date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-04-03,49.0,49.0,48.91,48.91,300,21.1043568890762,21.1043568890762,21.0655937845861,21.0655937845861,696.538637839699,0.0,1.0
2012-04-04,50.04,50.04,49.97,49.97,1500,21.5522860965178,21.5522860965178,21.5221370152477,21.5221370152477,3482.6931891985,0.0,1.0
2012-04-05,50.33,50.54,50.07,50.07,3800,21.6771894332083,21.7676366770186,21.5652071313479,21.5652071313479,8822.8227459695,0.0,1.0
2012-04-09,50.06,50.7,50.06,50.35,4047,21.5609001197379,21.8365488627789,21.5609001197379,21.6858034564283,9396.30622445751,0.0,1.0
2012-04-10,50.03,50.19,49.97,50.06,11375,21.5479790849078,21.6168912706681,21.5221370152477,21.5609001197379,26410.4233514219,0.0,1.0
2012-04-11,50.08,50.08,50.03,50.07,3220,21.5695141429579,21.5695141429579,21.5479790849078,21.5652071313479,7476.18137947943,0.0,1.0
2012-04-12,50.1899,50.42,50.16,50.42,4092,21.616848200552,21.7159525376984,21.603970235838,21.7159525376984,9500.78702013347,0.0,1.0
2012-04-13,50.57,50.57,50.57,50.57,250,21.7805577118487,21.7805577118487,21.7805577118487,21.7805577118487,580.448864866414,0.0,1.0
2012-04-16,50.18,50.18,50.08,50.1,1056,21.6125842590581,21.6125842590581,21.5695141429579,21.5781281661779,2451.81600519573,0.0,1.0
2012-04-17,50.26,50.6,50.1899,50.6,1975,21.6470403519382,21.7934787466787,21.616848200552,21.7934787466787,4585.54603244467,0.0,1.0
2012-04-18,50.2,50.2,50.12,50.18,5400,21.6211982822781,21.6211982822781,21.586742189398,21.6125842590581,12537.6954811146,0.0,1.0
2012-04-19,50.2,50.2,50.2,50.2,0,21.6211982822781,21.6211982822781,21.6211982822781,21.6211982822781,0,0.0,1.0
2012-04-20,50.2,50.2,50.2,50.2,200,21.6211982822781,21.6211982822781,21.6211982822781,21.6211982822781,464.359091893132,0.0,1.0
2012-04-23,50.5,50.65,50.5,50.5,550,21.7504086305786,21.8150138047288,21.7504086305786,21.7504086305786,1276.98750270611,0.0,1.0
2012-04-24,50.5,50.5,50.5,50.5,0,21.7504086305786,21.7504086305786,21.7504086305786,21.7504086305786,0,0.0,1.0
2012-04-25,50.35,50.35,50.32,50.32,700,21.6858034564283,21.6858034564283,21.6728824215983,21.6728824215983,1625.25682162596,0.0,1.0
2012-04-26,50.98,51.09,50.98,51.09,200,21.9571451878593,22.0045223155695,21.9571451878593,22.0045223155695,464.359091893132,0.0,1.0
2012-04-27,51.1099,51.11,50.57,50.57,2010,22.0130932686734,22.0131363387895,21.7805577118487,21.7805577118487,4666.80887352598,0.0,1.0
2012-04-30,51.15,51.15,51.14,51.15,878,22.0303643852296,22.0303643852296,22.0260573736196,22.0303643852296,2038.53641341085,0.0,1.0
2012-05-01,51.41,53.43,51.4,53.43,1100,22.14234668709,23.0123630323131,22.13803967548,23.0123630323131,2553.97500541222,0.0,1.0
2012-05-02,51.37,51.73,51.37,51.73,3800,22.1251186406499,22.2801710586105,22.1251186406499,22.2801710586105,8822.82274596951,0.0,1.0
2012-05-03,51.7,52.04,51.7,51.76,34944,22.2672500237804,22.4136884185209,22.2672500237804,22.2930920934405,81132.8205355681,0.0,1.0
2012-05-04,51.65,51.949,51.57,51.85,6982,22.2457149657303,22.3744946128698,22.2112588728502,22.3318551979307,16210.7758979893,0.0,1.0
2012-05-07,51.77,51.97,51.3,51.97,3005,22.2973991050505,22.3835393372508,22.0949695593798,22.3835393372508,6976.99535569432,0.0,1.0
2012-05-08,51.47,52.55,51.47,52.55,222,22.1681887567501,22.6333460106317,22.1681887567501,22.6333460106317,515.438592001376,0.0,1.0
2012-05-09,51.0,51.13,51.0,51.05,2700,21.9657592110793,22.0217503620095,21.9657592110793,21.9872942691294,6268.84774055729,0.0,1.0
2012-05-10,51.0,51.0,51.0,51.0,0,21.9657592110793,21.9657592110793,21.9657592110793,21.9657592110793,0,0.0,1.0
