134,46.4151647371998,46.6110326155134,57679.6077910788,0.095264,1.0
2022-02-02,52.19,52.39,51.86,52.18,102040,46.4863327384607,46.6644754199646,46.1923973139791,46.4774256043855,114559.856333729,0.0,1.0
2022-02-03,52.08,52.19,52.03,52.1,39898,46.3883542636335,46.4863327384607,46.3438185932575,46.4061685317839,44793.3079968947,0.0,1.0
2022-02-04,51.79,52.0,51.78,52.0,32186,46.1300473754527,46.3170971910319,46.1211402413775,46.3170971910319,36135.0797330206,0.0,1.0
2022-02-07,51.62,51.85,51.585,51.85,136927,45.9786260961743,46.1834901799039,45.9474511269112,46.1834901799039,153727.336811139,0.0,1.0
2022-02-08,51.58,51.76,51.57,51.73,149754,45.9429975598736,46.1033259732271,45.9340904257984,46.0766045710015,168128.152934156,0.0,1.0
2022-02-09,51.6,51.773,51.52,51.69,186080,45.960811828024,46.1149052475249,45.8895547554224,46.0409760347007,208911.192342026,0.0,1.0
2022-02-10,51.2,51.5497,51.2,51.32,130329,45.604526465016,45.9160089436257,45.604526465016,45.7114120739184,146319.791416294,0.0,1.0
2022-02-11,51.48,51.55,51.13,51.45,258645,45.8539262191216,45.916276157648,45.5421765264896,45.827204816896,290379.59664286,0.0,1.0
2022-02-14,51.23,51.4,51.22,51.33,139431,45.6312478672416,45.78266914652,45.6223407331664,45.7203192079936,156538.566527521,0.0,1.0
2022-02-15,51.23,51.349,51.181,51.33,78747,45.6312478672416,45.7372427627365,45.5876029102731,45.7203192079936,88408.9083370462,0.0,1.0
2022-02-16,51.23,51.3183,51.16,51.21,57458,45.6312478672416,45.7098978611256,45.5688979287152,45.6134335990912,64507.8422699278,0.0,1.0
2022-02-17,51.35,51.42,51.2649,51.33,212956,45.738133476144,45.8004834146704,45.662333765164,45.7203192079936,239084.758579044,0.0,1.0
2022-02-18,51.36,51.4462,51.29,51.37,58690,45.7470406102192,45.8238201059474,45.6846906716928,45.7559477442944,65891.0032166462,0.0,1.0
2022-02-22,51.31,51.37,51.235,51.26,70145,45.7025049398432,45.7559477442944,45.6357014342792,45.6579692694672,78751.4810126368,0.0,1.0
2022-02-23,51.18,51.33,51.1505,51.18,67235,45.5867121968656,45.7203192079936,45.5604361513438,45.5867121968656,75484.4368933586,0.0,1.0
2022-02-24,51.27,51.45,51.2,51.39,90634,45.6668764035424,45.827204816896,45.604526465016,45.7737620124448,101754.390620847,0.0,1.0
2022-02-25,51.18,51.2,50.96,51.2,53366,45.5867121968656,45.604526465016,45.3907552472113,45.604526465016,59913.7719826128,0.0,1.0
2022-02-28,51.39,51.5,51.2,51.2,52178,45.7737620124448,45.871740487272,45.604526465016,45.604526465016,58580.0096411342,0.0,1.0
2022-03-01,51.76,51.86,51.54,51.55,40769,46.1906996142244,46.2799397603106,45.9943712928347,46.0032953074433,45684.595765468,0.098094,1.0
2022-03-02,51.21,51.58,51.21,51.58,55648,45.6998788107502,46.0300673512692,45.6998788107502,46.0300673512692,62357.5850562134,0.0,1.0
2022-03-03,51.22,51.283,51.09,51.11,94980,45.7088028253588,45.7650241173931,45.5927906354467,45.610638664664,106431.919002285,0.0,1.0
2022-03-04,51.47,51.71,51.37,51.37,94778,45.9319031905744,46.1460795411813,45.8426630444881,45.8426630444881,106205.563478612,0.0,1.0
2022-03-07,51.31,51.49,51.2846,51.47,42349,45.7891189568364,45.9497512197916,45.7664519597305,45.9319031905744,47455.0993664747,0.0,1.0
2022-03-08,51.16,51.31,51.14,51.29,26221,45.6552587377071,45.7891189568364,45.6374107084898,45.7712709276192,29382.5157734145,0.0,1.0
2022-03-09,51.04,51.1,50.9804,51.07,25506,45.5481705624036,45.6017146500554,45.4949834353363,45.5749426062295,28581.3068653641,0.0,1.0
2022-03-10,50.825,50.89,50.7,50.88,31270,45.3563042483183,45.4143103432743,45.2447540657105,45.4053863286657,35040.2832933401,0.0,1.0
2022-03-11,50.73,50.8112,50.7,50.79,32503,45.2715261095364,45.3439891081584,45.2447540657105,45.3250701971881,36421.9484452649,0.0,1.0
2022-03-14,50.42,50.625,50.41,50.62,29906,44.9948816566691,45.1778239561458,44.9859576420605,45.1733619488415,33511.8232225977,0.0,1.0
2022-03-15,50.45,50.66,50.38,50.66,35571,45.021653700495,45.209058007276,44.9591855982346,45.209058007276,39859.863032536,0.0,1.0
2022-03-16,50.31,50.45,50.0801,50.45,94203,44.8967174959743,45.021653700495,44.6915544001221,45.021653700495,105561.234636473,0.0,1.0
2022-03-17,50.26,50.39,50.23,50.3,40105,44.8520974229312,44.9681096128432,44.8253253791053,44.8877934813656,44940.5360242854,0.0,1.0
2022-03-18,50.37,50.41,50.27,50.33,80298,44.950261583626,44.9859576420605,44.8610214375398,44.9145655251915,89979.6823757156,0.0,1.0
2022-03-21,49.83,50.199,49.73,50.14,66986,44.4683647947604,44.7976609338186,44.3791246486742,44.7450092476277,75062.6292512851,0.0,1.0
2022-03-22,49.79,49.87,49.7,49.83,99620,44.432668736326,44.5040608531949,44.3523526048484,44.4683647947604,111631.372615368,0.0,1.0
2022-03-23,49.96,49.99,49.79,49.88,74785,44.5843769846725,44.6111490284984,44.432668736326,44.5129848678036,83801.9694944818,0.0,1.0
2022-03-24,49.87,49.97,49.8312,49.88,84192,44.5040608531949,44.5933009992811,44.4694356765135,44.5129848678036,94343.1893518675,0.0,1.0
2022-03-25,49.41,49.75,49.4001,49.69,87389,44.0935561811983,44.3969726778915,44.0847214067358,44.3434285902397,97925.6577141575,0.0,1.0
2022-03-28,49.54,49.6,49.43,49.43,47824,44.2095683711104,44.2631124587622,44.1114042104156,44.1114042104156,53590.2305155325,0.0,1.0
2022-03-29,49.76,49.79,49.54,49.6,67011,44.4058966925001,44.432668736326,44.2095683711104,44.2631124587622,75090.6435487693,0.0,1.0
2022-03-30,49.83,49.89,49.63,49.66,62387,44.4683647947604,44.5219088824122,44.289884502588,44.3166565464139,69909.1190860766,0.0,1.0
2022-03-31,49.85,49.9402,49.8406,49.91,48932,44.4862128239777,44.5667074357474,44.4778242502456,44.5397569116294,54831.8241800358,0.0,1.0
2022-04-01,49.6,49.845,49.48,49.52,502428,44.3507257569852,44.5697968821961,44.2434256140248,44.2791923283449,561894.498334676,0.098177,1.0
2022-04-04,49.67,49.7029,49.579,49.7,91829,44.4133175070455,44.4427356295738,44.3319482319671,44.4401425427856,102697.719648537,0.0,1.0
2022-04-05,49.35,49.58,49.28,49.58,83196,44.1271837924843,44.3328423998251,44.064592042424,44.3328423998251,93042.9328848147,0.0,1.0
2022-04-06,49.32,49.45,49.185,49.21,129689,44.1003587567442,44.2166005782847,43.9796460959137,44.0020002923638,145038.762956136,0.0,1.0
2022-04-07,49.25,49.3899,49.19,49.31,108497,44.0377670066839,44.1628610900186,43.9841169352037,44.0914170781641,121338.514943071,0.0,1.0
2022-04-08,49.11,49.19,48.9715,49.19,43269,43.9125835065634,43.9841169352037,43.7887412582299,43.9841169352037,48390.2430765067,0.0,1.0
2022-04-11,48.89,49.07,48.85,48.98,203000,43.7158665778026,43.8768167922432,43.6800998634824,43.7963416850229,227026.724549466,0.0,1.0
2022-04-12,49.28,49.3,49.1,49.14,117043,44.064592042424,44.0824753995841,43.9036418279833,43.9394085423035,130896.004539129,0.0,1.0
2022-04-13,49.33,49.46,49.24,49.36,216720,44.1093004353242,44.2255422568647,44.0288253281039,44.1361254710643,242370.599725913,0.0,1.0
2022-04-14,49.09,49.22,48.985,49.22,144825,43.8947001494033,44.0109419709438,43.8008125243129,44.0109419709438,161966.233413185,0.0,1.0
2022-04-18,49.01,49.06,48.94,49.02,141350,43.823166720763,43.8678751136632,43.7605749707027,43.832108399343,158079.938497867,0.0,1.0
2022-04-19,48.75,49.38,48.73,49.22,135264,43.590683077682,44.1540088282244,43.572799720522,44.0109419709438,151273.610194379,0.0,1.0
2022-04-20,48.78,48.89,48.55,48.76,462754,43.6175081134221,43.7158665778026,43.4118495060813,43.5996247562621,517524.753163369,0.0,1.0
2022-04-21,48.68,48.84,48.43,48.84,93855,43.5280913276218,43.6711581849024,43.3045493631208,43.6711581849024,104963.513461035,0.0,1.0
2022-04-22,48.71,48.71,48.55,48.68,109844,43.5549163633619,43.5549163633619,43.4118495060813,43.5280913276218,122844.94350449,0.0,1.0
2022-04-25,48.9,48.98,48.8301,48.89,68191,43.7248082563826,43.7963416850229,43.6623059231081,43.7158665778026,76261.9673583874,0.0,1.0
2022-04-26,49.1,49.21,49.0,49.01,349360,43.9036418279833,44.0020002923638,43.814225042183,43.823166720763,390709.637874885,0.0,1.0
2022-04-27,48.89,49.05,48.77,49.01,215577,43.7158665778026,43.8589334350832,43.6085664348421,43.823166720763,241092.316247292,0.0,1.0
2022-04-28,48.84,48.95,48.66,48.95,98465,43.6711581849024,43.7695166492828,43.5102079704617,43.7695166492828,110119.144988981,0.0,1.0
2022-04-29,48.81,48.89,48.5,48.5,105575,43.6443331491623,43.7158665778026,43.3671411131811,43.3671411131811,118070.672139458,0.0,1.0
2022-05-02,48.33,48.52,48.27,48.52,35122,43.3091194550431,43.4793808392032,43.2553527021504,43.4793808392032,39193.7375166916,0.105111,1.0
2022-05-03,48.35,48.42,48.07,48.07,246250,43.3270417060073,43.3897695843821,43.0761301925082,43.0761301925082,274798.07139358,0.0,1.0
2022-05-04,48.57,48.78,48.1869,48.34,42450,43.5241864666138,43.7123701017381,43.1808857493941,43.3180805805252,47371.2817488627,0.0,1.0
2022-05-05,48.33,48.36,48.08,48.3,97125,43.3091194550431,43.3360028314894,43.0850913179903,43.2822360785968,108384.823082645,0.0,1.0
2022-05-06,48.34,48.34,48.11,48.15,97668,43.3180805805252,43.3180805805252,43.1119746944367,43.1478191963651,108990.773753779,0.0,1.0
2022-05-09,48.57,48.585,48.255,48.26,37949,43.5241864666138,43.5376281548369,43.2419110139273,43.2463915766683,42348.4751728526,0.0,1.0
2022-05-10,48.38,48.48,48.24,48.46,82462,43.3539250824537,43.4435363372748,43.2284693257041,43.4256140863106,92021.9230995222,0.0,1.0
2022-05-11,48.53,48.56,48.25,48.31,63531,43.4883419646853,43.5152253411317,43.2374304511862,43.2911972040789,70896.228522662,0.0,1.0
2022-05-12,48.66,48.71,48.52,48.62,30208,43.6048365959528,43.6496422233633,43.4793808392032,43.5689920940243,33710.0513326183,0.0,1.0
2022-05-13,48.4731,48.56,48.419,48.48,48843,43.4373531606921,43.5152253411317,43.3888734718339,43.4435363372748,54505.4302581791,0.0,1.0
2022-05-16,48.64,48.6788,48.49,48.49,48417,43.5869143449885,43.6216835118591,43.4524974627569,43.4524974627569,54030.043543809,0.0,1.0
2022-05-17,48.24,48.39,48.14,48.39,289439,43.2284693257041,43.3628862079358,43.138858070883,43.3628862079358,322994.026339437,0.0,1.0
2022-05-18,48.4,48.5,48.21,48.35,52041,43.3718473334179,43.461458588239,43.2015859492578,43.3270417060073,58074.1784097189,0.0,1.0
2022-05-19,48.47,48.62,48.29,48.57,59816,43.4345752117927,43.5689920940243,43.2732749531147,43.5241864666138,66750.5439126024,0.0,1.0
2022-05-20,48.65,48.79,48.36,48.44,73681,43.5958754704707,43.7213312272202,43.3360028314894,43.4076918353463,82222.9307547221,0.0,1.0
2022-05-23,48.31,48.71,48.295,48.62,144125,43.2911972040789,43.6496422233633,43.2777555158557,43.5689920940243,160833.592038983,0.0,1.0
2022-05-24,48.55,48.88,48.55,48.67,56240,43.5062642156496,43.8019813565592,43.5062642156496,43.6137977214349,62759.9737469031,0.0,1.0
2022-05-25,48.82,48.92,48.7337,48.88,61499,43.7482146036666,43.8378258584877,43.6708800907559,43.8019813565592,68628.656213741,0.0,1.0
2022-05-26,48.7,48.865,48.6751,48.7,89458,43.6406810978812,43.7885396683361,43.6183678954308,43.6406810978812,99828.9781552359,0.0,1.0
2022-05-27,48.8,48.93,48.72,48.75,134722,43.7302923527023,43.8467869839698,43.6586033488454,43.6854867252918,150340.490453953,0.0,1.0
2022-05-31,48.68,48.68,48.55,48.6,62628,43.622758846917,43.622758846917,43.5062642156496,43.5510698430601,69888.5425999476,0.0,1.0
2022-06-01,48.25,48.56,48.19,48.56,39985,43.3231364475222,43.6014819873923,43.2692631172248,43.6014819873923,44532.2386188949,0.095642,1.0
2022-06-02,48.4,48.4182,48.01,48.01,67288,43.4578197732658,43.4741613501227,43.1076431263325,43.1076431263325,74940.2343926022,0.0,1.0
2022-06-03,48.32,48.371,48.2255,48.26,27481,43.3859886662026,43.4317809969554,43.3011381709841,43.3321153359051,30606.2385766124,0.0,1.0
2022-06-06,48.06,48.27,47.98,48.27,19498,43.152537568247,43.341094224288,43.0807064611837,43.341094224288,21715.3829833991,0.0,1.0
2022-06-07,48.35,48.35,48.11,48.13,44406,43.4129253313513,43.4129253313513,43.1974320101615,43.2153897869273,49456.0107067811,0.0,1.0
2022-06-08,48.13,48.2995,48.0907,48.17,65228,43.2153897869273,43.3675819450176,43.1801027555825,43.251305340459,72645.963752239,0.0,1.0
2022-06-09,48.06,48.15,47.97,48.15,29297,43.152537568247,43.2333475636932,43.0717275728008,43.2333475636932,32628.7606556899,0.0,1.0
2022-06-10,47.92,47.92,47.6638,47.92,35152,43.0268331308863,43.0268331308863,42.7967940105163,43.0268331308863,39149.6124029359,0.0,1.0
2022-06-13,47.03,47.4,47.03,47.4,46266,42.2277120648077,42.5599309349752,42.2277120648077,42.5599309349752,51527.536624779,0.0,1.0
2022-06-14,46.98,47.39,46.91,47.16,92944,42.1828176228931,42.5509520465923,42.1199654042128,42.3444376137854,103513.927377631,0.0,1.0
2022-06-15,47.26,47.38,46.84,47.08,84777,42.4342264976145,42.5419731582094,42.0571131855325,42.2726065067222,94418.1466398412,0.0,1.0
2022-06-16,47.43,47.43,47.0,47.04,119940,42.5868676001239,42.5868676001239,42.2007753996589,42.2366909531906,133580.010002507,0.0,1.0
2022-06-17,47.41,47.5,47.02,47.37,148049,42.5689098233581,42.6497198188043,42.2187331764248,42.5329942698265,164885.667007347,0.0,1.0
2022-06-21,47.29,47.37,47.19,47.37,68486,42.4611631627632,42.5329942698265,42.3713742789342,42.5329942698265,76274.4752795707,0.0,1.0
2022-06-22,47.47,47.7499,47.34,47.34,136018,42.6227831536555,42.8741022394931,42.5060576046778,42.5060576046778,151486.458233459,0.0,1.0
2022-06-23,47.95,48.0565,47.74,47.74,56968,43.053769796035,43.149394957313,42.865213139994,42.865213139994,63446.6067185496,0.0,1.0
2022-06-24,47.68,47.96,47.6654,47.95,98248,42.8113398096966,43.0627486844179,42.7982306326575,43.053769796035,109421.11741476,0.0,1.0
2022-06-27,47.45,47.7543,47.4015,47.74,67370,42.6048253768897,42.8780529503816,42.5612777682326,42.865213139994,75031.559728772,0.0,1.0
2022-06-28,47.7,47.7,47.31,47.41,62485,42.8292975864624,42.8292975864624,42.479120939529,42.5689098233581,69591.0198849979,0.0,1.0
2022-06-29,47.85,47.85,47.58,47.63,51899,42.963980912206,42.963980912206,42.7215509258675,42.766445367782,57801.1417301994,0.0,1.0
2022-06-30,48.11,48.3,47.92,47.94,72915,43.1974320101615,43.3680308894367,43.0268331308863,43.0447909076521,81207.1571563516,0.0,1.0
2022-07-01,48.38,48.5114,48.21,48.21,62924,43.528429751509,43.6466528947365,43.375477435309,43.375477435309,69937.3521484419,0.09864,1.0
2022-07-05,48.3951,48.5,48.33,48.33,46905,43.5420155160656,43.6363960923561,43.483443776156,43.483443776156,52132.9143494162,0.0,1.0
2022-07-06,48.03,48.48,47.935,48.48,259186,43.2135279240384,43.6184017022149,43.1280545708678,43.6184017022149,288074.225318576,0.0,1.0
2022-07-07,47.76,48.05,47.64,48.05,428440,42.9706036571325,43.2315223141795,42.8626373162854,43.2315223141795,476192.854149107,0.0,1.0
2022-07-08,47.77,47.93,47.74,47.82,38286,42.9796008522031,43.1235559733325,42.9526092669913,43.024586827556,42553.2620996002,0.0,1.0
2022-07-11,48.17,48.18,47.85,47.89,54545,43.3394886550266,43.3484858500972,43.0515784127678,43.0875671930501,60624.449700222,0.0,1.0
2022-07-12,48.04,48.33,47.9901,48.08,57791,43.222525119109,43.483443776156,43.1776291157067,43.2585138993913,64232.2407668076,0.0,1.0
2022-07-13,48.04,48.24,47.79,47.79,65255,43.222525119109,43.4024690205207,42.9975952423442,42.9975952423442,72528.1595964429,0.0,1.0
2022-07-14,48.03,48.12,47.86,47.89,90399,43.2135279240384,43.2945026796737,43.0605756078384,43.0875671930501,100474.647143649,0.0,1.0
2022-07-15,48.08,48.11,47.59,48.06,217850,43.2585138993913,43.2855054846031,42.8176513409325,43.2405195092501,242131.017823693,0.0,1.0
2022-07-18,47.99,48.02,47.67,47.99,521678,43.177539143756,43.2045307289678,42.8896289014972,43.177539143756,579822.929154137,0.0,1.0
2022-07-19,48.01,48.32,47.8883,48.03,223467,43.1955335338972,43.4744465810854,43.0860376698881,43.2135279240384,248374.074638546,0.0,1.0
2022-07-20,47.88,48.135,47.78,48.07,153892,43.0785699979795,43.3079984722796,42.9885980472736,43.2495167043207,171044.418613375,0.0,1.0
2022-07-21,48.23,48.34,48.02,48.13,412042,43.3934718254501,43.4924409712266,43.2045307289678,43.3034998747443,457967.173955062,0.0,1.0
2022-07-22,48.75,48.76,48.4,48.41,81364,43.8613259691208,43.8703231641914,43.5464241416502,43.5554213367207,90432.6285710671,0.0,1.0
2022-07-25,48.53,48.65,48.5,48.62,53936,43.6633876775678,43.7713540184149,43.6363960923561,43.7443624332031,59947.5720786721,0.0,1.0
2022-07-26,48.51,48.79,48.38,48.73,112013,43.6453932874266,43.8973147494031,43.528429751509,43.8433315789796,124497.689692382,0.0,1.0
2022-07-27,48.54,48.72,48.47,48.7,92257,43.6723848726384,43.834334383909,43.6094045071443,43.8163399937678,102539.735191005,0.0,1.0
2022-07-28,48.94,48.98,48.7221,48.79,67712,44.032272675462,44.0682614557443,43.8362237948738,43.8973147494031,75259.0106902819,0.0,1.0
2022-07-29,49.07,49.0724,48.6801,48.88,100646,44.1492362113796,44.1513955381966,43.7984355755774,43.9782895050384,111863.752214292,0.0,1.0
2022-08-01,48.78,48.99,48.7512,48.86,143365,43.9816643529094,44.1710073113783,43.9556973186051,44.0537950037547,159005.913097906,0.103751,1.0
2022-08-02,48.43,49.4,48.4123,48.86,78207,43.6660927554613,44.5406768969603,43.6501338489618,44.0537950037547,86739.2700146337,0.0,1.0
2022-08-03,48.5,48.5,48.22,48.4,146492,43.7292070749509,43.7292070749509,43.4767497969924,43.6390437613943,162474.064252353,0.0,1.0
2022-08-04,48.8,48.96,48.5594,48.6,67254,43.9996970156207,44.1439583173113,43.7827640832035,43.8193703885075,74591.3136364287,0.0,1.0
2022-08-05,48.06,48.39,47.9801,48.39,88598,43.3324884953019,43.6300274300387,43.2604480077702,43.6300274300387,98263.9130097883,0.0,1.0
2022-08-08,48.3,48.51,48.2,48.2,45694,43.5488804478377,43.7382234063066,43.4587171342811,43.4587171342811,50679.1489770567,0.0,1.0
2022-08-09,48.27,48.48,48.2,48.21,63109,43.5218314537708,43.7111744122396,43.4587171342811,43.4677334656368,69994.1001617952,0.0,1.0
2022-08-10,48.29,48.6359,48.24,48.56,63126,43.5398641164821,43.8517390180743,43.4947824597038,43.7833050630849,70012.9548370832,0.0,1.0
2022-08-11,48.2,48.68,48.1339,48.68,49956,43.4587171342811,43.8915010393528,43.3991191840202,43.8915010393528,55406.1269816135,0.0,1.0
2022-08-12,48.31,48.47,48.06,48.4,54583,43.5578967791934,43.7021580808839,43.3324884953019,43.6390437613943,60537.925955589,0.0,1.0
2022-08-15,48.6,48.6,48.3474,48.39,43292,43.8193703885075,43.8193703885075,43.5916178584636,43.6300274300387,48015.0942687167,0.0,1.0
2022-08-16,48.36,48.5226,48.33,48.46,59443,43.6029784359717,43.7495839838147,43.5759294419047,43.6931417495283,65928.1448908649,0.0,1.0
2022-08-17,48.16,48.25,47.95,48.0,98548,43.4226518088585,43.5037987910594,43.2333088503896,43.2783905071679,109299.443546001,0.0,1.0
2022-08-18,48.16,48.425,48.07,48.23,56216,43.4226518088585,43.6615845897835,43.3415048266575,43.4857661283481,62349.0838817836,0.0,1.0
2022-08-19,48.08,48.41,48.02,48.17,90969,43.3505211580132,43.64806009275,43.2964231698792,43.4316681402141,100893.585663191,0.0,1.0
2022-08-22,47.94,48.05,47.8001,47.87,62902,43.224292519034,43.3234721639462,43.0981540433683,43.1611781995443,69764.5167627001,0.0,1.0
2022-08-23,48.02,48.09,47.8181,47.85,60409,43.2964231698792,43.3595374893689,43.1143834398085,43.143145536833,66999.5340866421,0.0,1.0
2022-08-24,47.75,47.8794,47.73,47.8,269175,43.0529822232764,43.1696535510187,43.0349495605651,43.0980638800547,298541.601214585,0.0,1.0
2022-08-25,47.82,47.9099,47.65,47.79,68385,43.116096542766,43.1971533616534,42.9628189097198,43.0890475486991,75845.7040923541,0.0,1.0
2022-08-26,47.94,47.94,47.673,47.79,48481,43.224292519034,43.224292519034,42.9835564718378,43.0890475486991,53770.2066257426,0.0,1.0
2022-08-29,47.59,47.75,47.45,47.75,345770,42.9087209215859,43.0529822232764,42.7824922826066,43.0529822232764,383493.004372497,0.0,1.0
2022-08-30,47.51,47.7375,47.5,47.7,44019,42.8365902707406,43.0417118090818,42.8275739393849,43.0079005664981,48821.4089119153,0.0,1.0
2022-08-31,47.45,47.67,47.43,47.67,65867,42.7824922826066,42.9808515724311,42.7644596198953,42.9808515724311,73052.993952637,0.0,1.0
2022-09-01,47.31,47.32,47.17,47.28,25974,42.7459022066991,42.7549374851194,42.6194083088141,42.718796371438,28747.3155685884,0.099418,1.0
2022-09-02,47.47,47.51,47.34,47.41,28806,42.8904666614248,42.9266077751062,42.7730080419602,42.8362549909026,31881.6960140432,0.0,1.0
2022-09-06,47.14,47.2991,47.12,47.2,57539,42.5923024735531,42.7360537532209,42.5742319167123,42.6465141440752,63682.5976168865,0.0,1.0
2022-09-07,47.29,47.34,47.09,47.2,57975,42.7278316498584,42.7730080419602,42.5471260814513,42.6465141440752,64165.1505385737,0.0,1.0
2022-09-08,47.26,47.3807,47.26,47.28,55367,42.7007258145973,42.809781625131,42.7007258145973,42.718796371438,61278.6871904996,0.0,1.0
2022-09-09,47.3,47.38,47.1418,47.26,61564,42.7368669282787,42.8091491556416,42.5939288236687,42.7007258145973,68137.3579604443,0.0,1.0
2022-09-12,47.31,47.49,47.09,47.29,97094,42.7459022066991,42.9085372182655,42.5471260814513,42.7278316498584,107460.99398693,0.0,1.0
2022-09-13,46.85,47.0,46.78,46.87,48458,42.3302793993628,42.4658085756681,42.2670324504203,42.3483499562035,53631.9942181665,0.0,1.0
2022-09-14,46.83,47.0,46.7957,46.82,52246,42.3122088425221,42.4658085756681,42.2812178375402,42.3031735641017,57824.4494185135,0.0,1.0
2022-09-15,46.7,46.8482,46.6093,46.72,79535,42.1947502230574,42.3286530492471,42.1128002477848,42.2128207798982,88027.171161457,0.0,1.0
2022-09-16,46.83,46.96,46.7,46.7,85338,42.3122088425221,42.4296674619867,42.1947502230574,42.1947502230574,94449.7734654731,0.0,1.0
2022-09-19,46.54,46.72,46.43,46.71,45200,42.0501857683318,42.2128207798982,41.9507977057079,42.2037855014778,50026.1285785862,0.0,1.0
2022-09-20,46.55,46.66,46.54,46.66,45156,42.0592210467521,42.158609109376,42.0501857683318,42.158609109376,49977.430577315,0.0,1.0
2022-09-21,46.57,46.7,46.38,46.61,61223,42.0772916035928,42.1947502230574,41.9056213136061,42.1134327172743,67759.9484505926,0.0,1.0
2022-09-22,46.25,46.42,46.1,46.39,56046,41.7881626941415,41.9417624272875,41.6526335178362,41.9146565920264,62030.1858919345,0.0,1.0
2022-09-23,46.12,46.28,45.98,46.28,66527,41.6707040746769,41.8152685294025,41.5442101767919,41.8152685294025,73630.2711492832,0.0,1.0
2022-09-26,45.89,46.11,45.75,46.02,55883,41.4628926710087,41.6616687962565,41.3363987731237,41.5803512904733,61849.7819326799,0.0,1.0
2022-09-27,45.75,45.94,45.63,45.86,83974,41.3363987731237,41.5080690631105,41.2279754320795,41.4357868357476,92940.1354260664,0.0,1.0
2022-09-28,46.19,46.24,45.93,45.99,50839,41.7339510236193,41.7791274157211,41.4990337846901,41.5532454552122,56267.2201505917,0.0,1.0
2022-09-29,46.13,46.14,45.955,45.96,42939,41.6797393530972,41.6887746315176,41.521621980741,41.5261396199512,47523.7153769007,0.0,1.0
2022-09-30,45.85,46.17,45.85,46.02,61487,41.4267515573273,41.7158804667786,41.4267515573273,41.5803512904733,68052.1364582196,0.0,1.0
2022-10-03,45.9,46.2316,45.5,46.0,118668,41.562736111665,41.8630019786503,41.2005336183171,41.6532867350019,131051.55506043,0.100504,1.0
2022-10-04,46.09,46.31,45.7801,46.31,222314,41.7347822960052,41.9339936673465,41.454165914284,41.9339936673465,245513.494890826,0.0,1.0
2022-10-05,46.13,46.26,45.9146,46.08,85357,41.77100254534,41.888718355678,41.5759565026722,41.7257272336715,94264.398028897,0.0,1.0
2022-10-06,45.6,45.87,45.3976,45.86,292578,41.2910842416541,41.5355709246639,41.1078097800201,41.5265158623302,323109.868511061,0.0,1.0
2022-10-07,45.43,45.63,45.0,45.52,201122,41.1371481819813,41.3182494286552,40.7477805016323,41.2186437429845,222110.011602655,0.0,1.0
2022-10-10,45.52,45.59,45.4242,45.43,38508,41.2186437429845,41.2820291793204,41.1318962458277,41.1371481819813,42526.4880360928,0.0,1.0
2022-10-11,45.54,45.66,45.22,45.62,57510,41.2367538676519,41.3454146156563,40.9469918729736,41.3091943663215,63511.4346877453,0.0,1.0
2022-10-12,45.58,45.58,45.46,45.46,67790,41.2729741169867,41.2729741169867,41.1643133689824,41.1643133689824,74864.2002692097,0.0,1.0
2022-10-13,45.43,45.6513,45.25,45.25,27224,41.1371481819813,41.337536711426,40.9741570599747,40.9741570599747,30064.9504075669,0.0,1.0
2022-10-14,45.26,45.5167,44.98,45.47,195795,40.9832121223084,41.2156555724144,40.7296703769649,41.173368431316,216227.114496385,0.0,1.0
2022-10-17,45.1,45.43,45.01,45.43,195625,40.8383311249693,41.1371481819813,40.756835563966,41.1371481819813,216039.374209532,0.0,1.0
2022-10-18,45.35,45.405,45.15,45.32,100753,41.0647076833117,41.114510526147,40.8836064366378,41.0375424963106,111267.041890009,0.0,1.0
2022-10-19,45.11,45.35,44.974,45.2,161950,40.847386187303,41.0647076833117,40.7242373395647,40.9288817483063,178850.232093207,0.0,1.0
2022-10-20,44.83,45.1002,44.735,45.06,116181,40.5938444419595,40.838512226216,40.5078213497894,40.8021108756345,128305.025099234,0.0,1.0
2022-10-21,44.96,45.04,44.77,44.77,69232,40.7115602522976,40.7840007509671,40.5395140679573,40.5395140679573,76456.6796435745,0.0,1.0
2022-10-24,44.98,45.0699,44.89,44.96,51583,40.7296703769649,40.8110753873449,40.6481748159617,40.7115602522976,56965.9248043465,0.0,1.0
2022-10-25,45.06,45.38,44.98,44.98,96739,40.8021108756345,41.0918728703128,40.7296703769649,40.7296703769649,106834.16241102,0.0,1.0
2022-10-26,45.26,45.26,45.03,45.06,233003,40.9832121223084,40.9832121223084,40.7749456886334,40.8021108756345,257317.941515366,0.0,1.0
2022-10-27,45.55,45.55,45.3293,45.33,29926,41.2458089299856,41.2458089299856,41.045963704281,41.0465975586443,33048.9166139013,0.0,1.0
2022-10-28,45.21,45.41,45.2,45.3,26311,40.93793681064,41.1190380573139,40.9288817483063,41.0194323716432,29056.6746317034,0.0,1.0
2022-10-31,44.98,45.2,44.88,45.15,126771,40.7296703769649,40.9288817483063,40.639119753628,40.8836064366378,140000.140615548,0.0,1.0
2022-11-01,44.84,45.14,44.729,45.14,87010,40.6990226129903,40.9713175903297,40.5982734713748,40.9713175903297,95862.9507420827,0.106154,1.0
2022-11-02,44.82,45.15,44.75,44.93,338159,40.680869614501,40.9803940895743,40.6173341197885,40.7807111061921,372565.447189886,0.0,1.0
2022-11-03,44.69,44.79,44.35,44.74,270622,40.5628751243206,40.6536401167671,40.2542741500027,40.6082576205439,298156.803306791,0.0,1.0
2022-11-04,44.87,44.88,44.61,44.77,143727,40.7262521107243,40.7353286099689,40.4902631303635,40.6354871182778,158350.69901514,0.0,1.0
2022-11-07,44.75,44.8,44.53,44.71,146703,40.6173341197885,40.6627166160117,40.4176511364063,40.5810281228099,161629.49618108,0.0,1.0
2022-11-08,44.77,44.85,44.71,44.75,57331,40.6354871182778,40.708099112235,40.5810281228099,40.6173341197885,63164.2205378042,0.0,1.0
2022-11-09,44.98,45.0,44.72,44.83,96871,40.8260936024154,40.8442466009046,40.5901046220546,40.6899461137457,106727.271593337,0.0,1.0
2022-11-10,45.47,45.5395,45.16,45.16,36726,41.270842065403,41.3339237351533,40.989470588819,40.989470588819,40462.736799836,0.0,1.0
2022-11-11,45.43,45.55,45.32,45.55,107208,41.2345360684244,41.3434540593601,41.1346945767333,41.3434540593601,118116.023711725,0.0,1.0
2022-11-14,45.49,45.5599,45.39,45.44,84159,41.2889950638923,41.3524397936123,41.1982300714458,41.243612567669,92721.871871083,0.0,1.0
2022-11-15,45.69,45.74,45.52,45.55,59246,41.4705250487852,41.5159075450084,41.3162245616262,41.3434540593601,65274.0648162904,0.0,1.0
2022-11-16,45.84,45.88,45.7011,45.74,56357,41.6066725374549,41.6429785344335,41.4805999629467,41.5159075450084,62091.1195836289,0.0,1.0
2022-11-17,45.76,45.9099,45.66,45.72,97028,41.5340605434977,41.6701172671749,41.4432955510512,41.4977545465191,106900.245771783,0.0,1.0
2022-11-18,45.585,45.71,45.56,45.66,95628,41.3752218067164,41.4886780472745,41.3525305586048,41.4432955510512,105357.800868451,0.0,1.0
2022-11-21,45.58,45.7699,45.47,45.74,97918,41.3706835570941,41.5430462777499,41.270842065403,41.5159075450084,107880.800031758,0.0,1.0
2022-11-22,45.65,45.78,45.6279,45.78,36963,41.4342190518066,41.552213541987,41.4141599884759,41.552213541987,40723.8506870429,0.0,1.0
2022-11-23,45.94,45.9999,45.8,45.83,55502,41.6974375299013,41.7518057603767,41.5703665404763,41.5975960382102,61149.1264462369,0.0,1.0
2022-11-25,45.9834,46.0,45.77,45.92,37183,41.7368295366231,41.7518965253692,41.5431370427424,41.679284531412,40966.2348861379,0.0,1.0
2022-11-28,45.9,46.06,45.835,45.96,270844,41.6611315329227,41.8063555208371,41.6021342878325,41.7155905283906,298401.390998605,0.0,1.0
2022-11-29,45.92,45.9625,45.77,45.77,66121,41.679284531412,41.7178596532018,41.5431370427424,41.5431370427424,72848.57103801,0.0,1.0
2022-11-30,46.14,46.26,45.6065,45.81,35626,41.8789675147942,41.98788550573,41.3947362800924,41.5794430397209,39250.8158043609,0.0,1.0
2022-12-01,46.47,46.47,45.96,46.06,237251,42.2737380499911,42.2737380499911,41.8097912799137,41.9007612348308,260801.492334608,0.104937,1.0
2022-12-02,46.49,46.5,46.08,46.17,93485,42.2919320409745,42.3010290364662,41.9189552258143,42.0008281852397,102764.69861413,0.0,1.0
2022-12-05,46.11,46.34,46.0901,46.31,74449,41.9462462122894,42.1554771085988,41.9281431912609,42.1281861221237,81839.1083823431,0.0,1.0
2022-12-06,46.3,46.33,46.14,46.14,56249,42.1190891266319,42.1463801131071,41.9735371987645,41.9735371987645,61832.5028865186,0.0,1.0
2022-12-07,46.52,46.6011,46.34,46.34,63275,42.3192230274496,42.3929996608874,42.1554771085988,42.1554771085988,69555.9320191374,0.0,1.0
2022-12-08,46.25,46.4865,46.19,46.38,91734,42.0736041491734,42.2887480925524,42.0190221762231,42.1918650905657,100839.887283185,0.0,1.0
2022-12-09,46.38,46.4,46.2064,46.34,38520,42.1918650905657,42.2100590815491,42.0339412488295,42.1554771085988,42343.6507527012,0.0,1.0
2022-12-12,46.17,46.335,46.155,46.3,64026,42.0008281852397,42.1509286108529,41.9871826920021,42.1190891266319,70381.4793118497,0.0,1.0
2022-12-13,46.38,46.64,46.26,46.53,53167,42.1918650905657,42.4283869733502,42.0827011446651,42.3283200229414,58444.571120687,0.0,1.0
2022-12-14,46.69,46.95,46.486,46.5,174029,42.4738719508088,42.7103938335933,42.2882932427778,42.3010290364662,191303.821309497,0.0,1.0
2022-12-15,46.57,46.61,46.4441,46.52,48873,42.46527347067,42.5017478305331,42.3504704230007,42.4196805208411,53597.102384658,0.110548,1.0
2022-12-16,46.47,46.73,46.41,46.41,53640,42.3740875710121,42.6111709101226,42.3193760312174,42.3193760312174,58824.8843310837,0.0,1.0
2022-12-19,46.38,46.6,46.32,46.39,162030,42.29202026132,42.4926292405674,42.2373087215253,42.3011388512858,177691.946460953,0.0,1.0
2022-12-20,46.16,46.2843,46.0981,46.23,138313,42.0914112820727,42.2047553553475,42.0349672101845,42.1552414118332,151682.442701066,0.0,1.0
2022-12-21,46.16,46.5392,46.16,46.26,38350,42.0914112820727,42.4371882135754,42.0914112820727,42.1825971817306,42056.9409786924,0.0,1.0
2022-12-22,46.16,46.3517,46.12,46.19,50271,42.0914112820727,42.2662146517169,42.0549369222096,42.1187670519701,55130.2341574927,0.0,1.0
2022-12-23,46.23,46.24,46.07,46.11,55903,42.1552414118332,42.164360001799,42.0093439723806,42.0458183322438,61306.6276801002,0.0,1.0
2022-12-27,45.95,46.15,45.75,45.96,106047,41.8999208927912,42.0822926921069,41.7175490934755,41.909039482757,116297.585918315,0.0,1.0
2022-12-28,45.92,46.02,45.8,45.92,128119,41.8725651228938,41.9637510225517,41.7631420433044,41.8725651228938,140503.082692284,0.0,1.0
2022-12-29,45.91,45.9618,45.84,45.9,45457,41.8634465329281,41.9106808289508,41.7996164031675,41.8543279429623,49850.9091543264,0.0,1.0
2022-12-30,45.91,45.98,45.805,45.85,47572,41.8634465329281,41.9272766626886,41.7677013382873,41.8087349931333,52170.3467076493,0.0,1.0
2023-01-03,45.92,46.26,45.81,46.03,30838,41.8725651228938,42.1825971817306,41.7722606332702,41.9728696125175,33818.8251864646,0.0,1.0
2023-01-04,46.35,46.47,46.21,46.21,49784,42.2646644914227,42.3740875710121,42.1370042319017,42.1370042319017,54596.1603567985,0.0,1.0
2023-01-05,46.3,46.31,46.14,46.14,297365,42.2190715415937,42.2281901315595,42.0731741021412,42.0731741021412,326108.533354078,0.0,1.0
2023-01-06,46.38,46.66,46.19,46.3,398112,42.29202026132,42.5473407803621,42.1187670519701,42.2190715415937,436593.817129314,0.0,1.0
2023-01-09,46.73,46.85,46.6131,46.65,41171,42.6111709101226,42.720593989712,42.5045745934225,42.5382221903963,45150.6210439047,0.0,1.0
2023-01-10,46.59,46.86,46.57,46.71,27083,42.4835106506016,42.7297125796778,42.46527347067,42.592933730191,29700.8639511323,0.0,1.0
2023-01-11,46.74,46.7825,46.61,46.61,24149,42.6202895000884,42.659043507443,42.5017478305331,42.5017478305331,26483.2612175865,0.0,1.0
2023-01-12,47.02,47.02,46.7906,46.97,38509,42.8756100191304,42.8756100191304,42.6664295653153,42.8300170693015,42231.3100429848,0.0,1.0