2012-05-11,50.75,50.75,50.75,50.75,1285,21.8580839208289,21.8580839208289,21.8580839208289,21.8580839208289,2983.50716541338,0.0,1.0
2012-05-14,50.23,50.62,50.23,50.62,5800,21.6341193171081,21.8020927698987,21.6341193171081,21.8020927698987,13466.4136649008,0.0,1.0
2012-05-15,50.0,50.1,50.0,50.1,2810,21.5350580500778,21.5781281661779,21.5350580500778,21.5781281661779,6524.2452410985,0.0,1.0
2012-05-16,49.48,49.5,49.48,49.5,679,21.311093446357,21.319707469577,21.311093446357,21.319707469577,1576.49911697718,0.0,1.0
2012-05-17,49.32,49.32,49.27,49.27,600,21.2421812605967,21.2421812605967,21.2206462025466,21.2206462025466,1393.0772756794,0.0,1.0
2012-05-18,49.17,49.17,49.17,49.17,100,21.1775760864465,21.1775760864465,21.1775760864465,21.1775760864465,232.179545946566,0.0,1.0
2012-05-21,48.97,48.97,48.97,48.97,510,21.0914358542462,21.0914358542462,21.0914358542462,21.0914358542462,1184.11568432749,0.0,1.0
2012-05-22,49.28,50.15,49.28,49.82,510,21.2249532141567,21.599663224228,21.2249532141567,21.4575318410975,1184.11568432748,0.0,1.0
2012-05-23,49.58,49.74,49.49,49.74,3010,21.3541635624571,21.4230757482174,21.315400457967,21.4230757482174,6988.60433299165,0.0,1.0
2012-05-24,49.23,49.25,49.23,49.25,600,21.2034181561066,21.2120321793266,21.2034181561066,21.2120321793266,1393.07727567939,0.0,1.0
2012-05-25,49.11,49.235,49.11,49.235,450,21.1517340167864,21.2055716619116,21.1517340167864,21.2055716619116,1044.80795675955,0.0,1.0
2012-05-29,48.83,49.0,48.31,48.31,318,21.031137691706,21.1043568890762,20.8071730879851,20.8071730879851,738.330956110078,0.0,1.0
2012-05-30,49.0,49.1,48.9,48.9,2300,21.1043568890762,21.1474270051764,21.0612867729761,21.0612867729761,5340.12955677102,0.0,1.0
2012-05-31,48.83,48.83,48.83,48.83,300,21.031137691706,21.031137691706,21.031137691706,21.031137691706,696.538637839697,0.0,1.0
2012-06-01,48.24,48.42,48.22,48.42,3100,20.9505130185734,21.0286865746129,20.9418270679024,21.0286865746129,7137.96363208021,0.402806,1.0
2012-06-04,48.1,48.17,48.1,48.17,905,20.8897113638761,20.9201121912248,20.8897113638761,20.9201121912248,2083.8248667847,0.0,1.0
2012-06-05,48.13,48.17,48.11,48.15,1211,20.9027402898827,20.9201121912248,20.8940543392116,20.9114262405537,2788.41095433842,0.0,1.0
2012-06-06,48.8,48.8,48.41,48.47,3585,21.1937196373628,21.1937196373628,21.0243435992774,21.0504014512905,8254.70955516373,0.0,1.0
2012-06-07,49.06,49.23,49.05,49.14,5911,21.3066369960865,21.3804675767904,21.302294020751,21.3413807987707,13610.4848481374,0.0,1.0
2012-06-08,49.15,49.56,48.51,49.55,1210,21.3457237741062,21.5237857628628,21.0677733526326,21.5194427875272,2786.10838542486,0.0,1.0
2012-06-11,49.19,49.3,49.19,49.29,1661,21.3630956754483,21.4108684041391,21.3630956754483,21.4065254288036,3824.56696544685,0.0,1.0
2012-06-12,49.5,49.5,49.15,49.25,3752,21.4977279108496,21.4977279108496,21.3457237741062,21.3891535274615,8639.23856373062,0.0,1.0
2012-06-13,49.34,49.5,49.11,49.5,19741,21.4282403054812,21.4977279108496,21.3283518727641,21.4977279108496,45455.0129228694,0.0,1.0
2012-06-14,49.43,49.43,49.09,49.09,401,21.4673270835009,21.4673270835009,21.3196659220931,21.3196659220931,923.330134343279,0.0,1.0
2012-06-15,49.85,49.85,49.85,49.85,8477,21.649732047593,21.649732047593,21.649732047593,21.649732047593,19518.876680369,0.0,1.0
2012-06-18,49.8,49.8,49.8,49.8,100,21.6280171709154,21.6280171709154,21.6280171709154,21.6280171709154,230.256891357425,0.0,1.0
2012-06-19,49.8,50.21,49.8,49.8,2055,21.6280171709154,21.8060791596719,21.6280171709154,21.6280171709154,4731.77911739509,0.0,1.0
2012-06-20,49.97,50.095,49.97,50.095,900,21.7018477516193,21.7561349433133,21.7018477516193,21.7561349433133,2072.31202221683,0.0,1.0
2012-06-21,50.15,50.45,50.05,50.45,2890,21.7800213076587,21.9103105677245,21.7365915543035,21.9103105677245,6654.42416022962,0.0,1.0
2012-06-22,50.19,50.47,49.86,50.47,800,21.7973932090008,21.9189965183955,21.6540750229285,21.9189965183955,1842.05513085941,0.0,1.0
2012-06-25,49.74,49.88,49.66,49.88,11517,21.6019593189022,21.6627609735996,21.567215516218,21.6627609735996,26518.6861776348,0.0,1.0
2012-06-26,49.74,49.85,49.74,49.74,2165,21.6019593189022,21.649732047593,21.6019593189022,21.6019593189022,4985.06169788827,0.0,1.0
2012-06-27,50.3,50.3,49.85,49.85,23542,21.8451659376916,21.8451659376916,21.649732047593,21.649732047593,54207.0773633652,0.0,1.0
2012-06-28,50.15,50.36,50.0,50.0,35000,21.7800213076587,21.8712237897048,21.7148766776259,21.7148766776259,80589.9119750992,0.0,1.0
2012-06-29,50.8,50.86,50.4,50.4,12080,22.0623147044679,22.088372556481,21.8885956910469,21.8885956910469,27815.032475977,0.0,1.0
2012-07-02,50.75,50.76,50.46,50.61,6848,22.1504267252651,22.1547913413686,22.0238528582636,22.0893220998161,15689.8105987094,0.252884,1.0
2012-07-03,51.02,51.21,51.02,51.21,1641,22.2682713600597,22.3511990660262,22.2682713600597,22.3511990660262,3759.78084002366,0.0,1.0
2012-07-05,51.01,51.65,50.95,51.64,15644,22.2639067439562,22.5432421745802,22.2377190473352,22.5388775584767,35842.7857777758,0.0,1.0
2012-07-06,51.61,51.61,50.92,50.92,4360,22.5257837101662,22.5257837101662,22.2246251990247,22.2246251990247,9989.42380408481,0.0,1.0
2012-07-09,50.86,51.99,50.83,51.99,20727,22.1984375024036,22.6916391220992,22.1853436540931,22.6916391220992,47488.7126576299,0.0,1.0
2012-07-10,50.9,51.24,50.9,50.95,10432,22.2158959668177,22.3642929143367,22.2158959668177,22.2377190473352,23901.3002578469,0.0,1.0
2012-07-11,51.09,51.39,50.9,51.39,5999,22.2988236727842,22.4297621558892,22.2158959668177,22.4297621558892,13744.6223396112,0.0,1.0
2012-07-12,51.18,51.2,50.82,51.19,5358,22.3381052177157,22.3468344499227,22.1809790379896,22.3424698338192,12275.9937482308,0.0,1.0
2012-07-13,51.47,51.88,51.04,51.88,1813,22.4646790847172,22.6436283449607,22.2770005922667,22.6436283449607,4153.85902679031,0.0,1.0
2012-07-16,51.64,52.21,51.63,51.695,4404,22.5388775584767,22.7876606763762,22.5345129423732,22.5628829470459,10090.2345030251,0.0,1.0
2012-07-17,51.74,52.26,51.74,52.14,4572,22.5825237195117,22.8094837568937,22.5825237195117,22.7571083636517,10475.1480807972,0.0,1.0
2012-07-18,51.56,51.77,51.56,51.77,875,22.5039606296487,22.5956175678222,22.5039606296487,22.5956175678222,2004.75821756289,0.0,1.0
2012-07-19,51.85,52.26,51.64,52.19,29788,22.6305344966502,22.8094837568937,22.5388775584767,22.7789314441692,68248.8431825868,0.0,1.0
2012-07-20,51.59,53.2,51.59,53.2,4306,22.5170544779592,23.2197576706228,22.5170544779592,23.2197576706228,9865.70158265807,0.0,1.0
2012-07-23,51.16,51.24,51.0,51.24,6645,22.3293759855087,22.3642929143367,22.2595421278527,22.3642929143367,15224.7066922347,0.0,1.0
2012-07-24,50.82,51.16,50.82,51.16,4322,22.1809790379896,22.3293759855087,22.1809790379896,22.3293759855087,9902.36001863639,0.0,1.0
2012-07-25,50.86,51.35,50.8,51.35,3280,22.1984375024036,22.4123036914752,22.1722498057826,22.4123036914752,7514.97937555006,0.0,1.0
2012-07-26,51.28,51.28,50.86,50.86,2900,22.3817513787507,22.3817513787507,22.1984375024036,22.1984375024036,6644.34152106558,0.0,1.0
2012-07-27,51.55,51.88,51.14,51.88,3982,22.4995960135452,22.6436283449607,22.3206467533017,22.6436283449607,9123.36825409764,0.0,1.0
2012-07-30,51.66,52.05,51.65,52.05,4300,22.5476067906837,22.7178268187202,22.5432421745802,22.7178268187202,9851.95466916621,0.0,1.0