2023-01-13,46.93,47.0497,46.82,46.96,62997,42.7935427094383,42.9026922313288,42.6932382198147,42.8208984793357,69086.339265572,0.0,1.0
2023-01-17,47.0,47.01,46.81,46.81,44825,42.8573728391988,42.8664914291646,42.6841196298489,42.6841196298489,49157.8195402839,0.0,1.0
2023-01-18,47.15,47.43,47.0,47.22,522105,42.9941516886856,43.2494722077277,42.8573728391988,43.0579818184462,572572.077436251,0.0,1.0
2023-01-19,47.36,47.415,47.18,47.24,260059,43.1856420779672,43.235794322779,43.021507458583,43.0762189983777,285196.506231493,0.0,1.0
2023-01-20,47.22,47.425,47.1572,47.3,286395,43.0579818184462,43.2449129127448,43.000717073461,43.1309305381724,314078.164578686,0.0,1.0
2023-01-23,46.96,47.2487,46.88,46.92,280888,42.8208984793357,43.084152171648,42.7479497596094,42.7844241194725,308038.853653793,0.0,1.0
2023-01-24,47.1,47.21,47.03,47.15,106571,42.9485587388567,43.0488632284804,42.8847286090962,42.9941516886856,116872.236167933,0.0,1.0
2023-01-25,47.21,47.27,47.1,47.1,60065,43.0488632284804,43.1035747682751,42.9485587388567,42.9485587388567,65870.9298535895,0.0,1.0
2023-01-26,47.15,47.25,47.11,47.25,44863,42.9941516886856,43.0853375883435,42.9576773288225,43.0853375883435,49199.492649989,0.0,1.0
2023-01-27,47.11,47.227,47.01,47.04,128562,42.9576773288225,43.0643648314222,42.8664914291646,42.893847199062,140988.903418583,0.0,1.0
2023-01-30,47.04,47.1624,46.98,47.06,47418,42.893847199062,43.0054587402432,42.8391356592673,42.9120843789936,52001.4609472656,0.0,1.0
2023-01-31,47.25,47.41,47.08,47.21,124224,43.0853375883435,43.2312350277961,42.9303215589251,43.0488632284804,136231.588947512,0.0,1.0
2023-02-01,47.29,47.338,47.0301,47.18,40122,43.2152182245212,43.2590822650113,42.9777127219508,43.1146964650647,43905.1208799264,0.102435,1.0
2023-02-02,47.25,47.8683,47.24,47.49,89075,43.1786648574461,43.7436885290093,43.1695265156773,43.3979850598966,97473.920601651,0.0,1.0
2023-02-03,47.1036,47.3065,46.99,47.25,78634,43.0448795339513,43.2302964884397,42.9410679714581,43.1786648574461,86048.4341576225,0.0,1.0
2023-02-06,46.8,46.9,46.8,46.83,106426,42.7674394778514,42.8588228955391,42.7674394778514,42.7948545031577,116460.953959599,0.0,1.0
2023-02-07,46.74,46.89,46.73,46.74,358742,42.7126094272388,42.8496845537703,42.70347108547,42.7126094272388,392567.939651725,0.0,1.0
2023-02-08,46.87,46.9524,46.6101,46.75,76603,42.8314078702328,42.9067078064075,42.5939023676624,42.7217477690075,83825.9302817656,0.0,1.0
2023-02-09,46.68,47.04,46.67,46.87,54128,42.6577793766261,42.9867596803019,42.6486410348574,42.8314078702328,59231.7527288933,0.0,1.0
2023-02-10,46.67,46.77,46.5904,46.72,53915,42.6486410348574,42.7400244525451,42.5758998343779,42.6943327437012,58998.6688659894,0.0,1.0
2023-02-13,46.6803,46.72,46.6,46.6,57462,42.6580535268792,42.6943327437012,42.584672642476,42.584672642476,62880.1170430768,0.0,1.0
2023-02-14,46.56,46.75,46.471,46.64,46113,42.5481192754009,42.7217477690075,42.4667880336588,42.621226009551,50461.0148830079,0.0,1.0
2023-02-15,46.47,46.5639,46.4,46.52,71488,42.4658741994819,42.5516832286907,42.4019058071005,42.5115659083258,78228.6347007671,0.0,1.0
2023-02-16,46.46,46.6,46.37,46.5,37252,42.4567358577131,42.584672642476,42.3744907817942,42.4932892247882,40764.5073281247,0.0,1.0
2023-02-17,46.48,46.4899,46.2654,46.42,50257,42.4750125412507,42.4840594996018,42.2789037268929,42.4201824906381,54995.7544504875,0.0,1.0
2023-02-21,46.14,46.4935,46.14,46.4,47740,42.1643089211125,42.4873493026385,42.1643089211125,42.4019058071005,52241.425422653,0.0,1.0
2023-02-22,46.15,46.25,46.02,46.2,164909,42.1734472628812,42.2648306805689,42.0546488198872,42.2191389717251,180458.341538004,0.0,1.0
2023-02-23,46.215,46.25,46.12,46.21,32666,42.2328464843782,42.2648306805689,42.1460322375749,42.2282773134939,35746.0913878589,0.0,1.0
2023-02-24,46.23,46.24,45.965,46.21,126294,42.2465539970314,42.2556923388002,42.004387940159,42.2282773134939,138202.316345382,0.0,1.0
2023-02-27,46.09,46.2926,46.05,46.23,73011,42.1186172122686,42.3037600165039,42.0820638451935,42.2465539970314,79895.2390350507,0.0,1.0
2023-02-28,46.14,46.2415,46.05,46.05,41185,42.1643089211125,42.2570630900655,42.0820638451935,42.0820638451935,45068.3516135727,0.0,1.0
2023-03-01,45.93,46.1619,45.79,46.04,177924,42.0720098415795,42.284430897148,41.9437694458072,42.1727701525434,194239.575213343,0.108998,1.0
2023-03-02,45.64,46.0399,45.6016,45.87,76117,41.8063690217655,42.1726785522608,41.7711945132108,42.0170496719628,83096.9051196806,0.0,1.0
2023-03-03,45.89,46.02,45.39,45.89,520579,42.0353697285017,42.1544500960046,41.5773683150293,42.0353697285017,568315.93166176,0.0,1.0
2023-03-06,45.945,46.1399,45.849,45.95,65841,42.0857498839837,42.2642788349552,41.997813612597,42.0903298981184,71878.5991300877,0.0,1.0
2023-03-07,45.79,46.02,45.75,46.02,72494,41.9437694458072,42.1544500960046,41.9071293327294,42.1544500960046,79141.677151571,0.0,1.0
2023-03-08,45.67,45.9647,45.67,45.85,42427,41.8338491065738,42.1037951396745,41.8338491065738,41.9987296154239,46317.5426450424,0.0,1.0
2023-03-09,45.98,45.98,45.7337,45.8,38823,42.1178099829268,42.1178099829268,41.8921984866502,41.9529294740767,42383.0569709967,0.0,1.0
2023-03-10,46.385,46.46,46.1901,46.39,48413,42.4887911278394,42.5574913398603,42.3102621768679,42.4933711419742,52852.4569749084,0.0,1.0
2023-03-13,46.97,47.1628,46.865,46.92,63054,43.0246527816022,43.2012581266372,42.928472484773,42.978852640255,68836.0321007967,0.0,1.0
2023-03-14,46.47,46.82,46.349,46.82,56232,42.5666513681298,42.8872523575605,42.4558150260694,42.8872523575605,61388.4568321121,0.0,1.0
2023-03-15,47.0,47.2,46.57,46.76,99628,43.0521328664106,43.2353334317995,42.6582516508242,42.8322921879438,108763.856474421,0.0,1.0
2023-03-16,46.56,47.01,46.47,47.01,49924,42.6490916225548,43.06129289468,42.5666513681298,43.06129289468,54502.0152028447,0.0,1.0
2023-03-17,47.02,47.085,46.4602,46.81,171276,43.0704529229495,43.1299931067009,42.5576745404257,42.878092329291,186981.955690298,0.0,1.0
2023-03-20,46.675,47.02,46.44,47.02,51699,42.7544319476535,43.0704529229495,42.5391712833214,43.0704529229495,56439.7821483028,0.0,1.0
2023-03-21,46.3,46.53,46.22,46.5,40968,42.4109308875491,42.6216115377465,42.3376506613935,42.5941314529381,44724.7528008602,0.0,1.0
2023-03-22,46.63,46.63,46.0775,46.11,46817,42.7132118204409,42.7132118204409,42.2071202585539,42.2368903504296,51110.1042735275,0.0,1.0
2023-03-23,46.65,46.78,46.55,46.63,79928,42.7315318769798,42.8506122444827,42.6399315942854,42.7132118204409,87257.3726290557,0.0,1.0
2023-03-24,46.61,47.095,46.55,46.55,133509,42.694891763902,43.1391531349703,42.6399315942854,42.6399315942854,145751.733589388,0.0,1.0
2023-03-27,46.3,46.64,46.0,46.35,207863,42.4109308875491,42.7223718487104,42.1361300394657,42.4567310288964,226923.972159861,0.0,1.0
2023-03-28,46.12,46.35,45.91,46.2,158598,42.246050378699,42.4567310288964,42.0536897850406,42.3193306048546,173141.387051133,0.0,1.0
2023-03-29,46.17,46.31,45.95,46.27,68672,42.2918505200463,42.4200909158186,42.0903298981184,42.3834508027408,74969.2009456324,0.0,1.0
2023-03-30,46.04,46.19,45.98,46.04,66955,42.1727701525434,42.3101705765852,42.1178099829268,42.1727701525434,73094.7525820542,0.0,1.0
2023-03-31,46.1877,46.38,46.02,46.38,132165,42.3080637700832,42.4842111137047,42.1544500960046,42.4842111137047,144284.489209278,0.0,1.0
2023-04-03,46.3,46.4337,46.09,46.39,88792,42.5116554744028,42.6344159136453,42.3188380305664,42.5942915217613,96704.5285374823,0.109961,1.0
2023-04-04,46.47,46.59,46.29,46.29,67456,42.6677457860799,42.7779271825578,42.502473691363,42.502473691363,73467.2118774709,0.0,1.0
2023-04-05,46.74,46.86,46.58,46.6,94308,42.9156539281552,43.0258353246332,42.768745399518,42.7871089655976,102712.076282918,0.0,1.0
2023-04-06,46.71,46.97,46.6,46.86,97462,42.8881085790358,43.1268349380713,42.7871089655976,43.0258353246332,106147.13893504,0.0,1.0
2023-04-10,46.32,46.7,46.26,46.7,64522,42.5300190404825,42.8789267959959,42.4749283422435,42.8789267959959,70271.7541027956,0.0,1.0
2023-04-11,46.465,46.53,46.29,46.31,42273,42.66315489456,42.7228364843189,42.502473691363,42.5208372574426,46040.0772013806,0.0,1.0
2023-04-12,46.45,46.716,46.2972,46.5,26130,42.6493822200002,42.8936176488597,42.5090845751517,42.6952911351994,28458.5247621904,0.0,1.0
2023-04-13,46.39,46.7645,46.2504,46.49,55214,42.5942915217613,42.9381492966028,42.4661138305253,42.6861093521595,60134.2895606422,0.0,1.0
2023-04-14,46.38,46.41,46.26,46.26,34368,42.5851097387214,42.6126550878409,42.4749283422435,42.4749283422435,37430.6383094895,0.0,1.0
2023-04-17,46.23,46.2999,46.01,46.14,391333,42.447382993124,42.5115636565724,42.2453837662478,42.3647469457656,426205.888662926,0.0,1.0
2023-04-18,46.2988,46.3687,46.15,46.18,90469,42.510553660438,42.5747343238864,42.3739287288054,42.4014740779249,98530.9711714736,0.0,1.0
2023-04-19,46.17,46.45,46.01,46.45,49210,42.3922922948851,42.6493822200002,42.2453837662478,42.6493822200002,53595.2546325063,0.0,1.0
2023-04-20,46.46,46.4684,46.11,46.11,160401,42.6585640030401,42.6662767007935,42.3372015966461,42.3372015966461,174694.827033299,0.0,1.0
2023-04-21,46.4,46.64,46.1926,46.64,40713,42.6034733048011,42.823836097757,42.4130431245551,42.823836097757,44341.0607976677,0.0,1.0
2023-04-24,46.56,46.73,46.34,46.71,31980,42.7503818334383,42.9064721451154,42.5483826065621,42.8881085790358,34829.8362761137,0.0,1.0
2023-04-25,46.85,46.85,46.4973,46.56,27311,43.0166535415933,43.0166535415933,42.6928120537786,42.7503818334383,29744.7673088474,0.0,1.0
2023-04-26,46.77,46.98,46.55,46.75,44404,42.9431992772747,43.1360167211111,42.7412000503985,42.9248357111951,48360.9771733756,0.0,1.0
2023-04-27,46.72,46.7966,46.3903,46.57,788629,42.8972903620756,42.9676228201607,42.5945669752525,42.7595636164782,858906.158617736,0.0,1.0
2023-04-28,46.92,46.92,46.5,46.63,96346,43.0809260228721,43.0809260228721,42.6952911351994,42.8146543147171,104931.688738538,0.0,1.0
2023-05-01,46.45,46.53,46.26,46.32,306058,42.7591440089933,42.8327873140679,42.5842411594409,42.6394736382469,332476.115448194,0.119543,1.0
2023-05-02,46.71,46.74,46.32,46.32,74712,42.998484750486,43.026100989889,42.6394736382469,42.6394736382469,81160.9418390158,0.0,1.0
2023-05-03,46.91,46.92,46.483,46.78,175574,43.1825930131727,43.1917984263071,42.7895218723366,43.0629226424264,190729.082375567,0.0,1.0
2023-05-04,47.06,47.13,46.785,46.85,98232,43.3206742101878,43.3851121021281,43.0675253489935,43.1273605343667,106711.12590655,0.0,1.0
2023-05-05,46.79,46.86,46.44,46.71,69752,43.0721280555607,43.136565947501,42.7499385958589,42.998484750486,75772.8077839574,0.0,1.0
2023-05-08,46.59,46.71,46.45,46.57,73662,42.888019792874,42.998484750486,42.7591440089933,42.8696089666053,80020.308621715,0.0,1.0
2023-05-09,46.54,46.64,46.3724,46.54,47029,42.8419927272023,42.9340468585456,42.6877100030708,42.8419927272023,51088.4186442214,0.0,1.0
2023-05-10,46.76,46.8461,46.5235,46.82,108212,43.0445118161577,43.1237704232443,42.8268037955306,43.0997442949637,117552.573057656,0.0,1.0
2023-05-11,47.07,47.3,46.665,46.79,32163,43.3298796233221,43.5416041254119,42.9570603913815,43.0721280555607,34939.2249219438,0.0,1.0
2023-05-12,46.89,47.08,46.14,47.06,57542,43.1641821869041,43.3390850364564,42.4737762018288,43.3206742101878,62508.8729427755,0.0,1.0
2023-05-15,46.73,46.73,46.5601,46.63,40427,43.0168955767547,43.0168955767547,42.8604956076023,42.9248414454113,43916.5515007748,0.0,1.0
2023-05-16,46.54,46.65,46.51,46.59,45469,42.8419927272023,42.94325227168,42.8143764877993,42.888019792874,49393.7635785176,0.0,1.0
2023-05-17,46.47,46.58,46.425,46.46,34571,42.7775548352619,42.8788143797396,42.7361304761574,42.7683494221276,37555.0771002866,0.0,1.0
2023-05-18,46.29,46.46,46.23,46.25,31615,42.6118573988439,42.7683494221276,42.5566249200378,42.5750357463065,34343.9230142478,0.0,1.0
2023-05-19,46.28,46.35,46.12,46.12,13348,42.6026519857095,42.6670898776499,42.4553653755601,42.4553653755601,14500.1639852659,0.0,1.0
2023-05-22,46.15,46.26,46.02,46.26,50406,42.4829816149632,42.5842411594409,42.3633112442168,42.5842411594409,54756.9123345302,0.0,1.0
2023-05-23,46.27,46.425,46.16,46.27,15624,42.5934465725752,42.7361304761574,42.4921870280975,42.5934465725752,16972.6222734337,0.0,1.0
2023-05-24,46.14,46.45,46.13,46.45,424609,42.4737762018288,42.7591440089933,42.4645707886945,42.7591440089933,461260.123585537,0.0,1.0
2023-05-25,45.95,46.2,45.8659,46.2,61164,42.2988733522764,42.5290086806348,42.2214558278167,42.5290086806348,66443.5143837879,0.0,1.0
2023-05-26,46.0,46.08,45.84,45.95,24451,42.3449004179481,42.4185437230228,42.1976138077987,42.2988733522764,26561.5455202079,0.0,1.0
2023-05-30,46.12,46.17,46.0,46.14,25581,42.4553653755601,42.5013924412318,42.3449004179481,42.4737762018288,27789.0841254934,0.0,1.0
2023-05-31,46.27,46.36,46.065,46.12,29097,42.5934465725752,42.6762952907842,42.4047356033213,42.4553653755601,31608.5759274259,0.0,1.0
2023-06-01,46.355,46.5,46.145,46.21,62318,42.7797705782033,42.9135871402536,42.5859672814409,42.6459540161531,67526.0958849519,0.117407,1.0
2023-06-02,46.085,46.39,46.0,46.39,45984,42.5305949109374,42.8120711276638,42.4521507193907,42.8120711276638,49827.0161618412,0.0,1.0
2023-06-05,46.03,46.1667,45.8901,45.95,35739,42.4798369046424,42.6059936221064,42.350726994085,42.4060070773044,38725.8118173288,0.0,1.0
2023-06-06,46.09,46.155,45.85,46.06,43053,42.535209275146,42.5951960098582,42.3137197931318,42.5075230898942,46651.0639965151,0.0,1.0
2023-06-07,45.96,46.165,45.85,46.1,11291,42.4152358057216,42.6044247382754,42.3137197931318,42.5444380035633,12234.6215962802,0.0,1.0
2023-06-08,46.1,46.3502,45.91,45.91,67885,42.5444380035633,42.7753407885631,42.3690921636353,42.3690921636353,73558.3462105644,0.0,1.0
2023-06-09,45.93,46.18,45.93,46.18,94117,42.3875496204698,42.6182678309013,42.3875496204698,42.6182678309013,101982.630482429,0.0,1.0
2023-06-12,46.03,46.49,45.82,45.89,21353,42.4798369046424,42.9043584118363,42.28603360788,42.3506347068008,23137.5321003783,0.0,1.0
2023-06-13,45.88,46.32,45.79,46.32,99048,42.3414059783836,42.7474700287429,42.2583474226282,42.7474700287429,107325.728444634,0.0,1.0
2023-06-14,45.91,46.06,45.78,46.04,20734,42.3690921636353,42.5075230898942,42.249118694211,42.4890656330597,22466.8004762443,0.0,1.0
2023-06-15,46.06,46.09,45.82,45.82,26212,42.5075230898942,42.535209275146,42.28603360788,42.28603360788,28402.6128138958,0.0,1.0
2023-06-16,45.87,46.0699,45.83,45.83,52573,42.3321772499663,42.5166595310273,42.2952623362973,42.2952623362973,56966.677989659,0.0,1.0
2023-06-20,46.13,46.13,45.91,45.91,17977,42.572124188815,42.572124188815,42.3690921636353,42.3690921636353,19479.3899952466,0.0,1.0
2023-06-21,46.14,46.14,45.664,45.82,197703,42.5813529172323,42.5813529172323,42.1420654445708,42.28603360788,214225.612740181,0.0,1.0
2023-06-22,45.95,46.09,45.94,45.94,13243,42.4060070773044,42.535209275146,42.3967783488871,42.3967783488871,14349.7558940341,0.0,1.0
2023-06-23,45.98,46.1825,45.88,46.04,52892,42.4336932625561,42.6205750130056,42.3414059783836,42.4890656330597,57312.3377442613,0.0,1.0
2023-06-26,46.17,46.22,45.9101,46.02,188277,42.6090391024841,42.6551827445704,42.3691844509195,42.4706081762252,204011.854599491,0.0,1.0
2023-06-27,45.99,46.1415,45.9,45.95,40199,42.4429219909734,42.5827372264949,42.3598634352181,42.4060070773044,43558.5469443688,0.0,1.0
2023-06-28,46.04,46.1441,45.88,45.97,46725,42.4890656330597,42.5851366958834,42.3414059783836,42.4244645341389,50629.9436795849,0.0,1.0
2023-06-29,45.93,45.95,45.6927,45.8,38846,42.3875496204698,42.4060070773044,42.1685518951283,42.2675761510455,42092.4728127803,0.0,1.0
2023-06-30,45.856,45.93,45.76,45.76,18436,42.3192570301821,42.3875496204698,42.2306612373765,42.2306612373765,19976.7499556304,0.0,1.0
2023-07-03,45.67,45.82,45.4701,45.67,41413,42.2590635719534,42.3978605839042,42.0740934206936,42.2590635719534,44755.6464846808,0.120776,1.0
2023-07-05,45.5,45.7199,45.5,45.62,14887,42.1017602917425,42.3052367112624,42.1017602917425,42.2127979013031,16088.6028352798,0.0,1.0
2023-07-06,45.25,45.387,44.82,45.1,70102,41.8704319384912,41.9971998760729,41.4725471708989,41.7316349265404,75760.2764800689,0.0,1.0