2012-07-31,51.86,51.86,51.54,51.79,4435,22.6348991127537,22.6348991127537,22.4952313974417,22.6043468000292,10161.2602227331,0.0,1.0
2012-08-01,51.74,51.93,51.58,51.93,1510,22.6991650296465,22.7825210666707,22.6289704721524,22.7825210666707,3441.86228427173,0.267243,1.0
2012-08-02,52.0,52.39,51.36,51.38,36534,22.8132311855743,22.9843304194662,22.532452955598,22.5412272752848,83274.8322474064,0.0,1.0
2012-08-03,52.01,52.07,51.49,51.49,4175,22.8176183454177,22.843941304478,22.589486033562,22.589486033562,9516.40730916191,0.0,1.0
2012-08-06,52.24,52.59,52.01,52.01,1723,22.9185230218155,23.0720736163337,22.8176183454177,22.8176183454177,3927.3700104637,0.0,1.0
2012-08-07,52.23,52.55,52.23,52.55,2169,22.9141358619721,23.0545249769602,22.9141358619721,23.0545249769602,4943.97304277177,0.0,1.0
2012-08-08,52.18,52.55,52.02,52.55,4662,22.8922000627552,23.0545249769602,22.8220055052611,23.0545249769602,10626.4648803144,0.0,1.0
2012-08-09,52.45,52.57,52.02,52.44,42998,23.0106533785264,23.063299296647,22.8220055052611,23.0062662186831,98008.7380788848,0.0,1.0
2012-08-10,52.1,52.35,52.1,52.35,1300,22.8571027840081,22.9667817800926,22.8571027840081,22.9667817800926,2963.19269506838,0.0,1.0
2012-08-13,52.18,52.32,52.18,52.31,6509,22.8922000627552,22.9536203005625,22.8922000627552,22.9492331407191,14836.4778863077,0.0,1.0
2012-08-14,52.18,52.45,51.95,52.45,7471,22.8922000627552,23.0106533785264,22.7912953863575,23.0106533785264,17029.2404806583,0.0,1.0
2012-08-15,52.18,52.18,52.18,52.18,500,22.8922000627552,22.8922000627552,22.8922000627552,22.8922000627552,1139.68949810322,0.0,1.0
2012-08-16,52.15,52.49,52.11,52.49,740,22.879038583225,23.0282020179,22.8614899438515,23.0282020179,1686.74045719277,0.0,1.0
2012-08-17,52.15,52.15,52.15,52.15,0,22.879038583225,22.879038583225,22.879038583225,22.879038583225,0,0.0,1.0
2012-08-20,52.35,52.35,51.8,51.95,6565,22.9667817800926,22.9667817800926,22.7254879887068,22.7912953863575,14964.1231100953,0.0,1.0
2012-08-21,52.62,52.65,52.33,52.5,14571,23.0852350958639,23.098396575394,22.9580074604059,23.0325891777433,33212.8313537241,0.0,1.0
2012-08-22,52.73,52.73,52.62,52.63,8815,23.1334938541411,23.1334938541411,23.0852350958639,23.0896222557073,20092.7258515598,0.0,1.0
2012-08-23,52.57,52.88,52.54,52.88,9627,23.063299296647,23.1993012517918,23.0501378171169,23.1993012517918,21943.5815964794,0.0,1.0
2012-08-24,52.6,52.81,52.59,52.81,1500,23.0764607761771,23.1685911328881,23.0720736163337,23.1685911328881,3419.06849430967,0.0,1.0
2012-08-27,52.88,53.46,52.32,52.32,21176,23.1993012517918,23.4537565227078,22.9536203005625,22.9536203005625,48268.1296236676,0.0,1.0
2012-08-28,52.89,52.93,52.8,52.86,8290,23.2036884116351,23.2212370510087,23.1642039730447,23.190526932105,18896.0518785515,0.0,1.0
2012-08-29,52.79,53.0,52.76,53.0,5344,23.1598168132013,23.2519471699123,23.1466553336712,23.2519471699123,12181.0013557273,0.0,1.0
2012-08-30,52.92,53.11,52.88,52.96,17089,23.2168498911653,23.3002059281895,23.1993012517918,23.2343985305388,38952.3076661719,0.0,1.0
2012-08-31,52.92,53.17,52.91,53.17,1202,23.2168498911653,23.3265288872498,23.2124627313219,23.3265288872498,2739.81355344014,0.0,1.0
2012-09-04,52.73,52.75,52.48,52.74,5845,23.2245375113588,23.2333463630605,23.1144268650884,23.2289419372097,13270.7421988171,0.207523,1.0
2012-09-05,52.86,52.95,52.86,52.89,666,23.2817950474195,23.3214348800768,23.2817950474195,23.2950083249719,1512.11536431346,0.0,1.0
2012-09-06,53.0,53.16,52.94,53.02,2268,23.3434570093309,23.413927822944,23.317030454226,23.3522658610325,5149.36583522962,0.0,1.0
2012-09-07,53.29,53.29,53.18,53.18,1400,23.4711853590046,23.4711853590046,23.4227366746456,23.4227366746456,3178.62088594421,0.0,1.0
2012-09-10,53.53,53.59,53.3225,53.59,6486,23.5768915794242,23.6033181345291,23.4854997430198,23.6033181345291,14726.0964758815,0.0,1.0
2012-09-11,53.67,53.82,53.44,53.82,34013,23.6385535413356,23.7046199290979,23.5372517467669,23.7046199290979,77224.5944240148,0.0,1.0
2012-09-12,53.72,53.77,53.61,53.74,3677,23.6605756705897,23.6825977998438,23.6121269862307,23.6693845222914,8348.42071258349,0.0,1.0
2012-09-13,53.65,53.82,53.6,53.82,3631,23.629744689634,23.7046199290979,23.6077225603799,23.7046199290979,8243.98031204531,0.0,1.0
2012-09-14,53.81,53.81,53.6,53.78,1522,23.7002155032471,23.7002155032471,23.6077225603799,23.6870022256946,3455.61499171935,0.0,1.0
2012-09-17,53.59,53.8,53.5,53.5,1245,23.6033181345291,23.6958110773963,23.5636783018718,23.5636783018718,2826.70214500039,0.0,1.0
2012-09-18,53.7,53.78,53.56,53.56,2194,23.6517668188881,23.6870022256946,23.5901048569767,23.5901048569767,4981.35301697257,0.0,1.0
2012-09-19,53.69,55.49,53.56,55.49,4126,23.6473623930373,24.4401590461844,23.5901048569767,24.4401590461844,9367.84983957558,0.0,1.0
2012-09-20,53.72,53.89,53.61,53.89,5668,23.6605756705897,23.7354509100536,23.6121269862307,23.7354509100536,12868.8737010942,0.0,1.0
2012-09-21,53.37,53.9,53.37,53.9,8001,23.5064207658111,23.7398553359044,23.5064207658111,23.7398553359044,18165.8183631712,0.0,1.0
2012-09-24,53.34,53.83,53.32,53.83,7710,23.4932074882587,23.7090243549487,23.484398636557,23.7090243549487,17505.1193075928,0.0,1.0
2012-09-25,53.45,53.52,53.28,53.49,11200,23.5416561726177,23.5724871535734,23.4667809331538,23.5592738760209,25428.9670875537,0.0,1.0
2012-09-26,53.18,53.4665,52.61,52.61,5267,23.4227366746456,23.5489234752715,23.171684401149,23.171684401149,11958.4258616201,0.0,1.0
2012-09-27,53.51,53.51,53.18,53.18,1850,23.5680827277226,23.5680827277226,23.4227366746456,23.4227366746456,4200.32045642628,0.0,1.0
2012-09-28,53.55,53.72,53.51,53.7,4277,23.5857004311258,23.6605756705897,23.5680827277226,23.6517668188881,9710.68680655958,0.0,1.0
2012-10-01,53.69,53.69,53.44,53.52,12415,23.7678106672222,23.7678106672222,23.6571391703549,23.6925540493524,28044.7096845669,0.273471,1.0
2012-10-02,53.73,53.73,53.64,53.7,2900,23.7855181067209,23.7855181067209,23.7456763678487,23.7722375270969,6550.91889530764,0.0,1.0
2012-10-03,53.79,54.19,53.65,54.19,4557,23.8120792659691,23.9891536609568,23.7501032277234,23.9891536609568,10293.9784158334,0.0,1.0
2012-10-04,53.85,53.95,53.65,53.83,5054,23.8386404252172,23.8829090239642,23.7501032277234,23.8297867054678,11416.6703782361,0.0,1.0
2012-10-05,53.53,53.82,53.26,53.26,38626,23.6969809092271,23.8253598455932,23.5774556926104,23.5774556926104,87253.7218103974,0.0,1.0
2012-10-08,53.63,54.11,52.62,52.62,9465,23.741249507974,23.9537387819592,23.2941366606301,23.2941366606301,21380.8439117541,0.0,1.0
2012-10-09,53.39,53.62,53.15,53.15,2099,23.6350048709814,23.7368226480993,23.5287602339888,23.5287602339888,4741.50991767266,0.0,1.0
2012-10-10,53.55,53.76,53.51,53.76,10998,23.7058346289765,23.798798686345,23.6881271894777,23.798798686345,24843.7951760666,0.0,1.0
2012-10-11,53.88,53.91,53.4501,53.4501,16379,23.8519210048413,23.8652015844654,23.6616102988283,23.6616102988283,36999.1381331875,0.0,1.0
2012-10-12,54.12,54.12,53.83,53.83,4866,23.9581656418339,23.9581656418339,23.8297867054678,23.8297867054678,10991.9901188162,0.0,1.0
2012-10-15,54.23,54.5,54.01,54.5,3958,24.0068611004555,24.1263863170722,23.9094701832123,24.1263863170722,8940.87482331988,0.0,1.0