2023-07-07,45.25,45.3762,45.08,45.16,22210,41.8704319384912,41.9872064912124,41.7131286582803,41.7871537313207,24002.6781065067,0.0,1.0
2023-07-10,45.29,45.75,45.18,45.3,67835,41.9074444750114,42.3330886449938,41.8056599995808,41.9166976091414,73310.2957836506,0.0,1.0
2023-07-11,45.64,45.64,45.2411,45.37,21919,42.2313041695632,42.2313041695632,41.8621966491154,41.9814695480518,23688.190068281,0.0,1.0
2023-07-12,45.74,45.8793,45.6376,45.68,37696,42.3238355108638,42.4527316692954,42.229083417372,42.2683167060835,40738.6291716738,0.0,1.0
2023-07-13,46.0,46.0,45.74,45.74,14186,42.5644169982452,42.5644169982452,42.3238355108638,42.3238355108638,15331.0216847773,0.0,1.0
2023-07-14,46.03,46.12,45.89,45.94,26075,42.5921764006353,42.6754546078058,42.4626325228146,42.5088981934648,28179.6412258965,0.0,1.0
2023-07-17,45.92,46.0677,45.9001,46.02,19627,42.4903919252047,42.6270607163056,42.4719781882859,42.5829232665053,21211.1914991629,0.0,1.0
2023-07-18,45.98,46.2233,45.96,45.96,151401,42.5459107299851,42.7710394833693,42.527404461725,42.527404461725,163621.317784926,0.0,1.0
2023-07-19,46.0,46.14,45.945,45.96,60368,42.5644169982452,42.6939608760659,42.5135247605299,42.527404461725,65240.5975656728,0.0,1.0
2023-07-20,45.93,46.0485,45.795,45.96,61344,42.4996450593348,42.6092946987759,42.3747277485791,42.527404461725,66295.3753158733,0.0,1.0
2023-07-21,45.81,45.96,45.6635,45.86,87267,42.3886074497742,42.527404461725,42.2530490347689,42.4348731204244,94310.7478757549,0.0,1.0
2023-07-24,45.83,45.96,45.76,45.81,70836,42.4071137180343,42.527404461725,42.3423417791239,42.3886074497742,76553.5212225351,0.0,1.0
2023-07-25,45.78,45.93,45.6796,45.76,34060,42.360848047384,42.4996450593348,42.2679465807183,42.3423417791239,36809.1497662142,0.0,1.0
2023-07-26,45.92,45.92,45.6545,45.67,26854,42.4903919252047,42.4903919252047,42.2447212140518,42.2590635719534,29021.5181392225,0.0,1.0
2023-07-27,45.7,45.92,45.57,45.92,46793,42.2868229743436,42.4903919252047,42.1665322306529,42.4903919252047,50569.8926896788,0.0,1.0
2023-07-28,45.77,45.79,45.6,45.76,54114,42.3515949132539,42.370101181514,42.194291633043,42.3423417791239,58481.8065310898,0.0,1.0
2023-07-31,45.79,45.82,45.61,45.77,34463,42.370101181514,42.3978605839042,42.2035447671731,42.3515949132539,37244.6778741351,0.0,1.0
2023-08-01,45.49,45.64,45.4501,45.64,62634,42.195371473796,42.3345076734238,42.158361244695,42.3345076734238,67524.4833848521,0.111167,1.0
2023-08-02,45.59,45.615,45.29,45.29,23567,42.2881289402146,42.3113183068192,42.0098565409589,42.0098565409589,25407.1191354665,0.0,1.0
2023-08-03,45.64,45.69,45.39,45.69,67600,42.3345076734238,42.3808864066331,42.1026140073775,42.3808864066331,72878.2303032858,0.0,1.0
2023-08-04,45.68,45.78,45.43,45.43,56308,42.3716106599912,42.4643681264098,42.1397169939449,42.1397169939449,60704.5472177133,0.0,1.0
2023-08-07,45.7014,45.7731,45.59,45.59,28675,42.3914607578048,42.4579678612269,42.2881289402146,42.2881289402146,30913.9534607503,0.0,1.0
2023-08-08,45.78,45.85,45.62,45.62,23124,42.4643681264098,42.5292983529028,42.3159561801401,42.3159561801401,24929.5295493074,0.0,1.0
2023-08-09,45.89,45.999,45.72,45.72,49606,42.5664013394702,42.6675069778664,42.4087136465587,42.4087136465587,53479.2528465206,0.0,1.0
2023-08-10,45.65,45.8478,45.6,45.72,24759,42.3437834200657,42.5272576886416,42.2974046868564,42.4087136465587,26692.1908887434,0.0,1.0
2023-08-11,45.6,45.719,45.49,45.53,53480,42.2974046868564,42.4077860718945,42.195371473796,42.2324744603634,57655.7360446705,0.0,1.0
2023-08-14,45.48,45.48,45.1701,45.43,44354,42.1860957271542,42.1860957271542,41.8986403387231,42.1397169939449,47817.1749537268,0.0,1.0
2023-08-15,45.43,45.56,45.322,45.56,22961,42.1397169939449,42.260301700289,42.0395389302129,42.260301700289,24753.8024555288,0.0,1.0
2023-08-16,45.32,45.49,45.28,45.49,28418,42.0376837808845,42.195371473796,42.0005807943171,42.195371473796,30636.8868159582,0.0,1.0
2023-08-17,45.29,45.3008,45.07,45.18,85932,42.0098565409589,42.0198743473321,41.8057901148381,41.9078233278985,92641.5989115674,0.0,1.0
2023-08-18,45.32,45.47,45.24,45.47,105410,42.0376837808845,42.1768199805123,41.9634778077497,42.1768199805123,113640.447577949,0.0,1.0
2023-08-21,45.14,45.2298,45.0471,45.12,21155,41.8707203413311,41.954016546175,41.7845486550283,41.8521688480474,22806.7893796747,0.0,1.0
2023-08-22,45.0,45.13,45.0,45.01,66103,41.7408598883451,41.8614445946893,41.7408598883451,41.750135634987,71264.3440493802,0.0,1.0
2023-08-23,45.33,45.39,45.145,45.36,52605,42.0469595275263,42.1026140073775,41.875358214652,42.0747867674519,56712.4157559815,0.0,1.0
2023-08-24,45.33,45.54,45.23,45.46,47328,42.0469595275263,42.2417502070053,41.9542020611078,42.1675442338705,51023.3858549395,0.0,1.0
2023-08-25,45.23,45.34,45.13,45.34,61207,41.9542020611078,42.0562352741682,41.8614445946893,42.0562352741682,65986.0627540416,0.0,1.0
2023-08-28,45.29,45.3734,45.17,45.17,19536,42.0098565409589,42.087216267952,41.8985475812567,41.8985475812567,21061.3773255176,0.0,1.0
2023-08-29,45.58,45.62,45.3,45.35,317151,42.2788531935727,42.3159561801401,42.0191322876008,42.0655110208101,341914.254717713,0.0,1.0
2023-08-30,45.62,45.7176,45.5607,45.58,20325,42.3159561801401,42.4064874673646,42.2609510025539,42.2788531935727,21911.9827058326,0.0,1.0
2023-08-31,45.66,45.6942,45.5705,45.58,26307,42.3530591667075,42.3847822202227,42.2700412342629,42.2788531935727,28361.0592394754,0.0,1.0
2023-09-01,45.46,45.66,45.4,45.66,39313,42.2696497977547,42.4556139411676,42.2138605547308,42.4556139411676,42280.1936744442,0.110078,1.0
2023-09-05,45.37,45.37,45.24,45.24,114902,42.1859659332188,42.1859659332188,42.0650892400005,42.0650892400005,123574.359972045,0.0,1.0
2023-09-06,45.27,45.4,45.1945,45.22,70502,42.0929838615124,42.2138605547308,42.022782397374,42.0464928256592,75823.2191497893,0.0,1.0
2023-09-07,45.39,45.41,45.22,45.22,27152,42.2045623475601,42.2231587619014,42.0464928256592,42.0464928256592,29201.3282794117,0.0,1.0
2023-09-08,45.42,45.5999,45.33,45.35,31551,42.2324569690721,42.399731716072,42.1487731045363,42.1673695188776,33932.3478397067,0.0,1.0
2023-09-11,45.31,45.43,45.16,45.16,20476,42.130176690195,42.2417551762427,41.9907035826353,41.9907035826353,22021.449537759,0.0,1.0
2023-09-12,45.26,45.3503,45.2086,45.31,12913,42.0836856543417,42.1676484650927,42.0358928694846,42.130176690195,13887.6234558059,0.0,1.0
2023-09-13,45.37,45.4587,45.2573,45.26,28605,42.1859659332188,42.2684410308225,42.0811751384057,42.0836856543417,30763.9951175814,0.0,1.0
2023-09-14,45.38,45.51,45.21,45.27,21150,42.1952641403895,42.3161408336079,42.0371946184885,42.0929838615124,22746.32045925,0.0,1.0
2023-09-15,45.28,45.4,45.15,45.38,33436,42.102282068683,42.2138605547308,41.9814053754646,42.1952641403895,35959.6203723633,0.0,1.0
2023-09-18,45.22,45.27,45.1,45.1,26107,42.0464928256592,42.0929838615124,41.9349143396114,41.9349143396114,28077.4557082572,0.0,1.0
2023-09-19,45.09,45.2864,45.07,45.07,21260,41.9256161324408,42.1082329212723,41.9070197180995,41.9070197180995,22864.622835161,0.0,1.0
2023-09-20,44.96,45.33,44.96,45.11,18104,41.8047394392224,42.1487731045363,41.8047394392224,41.9442125467821,19470.4201226601,0.0,1.0
2023-09-21,45.06,45.14,44.86,44.86,28861,41.8977215109288,41.972107168294,41.7117573675159,41.7117573675159,31039.3170106107,0.0,1.0
2023-09-22,45.11,45.12,44.967,45.12,38110,41.9442125467821,41.9535107539527,41.8112481842418,41.9535107539527,40986.3958724358,0.0,1.0
2023-09-25,45.0,45.1199,44.94,45.0,34787,41.841932267905,41.953417771881,41.7861430248811,41.841932267905,37412.5886437792,0.0,1.0
2023-09-26,44.92,45.02,44.86,44.91,19142,41.7675466105398,41.8605286822463,41.7117573675159,41.7582484033692,20586.7643608021,0.0,1.0
2023-09-27,44.88,45.021,44.7,44.87,23014,41.7303537818572,41.8614585029633,41.5629860527856,41.7210555746866,24751.007992869,0.0,1.0
2023-09-28,45.04,45.04,44.67,44.67,201506,41.8791250965876,41.8791250965876,41.5350914312737,41.5350914312737,216714.896002914,0.0,1.0
2023-09-29,45.04,45.04,44.8935,44.92,28480,41.8791250965876,41.8791250965876,41.7429063615376,41.7675466105398,30629.5605995007,0.0,1.0
2023-10-02,44.69,44.89,44.68,44.89,549166,41.66604087232,41.8525078263246,41.6567175246198,41.8525078263246,589022.331524283,0.120833,1.0
2023-10-03,44.52,44.76,44.51,44.6,25941,41.5075439614161,41.7313043062216,41.4982206137159,41.582130743018,27823.6968458926,0.0,1.0
2023-10-04,44.61,44.71,44.4892,44.5,25251,41.5914540907182,41.6846875677205,41.4788280504994,41.4888972660157,27083.6193306207,0.0,1.0
2023-10-05,44.78,44.82,44.6001,44.62,38354,41.7499510016221,41.787244392423,41.582223976495,41.6007774384184,41137.5840880213,0.0,1.0
2023-10-06,44.6,44.71,44.42,44.42,22471,41.582130743018,41.6846875677205,41.4143104844138,41.4143104844138,24101.8577473517,0.0,1.0
2023-10-09,44.92,44.95,44.66,44.66,35338,41.8804778694253,41.908447912526,41.6380708292193,41.6380708292193,37902.6945430072,0.0,1.0
2023-10-10,44.92,44.97,44.54,44.96,361399,41.8804778694253,41.9270946079264,41.5261906568166,41.9177712602262,387627.933248861,0.0,1.0
2023-10-11,44.8,44.96,44.71,44.8,50427,41.7685976970225,41.9177712602262,41.6846875677205,41.7685976970225,54086.7954530598,0.0,1.0
2023-10-12,44.68,44.9,44.65,44.9,36629,41.6567175246198,41.8618311740248,41.6287474815191,41.8618311740248,39287.3902998418,0.0,1.0
2023-10-13,44.77,44.7799,44.3,44.7,32227,41.7406276539218,41.7498577681451,41.3024303120111,41.6753642200202,34565.9102676296,0.0,1.0
2023-10-16,44.74,44.82,44.5603,44.74,25278,41.7126576108212,41.787244392423,41.545117052648,41.7126576108212,27112.5788855661,0.0,1.0
2023-10-17,44.32,44.51,44.24,44.51,341611,41.3210770074116,41.4982206137159,41.2464902258097,41.4982206137159,366403.797202197,0.0,1.0
2023-10-18,44.2,44.72,44.19,44.24,85797,41.2091968350088,41.6940109154207,41.1998734873086,41.2464902258097,92023.8124315579,0.0,1.0
2023-10-19,44.32,44.38,44.21,44.28,45715,41.3210770074116,41.3770170936129,41.2185201827091,41.2837836166107,49032.8168270297,0.0,1.0
2023-10-20,44.34,44.5,44.275,44.5,45583,41.339723702812,41.4888972660157,41.2791219427605,41.4888972660157,48891.2367806299,0.0,1.0
2023-10-23,44.46,44.46,44.2,44.28,84286,41.4516038752148,41.4516038752148,41.2091968350088,41.2837836166107,90403.1499307234,0.0,1.0
2023-10-24,44.46,44.52,44.37,44.52,39009,41.4516038752148,41.5075439614161,41.3676937459127,41.5075439614161,41840.121439475,0.0,1.0
2023-10-25,44.35,44.52,44.2142,44.52,69203,41.3490470505123,41.5075439614161,41.2224359887432,41.5075439614161,74225.4844773255,0.0,1.0
2023-10-26,44.47,44.4899,44.3017,44.35,70022,41.460927222915,41.4794806848384,41.3040152811201,41.3490470505123,75103.9243106699,0.0,1.0
2023-10-27,44.58,44.59,44.45,44.53,53747,41.5634840476175,41.5728073953177,41.4422805275145,41.5168673091164,57647.7481352371,0.0,1.0
2023-10-30,44.46,44.58,44.38,44.58,51415,41.4516038752148,41.5634840476175,41.3770170936129,41.5634840476175,55146.5006488402,0.0,1.0
2023-10-31,44.43,44.5126,44.3108,44.46,278841,41.4236338321141,41.500644684118,41.3124995275274,41.4516038752148,299078.194834645,0.0,1.0
2023-11-01,44.53,44.6234,44.36,44.39,62063,41.6344170092556,41.7217436328501,41.4754713346189,41.5035205713195,66379.3464283556,0.126081,1.0
2023-11-02,44.61,44.9,44.5907,44.9,24433,41.7092149737905,41.9803575952297,41.6911699648465,41.9803575952297,26132.2619158599,0.0,1.0
2023-11-03,44.93,45.01,44.82,44.82,30917,42.0084068319303,42.0832047964652,41.9055596306947,41.9055596306947,33067.2099886481,0.0,1.0
2023-11-06,44.8,44.9,44.7746,44.81,15452,41.886860139561,41.9803575952297,41.8631117858212,41.8962098851279,16526.6529334861,0.0,1.0
2023-11-07,44.9,44.975,44.8,44.86,172252,41.9803575952297,42.0504806869812,41.886860139561,41.9429586129622,184231.751300728,0.0,1.0
2023-11-08,44.95,45.0437,44.86,44.86,66481,42.027106323064,42.1147134390255,41.9429586129622,41.9429586129622,71104.6087025041,0.0,1.0
2023-11-09,44.78,45.05,44.7514,44.95,17653,41.8681606484273,42.1206037787327,41.841420376106,42.027106323064,18880.7276879906,0.0,1.0
2023-11-10,44.7,44.9,44.68,44.9,36773,41.7933626838923,41.9803575952297,41.7746631927586,41.9803575952297,39330.4820297105,0.0,1.0
2023-11-13,44.83,44.83,44.69,44.75,12089,41.9149093762616,41.9149093762616,41.7840129383255,41.8401114117267,12929.7636107244,0.0,1.0
2023-11-14,45.1,45.19,44.96,44.96,31371,42.167352506567,42.2515002166688,42.0364560686309,42.0364560686309,33552.7846994819,0.0,1.0
2023-11-15,45.06,45.1919,45.02,45.04,32934,42.1299535242995,42.2532766683265,42.0925545420321,42.1112540331658,35224.4879440482,0.0,1.0
2023-11-16,45.2202,45.26,45.06,45.06,19715,42.2797364482807,42.3169484356368,42.1299535242995,42.1299535242995,21086.1352953456,0.0,1.0
2023-11-17,45.14,45.28,45.13,45.16,27498,42.2047514888345,42.3356479267706,42.1954017432676,42.2234509799682,29410.4259878981,0.0,1.0
2023-11-20,45.23,45.3,45.0713,45.3,89024,42.2888991989362,42.3543474179043,42.1405187367901,42.3543474179043,95215.4252362589,0.0,1.0
2023-11-21,45.28,45.36,45.2,45.29,29369,42.3356479267706,42.4104458913055,42.2608499622357,42.3449976723374,31411.5499614001,0.0,1.0
2023-11-22,45.35,45.48,45.22,45.48,12580,42.4010961457386,42.5226428381079,42.2795494533694,42.5226428381079,13454.9115909433,0.0,1.0
2023-11-24,45.19,45.5,45.19,45.5,8810,42.2515002166688,42.5413423292416,42.2515002166688,42.5413423292416,9422.71630494518,0.0,1.0
2023-11-27,45.4,45.4,45.28,45.28,8112,42.447844873573,42.447844873573,42.3356479267706,42.3356479267706,8676.17192573386,0.0,1.0
2023-11-28,45.51,45.58,45.25,45.25,34679,42.5506920748085,42.6161402937766,42.30759869007,42.30759869007,37090.8488920765,0.0,1.0
2023-11-29,45.65,45.84,45.63,45.8,65242,42.6815885127446,42.8592336785151,42.6628890216109,42.8218346962476,69779.438952013,0.0,1.0
2023-11-30,45.615,45.7099,45.53,45.65,30402,42.6488644032606,42.7375934886902,42.5693915659422,42.6815885127446,32516.39286072,0.0,1.0
2023-12-01,45.72,45.9,45.54,45.9,23678,42.8612279792445,43.0299729712888,42.6924829872002,43.0299729712888,25257.2828880271,0.122133,1.0
2023-12-04,45.66,45.7393,45.42,45.42,26978,42.8049796485631,42.8793211922804,42.5799863258374,42.5799863258374,28777.3873533742,0.0,1.0
2023-12-05,45.77,45.93,45.68,45.68,158811,42.9081015881457,43.0580971366295,42.8237290921236,42.8237290921236,169403.427347346,0.0,1.0
2023-12-06,45.89,45.9468,45.7386,45.77,15648,43.0205982495085,43.0738466692203,42.8786649617558,42.9081015881457,16691.6953556824,0.0,1.0
2023-12-07,45.93,46.11,45.9018,46.11,16302,43.0580971366295,43.2268421286738,43.0316604212092,43.2268421286738,17389.3160588148,0.0,1.0
2023-12-08,45.78,46.27,45.57,46.27,66012,42.9174763099259,43.3768376771576,42.7206071525409,43.3768376771576,70414.8896868167,0.0,1.0
2023-12-11,45.82,45.83,45.6803,45.78,22743,42.9549751970469,42.9643499188271,42.824010333777,42.9174763099259,24259.9199561787,0.0,1.0
2023-12-12,45.76,45.95,45.7,45.95,19053,42.8987268663655,43.07684658019,42.842478535684,43.07684658019,20323.8031449269,0.0,1.0
2023-12-13,46.2,46.25,45.71,45.71,24167,43.3112146246959,43.3580882335971,42.8518532574643,42.8518532574643,25778.8983678922,0.0,1.0
2023-12-14,46.27,46.49,46.06,46.06,64125,43.4908999170577,43.6976861280314,43.2935130793101,43.2935130793101,68222.6340604251,0.12167,1.0
2023-12-15,46.3,46.4881,46.08,46.08,21801,43.5190980367359,43.6959002471184,43.3123118257622,43.3123118257622,23194.0997294554,0.0,1.0
2023-12-18,46.39,46.4679,45.73,46.34,57243,43.6036923957706,43.6769135132018,42.9833337628496,43.5566955296402,60900.8692634841,0.0,1.0
2023-12-19,46.51,46.52,46.23,46.23,43635,43.7164848744835,43.7258842477096,43.4533024241534,43.4533024241534,46423.3081828718,0.0,1.0
2023-12-20,46.6,46.71,46.4416,46.71,84513,43.8010792335182,43.9044723390051,43.6521931616172,43.9044723390051,89913.4420639175,0.0,1.0
2023-12-21,46.69,46.75,46.5201,46.61,34035,43.8856735925529,43.9420698319094,43.7259782414419,43.8104786067443,36209.8612124221,0.0,1.0
2023-12-22,46.63,46.94,46.46,46.94,34000,43.8292773531965,44.1206579232049,43.6694880083532,44.1206579232049,36172.624687009,0.0,1.0