2012-10-16,54.63,54.69,54.24,54.47,153639,24.1839354954432,24.2104966546914,24.0112879603302,24.1131057374481,347060.906260748,0.0,1.0
2012-10-17,54.86,55.28,54.17,54.17,1206333,24.2857532725611,24.4716813872982,23.9802999412074,23.9802999412074,2725030.91163212,0.0,1.0
2012-10-18,54.85,54.98,54.52,54.635,144253,24.2813264126865,24.3388755910574,24.1352400368216,24.1861489253806,325858.518415452,0.0,1.0
2012-10-19,54.76,55.08,54.59,55.08,118868,24.2414846738142,24.3831441898044,24.1662280559445,24.3831441898044,268515.38870601,0.0,1.0
2012-10-22,54.76,54.81,54.59,54.76,89893,24.2414846738142,24.2636189731877,24.1662280559445,24.2414846738142,203062.673191686,0.0,1.0
2012-10-23,54.48,54.78,54.37,54.78,1078817,24.1175325973228,24.2503383935636,24.0688371387012,24.2503383935636,2436980.2309928,0.0,1.0
2012-10-24,54.63,54.64,54.4201,54.45,15034,24.1839354954432,24.1883623553179,24.0910157066734,24.1042520176988,33960.8671282948,0.0,1.0
2012-10-25,54.75,55.0,54.65,55.0,251234,24.2370578139395,24.3477293108068,24.1927892151926,24.3477293108068,567521.916463352,0.0,1.0
2012-10-26,54.45,55.46,54.39,55.46,54761,24.1042520176988,24.5513648650427,24.0776908584506,24.5513648650427,123701.679181359,0.0,1.0
2012-10-31,54.18,54.57,54.12,54.45,31854,23.9847268010821,24.1573743361951,23.9581656418339,24.1042520176988,71956.196721079,0.0,1.0
2012-11-01,53.98,54.18,53.8,54.18,19762,23.9902501941477,24.0791358932739,23.9102530649342,24.0791358932739,44466.0956583199,0.212477,1.0
2012-11-02,54.04,54.04,53.8,53.98,11387,24.0169159038856,24.0169159038856,23.9102530649342,23.9902501941477,25621.6694292727,0.0,1.0
2012-11-05,54.16,54.17,53.97,54.16,9680,24.0702473233613,24.0746916083176,23.9858059091914,24.0702473233613,21780.7815996628,0.0,1.0
2012-11-06,54.27,54.31,54.09,54.14,14358,24.1191344578806,24.1369115977059,24.0391373286671,24.0613587534486,32306.659319004,0.0,1.0
2012-11-07,54.37,54.71,54.242,54.71,14371,24.1635773074437,24.3146829959582,24.106690460003,24.3146829959582,32335.910368673,0.0,1.0
2012-11-08,54.1,54.6,54.1,54.25,46807,24.0435816136234,24.2657958614388,24.0435816136234,24.110245887968,105319.529373494,0.0,1.0
2012-11-09,54.21,54.23,53.54,53.54,37346,24.0924687481428,24.1013573180554,23.7947016560702,23.7947016560702,84031.5154567156,0.0,1.0
2012-11-12,54.2,54.32,54.07,54.32,30662,24.0880244631865,24.1413558826622,24.0302487587545,24.1413558826622,68991.9757653782,0.0,1.0
2012-11-13,53.84,54.17,53.75,54.17,14171,23.9280302047594,24.0746916083176,23.8880316401527,24.0746916083176,31885.8942199196,0.0,1.0
2012-11-14,54.03,54.22,53.92,54.22,13514,24.0124716189293,24.0969130330991,23.9635844844099,24.0969130330991,30407.5911712648,0.0,1.0
2012-11-15,53.97,54.05,53.87,54.05,18430,23.9858059091914,24.0213601888419,23.9413630596283,24.0213601888419,41468.9881076225,0.0,1.0
2012-11-16,53.86,54.09,53.6,54.09,10673,23.936918774672,24.0391373286671,23.821367365808,24.0391373286671,24015.1117782233,0.0,1.0
2012-11-19,54.03,54.1,53.71,54.1,10200,24.0124716189293,24.0435816136234,23.8702545003274,24.0435816136234,22950.8235864215,0.0,1.0
2012-11-20,54.09,54.13,54.0,54.13,21756,24.0391373286671,24.0569144684923,23.9991387640603,24.0569144684923,48952.756661391,0.0,1.0
2012-11-21,54.14,54.14,53.7625,53.7625,9807,24.0613587534486,24.0613587534486,23.893586996348,23.893586996348,22066.5418541212,0.0,1.0
2012-11-23,54.11,54.34,54.02,54.09,29090,24.0480258985797,24.1502444525748,24.008027333973,24.0391373286671,65454.8488361768,0.0,1.0
2012-11-26,54.22,54.32,54.1,54.3,24281,24.0969130330991,24.1413558826622,24.0435816136234,24.1324673127496,54634.2105394021,0.0,1.0
2012-11-27,54.52,54.53,54.25,54.44,16941,24.2302415817883,24.2346858667446,24.110245887968,24.1946873021379,38118.6178801537,0.0,1.0
2012-11-28,54.6,54.68,54.44,54.68,9551,24.2657958614388,24.3013501410893,24.1946873021379,24.3013501410893,21490.5211837169,0.0,1.0
2012-11-29,54.77,54.94,54.16,54.94,76125,24.341348705696,24.4169015499532,24.0702473233613,24.4169015499532,171287.396619249,0.0,1.0
2012-11-30,54.92,55.18,54.78,54.975,13731,24.4080129800406,24.5235643889046,24.3457929906523,24.4324565473003,30895.8586926622,0.0,1.0
2012-12-03,54.77,55.03,54.45,55.03,18617,24.4317641277041,24.5477447498185,24.2890187466403,24.5477447498185,41734.7304382239,0.203442,1.0
2012-12-04,54.96,55.04,54.8,55.04,9865,24.5165191977108,24.5522055429767,24.4451465071789,24.5522055429767,22114.9012071267,0.0,1.0
2012-12-05,55.03,55.44,54.9219,55.2,74633,24.5477447498185,24.7306372693065,24.4995235757779,24.6235782335086,167308.811129396,0.0,1.0
2012-12-06,55.23,55.23,55.05,55.14,21672,24.6369606129834,24.6369606129834,24.556666336135,24.5968134745592,48583.2882879727,0.0,1.0
2012-12-07,55.07,55.23,55.05,55.18,18429,24.5655879224515,24.6369606129834,24.556666336135,24.6146566471921,41313.2807243931,0.0,1.0
2012-12-10,55.38,55.42,55.07,55.07,18708,24.703872510357,24.72171568299,24.5655879224515,24.5655879224515,41938.7300337484,0.0,1.0
2012-12-11,55.32,55.4,55.23,55.33,20797,24.6771077514076,24.7127940966735,24.6369606129834,24.6815685445658,46621.7537156223,0.0,1.0
2012-12-12,55.39,55.585,55.24,55.55,18142,24.7083333035153,24.795318770101,24.6414214061416,24.7797059940472,40669.8973846622,0.0,1.0
2012-12-13,55.24,55.68,55.24,55.45,24355,24.6414214061416,24.8376963051044,24.6414214061416,24.7350980624647,54597.9137252481,0.0,1.0
2012-12-14,55.39,55.41,55.25,55.25,10865,24.7083333035153,24.7172548898318,24.6458821992999,24.6458821992999,24356.6550040985,0.0,1.0
2012-12-17,55.26,55.6,55.14,55.6,29241,24.6503429924581,24.8020099598384,24.5968134745592,24.8020099598384,65551.1227772522,0.0,1.0
2012-12-18,55.27,55.48,55.26,55.48,17056,24.6548037856163,24.7484804419395,24.6503429924581,24.7484804419395,38235.352761151,0.0,1.0
2012-12-19,55.42,55.73,55.15,55.15,31153,24.72171568299,24.8600002708956,24.6012742677174,24.6012742677174,69837.3560370623,0.0,1.0
2012-12-20,55.5,55.57,55.4,55.57,20900,24.757402028256,24.7886275803637,24.7127940966735,24.7886275803637,46852.6543567104,0.0,1.0
2012-12-21,55.53,55.6,55.48,55.6,19068,24.7707844077307,24.8020099598384,24.7484804419395,24.8020099598384,42745.7614006582,0.0,1.0
2012-12-24,55.56,55.72,55.31,55.31,26121,24.7841667872054,24.8555394777373,24.6726469582493,24.6726469582493,58556.8509307003,0.0,1.0
2012-12-26,55.56,55.58,55.25,55.25,125042,24.8511058954174,24.8600515778851,24.7124478171672,24.7124478171672,279558.324254741,0.150061,1.0
2012-12-27,55.57,55.71,55.47,55.69,25800,24.8555787366512,24.9181985139255,24.8108503243125,24.9092528314577,57681.4571565741,0.0,1.0
2012-12-28,55.63,55.75,55.58,55.75,12664,24.8824157840545,24.936089878861,24.8600515778851,24.936089878861,28313.0997453819,0.0,1.0
2012-12-31,55.71,55.75,55.305,55.305,20236,24.9181985139255,24.936089878861,24.7370484439535,24.7370484439535,45241.9367062183,0.0,1.0
2013-01-02,56.12,56.12,55.85,55.85,23791,25.1015850045144,25.1015850045144,24.9808182911998,24.9808182911998,53189.9049306998,0.0,1.0
2013-01-03,56.32,56.51,56.28,56.28,25679,25.191041829192,25.2760258126356,25.1731504642565,25.1731504642565,57410.9355939404,0.0,1.0
2013-01-04,56.32,56.56,56.32,56.35,27308,25.191041829192,25.298390018805,25.191041829192,25.2044603528936,61052.9159702217,0.0,1.0