2023-12-26,46.59,46.73,46.095,46.61,37259,43.7916798602922,43.9232710854572,43.3264108856014,43.8104786067443,39639.8771533314,0.0,1.0
2023-12-27,46.91,46.91,46.345,46.51,419097,44.0924598035266,44.0924598035266,43.5613952162533,43.7164848744835,445877.602601513,0.0,1.0
2023-12-28,46.85,46.9107,46.7278,46.77,81041,44.0360635641702,44.0931177596525,43.9212032233475,43.9608685783616,86219.5787429381,0.0,1.0
2023-12-29,46.79,46.9235,46.65,46.65,72583,43.9796673248137,44.1051489573818,43.8480760996486,43.8480760996486,77221.1064016817,0.0,1.0
2024-01-02,46.705,46.92,46.32,46.32,300548,43.8997726523921,44.1018591767527,43.5378967831881,43.5378967831881,319753.235424446,0.0,1.0
2024-01-03,46.65,46.81,46.575,46.81,170190,43.8480760996486,43.9984660712659,43.7775808004531,43.9984660712659,181065.264573002,0.0,1.0
2024-01-04,46.63,46.67,46.45,46.45,83605,43.8292773531965,43.8668748461008,43.6600886351271,43.6600886351271,88947.420204629,0.0,1.0
2024-01-05,46.5827,46.71,46.5,46.71,58565,43.7848183178371,43.9044723390051,43.7070855012575,43.9044723390051,62307.3460233731,0.0,1.0
2024-01-08,46.5973,46.6588,46.39,46.39,13818,43.7985414027472,43.8563475480876,43.6036923957706,43.6036923957706,14700.9802330909,0.0,1.0
2024-01-09,46.66,46.76,46.42,46.44,27205,43.8574754728747,43.9514692051355,43.6318905154489,43.650689261901,28943.4192532377,0.0,1.0
2024-01-10,46.49,46.7114,46.49,46.6,36516,43.6976861280314,43.9057882512567,43.6976861280314,43.8010792335182,38849.3989138477,0.0,1.0
2024-01-11,46.7,46.8499,46.43,46.43,27872,43.895072965779,44.0359695704379,43.6412898886749,43.6412898886749,29653.0410375387,0.0,1.0
2024-01-12,46.95,46.98,46.81,46.95,18607,44.1300572964309,44.1582554161092,43.9984660712659,44.1300572964309,19796.0008103287,0.0,1.0
2024-01-16,46.73,46.8801,46.6,46.72,27147,43.9232710854572,44.0643556775807,43.8010792335182,43.9138717122312,28881.7130111245,0.0,1.0
2024-01-17,46.5,46.62,46.38,46.53,173418,43.7070855012575,43.8198779799704,43.5942930225446,43.7352836209357,184499.536116815,0.0,1.0
2024-01-18,46.46,46.656,46.18,46.43,15920,43.6694880083532,43.8537157235843,43.406305558023,43.6412898886749,16937.2995593289,0.0,1.0
2024-01-19,46.63,46.662,46.25,46.25,265252,43.8292773531965,43.8593553475199,43.4721011706056,43.4721011706056,282201.795396427,0.0,1.0
2024-01-22,46.64,46.77,46.47,46.58,125362,43.8386767264225,43.9608685783616,43.6788873815792,43.7822804870661,133372.722823907,0.0,1.0
2024-01-23,46.58,46.64,46.44,46.57,28109,43.7822804870661,43.8386767264225,43.650689261901,43.77288111384,29905.1855096216,0.0,1.0
2024-01-24,46.68,46.7386,46.46,46.72,27247,43.8762742193269,43.9313545464317,43.6694880083532,43.9138717122312,28988.1030837333,0.0,1.0
2024-01-25,46.64,46.79,46.49,46.79,34664,43.8386767264225,43.9796673248137,43.6976861280314,43.9796673248137,36879.0547691318,0.0,1.0
2024-01-26,46.59,46.74,46.51,46.51,64871,43.7916798602922,43.9326704586833,43.7164848744835,43.7164848744835,69016.3040020871,0.0,1.0
2024-01-29,46.85,46.94,46.55,46.55,30921,44.0360635641702,44.1206579232049,43.7540823673879,43.7540823673879,32896.8743513825,0.0,1.0
2024-01-30,46.79,46.93,46.72,46.93,27465,43.9796673248137,44.1112585499788,43.9138717122312,44.1112585499788,29220.0334420207,0.0,1.0
2024-01-31,47.02,47.1782,46.05,46.86,25185,44.1958529090135,44.34455099345,43.284113706084,44.0454629373962,26794.3397865389,0.0,1.0
2024-02-01,47.0,47.1997,46.93,47.13,27511,44.2858810457102,44.474048927515,44.2199233505357,44.408373908177,29197.0481216214,0.115781,1.0
2024-02-02,46.9,47.04,46.56,46.9,66510,44.1916557668895,44.3235711572384,43.8712898188993,44.1916557668895,70586.1535592686,0.0,1.0
2024-02-05,46.66,47.24,46.51,46.84,26832,43.9655150977199,44.5120217148797,43.8241771794889,44.1351205995971,28476.4347060938,0.0,1.0
2024-02-06,46.75,47.15,46.6919,46.74,35621,44.0503178486585,44.4272189639412,43.9955729616637,44.0408953207764,37804.0802275554,0.0,1.0
2024-02-07,46.78,46.9799,46.78,46.89,28781,44.0785854323047,44.2669417646672,44.0785854323047,44.1822332390074,30544.8817559662,0.0,1.0
2024-02-08,46.77,46.85,46.6027,46.78,27542,44.0691629044226,44.1445431274792,43.9115240129557,44.0785854323047,29229.9479977353,0.0,1.0
2024-02-09,46.8,46.81,46.61,46.73,53366,44.0974304880688,44.1068530159509,43.9184024583096,44.0314727928944,56636.6060869633,0.0,1.0
2024-02-12,46.78,46.9292,46.6585,46.87,99330,44.0785854323047,44.2191695483051,43.9641017185376,44.1633881832433,105417.570786982,0.0,1.0
2024-02-13,46.49,46.78,46.11,46.78,58638,43.8053321237248,44.0785854323047,43.4472760642063,44.0785854323047,62231.7075989835,0.0,1.0
2024-02-14,46.61,46.6651,46.32,46.63,102002,43.9184024583096,43.9703205869398,43.6451491497297,43.9372475140737,108253.327850737,0.0,1.0
2024-02-15,46.69,46.87,46.49,46.87,50138,43.9937826813661,44.1633881832433,43.8053321237248,44.1633881832433,53210.7738258098,0.0,1.0
2024-02-16,46.62,46.8,46.45,46.8,28013,43.9278249861917,44.0974304880688,43.7676420121965,44.0974304880688,29729.8138574017,0.0,1.0
2024-02-20,46.66,46.79,46.49,46.79,185193,43.9655150977199,44.0880079601868,43.8053321237248,44.0880079601868,196542.798618277,0.0,1.0
2024-02-21,46.62,46.73,46.2,46.67,34629,43.9278249861917,44.0314727928944,43.5320788151449,43.974937625602,36751.2841919096,0.0,1.0
2024-02-22,46.52,46.58,46.32,46.58,92280,43.833599707371,43.8901348746634,43.6451491497297,43.8901348746634,97935.5021868788,0.0,1.0
2024-02-23,46.49,46.709,46.4018,46.54,46307,43.8053321237248,44.011685484342,43.722225427805,43.8524447631351,49144.9859099241,0.0,1.0
2024-02-26,46.58,46.65,46.5,46.64,34684,43.8901348746634,43.9560925698378,43.8147546516069,43.9466700419558,36809.6549398537,0.0,1.0
2024-02-27,46.47,46.74,46.42,46.68,66721,43.7864870679607,44.0408953207764,43.7393744285503,43.984360153484,70810.0849741085,0.0,1.0
2024-02-28,46.57,46.7026,46.522,46.67,62400,43.8807123467813,44.0056550664975,43.8354842129474,43.974937625602,66224.2667583576,0.0,1.0
2024-02-29,46.7958,46.8265,46.53,46.72,40741,44.0934730263584,44.1224001869563,43.8430222352531,44.0220502650123,43237.8662179847,0.0,1.0
2024-03-01,46.78,46.93,46.6,46.76,32094,44.1982326913512,44.3399542583393,44.0281668109655,44.1793364824194,33968.7183984121,0.12698,1.0
2024-03-04,46.74,46.78,46.62,46.68,25628,44.1604402734877,44.1982326913512,44.0470630198972,44.1037516466925,27125.0176081045,0.0,1.0
2024-03-05,46.82,46.88,46.69,46.74,24329,44.2360251092147,44.2927137360099,44.1131997511583,44.1604402734877,25750.1386525509,0.0,1.0
2024-03-06,46.84,46.995,46.74,46.83,24482,44.2549213181464,44.4013669373674,44.1604402734877,44.2454732136805,25912.0758967385,0.0,1.0
2024-03-07,46.96,46.98,46.77,46.86,31366,44.3682985717369,44.3871947806686,44.1887845868853,44.2738175270782,33198.1934718201,0.0,1.0
2024-03-08,46.82,47.1,46.82,46.87,56786,44.2360251092147,44.5005720342591,44.2360251092147,44.283265631544,60103.0611008982,0.0,1.0
2024-03-11,46.98,47.11,46.82,46.82,29106,44.3871947806686,44.510020138725,44.2360251092147,44.2360251092147,30806.1792766306,0.0,1.0
2024-03-12,46.87,46.99,46.85,46.91,40381,44.283265631544,44.3966428851345,44.2643694226123,44.3210580494075,42739.7899185605,0.0,1.0
2024-03-13,46.8,46.98,46.62,46.9,32618,44.2171289002829,44.3871947806686,44.0470630198972,44.3116099449417,34523.3269994206,0.0,1.0
2024-03-14,46.63,46.8,46.62,46.8,11019,44.0565111243631,44.2171289002829,44.0470630198972,44.2171289002829,11662.6568215898,0.0,1.0
2024-03-15,46.66,46.75,46.58,46.63,31524,44.0848554377607,44.1698883779536,44.0092706020337,44.0565111243631,33365.4227828112,0.0,1.0
2024-03-18,46.67,46.67,46.42,46.6,29354,44.0943035422266,44.0943035422266,43.8581009305798,44.0281668109655,31068.665790085,0.0,1.0
2024-03-19,46.76,46.83,46.55,46.61,76327,44.1793364824194,44.2454732136805,43.9809262886361,44.0376149154313,80785.5165824018,0.0,1.0
2024-03-20,46.91,46.94,46.4619,46.66,26278,44.3210580494075,44.3494023628051,43.8976884882918,44.0848554377607,27812.9862925616,0.0,1.0
2024-03-21,46.88,46.94,46.81,46.9,30060,44.2927137360099,44.3494023628051,44.2265770047488,44.3116099449417,31815.9056227416,0.0,1.0
2024-03-22,46.98,47.09,46.79,46.9,44113,44.3871947806686,44.4911239297932,44.2076807958171,44.3116099449417,46689.7885807052,0.0,1.0
2024-03-25,47.01,47.03,46.7,46.84,22845,44.4155390940662,44.434435302998,44.1226478556242,44.2549213181464,24179.4532252672,0.0,1.0
2024-03-26,46.66,47.56,46.66,47.07,74373,44.0848554377607,44.9351848396892,44.0848554377607,44.4722277208615,78717.3768755874,0.0,1.0
2024-03-27,47.2,47.24,46.56,46.56,96301,44.5950530789178,44.6328454967813,43.990374393102,43.990374393102,101926.26504909,0.0,1.0
2024-03-28,47.1,47.3364,47.048,47.09,45709,44.5005720342591,44.7239252238323,44.4514418910366,44.4911239297932,48379.0163043877,0.0,1.0
2024-04-01,46.78,46.96,46.51,46.55,25837,44.3169330069977,44.4874556222448,44.0611490841271,44.0990429986264,27272.9807319733,0.125634,1.0
2024-04-02,46.67,46.849,46.49,46.64,40897,44.2127247421245,44.3823000095091,44.0422021268774,44.18430430625,43169.992375102,0.0,1.0
2024-04-03,46.66,46.8545,46.56,46.77,55150,44.2032512634997,44.3875104227528,44.1085164772513,44.3074595283729,58215.1521991069,0.0,1.0
2024-04-04,46.88,46.91,46.6105,46.67,36198,44.4116677932461,44.4400882291206,44.1563575443067,44.2127247421245,38209.8291804764,0.0,1.0
2024-04-05,46.77,46.84,46.67,46.78,25038,44.3074595283729,44.3737738787468,44.2127247421245,44.3169330069977,26429.5735405483,0.0,1.0
2024-04-08,46.67,46.7537,46.53,46.57,12156,44.2127247421245,44.2920177582144,44.0800960413767,44.1179899558761,12831.6117884378,0.0,1.0
2024-04-09,46.75,46.76,46.47,46.63,32667,44.2885125711232,44.297986049748,44.0232551696277,44.1748308276251,34482.5816298863,0.0,1.0
2024-04-10,46.37,46.57,46.22,46.57,37170,43.9285203833793,44.1179899558761,43.7864182040067,44.1179899558761,39235.8514458895,0.0,1.0
2024-04-11,46.27,46.37,45.905,46.3,195789,43.8337855971309,43.9285203833793,43.4880036273243,43.8622060330054,206670.651566835,0.0,1.0
2024-04-12,46.3,46.3158,46.18,46.25,183697,43.8622060330054,43.8771741292327,43.7485242895074,43.8148386398812,193906.596799988,0.0,1.0
2024-04-15,46.11,46.4066,46.1,46.16,94443,43.6822099391335,43.9631933151462,43.6727364605087,43.7295773322577,99691.996720585,0.0,1.0
2024-04-16,46.02,46.15,45.88,46.15,513206,43.5969486315099,43.7201038536329,43.4643199307622,43.7201038536329,541729.200353489,0.0,1.0
2024-04-17,46.1,46.31,45.9944,46.02,336850,43.6727364605087,43.8716795116303,43.5726965262304,43.5969486315099,355571.605045678,0.0,1.0
2024-04-18,46.045,46.24,45.9201,46.24,34595,43.620632328072,43.8053651612564,43.5023085800478,43.8053651612564,36517.7369053147,0.0,1.0
2024-04-19,46.01,46.13,45.98,46.04,86637,43.5874751528851,43.7011568963832,43.5590547170106,43.6158955887596,91452.1512434095,0.0,1.0
2024-04-22,46.06,46.11,45.95,45.96,58471,43.6348425460093,43.6822099391335,43.5306342811361,43.5401077597609,61720.7282726017,0.0,1.0
2024-04-23,46.11,46.1996,46.02,46.02,33408,43.6822099391335,43.7670923076121,43.5969486315099,43.5969486315099,35264.7652704944,0.0,1.0
2024-04-24,46.11,46.12,45.96,46.11,21773,43.6822099391335,43.6916834177583,43.5401077597609,43.6822099391335,22983.1098609457,0.0,1.0
2024-04-25,45.97,46.02,45.87,46.02,17629,43.5495812383857,43.5969486315099,43.4548464521374,43.5969486315099,18608.7927129294,0.0,1.0
2024-04-26,45.93,46.0679,45.92,45.95,44628,43.5116873238864,43.6423265941229,43.5022138452616,43.5306342811361,47108.355618164,0.0,1.0
2024-04-29,46.01,46.1,45.97,46.0,16120,43.5874751528851,43.6727364605087,43.5495812383857,43.5780016742603,17015.9248132295,0.0,1.0
2024-04-30,45.99,46.04,45.8891,46.01,56349,43.5685281956354,43.6158955887596,43.4729407963108,43.5874751528851,59480.7907754756,0.0,1.0
2024-05-01,45.81,45.9152,45.7616,45.82,74148,43.5240729498405,43.6240234513538,43.4780881183458,43.5335739480832,78042.3257702597,0.133074,1.0
2024-05-02,46.06,46.0898,45.85,45.85,19126,43.7615979059082,43.7899108806714,43.5620769428113,43.5620769428113,20130.5163009385,0.0,1.0
2024-05-03,46.19,46.43,46.15,46.21,54471,43.8851108830634,44.1131348408883,43.8471068900925,43.9041128795488,57331.870408262,0.0,1.0
2024-05-06,46.27,46.32,46.19,46.19,17473,43.961118869005,44.0086238602186,43.8851108830634,43.8851108830634,18390.6991177611,0.0,1.0
2024-05-07,46.36,46.4,46.27,46.32,27455,44.0466278531894,44.0846318461602,43.961118869005,44.0086238602186,28896.9635596709,0.0,1.0
2024-05-08,46.25,46.3484,46.22,46.3,53205,43.9421168725196,44.0356066952278,43.9136138777915,43.9896218637331,55999.3788451026,0.0,1.0
2024-05-09,46.33,46.41,46.25,46.25,26761,44.0181248584613,44.0941328444029,43.9421168725196,43.9421168725196,28166.5139981917,0.0,1.0
2024-05-10,46.32,46.3843,46.241,46.33,24376,44.0086238602186,44.0697152789192,43.9335659741012,44.0181248584613,25656.2514562206,0.0,1.0
2024-05-13,46.28,46.42,46.26,46.37,25157,43.9706198672477,44.1036338426456,43.9516178707623,44.0561288514321,26478.2703431303,0.0,1.0
2024-05-14,46.42,46.4881,46.29,46.29,27346,44.1036338426456,44.1683356406785,43.9801208654904,43.9801208654904,28782.2387726375,0.0,1.0
2024-05-15,46.7,46.7,46.5601,46.6,27433,44.3696617934414,44.3696617934414,44.236742828026,44.2746518110144,28873.8080980679,0.0,1.0
2024-05-16,46.72,46.72,46.52,46.7,20901,44.3886637899268,44.3886637899268,44.1986438250727,44.3696617934414,21998.7410439149,0.0,1.0
2024-05-17,46.54,46.7,46.48,46.7,19015,44.2176458215581,44.3696617934414,44.1606398321019,44.3696617934414,20013.6864719411,0.0,1.0
2024-05-20,46.52,46.61,46.43,46.61,25725,44.1986438250727,44.2841528092571,44.1131348408883,44.2841528092571,27076.1022608827,0.0,1.0
2024-05-21,46.6,46.62,46.5,46.52,25355,44.2746518110144,44.2936538074998,44.1796418285873,44.1986438250727,26686.669497558,0.0,1.0
2024-05-22,46.57,46.71,46.48,46.5,74573,44.2461488162862,44.3791627916841,44.1606398321019,44.1796418285873,78489.6471875921,0.0,1.0
2024-05-23,46.47,46.575,46.32,46.57,21507,44.1511388338592,44.2508993154076,44.0086238602186,44.2461488162862,22636.5687589817,0.0,1.0
2024-05-24,46.43,46.67,46.345,46.46,88964,44.1131348408883,44.3411587987133,44.0323763558253,44.1416378356165,93636.4766389571,0.0,1.0
2024-05-28,46.36,46.94,46.11,46.94,53645,44.0466278531894,44.5976857512664,43.8091028971217,44.5976857512664,56462.4880771643,0.0,1.0
2024-05-29,46.22,46.37,46.21,46.35,14764,43.9136138777915,44.0561288514321,43.9041128795488,44.0371268549467,15539.4197776355,0.0,1.0
2024-05-30,46.32,46.36,46.25,46.25,27106,44.0086238602186,44.0466278531894,43.9421168725196,43.9421168725196,28529.6337369674,0.0,1.0
2024-05-31,46.59,46.59,46.31,46.31,445400,44.2651508127717,44.2651508127717,43.9991228619759,43.9991228619759,468792.84536432,0.0,1.0
2024-06-03,46.5034,46.58,46.015,46.51,37296,44.2944651927497,44.3674266543582,43.8292644375331,44.3007516894418,39155.9261152089,0.117454,1.0
2024-06-04,46.87,46.95,46.53,46.54,41875,44.6436515090118,44.7198514689162,44.3198016794179,44.329326674406,43963.2777261468,0.0,1.0
2024-06-05,46.84,46.84,46.65,46.81,44476,44.6150765240476,44.6150765240476,44.4341016192746,44.5865015390835,46693.9878244324,0.0,1.0
2024-06-06,46.9,46.9,46.753,46.76,31707,44.6722264939759,44.6722264939759,44.5322090676515,44.5388765641432,33288.2064922493,0.0,1.0
2024-06-07,46.64,46.7,46.53,46.7,34239,44.4245766242865,44.4817265942149,44.3198016794179,44.4817265942149,35946.4756075354,0.0,1.0
2024-06-10,46.64,46.8,46.09,46.67,57366,44.4245766242865,44.5769765440954,43.9007018999435,44.4531516092507,60226.8033441944,0.0,1.0
2024-06-11,46.64,46.7284,46.49,46.49,26615,44.4245766242865,44.5087775799809,44.2817016994657,44.2817016994657,27942.2719207498,0.0,1.0
2024-06-12,46.93,46.98,46.71,46.71,13649,44.7008014789401,44.7484264538804,44.4912515892029,44.4912515892029,14329.6663327565,0.0,1.0
2024-06-13,47.04,47.0484,46.87,46.91,9586,44.8055764238087,44.8135774195987,44.6436515090118,44.681751488964,10064.0472903366,0.0,1.0
2024-06-14,47.08,47.13,46.93,46.97,23136,44.8436764037609,44.8913013787012,44.7008014789401,44.7389014588923,24289.7765605286,0.0,1.0
2024-06-17,46.8,47.07,46.75,47.06,53473,44.5769765440954,44.8341514087729,44.5293515691551,44.8246264137848,56139.6620859761,0.0,1.0
2024-06-18,46.9,47.11,46.8,46.8,74767,44.6722264939759,44.8722513887251,44.5769765440954,44.5769765440954,78495.5793612137,0.0,1.0
2024-06-20,46.97,47.09,46.8,46.92,18456,44.7389014588923,44.853201398749,44.5769765440954,44.6912764839521,19376.3881483885,0.0,1.0
2024-06-21,47.03,47.09,46.92,47.09,14244,44.7960514288207,44.853201398749,44.6912764839521,44.853201398749,14954.3385774623,0.0,1.0
2024-06-24,46.91,47.12,46.8712,47.12,10514,44.681751488964,44.8817763837131,44.6447945084103,44.8817763837131,11038.3260182139,0.0,1.0
2024-06-25,47.01,47.09,46.86,46.91,72237,44.7770014388445,44.853201398749,44.6341265140237,44.681751488964,75839.4099845653,0.0,1.0
2024-06-26,46.94,47.0,46.86,47.0,57651,44.7103264739282,44.7674764438565,44.6341265140237,44.7674764438565,60526.0161000619,0.0,1.0
2024-06-27,46.98,47.04,46.86,46.89,13463,44.7484264538804,44.8055764238087,44.6341265140237,44.6627014989879,14134.3906394535,0.0,1.0
2024-06-28,46.95,47.09,46.8401,46.97,22589,44.7198514689162,44.853201398749,44.6151717739975,44.7389014588923,23715.4980431267,0.0,1.0
2024-07-01,46.61,46.76,46.5,46.73,46624,44.5220678054878,44.6653484356277,44.4169953433851,44.6366923095997,48810.5056012726,0.132353,1.0
2024-07-02,46.66,46.83,46.5701,46.83,28389,44.5698280155344,44.732212729693,44.4839551578705,44.732212729693,29720.3466779884,0.0,1.0
2024-07-03,46.76,46.76,46.625,46.65,20210,44.6653484356277,44.6653484356277,44.5363958685018,44.5602759735251,21157.7796457129,0.0,1.0
2024-07-05,46.9,46.9,46.75,46.76,47106,44.7990770237583,44.7990770237583,44.6557963936184,44.6653484356277,49315.1097472021,0.0,1.0
2024-07-08,46.91,46.92,46.8342,46.89,32938,44.8086290657677,44.818181107777,44.736224587337,44.789524981749,34482.6791672683,0.0,1.0
2024-07-09,46.94,46.94,46.82,46.83,38971,44.8372851917957,44.8372851917957,44.7226606876837,44.732212729693,40798.6061639326,0.0,1.0
2024-07-10,46.99,47.0,46.85,46.9,31817,44.8850454018423,44.8945974438516,44.7513168137117,44.7990770237583,33309.1081141835,0.0,1.0
2024-07-11,47.21,47.26,47.02,47.025,20559,45.0951903260476,45.1429505360942,44.9137015278703,44.918477548875,21523.146548056,0.0,1.0
2024-07-12,47.28,47.3,47.06,47.06,16576,45.1620546201129,45.1811587041315,44.9519096959076,44.9519096959076,17353.3575164442,0.0,1.0
2024-07-15,47.24,47.305,46.91,46.91,28990,45.1238464520756,45.1859347251362,44.8086290657677,44.8086290657677,30349.5315155476,0.0,1.0
2024-07-16,47.25,47.48,47.25,47.25,23034,45.1333984940849,45.3530954602995,45.1333984940849,45.1333984940849,24114.2155546438,0.0,1.0
2024-07-17,47.37,47.3999,47.19,47.27,17407,45.2480229981969,45.2765836038048,45.0760862420289,45.1525025781036,18223.3285647167,0.0,1.0
2024-07-18,47.18,47.38,47.18,47.38,18789,45.0665342000196,45.2575750402062,45.0665342000196,45.2575750402062,19670.1396221326,0.0,1.0
2024-07-19,47.22,47.24,47.1057,47.22,18537,45.1047423680569,45.1238464520756,44.9955625278903,45.1047423680569,19406.3216869164,0.0,1.0
2024-07-22,47.08,47.2,46.99,46.99,27787,44.9710137799263,45.0856382840382,44.8850454018423,44.8850454018423,29090.1149438607,0.0,1.0
2024-07-23,47.25,47.27,47.1382,47.1977,14429,45.1333984940849,45.1525025781036,45.0266066644206,45.0834413143761,15105.6705842648,0.0,1.0
2024-07-24,47.2,47.3199,47.11,47.11,24693,45.0856382840382,45.2001672677301,44.9996699059543,44.9996699059543,25851.0169614839,0.0,1.0
2024-07-25,47.33,47.3381,47.1601,47.31,27467,45.2098148301595,45.2175519841871,45.047525636421,45.1907107461409,28755.1080419989,0.0,1.0
2024-07-26,47.31,47.47,47.28,47.47,28034,45.1907107461409,45.3435434182902,45.1620546201129,45.3435434182902,29348.6983962353,0.0,1.0
2024-07-29,47.32,47.44,47.32,47.44,18567,45.2002627881502,45.3148872922622,45.2002627881502,45.3148872922622,19437.728583966,0.0,1.0
2024-07-30,47.5,47.55,47.32,47.32,243605,45.3721995443181,45.4199597543648,45.2002627881502,45.2002627881502,255029.238525181,0.0,1.0
2024-07-31,47.76,47.78,47.4586,47.78,64050,45.6205526365607,45.6396567205794,45.3326540903995,45.6396567205794,67053.7252007874,0.0,1.0
2024-08-01,47.79,47.95,47.5599,47.95,29608,45.7724348805301,45.92568011135,45.5520490829572,45.92568011135,30913.0664272762,0.129005,1.0
2024-08-02,48.06,48.1703,47.83,47.93,31835,46.0310362075387,46.1366796385352,45.8107461882351,45.9065244574975,33238.2285096034,0.0,1.0
2024-08-05,48.0,49.175,48.0,48.05,48402,45.9735692459813,47.0989639098152,45.9735692459813,46.0214583806125,50535.4715351601,0.0,1.0
2024-08-06,47.96,48.09,47.7701,48.0,29264,45.9352579382763,46.0597696883175,45.7533750049469,45.9735692459813,30553.9035371457,0.0,1.0
2024-08-07,47.88,47.89,47.6992,47.88,21679,45.8586353228663,45.8682131497926,45.6854682120398,45.8586353228663,22634.5706254026,0.0,1.0
2024-08-08,47.68,47.87,47.64,47.76,169395,45.6670787843414,45.8490574959401,45.6287674766364,45.7437013997514,176861.621435033,0.0,1.0
2024-08-09,47.96,47.97,47.61,47.61,49973,45.9352579382763,45.9448357652025,45.6000339958577,45.6000339958577,52175.7183386339,0.0,1.0
2024-08-12,47.95,47.95,47.8001,47.95,18175,45.92568011135,45.92568011135,45.7821084857256,45.92568011135,18976.1207212829,0.0,1.0
2024-08-13,48.14,48.32,47.985,48.32,25762,46.1076588229487,46.2800597076211,45.9592025055919,46.2800597076211,26897.541789364,0.0,1.0
2024-08-14,48.15,48.2299,47.91,48.19,15252,46.1172366498749,46.1937634870157,45.887368803645,46.1555479575799,15924.2802333429,0.0,1.0
2024-08-15,47.84,48.06,47.69,48.06,256388,45.8203240151613,46.0310362075387,45.6766566112676,46.0310362075387,267689.113589452,0.0,1.0
2024-08-16,47.84,48.04,47.84,47.92,18766,45.8203240151613,46.0118805536862,45.8203240151613,45.8969466305713,19593.1709191524,0.0,1.0
2024-08-19,48.01,48.3199,47.51,47.51,54185,45.9831470729075,46.2799639293519,45.5042557265952,45.5042557265952,56573.3755863942,0.0,1.0
2024-08-20,48.15,48.1713,47.9479,48.14,23357,46.1172366498749,46.1376374212279,45.9236687676955,46.1076588229487,24386.5337929577,0.0,1.0
2024-08-21,48.0,48.32,47.96,48.32,30997,45.9735692459813,46.2800597076211,45.9352579382763,46.2800597076211,32363.2910039948,0.0,1.0
2024-08-22,47.97,48.2,47.93,47.93,23528,45.9448357652025,46.1651257845062,45.9065244574975,45.9065244574975,24565.0711598539,0.0,1.0
2024-08-23,48.2,48.3099,47.77,47.77,31757,46.1651257845062,46.2703861024256,45.7532792266776,45.7532792266776,33156.7904124226,0.0,1.0
2024-08-26,48.12,48.58,48.08,48.58,26497,46.0885031690962,46.5290832077035,46.0501918613912,46.5290832077035,27664.9392435672,0.0,1.0
2024-08-27,48.3,48.3203,47.75,47.75,34118,46.2609040537686,46.2803470424289,45.7341235728251,45.7341235728251,35621.8589693937,0.0,1.0
2024-08-28,48.15,48.53,48.12,48.53,23721,46.1172366498749,46.4811940730723,46.0885031690962,46.4811940730723,24766.5782464678,0.0,1.0
2024-08-29,48.095,48.15,47.99,47.99,24282,46.0645586017806,46.1172366498749,45.963991419055,45.963991419055,25352.3060992678,0.0,1.0
2024-08-30,48.0,48.24,48.0,48.165,22356,45.9735692459813,46.2034370922112,45.9735692459813,46.1316033902643,23341.4115458047,0.0,1.0
2024-09-03,48.04,48.23,47.94,48.23,28546,46.1384055629473,46.3208846856984,46.0423639193942,46.3208846856984,29722.5234220339,0.132102,1.0
2024-09-04,48.38,48.4,47.955,48.04,34479,46.4649471510281,46.4841554797388,46.0567701659271,46.1384055629473,35900.0520236918,0.0,1.0
2024-09-05,48.28,48.46,48.26,48.28,26105,46.368905507475,46.5417804658707,46.3496971787643,46.368905507475,27180.9176042946,0.0,1.0
2024-09-06,48.62,48.64,48.18,48.18,54155,46.6954470955558,46.7146554242664,46.2728638639218,46.2728638639218,56386.9983857719,0.0,1.0
2024-09-09,48.65,48.77,48.48,48.77,42259,46.7242595886217,46.8395095608856,46.5609887945813,46.8395095608856,44000.7047324224,0.0,1.0
2024-09-10,48.77,48.77,48.54,48.55,44521,46.8395095608856,46.8395095608856,46.6186137807132,46.6282179450685,46355.9330649607,0.0,1.0
2024-09-11,48.75,48.8115,48.5817,48.67,54568,46.8203012321749,46.8793668429601,46.6586631460749,46.7434679173324,56817.0201812354,0.0,1.0
2024-09-12,48.7,48.71,48.5207,48.71,20666,46.7722804103983,46.7818845747536,46.6000777435075,46.7818845747536,21517.7492131911,0.0,1.0
2024-09-13,48.56,48.7998,48.5,48.72,98893,46.6378221094239,46.8681299706644,46.580197123292,46.791488739109,102968.875105976,0.0,1.0
2024-09-16,48.81,48.81,48.56,48.69,18207,46.8779262183068,46.8779262183068,46.6378221094239,46.762676246043,18957.4015254316,0.0,1.0
2024-09-17,48.82,48.86,48.6218,48.66,39490,46.8875303826621,46.9259470400834,46.6971758451397,46.7338637529771,41117.5803943151,0.0,1.0
2024-09-18,48.79,48.9,48.6301,48.9,29359,46.8587178895962,46.9643636975047,46.7051473015546,46.9643636975047,30569.0312179462,0.0,1.0
2024-09-19,48.77,48.84,48.4929,48.6,44682,46.8395095608856,46.9067387113728,46.5733781665997,46.6762387668451,46523.5686801414,0.0,1.0
2024-09-20,48.65,48.8,48.49,48.61,42087,46.7242595886217,46.8683220539515,46.5705929589367,46.6858429312005,43821.6157522294,0.0,1.0
2024-09-23,48.71,48.77,48.59,48.65,148828,46.7818845747536,46.8395095608856,46.6666346024898,46.7242595886217,154961.946187013,0.0,1.0
2024-09-24,48.82,48.96,48.566,48.6,22867,46.8875303826621,47.0219886836366,46.6435846080371,46.6762387668451,23809.463430661,0.0,1.0
2024-09-25,48.77,48.77,48.6001,48.77,17356,46.8395095608856,46.8395095608856,46.6763348084887,46.8395095608856,18071.3275594766,0.0,1.0
2024-09-26,48.75,48.9,48.5854,48.9,33082,46.8203012321749,46.9643636975047,46.6622166868864,46.9643636975047,34445.4746671241,0.0,1.0
2024-09-27,48.77,48.77,48.5625,48.64,33716,46.8395095608856,46.8395095608856,46.6402231505127,46.7146554242664,35105.6049778355,0.0,1.0
2024-09-30,48.93,48.93,48.6706,48.81,30215,46.9931761905706,46.9931761905706,46.7440441671937,46.8779262183068,31460.3112589068,0.0,1.0
2024-10-01,48.6378,48.66,48.5,48.56,17363,46.8427250351117,46.8641056998576,46.7100108188059,46.7677963992003,18028.3730454834,0.135548,1.0
2024-10-02,48.46,48.6099,48.4501,48.51,22662,46.671487098543,46.8158547402283,46.6619524777779,46.7196417488716,23530.4377098857,0.0,1.0
2024-10-03,48.55,48.57,48.41,48.49,12676,46.7581654691346,46.777427329266,46.6233324482143,46.7003798887402,13161.7610277341,0.0,1.0
2024-10-04,48.2568,48.46,48.1834,48.46,18651,46.4757865996073,46.671487098543,46.4050955729248,46.671487098543,19365.7309031453,0.0,1.0
2024-10-07,48.13,48.34,47.84,48.2,24335,46.3536664063738,46.5559159377542,46.0743694344675,46.4210829168339,25267.5492750008,0.0,1.0
2024-10-08,47.63,48.06,47.63,47.9,38214,45.8721199030871,46.2862498959136,45.8721199030871,46.1321550148619,39678.4108483617,0.0,1.0
2024-10-09,48.05,48.12,47.8203,47.87,18191,46.2766189658479,46.344035476308,46.055396502238,46.1032622246647,18888.1030968375,0.0,1.0
2024-10-10,47.92,47.92,47.77,47.77,10072,46.1514168749934,46.1514168749934,46.0069529240074,46.0069529240074,10457.9723155048,0.0,1.0
2024-10-11,48.09,48.1255,47.79,47.79,25453,46.3151426861108,46.3493324878442,46.0262147841388,46.0262147841388,26428.3925085924,0.0,1.0
2024-10-14,47.88,48.473,47.88,47.97,22667,46.1128931547305,46.6840073076284,46.1128931547305,46.199571525322,23535.629316476,0.0,1.0
2024-10-15,48.04,48.21,47.88,47.92,17385,46.2669880357822,46.4307138468996,46.1128931547305,46.1514168749934,18051.2161144808,0.0,1.0
2024-10-16,48.18,48.2341,47.97,47.97,33356,46.4018210567024,46.4539243883581,46.199571525322,46.199571525322,34634.2458852241,0.0,1.0
2024-10-17,47.91,48.08,47.91,48.0,12139,46.1417859449276,46.3055117560451,46.1417859449276,46.2284643155192,12604.1824799357,0.0,1.0
2024-10-18,47.93,48.13,47.92,48.09,20316,46.1610478050591,46.3536664063738,46.1514168749934,46.3151426861108,21094.5358977159,0.0,1.0
2024-10-21,47.71,48.29,47.62,47.96,279745,45.949167343613,46.5077612874255,45.8624889730214,46.1899405952563,290465.197120818,0.0,1.0
2024-10-22,47.69,47.8299,47.49,47.7993,27834,45.9299054834815,46.0646421951011,45.7372868821669,46.0351715491,28900.6355668943,0.0,1.0
2024-10-23,47.59,47.98,47.51,47.98,25285,45.8335961828242,46.2092024553878,45.7565487422983,46.2092024553878,26253.9545271582,0.0,1.0
2024-10-24,47.6551,47.7499,47.56,47.653,13973,45.8962935375521,45.9875947545753,45.804703392627,45.8942710422383,14508.4637772585,0.0,1.0
2024-10-25,47.6196,47.81,47.5159,47.79,27818,45.8621037358187,46.0454766442703,45.7622309910371,46.0262147841388,28884.0224258054,0.0,1.0
2024-10-28,47.78,47.81,47.45,47.58,21621,46.0165838540731,46.0454766442703,45.6987631619039,45.8239652527584,22449.5452177848,0.0,1.0
2024-10-29,47.5,47.6699,47.441,47.5,18145,45.7469178122326,45.9105473140494,45.6900953248448,45.7469178122326,18840.3403162067,0.0,1.0
2024-10-30,47.65,47.709,47.41,47.67,16169,45.8913817632186,45.9482042506064,45.660239441641,45.91064362335,16788.6173917193,0.0,1.0
2024-10-31,47.59,47.59,47.27,47.27,22649,45.8335961828242,45.8335961828242,45.5254064207207,45.5254064207207,23516.9395327509,0.0,1.0
2024-11-01,47.21,47.55,47.21,47.55,17863,45.5989356824936,45.9273330163645,45.5989356824936,45.9273330163645,18494.1209126459,0.136347,1.0
2024-11-04,47.47,47.6799,47.3,47.58,32221,45.8500630554537,46.0528001153935,45.6858643885182,45.9563092517061,33359.4060306983,0.0,1.0
2024-11-05,47.37,47.4557,47.19,47.26,25568,45.7534756043152,45.8362510499409,45.5796181922659,45.6472294080628,26471.3476736567,0.0,1.0
2024-11-06,47.32,47.33,47.05,47.12,21791,45.7051818787459,45.7148406238598,45.4443957606719,45.5120069764689,22560.9017974286,0.0,1.0
2024-11-07,47.32,47.37,47.02,47.02,23573,45.7051818787459,45.7534756043152,45.4154195253304,45.4154195253304,24405.8619646085,0.0,1.0
2024-11-08,47.48,47.56,47.37,47.46,31948,45.8597218005676,45.9369917614784,45.7534756043152,45.8404043103399,33076.7606178811,0.0,1.0
2024-11-11,47.47,47.86,47.39,47.39,41107,45.8500630554537,46.2267541148939,45.7727930945429,45.7727930945429,42559.3589182184,0.0,1.0
2024-11-12,47.24,47.4588,47.1869,47.26,13282,45.6279119178351,45.8392452609262,45.5766239812806,45.6472294080628,13751.2687657036,0.0,1.0
2024-11-13,47.2,47.31,47.12,47.29,29150,45.5892769373797,45.6955231336321,45.5120069764689,45.6762056434044,30179.9039693013,0.0,1.0
2024-11-14,47.24,47.62,47.04,47.04,261153,45.6279119178351,45.9949442321615,45.4347370155581,45.4347370155581,270379.844298282,0.0,1.0
2024-11-15,47.24,47.39,47.0801,47.39,24947,45.6279119178351,45.7727930945429,45.4734685834646,45.7727930945429,25828.4070093365,0.0,1.0
2024-11-18,47.16,47.3298,46.93,46.93,50501,45.5506419569243,45.7146474489575,45.3284908193057,45.3284908193057,52285.2600464385,0.0,1.0
2024-11-19,47.4,47.47,47.2918,47.37,16944,45.7824518396568,45.8500630554537,45.6779442175249,45.7534756043152,17542.6515559465,0.0,1.0
2024-11-20,47.36,47.3905,47.2585,47.35,37540,45.7438168592014,45.7732760317986,45.6457805962958,45.7341581140875,38866.3325903111,0.0,1.0
2024-11-21,47.42,47.53,47.2801,47.53,14162,45.8017693298845,45.9080155261368,45.6666434857417,45.9080155261368,14662.3602062862,0.0,1.0
2024-11-22,47.39,47.59,47.26,47.59,35364,45.7727930945429,45.9659679968199,45.6472294080628,45.9659679968199,36613.4519372339,0.0,1.0
2024-11-25,47.45,47.655,47.42,47.57,595814,45.830745565226,46.02874984006,45.8017693298845,45.9466505065922,616864.813158328,0.0,1.0
2024-11-26,47.55,47.7136,47.36,47.36,59606,45.9273330163645,46.0853500864271,45.7438168592014,45.7438168592014,61711.9504629218,0.0,1.0
2024-11-27,47.52,47.71,47.52,47.53,16983,45.898356781023,46.0818729381862,45.898356781023,45.9080155261368,17583.0294720632,0.0,1.0
2024-11-29,47.64,47.79,47.38,47.38,14759,46.0142617223892,46.159142899097,45.7631343494291,45.7631343494291,15280.452922227,0.0,1.0
2024-12-02,47.81,47.81,47.7,47.79,28027,46.3169020806651,46.3169020806651,46.210337361383,46.2975266771592,28930.4942646276,0.143333,1.0
2024-12-03,47.725,47.82,47.63,47.72,20265,46.2345566157653,46.326589782418,46.1425234491127,46.2297127648889,20918.2740312084,0.0,1.0
2024-12-04,47.75,47.81,47.6251,47.81,18706,46.2587758701476,46.3169020806651,46.1377764752537,46.3169020806651,19309.0172231821,0.0,1.0
2024-12-05,47.7713,47.86,47.68,47.82,16879,46.2794106748813,46.3653405894296,46.1909619578772,46.326589782418,17423.1210151871,0.0,1.0
2024-12-06,47.85,47.87,47.68,47.87,23869,46.3556528876767,46.3750282911825,46.1909619578772,46.3750282911825,24638.454618846,0.0,1.0
2024-12-09,47.7767,47.8562,47.6601,47.83,21299,46.2846420338279,46.3616592627635,46.1716834313889,46.3362774841709,21985.6066415351,0.0,1.0
2024-12-10,47.67,47.8415,47.64,47.7511,36493,46.1812742561243,46.3474183411867,46.1522111508656,46.2598415173404,37669.4090412479,0.0,1.0
2024-12-11,47.83,47.83,47.55,47.55,15546,46.3362774841709,46.3362774841709,46.0650218350894,46.0650218350894,16047.1496713134,0.0,1.0
2024-12-12,47.8,47.8,47.6101,47.7,39904,46.3072143789121,46.3072143789121,46.1232449226244,46.210337361383,41190.3679714455,0.0,1.0
2024-12-13,47.54,47.79,47.54,47.79,79256,46.0553341333365,46.2975266771592,46.0553341333365,46.2975266771592,81810.9413578808,0.0,1.0
2024-12-16,47.59,47.59,47.4004,47.42,21093,46.103772642101,46.103772642101,45.9200938168658,45.9390817123015,21772.9659087234,0.0,1.0
2024-12-17,47.69,47.69,47.44,47.44,94270,46.2006496596301,46.2006496596301,45.9584571158074,45.9584571158074,97308.9411755253,0.0,1.0
2024-12-18,47.13,47.5,47.13,47.5,316361,45.7900780779506,46.1495588521674,45.7900780779506,46.1495588521674,325618.443030777,0.136193,1.0
2024-12-19,47.09,47.28,46.74,46.74,35780,45.7512152915487,45.9358135269574,45.4111659105328,45.4111659105328,36827.0042503382,0.0,1.0
2024-12-20,47.31,47.31,47.0519,47.0519,39355,45.9649606167588,45.9649606167588,45.714198487501,45.714198487501,40506.6168885427,0.0,1.0
2024-12-23,47.32,47.39,47.13,47.39,30026,45.9746763133592,46.0426861895624,45.7900780779506,46.0426861895624,30904.6291118126,0.0,1.0
2024-12-24,47.11,47.577,47.11,47.22,54000,45.7706466847496,46.2243697159909,45.7706466847496,45.8775193473547,55580.1629267261,0.0,1.0
2024-12-26,47.24,47.24,47.05,47.15,15923,45.8969507405556,45.8969507405556,45.7123525051469,45.8095094711515,16388.9432274492,0.0,1.0
2024-12-27,47.13,47.2799,46.97,46.97,33187,45.7900780779506,45.9357163699914,45.6346269323432,45.6346269323432,34158.1271675788,0.0,1.0
2024-12-30,47.185,47.26,47.0,47.0,73474,45.8435144092531,45.9163821337565,45.6637740221446,45.6637740221446,75624.0164977457,0.0,1.0
2024-12-31,47.2,47.39,47.2,47.23,31322,45.8580879541537,46.0426861895624,45.8580879541537,45.8872350439551,32238.553022054,0.0,1.0
2025-01-02,47.38,47.38,47.18,47.18,36398,46.032970492962,46.032970492962,45.8386565609528,45.8386565609528,37463.0883371662,0.0,1.0
2025-01-03,47.31,47.41,47.2201,47.27,41692,45.9649606167588,46.0621175827633,45.8776165043207,45.9260978303569,42912.0028285382,0.0,1.0
2025-01-06,47.34,47.35,47.18,47.35,45406,45.9941077065601,46.0038234031606,45.8386565609528,46.0038234031606,46734.6829231653,0.0,1.0
2025-01-07,47.25,47.4199,47.1601,47.3,43778,45.906666437156,46.0717361223978,45.8193223247179,45.9552449201583,45059.0439371521,0.0,1.0
2025-01-08,47.31,47.34,47.1401,47.27,40177,45.9649606167588,45.9941077065601,45.799890931517,45.9260978303569,41352.6704797606,0.0,1.0
2025-01-10,47.16,47.4017,47.12,47.3,92832,45.8192251677519,46.0540535545849,45.7803623813501,45.9552449201583,95548.4756447007,0.0,1.0
2025-01-13,47.16,47.17,46.9594,47.13,64513,45.8192251677519,45.8289408643524,45.6243282939468,45.7900780779506,66400.7972387385,0.0,1.0
2025-01-14,47.16,47.16,47.0018,47.11,31501,45.8192251677519,45.8192251677519,45.6655228475327,45.7706466847496,32422.7909695333,0.0,1.0
2025-01-15,47.47,47.47,46.95,47.07,392792,46.1204117623661,46.1204117623661,45.6151955391423,45.7317838983478,404285.9880799,0.0,1.0
2025-01-16,47.51,47.64,47.25,47.25,50185,46.1592745487679,46.2855786045738,45.906666437156,45.906666437156,51653.5273421805,0.0,1.0
2025-01-17,47.45,47.65,47.39,47.65,38314,46.1009803691652,46.2952943011743,46.0426861895624,46.2952943011743,39435.1548587885,0.0,1.0
2025-01-21,47.41,47.84,47.41,47.84,114667,46.0621175827633,46.479892536583,46.0621175827633,46.479892536583,118022.41745035,0.0,1.0
2025-01-22,47.57,47.58,47.39,47.39,25501,46.2175687283706,46.2272844249711,46.0426861895624,46.0426861895624,26247.2173110082,0.0,1.0
2025-01-23,47.3,47.53,47.11,47.53,53753,45.9552449201583,46.1787059419688,45.7706466847496,46.1787059419688,55325.9351444501,0.0,1.0
2025-01-24,47.5,47.59,47.3103,47.39,22895,46.1495588521674,46.2370001215715,45.9652520876568,46.0426861895624,23564.9598186555,0.0,1.0
2025-01-27,47.69,47.7999,47.4501,47.74,64334,46.3341570875761,46.4409325932151,46.1010775261312,46.3827355705784,66216.5592912592,0.0,1.0
2025-01-28,47.74,47.8,47.5418,47.62,33322,46.3827355705784,46.4410297501811,46.1901704639573,46.2661472113729,34297.0775748957,0.0,1.0
2025-01-29,47.645,47.87,47.5401,47.87,29404,46.2904364528741,46.5090396263843,46.1885187955353,46.5090396263843,30264.4279758787,0.0,1.0
2025-01-30,47.57,47.8032,47.5457,47.7,16332,46.2175687283706,46.4441387730933,46.1939595856315,46.3438727841766,16809.9114985054,0.0,1.0
2025-01-31,47.71,47.77,47.56,47.56,77529,46.353588480777,46.4118826603798,46.2078530317702,46.2078530317702,79797.6750286324,0.0,1.0
2025-02-03,47.62,47.7699,47.54,47.71,71963,46.3926018604761,46.5386382111457,46.3146638481108,46.4802821243872,73866.9081399271,0.130155,1.0
2025-02-04,47.62,47.7499,47.5101,47.52,75359,46.3926018604761,46.5191537080544,46.2855345159892,46.2951793450195,77352.7553119904,0.0,1.0
2025-02-05,47.715,47.91,47.63,47.67,47007,46.48515325016,46.6751271553005,46.4023441120218,46.4413131182045,48250.6531263782,0.0,1.0
2025-02-06,47.66,47.8599,47.4,47.64,40071,46.4315708666588,46.6263184750567,46.1782723264714,46.4120863635675,41131.1490081711,0.0,1.0
2025-02-07,47.74,47.97,47.5617,47.72,166998,46.5095088790242,46.7335806645746,46.3358045339649,46.4900243759328,171416.226749184,0.0,1.0
2025-02-10,47.59,47.65,47.44,47.65,246220,46.3633751058391,46.4218286151131,46.2172413326541,46.4218286151131,252734.184542235,0.0,1.0
2025-02-11,47.46,47.6299,47.44,47.52,28799,46.2367258357454,46.4022466895063,46.2172413326541,46.2951793450195,29560.9283593202,0.0,1.0
2025-02-12,47.3,47.48,47.2821,47.36,40866,46.0808498110147,46.2562103388368,46.063411180748,46.1393033202887,41947.1821359068,0.0,1.0
2025-02-13,47.3394,47.45,47.2616,47.32,65281,46.1192342821047,46.2269835841998,46.0434395650794,46.1003343141061,67008.1240398896,0.0,1.0
2025-02-14,47.54,47.59,47.4118,47.59,47988,46.3146638481108,46.3633751058391,46.1897681832953,46.3633751058391,49257.607212301,0.0,1.0
2025-02-18,47.54,47.6,47.3,47.6,93132,46.3146638481108,46.3731173573848,46.0808498110147,46.3731173573848,95595.9713865137,0.0,1.0
2025-02-19,47.45,47.67,47.39,47.53,54003,46.2269835841998,46.4413131182045,46.1685300749258,46.3049215965651,55431.744650452,0.0,1.0
2025-02-20,47.78,47.78,47.45,47.47,59022,46.5484778852069,46.5484778852069,46.2269835841998,46.2464680872911,60583.5311512134,0.0,1.0
2025-02-21,47.69,47.73,47.5106,47.69,39802,46.4607976212958,46.4997666274785,46.2860216285665,46.4607976212958,40855.0321385348,0.0,1.0
2025-02-24,47.68,47.85,47.4,47.75,80786,46.4510553697502,46.6166736460265,46.1782723264714,46.5192511305698,82923.3361726462,0.0,1.0
2025-02-25,47.74,47.9619,47.72,47.92,29984,46.5095088790242,46.7256894408226,46.4900243759328,46.6848694068462,30777.2796251903,0.0,1.0
2025-02-26,48.02,48.13,47.94,48.05,81917,46.7822919223029,46.8894566893053,46.7043539099376,46.8115186769399,84084.2587732363,0.0,1.0
2025-02-27,47.99,48.1799,47.938,48.02,41558,46.7530651676659,46.9380705245182,46.7024054596284,46.7822919223029,42657.4902169044,0.0,1.0
2025-02-28,48.21,48.22,48.0493,48.12,25221,46.9673947016706,46.9771369532163,46.8108367193317,46.8797144377596,25888.2660561275,0.0,1.0
2025-03-03,48.11,48.3,47.8795,48.11,214869,47.0057041574237,47.1913429807433,46.7804949533437,47.0057041574237,219916.875521742,0.139323,1.0
2025-03-04,48.13,48.3196,47.91,47.91,117524,47.0252450861942,47.2104930909384,46.8102948697187,46.8102948697187,120284.968417116,0.0,1.0
2025-03-05,48.09,48.27,48.09,48.17,31239,46.9861632286532,47.1620315875876,46.9861632286532,47.0643269437351,31972.8917360053,0.0,1.0
2025-03-06,48.1,48.12,47.91,48.04,58126,46.9959336930384,47.0154746218089,46.8102948697187,46.9373109067269,59491.5427845656,0.0,1.0
2025-03-07,47.95,48.13,47.93,48.13,54346,46.8493767272597,47.0252450861942,46.8298357984892,47.0252450861942,55622.7399815917,0.0,1.0
2025-03-10,47.91,48.12,47.86,48.09,345294,46.8102948697187,47.0154746218089,46.7614425477925,46.9861632286532,353405.924616416,0.0,1.0
2025-03-11,47.99,48.3439,47.86,47.86,107516,46.8884585848007,47.2342353193946,46.7614425477925,46.7614425477925,110041.85242448,0.0,1.0
2025-03-12,47.94,48.11,47.8697,48.11,19227,46.8396062628745,47.0057041574237,46.7709198982462,47.0057041574237,19678.6961621106,0.0,1.0
2025-03-13,47.86,48.0499,47.86,47.98,31891,46.7614425477925,46.9469836664683,46.7614425477925,46.8786881204154,32640.209044878,0.0,1.0
2025-03-14,47.84,48.16,47.79,47.79,35037,46.741901619022,47.0545564793499,46.6930492970957,46.6930492970957,35860.1174094695,0.0,1.0
2025-03-17,47.86,48.03,47.83,48.03,20735,46.7614425477925,46.9275404423417,46.7321311546367,46.9275404423417,21222.1233120801,0.0,1.0
2025-03-18,47.85,47.9999,47.71,47.71,24960,46.7516720834072,46.8981313445421,46.6148855820138,46.6148855820138,25546.3804132876,0.0,1.0
2025-03-19,47.84,48.252,47.82,47.86,24195,46.741901619022,47.1444447516942,46.7223606902515,46.7614425477925,24763.4084174477,0.0,1.0
2025-03-20,47.9951,48.296,47.74,47.74,23562,46.8934415216372,47.1874347949893,46.6441969751695,46.6441969751695,24115.5374718703,0.0,1.0
2025-03-21,48.04,48.1788,47.85,47.85,67657,46.9373109067269,47.0729249523942,46.7516720834072,46.7516720834072,69246.4527092068,0.0,1.0
2025-03-24,48.07,48.1199,47.8703,48.11,15673,46.9666222998827,47.015376917165,46.7715061261093,47.0057041574237,16041.2027330712,0.0,1.0
2025-03-25,47.8807,48.05,47.84,48.05,15547,46.7816674090699,46.9470813711122,46.741901619022,46.9470813711122,15912.2426396387,0.0,1.0
2025-03-26,47.87,48.0175,47.85,47.92,21850,46.7712130121777,46.9153273618601,46.7516720834072,46.820065334104,22363.3177896769,0.0,1.0
2025-03-27,47.87,48.05,47.86,47.955,12846,46.7712130121777,46.9470813711122,46.7614425477925,46.8542619594523,13147.788573281,0.0,1.0
2025-03-28,48.07,48.13,47.91,47.94,29253,46.9666222998827,47.0252450861942,46.8102948697187,46.8396062628745,29940.2350252365,0.0,1.0
2025-03-31,48.0,48.19,48.0,48.0,39705,46.8982290491859,47.0838678725056,46.8982290491859,46.8982290491859,40637.7818233007,0.0,1.0
2025-04-01,48.17,48.17,47.98,48.13,39345,47.2027529290524,47.2027529290524,47.0165681032995,47.1635561236308,40151.2312819685,0.141678,1.0
2025-04-02,48.02,48.25,48.0002,48.25,25558,47.0557649087212,47.2811465398958,47.0363624900374,47.2811465398958,26081.717349207,0.0,1.0
2025-04-03,48.23,48.36,47.91,48.2,105907,47.261548137185,47.3889377548054,46.9479736938115,47.2321505331187,108077.175025529,0.0,1.0
2025-04-04,48.36,48.5,48.1329,48.49,42397,47.3889377548054,47.5261265737813,47.1663978920238,47.5163273724258,43265.7708136134,0.0,1.0
2025-04-07,48.01,48.5,47.86,48.5,84612,47.0459657073657,47.5261265737813,46.8989776870345,47.5261265737813,86345.8122056149,0.0,1.0
2025-04-08,47.87,48.0,47.69,47.76,59767,46.9087768883899,47.0361665060103,46.7323912639923,46.8009856734803,60991.7051729422,0.0,1.0
2025-04-09,47.74,48.0,47.65,47.65,44118,46.7813872707694,47.0361665060103,46.6931944585707,46.6931944585707,45022.0363883057,0.0,1.0
2025-04-10,47.65,47.8883,47.65,47.65,18095,46.6931944585707,46.9267094268703,46.6931944585707,46.6931944585707,18465.7905717936,0.0,1.0
2025-04-11,47.54,47.82,47.45,47.45,28012,46.5854032436611,46.8597808816128,46.4972104314623,46.4972104314623,28586.0030669844,0.0,1.0
2025-04-14,47.59,47.74,47.45,47.45,15187,46.6343992504382,46.7813872707694,46.4972104314623,46.4972104314623,15498.2017913141,0.0,1.0
2025-04-15,47.62,47.9799,47.55,47.58,69344,46.6637968545044,47.0164701112859,46.5952024450165,46.6246000490827,70764.9506167702,0.0,1.0
2025-04-16,47.81,48.0468,47.62,47.62,44058,46.8499816802574,47.0820267683537,46.6637968545044,46.6637968545044,44960.8069086534,0.0,1.0
2025-04-17,47.91,48.2399,47.59,47.81,49278,46.9479736938115,47.2712493465268,46.6343992504382,46.8499816802574,50287.7716383999,0.0,1.0
2025-04-21,47.81,48.11,47.7456,48.08,84945,46.8499816802574,47.1439577209199,46.7868748235285,47.1145601168537,86685.6358176849,0.0,1.0
2025-04-22,47.81,47.98,47.67,47.84,74512,46.8499816802574,47.0165681032995,46.7127928612815,46.8793792843236,76038.8497974847,0.0,1.0
2025-04-23,47.95,48.07,47.77,48.07,26486,46.9871704992332,47.1047609154983,46.8107848748357,47.1047609154983,27028.733301162,0.0,1.0
2025-04-24,47.99,48.01,47.82,47.86,23255,47.0263673046549,47.0459657073657,46.8597808816128,46.8989776870345,23731.5258218878,0.0,1.0
2025-04-25,48.19,48.19,48.0001,48.19,14788,47.2223513317633,47.2223513317633,47.0362644980239,47.2223513317633,15091.0257516266,0.0,1.0
2025-04-28,48.3,48.3,47.9,47.9,23717,47.3301425466729,47.3301425466729,46.9381744924561,46.9381744924561,24202.9928152102,0.0,1.0
2025-04-29,48.52,48.54,48.08,48.08,107822,47.5457249764921,47.5653233792029,47.1145601168537,47.1145601168537,110031.415917764,0.0,1.0
2025-04-30,48.52,48.5213,48.3401,48.52,28388,47.5457249764921,47.5469988726683,47.3694373441081,47.5457249764921,28969.7078061386,0.0,1.0
2025-05-01,48.29,48.48,48.17,48.17,14618,47.458643393727,47.645372369598,47.3407093037033,47.3407093037033,14874.0707597492,0.141134,1.0
2025-05-02,48.37,48.37,48.09,48.19,68945,47.5372661204095,47.5372661204095,47.2620865770208,47.3603649853739,70152.7437769127,0.0,1.0
2025-05-05,48.14,48.14,47.95,47.97,60288,47.3112257811973,47.3112257811973,47.1244968053264,47.144152486997,61344.094812133,0.0,1.0
2025-05-06,48.1658,48.2395,48.025,48.08,36289,47.3365816105524,47.4090127975087,47.1982056115912,47.2522587361855,36924.6924203406,0.0,1.0
2025-05-07,48.2881,48.29,48.1001,48.26,55620,47.4567761039683,47.458643393727,47.2720126962644,47.4291598712211,56594.3231397764,0.0,1.0
2025-05-08,48.1781,48.28,48.08,48.12,20487,47.3486698547799,47.4488155528917,47.2522587361855,47.2915700995267,20845.8809450665,0.0,1.0
2025-05-09,48.07,48.11,47.8801,48.11,13281,47.2424308953501,47.2817422586914,47.0558001978875,47.2817422586914,13513.6498673026,0.0,1.0
2025-05-12,47.84,48.12,47.805,48.12,68785,47.0163905561379,47.2915700995267,46.9819931132143,47.2915700995267,69989.9409775174,0.0,1.0
2025-05-13,47.8,48.0,47.7901,47.93,29593,46.9770791927967,47.1736360095029,46.9673496303697,47.1048411236558,30111.3952656491,0.0,1.0
2025-05-14,47.8638,48.1,47.8,48.1,54434,47.039780817326,47.2719144178561,46.9770791927967,47.2719144178561,55387.547389259,0.0,1.0
2025-05-15,47.87,48.085,47.72,47.87,26739,47.0458740786439,47.2571726566031,46.8984564661142,47.0458740786439,27207.4003314362,0.0,1.0
2025-05-16,48.19,48.22,47.94,47.96,40371,47.3603649853739,47.3898485078798,47.1146689644911,47.1343246461617,41078.1988399121,0.0,1.0
2025-05-19,47.95,48.18,47.88,48.07,46547,47.1244968053264,47.3505371445386,47.0557019194792,47.2424308953501,47362.386896569,0.0,1.0
2025-05-20,48.06,48.21,47.9001,48.11,17661,47.2326030545148,47.3800206670445,47.0754558795582,47.2817422586914,17970.3765007478,0.0,1.0
2025-05-21,47.97,48.34,47.89,47.93,47054,47.144152486997,47.5077825979036,47.0655297603145,47.1048411236558,47878.2682671528,0.0,1.0
2025-05-22,48.06,48.105,47.83,47.97,12151,47.2326030545148,47.2768283382737,47.0065627153026,47.144152486997,12363.8550965736,0.0,1.0
2025-05-23,48.1,48.1199,47.8601,48.07,17829,47.2719144178561,47.2914718211184,47.0361445162169,47.2424308953501,18141.3194401128,0.0,1.0
2025-05-27,48.07,48.295,47.9,48.11,32740,47.2424308953501,47.4635573141447,47.0753576011498,47.2817422586914,33313.5228262546,0.0,1.0
2025-05-28,48.13,48.19,47.92,47.99,19725,47.301397940362,47.3603649853739,47.0950132828204,47.1638081686676,20070.5326129466,0.0,1.0
2025-05-29,48.24,48.256,47.94,48.13,23265,47.4095041895505,47.425228734887,47.1146689644911,47.301397940362,23672.5445495666,0.0,1.0
2025-05-30,48.24,48.24,48.0188,48.24,22259,47.4095041895505,47.4095041895505,47.1921123502733,47.4095041895505,22648.9219483689,0.0,1.0
2025-06-02,48.08,48.3184,48.0001,48.21,62706,47.3894524458942,47.6244284330635,47.3107000072414,47.5175853248036,63619.7365530272,0.139597,1.0
2025-06-03,48.1146,48.56,48.0112,48.0218,44619,47.4235555044347,47.8625584603291,47.3216405838252,47.3320883416439,45269.177196114,0.0,1.0
2025-06-04,48.27,48.4457,48.0552,48.39,29782,47.576723576608,47.7499000906418,47.3650086351484,47.6950000802167,30215.9760473042,0.0,1.0
2025-06-05,48.3,48.47,48.1,48.47,95209,47.6062927025102,47.7738510826225,47.4091651964956,47.7738510826225,96596.3623493312,0.0,1.0
2025-06-06,48.12,48.41,48.01,48.41,61579,47.4288779470971,47.7147128308182,47.3204578187891,47.7147128308182,62476.3141836326,0.0,1.0
2025-06-09,47.84,48.28,47.82,48.28,22809,47.1528994386767,47.5865799519087,47.1331866880753,47.5865799519087,23141.3671903486,0.0,1.0
2025-06-10,48.03,48.145,47.96,48.07,46025,47.3401705693905,47.4535188853489,47.2711759422855,47.3795960705934,46695.6650855274,0.0,1.0
2025-06-11,48.15,48.4306,47.9,47.92,29760,47.4584470729993,47.7350169639376,47.2120376904811,47.2317504410825,30193.6554686647,0.0,1.0
2025-06-12,48.26,48.3699,47.9,47.9,24324,47.5668672013072,47.6751887658622,47.2120376904811,47.2120376904811,24678.443401203,0.0,1.0
2025-06-13,48.2312,48.35,48.2,48.26,24368,47.5384808404412,47.6555745790138,47.5077289495029,47.5668672013072,24723.0845584819,0.0,1.0
2025-06-16,48.27,48.3199,48.0869,48.27,13023,47.576723576608,47.6259068893586,47.3962533448517,47.576723576608,13212.7679828098,0.0,1.0
2025-06-17,48.21,48.6,48.1426,48.22,115004,47.5175853248036,47.901983961532,47.4511533552767,47.5274417001043,116679.810266073,0.0,1.0
2025-06-18,48.36,48.4599,48.09,48.09,25175,47.6654309543145,47.7638961435688,47.3993088211949,47.3993088211949,25541.843965848,0.0,1.0
2025-06-20,48.27,48.4695,48.245,48.26,45476,47.576723576608,47.7733582638575,47.5520826383562,47.5668672013072,46138.6651912969,0.0,1.0
2025-06-23,48.462,48.5999,48.3408,48.35,24175,47.7659659823819,47.901885397779,47.6465067137371,47.6555745790138,24527.2722095084,0.0,1.0
2025-06-24,48.505,48.6,48.4,48.49,27658,47.8083483961751,47.901983961532,47.7048564555174,47.793563833224,28061.025636839,0.0,1.0
2025-06-25,48.5,48.69,48.48,48.5,388545,47.8034202085247,47.9906913392385,47.7837074579232,47.8034202085247,394206.783066947,0.0,1.0
2025-06-26,48.58,48.7499,48.5,48.5,21634,47.8822712109305,48.0497310272899,47.8034202085247,47.8034202085247,21949.2453766496,0.0,1.0
2025-06-27,48.72,48.72,48.6034,48.72,29590,48.0202604651407,48.0202604651407,47.9053351291342,48.0202604651407,30021.178270087,0.0,1.0
2025-06-30,48.72,48.7244,48.5401,48.67,51694,48.0202604651407,48.024597270273,47.8429442734806,47.9709785886371,52447.2723722162,0.0,1.0
2025-07-01,48.61,48.6699,48.39,48.62,34933,48.0492027255737,48.1084116793541,47.8317407918229,48.059087358926,35340.7139697701,0.139364,1.0
2025-07-02,48.53,48.53,48.36,48.39,98623,47.9701256587553,47.9701256587553,47.802086891766,47.8317407918229,99774.0598815056,0.0,1.0
2025-07-03,48.52,48.63,48.3601,48.6,15697,47.960241025403,48.0689719922784,47.8021857380995,48.0393180922214,15880.2045968992,0.0,1.0
2025-07-07,48.38,48.4,48.26,48.36,116842,47.8218561584706,47.8416254251753,47.7032405582429,47.802086891766,118205.699529267,0.0,1.0
2025-07-08,48.16,48.58,48.16,48.58,91198,47.6043942247198,48.0195488255168,47.6043942247198,48.0195488255168,92262.4003840236,0.0,1.0
2025-07-09,48.28,48.41,48.16,48.2,100521,47.7230098249475,47.8515100585276,47.6043942247198,47.6439327581291,101694.212033185,0.0,1.0
2025-07-10,48.31,48.44,48.29,48.363,27210,47.7526637250045,47.8811639585845,47.7328944582999,47.8050522817717,27527.5764210759,0.0,1.0
2025-07-11,48.3351,48.4295,48.28,48.28,15952,47.7774741547188,47.8707850935646,47.7230098249475,47.7230098249475,16138.1807816612,0.0,1.0
2025-07-14,48.17,48.64,48.17,48.64,69578,47.6142788580721,48.0788566256307,47.6142788580721,48.0788566256307,70390.0666014561,0.0,1.0
2025-07-15,48.2706,48.3699,48.17,48.3576,15800,47.7137182695964,47.8118726787848,47.6142788580721,47.7997145797615,15984.4067421168,0.0,1.0
2025-07-16,48.14,48.32,48.11,48.11,32708,47.5846249580152,47.7625483583568,47.5549710579583,47.5549710579583,33089.7452988075,0.0,1.0
2025-07-17,48.34,48.55,48.1925,48.55,18383,47.7823176250614,47.9898949254599,47.6365192831148,47.9898949254599,18597.5537430591,0.0,1.0
2025-07-18,48.28,48.45,48.23,48.45,24090,47.7230098249475,47.8910485919368,47.673586658186,47.8910485919368,24371.1619251643,0.0,1.0
2025-07-21,48.48,48.63,48.2901,48.63,44005,47.9207024919937,48.0689719922784,47.7329933046334,48.0689719922784,44518.596119421,0.0,1.0
2025-07-22,48.5459,48.6006,48.34,48.34,20951,47.9858422257854,48.0399111702226,47.7823176250614,47.7823176250614,21195.5256743095,0.0,1.0
2025-07-23,48.37,48.67,48.35,48.67,55043,47.8119715251183,48.1085105256876,47.7922022584137,48.1085105256876,55685.4240700214,0.0,1.0
2025-07-24,48.4274,48.4906,48.2717,48.32,20217,47.8687093205606,47.9311802033472,47.7148055792651,47.7625483583568,20452.95893072,0.0,1.0
2025-07-25,48.47,48.47,48.3,48.4,17666,47.9108178586414,47.9108178586414,47.7427790916522,47.8416254251753,17872.1854117871,0.0,1.0
2025-07-28,48.5,48.5165,48.3501,48.44,11760,47.9404717586983,47.9567814037297,47.7923011047472,47.8811639585845,11897.2546384363,0.0,1.0
2025-07-29,48.43,48.6683,48.36,48.36,15293,47.8712793252322,48.1068301380177,47.802086891766,47.802086891766,15471.4893865312,0.0,1.0
2025-07-30,48.5077,48.87,48.4301,48.87,29941,47.9480829263796,48.3062031927338,47.8713781715657,48.3062031927338,30290.4507763114,0.0,1.0
2025-07-31,48.5,48.76,48.3901,48.76,29516,47.9404717586983,48.1974722258584,47.8318396381565,48.1974722258584,29860.4904683748,0.0,1.0
2025-08-01,48.51,48.6792,48.43,48.58,42492,48.0935728677656,48.2613203946513,48.014259616283,48.1629719628129,42859.9248732789,0.144888,1.0
2025-08-04,48.8,48.9178,48.6425,48.83,63433,48.38108340439,48.4978721671982,48.2249354405337,48.410825873696,63982.2464107763,0.0,1.0
2025-08-05,48.751,48.94,48.65,48.94,37759,48.3325040378569,48.5198815944846,48.2323710578601,48.5198815944846,38085.9433138036,0.0,1.0
2025-08-06,48.78,48.78,48.6101,48.73,63532,48.3612550915194,48.3612550915194,48.1928135736832,48.3116843093428,64082.1036206617,0.0,1.0
2025-08-07,48.78,48.8599,48.58,48.58,60701,48.3612550915194,48.4404692014376,48.1629719628129,48.1629719628129,61226.5908814107,0.0,1.0
2025-08-08,48.74,49.0,48.5801,49.0,15569,48.3215984657781,48.5793665330966,48.1630711043772,48.5793665330966,15703.8070778518,0.0,1.0
2025-08-11,48.76,48.76,48.552,48.74,25059,48.3414267786487,48.3414267786487,48.135212324794,48.3215984657781,25275.9780052598,0.0,1.0
2025-08-12,48.73,48.9599,48.66,48.92,30646,48.3116843093428,48.5396107657909,48.2422852142955,48.500053281614,30911.3540823333,0.0,1.0
2025-08-13,48.83,49.2,48.66,49.08,91485,48.410825873696,48.7776496618031,48.2422852142955,48.6586797845792,92277.1398623724,0.0,1.0
2025-08-14,48.72,48.87,48.695,48.79,35401,48.3017701529074,48.4504824994373,48.2769847618191,48.3711692479547,35707.5261328944,0.0,1.0
2025-08-15,48.76,48.8699,48.67,48.74,33173,48.3414267786487,48.450383357873,48.2521993707308,48.3215984657781,33460.2345811278,0.0,1.0
2025-08-18,48.64,48.8,48.5601,48.73,21135,48.2224569014248,48.38108340439,48.1432427915066,48.3116843093428,21318.0013225254,0.0,1.0
2025-08-19,48.8,49.11,48.628,48.84,137545,48.38108340439,48.6884222538851,48.2105599137024,48.4207400301313,138735.958926272,0.0,1.0
2025-08-20,48.8,48.95,48.78,48.78,42951,48.38108340439,48.5297957509199,48.3612550915194,48.3612550915194,43322.8992100208,0.0,1.0
2025-08-21,48.82,49.11,48.7,49.11,54453,48.4009117172607,48.6884222538851,48.2819418400368,48.6884222538851,54924.4914130815,0.0,1.0
2025-08-22,48.97,49.06,48.78,49.06,31837,48.5496240637906,48.6388514717085,48.3612550915194,48.6388514717085,32112.6665770164,0.0,1.0
2025-08-25,48.75,48.92,48.75,48.75,30032,48.3315126222134,48.500053281614,48.3315126222134,48.3315126222134,30292.0376493061,0.0,1.0
2025-08-26,48.92,49.0554,48.71,48.71,69198,48.500053281614,48.6342909597483,48.2918559964721,48.2918559964721,69797.1637339065,0.0,1.0
2025-08-27,48.98,49.02,48.78,48.78,30415,48.5595382202259,48.5991948459672,48.3612550915194,48.3612550915194,30678.3539259338,0.0,1.0
2025-08-28,49.0499,49.1188,48.9887,49.01,20912,48.6288381737088,48.6971467115482,48.5681635363246,48.5892806895319,21093.0704356116,0.0,1.0
2025-08-29,48.96,49.06,48.8,48.89,201405,48.5397099073553,48.6388514717085,48.38108340439,48.470310812308,203148.902595847,0.0,1.0
2025-09-02,48.86,49.39,48.78,49.39,50111,48.579376447253,49.1063324340938,48.4998359209374,49.1063324340938,50400.4711270527,0.14001,1.0
2025-09-03,48.76,48.9499,48.76,48.8,16977,48.4799507893585,48.6687601137001,48.4799507893585,48.5197210525163,17075.0693126055,0.0,1.0
2025-09-04,49.0,49.68,48.9166,49.68,16738,48.7185723683053,49.3946668419879,48.6356513696213,49.3946668419879,16834.6887055658,0.0,1.0
2025-09-05,49.03,49.43,48.9781,49.43,217955,48.7484000656736,49.1461026972516,48.6967981492264,49.1461026972516,219214.038524412,0.0,1.0
2025-09-08,49.17,49.19,49.0897,49.17,28363,48.8875959867259,48.9074811183048,48.8077571834366,48.8875959867259,28526.84166304,0.0,1.0
2025-09-09,49.26,50.0899,49.0601,49.61,92866,48.977079078831,49.8022126136974,48.7783271886999,49.3250688814617,93402.4495955953,0.0,1.0
2025-09-10,49.08,49.25,49.08,49.1,22643,48.7981128946209,48.9671365130415,48.7981128946209,48.8179980261998,22773.7995196634,0.0,1.0
2025-09-11,49.21,49.2624,49.0401,49.2,35197,48.9273662498837,48.9794652946204,48.758442057121,48.9174236840943,35400.3189371371,0.0,1.0
2025-09-12,49.25,49.5,49.07,49.47,53081,48.9671365130415,49.2157006577778,48.7881703288314,49.1858729604094,53387.6276245752,0.0,1.0
2025-09-15,49.1149,49.18,49.0341,49.16,29229,48.8328124492261,48.8975385525154,48.7524765176473,48.8776534209365,29397.8441973344,0.0,1.0
2025-09-16,49.17,49.6,49.06,49.29,106900,48.8875959867259,49.3151263156723,48.778227763042,49.0069067761993,107517.518378838,0.0,1.0
2025-09-17,49.16,49.2799,49.0001,49.05,50176,48.8776534209365,48.996864784752,48.7186717939632,48.7682851972525,50465.8466059547,0.0,1.0
2025-09-18,49.08,49.325,49.0001,49.05,31277,48.7981128946209,49.0417057564624,48.7186717939632,48.7682851972525,31457.6746710468,0.0,1.0
2025-09-19,49.1,49.3195,48.96,49.04,646408,48.8179980261998,49.0362373452782,48.6788021051475,48.7583426314631,650142.039478276,0.0,1.0
2025-09-22,49.03,49.1697,49.03,49.08,177621,48.7484000656736,48.8872977097522,48.7484000656736,48.7981128946209,178647.045200819,0.0,1.0
2025-09-23,49.0,49.1608,49.0,49.12,53747,48.7185723683053,48.8784488261996,48.7185723683053,48.8378831577787,54057.4748391711,0.0,1.0
2025-09-24,49.02,49.25,49.02,49.25,43703,48.7384574998842,48.9671365130415,48.7384574998842,48.9671365130415,43955.4546839134,0.0,1.0
2025-09-25,48.94,49.0996,48.94,48.96,19919,48.6589169735686,48.8176003235682,48.6589169735686,48.6788021051475,20034.0640653701,0.0,1.0
2025-09-26,49.01,49.1111,48.87,48.94,24134,48.7285149340947,48.8290342742261,48.5893190130424,48.6589169735686,24273.4124280156,0.0,1.0
2025-09-29,48.96,49.15,48.87,49.15,26393,48.6788021051475,48.867710855147,48.5893190130424,48.867710855147,26545.4617640099,0.0,1.0
2025-09-30,49.07,49.1882,48.93,48.93,14682,48.7881703288314,48.9056914564627,48.6489744077791,48.6489744077791,14766.8120190655,0.0,1.0
2025-10-01,48.9663,49.14,48.9268,49.14,45634,48.819707153259,48.9928871389332,48.7803254063728,48.9928871389332,45771.0269991005,0.135419,1.0
2025-10-02,49.1,49.11,48.9591,49.1,110257,48.9530068889219,48.9629769514247,48.8125287082569,48.9530068889219,110588.073012224,0.0,1.0
2025-10-03,49.11,49.17,48.9601,49.17,45993,48.9629769514247,49.0227973264417,48.8135257145072,49.0227973264417,46131.1049824612,0.0,1.0
2025-10-06,48.98,49.18,48.98,49.18,24252,48.8333661388879,49.0327673889446,48.8333661388879,49.0327673889446,24324.8224302535,0.0,1.0
2025-10-07,49.07,49.12,48.9574,49.12,75392,48.9230967014134,48.9729470139276,48.8108337976315,48.9729470139276,75618.3825112019,0.0,1.0
2025-10-08,49.0,49.13,49.0,49.02,35238,48.8533062638935,48.9829170764304,48.8533062638935,48.8732463888992,35343.810522731,0.0,1.0
2025-10-09,49.05,49.08,48.9709,49.0,32376,48.9031565764077,48.9330667639162,48.8242933820103,48.8533062638935,32473.2166832379,0.0,1.0
2025-10-10,49.19,49.19,48.89,49.08,35049,49.0427374514474,49.0427374514474,48.7436355763623,48.9330667639162,35154.2430050286,0.0,1.0
2025-10-13,49.2233,49.2398,49.0924,49.19,16894,49.0759377595818,49.0923883627115,48.9454296414197,49.0427374514474,16944.7282754702,0.0,1.0
2025-10-14,49.29,49.59,48.91,48.91,92206,49.1424380764758,49.4415399515608,48.763575701368,48.763575701368,92482.8705675388,0.0,1.0
2025-10-15,49.22,49.3299,49.13,49.13,22683,49.0726476389559,49.1822186258621,48.9829170764304,48.9829170764304,22751.1111325021,0.0,1.0
2025-10-16,49.34,49.414,49.2387,49.35,19403,49.1922883889899,49.2660668515109,49.0912916558362,49.2022584514928,19461.2621480376,0.0,1.0
2025-10-17,49.39,49.42,49.2603,49.28,26312,49.2421387015041,49.2720488890126,49.1128269908423,49.1324680139729,26391.0080729354,0.0,1.0
2025-10-20,49.29,49.42,49.09,49.09,39757,49.1424380764758,49.2720488890126,48.9430368264191,48.9430368264191,39876.379901022,0.0,1.0
2025-10-21,49.41,49.48,49.19,49.19,55362,49.2620788265098,49.3318692640296,49.0427374514474,49.0427374514474,55528.2376457073,0.0,1.0
2025-10-22,49.33,49.43,49.26,49.26,319901,49.1823183264871,49.2820189515155,49.1125278889673,49.1125278889673,320861.579261938,0.0,1.0
2025-10-23,49.27,49.3792,49.24,49.37,24435,49.1224979514701,49.2313710340011,49.0925877639616,49.2221985764984,24508.3719315208,0.0,1.0
2025-10-24,49.29,49.6,49.21,49.3,55411,49.1424380764758,49.4515100140637,49.0626775764531,49.1524081389786,55577.3847799264,0.0,1.0
2025-10-27,49.37,49.39,49.19,49.36,85431,49.2221985764984,49.2421387015041,49.0427374514474,49.2122285139956,85687.5270096894,0.0,1.0
2025-10-28,49.2,49.37,49.18,49.25,244803,49.0527075139502,49.2221985764984,49.0327673889446,49.1025578264644,245538.079556051,0.0,1.0
2025-10-29,49.149,49.37,49.13,49.17,139205,49.0018601951858,49.2221985764984,48.9829170764304,49.0227973264417,139622.996305601,0.0,1.0
2025-10-30,49.1,49.19,49.0009,49.19,24956,48.9530068889219,49.0427374514474,48.8542035695188,49.0427374514474,25030.9363586263,0.0,1.0
2025-10-31,49.06,49.2,49.01,49.2,24009,48.9131266389105,49.0527075139502,48.8632763263964,49.0527075139502,24081.0927646362,0.0,1.0
2025-11-03,48.92,49.031,48.88,49.0035,35888,48.92,49.031,48.88,49.0035,35888,0.146894,1.0
2025-11-04,48.94,49.07,48.86,48.86,44991,48.94,49.07,48.86,48.86,44991,0.0,1.0
2025-11-05,48.85,49.11,48.85,49.11,47987,48.85,49.11,48.85,49.11,47987,0.0,1.0
2025-11-06,48.95,49.066406,48.9303,49.03,34726,48.95,49.066406,48.9303,49.03,34726,0.0,1.0
2025-11-07,49.015,49.12,48.95,48.97,19659,49.015,49.12,48.95,48.97,19659,0.0,1.0
2025-11-10,48.97,49.08,48.93,48.99,13467,48.97,49.08,48.93,48.99,13467,0.0,1.0
2025-11-11,48.98,49.11,48.97,49.04,16300,48.98,49.11,48.97,49.04,16300,0.0,1.0
2025-11-12,49.02,49.1793,48.93,48.93,35723,49.02,49.1793,48.93,48.93,35723,0.0,1.0
2025-11-13,49.06,49.4232,49.02,49.18,18656,49.06,49.4232,49.02,49.18,18656,0.0,1.0
2025-11-14,48.94,49.245,48.9,49.06,366205,48.94,49.245,48.9,49.06,366205,0.0,1.0
2025-11-17,48.97,49.0886,48.88,48.88,24388,48.97,49.0886,48.88,48.88,24388,0.0,1.0
2025-11-18,48.99,49.1396,48.96,48.96,25533,48.99,49.1396,48.96,48.96,25533,0.0,1.0
2025-11-19,49.02,49.16,49.01,49.0307,28416,49.02,49.16,49.01,49.0307,28416,0.0,1.0
2025-11-20,49.01,49.2,48.95,48.95,321400,49.01,49.2,48.95,48.95,321400,0.0,1.0
2025-11-21,49.07,49.2,48.92,48.92,43454,49.07,49.2,48.92,48.92,43454,0.0,1.0
2025-11-24,49.15,49.34,49.15,49.25,39141,49.15,49.34,49.15,49.25,39141,0.0,1.0
2025-11-25,49.39,49.44,49.256,49.26,53894,49.39,49.44,49.256,49.26,53894,0.0,1.0
2025-11-26,49.4,49.41,49.2116,49.41,27863,49.4,49.41,49.2116,49.41,27863,0.0,1.0