2013-01-07,56.26,56.68,55.905,55.905,38437,25.1642047817887,25.3520641136115,25.0054189179861,25.0054189179861,85934.192586327,0.0,1.0
2013-01-08,56.08,56.465,55.91,56.465,27879,25.0836936395789,25.2558980270832,25.007655338603,25.2558980270832,62329.509460005,0.0,1.0
2013-01-09,55.97,56.26,55.44,56.26,14731,25.0344923860063,25.1642047817887,24.7974318006108,25.1642047817887,32934.3234640888,0.0,1.0
2013-01-10,56.07,56.09,55.6,55.6,39653,25.0792207983451,25.0881664808128,24.8689972603529,24.8689972603529,88652.8225050242,0.0,1.0
2013-01-11,55.9,56.28,55.75,56.28,16050,25.0031824973692,25.1731504642565,24.936089878861,25.1731504642565,35883.2320683338,0.0,1.0
2013-01-14,55.91,56.2,55.71,56.2,19774,25.007655338603,25.1373677343854,24.9181985139255,25.1373677343854,44209.0361943448,0.0,1.0
2013-01-15,55.93,56.17,55.7301,56.17,27512,25.0166010210708,25.1239492106838,24.9271889248056,25.1239492106838,61509.0019105296,0.0,1.0
2013-01-16,55.94,55.97,55.8775,55.91,10552,25.0210738623047,25.0344923860063,24.9931186045929,25.007655338603,23591.26883396,0.0,1.0
2013-01-17,56.06,56.15,55.99,56.15,12816,25.0747479571112,25.1150035282161,25.043438068474,25.1150035282161,28652.9284852191,0.0,1.0
2013-01-18,56.05,56.38,55.83,55.83,15389,25.0702751158773,25.2178788765952,24.971872608732,24.971872608732,34405.4241931208,0.0,1.0
2013-01-22,55.96,56.305,55.9225,56.19,25858,25.0300195447724,25.1843325673412,25.0132463901454,25.1328948931516,57811.1286494066,0.0,1.0
2013-01-23,56.12,56.14,56.0,56.09,21326,25.1015850045144,25.1105306869822,25.0479109097079,25.0881664808128,47678.8664853139,0.0,1.0
2013-01-24,56.18,56.19,56.1,56.18,26237,25.1284220519177,25.1328948931516,25.0926393220467,25.1284220519177,58658.4647836059,0.0,1.0
2013-01-25,56.21,56.27,55.88,55.88,54408,25.1418405756193,25.1686776230226,24.9942368149014,24.9942368149014,121640.803138561,0.0,1.0
2013-01-28,55.99,56.34,55.99,56.34,62846,25.043438068474,25.1999875116597,25.043438068474,25.1999875116597,140505.769630312,0.0,1.0
2013-01-29,56.1,56.53,55.9825,56.53,18656,25.0926393220467,25.2849714951034,25.0400834375486,25.2849714951034,41709.5063842265,0.0,1.0
2013-01-30,55.67,56.37,55.67,56.37,58762,24.90030714899,25.2134060353613,24.90030714899,25.2134060353613,131375.107962581,0.0,1.0
2013-01-31,55.61,55.88,55.3625,55.88,47169,24.8734701015867,24.9942368149014,24.7627672810483,24.9942368149014,105456.459403816,0.0,1.0
2013-02-01,55.35,55.37,54.94,54.94,30969,24.8681559189168,24.8771417024466,24.6839473565544,24.6839473565544,68928.8805968957,0.248119,1.0
2013-02-04,55.21,55.35,55.1,55.35,30141,24.8052554342077,24.8681559189168,24.7558336247934,24.8681559189168,67085.9695201986,0.0,1.0
2013-02-05,54.89,55.41,54.89,55.01,183054,24.6614828977298,24.8951132695064,24.6614828977298,24.715397598909,407430.24665905,0.0,1.0
2013-02-06,55.17,55.64,54.9525,55.64,19433,24.7872838671479,24.9984497800999,24.6895634712606,24.9984497800999,43252.7668519964,0.0,1.0
2013-02-07,55.3,55.3,54.92,54.92,34711,24.8456914600921,24.8456914600921,24.6749615730246,24.6749615730246,77257.5922502776,0.0,1.0
2013-02-08,55.44,55.56,55.02,55.02,14443,24.9085919448012,24.9625066459804,24.7198904906739,24.7198904906739,32146.3341554769,0.0,1.0
2013-02-11,55.33,55.44,54.8725,54.8725,12689,24.8591701353869,24.9085919448012,24.6536203371411,24.6536203371411,28242.3896765801,0.0,1.0
2013-02-12,55.01,55.3,55.0,55.3,21778,24.715397598909,24.8456914600921,24.710904707144,24.8456914600921,48472.1224979558,0.0,1.0
2013-02-13,55.01,55.36,55.01,55.36,20224,24.715397598909,24.8726488106817,24.715397598909,24.8726488106817,45013.3256221259,0.0,1.0
2013-02-14,55.17,55.3,54.8,55.3,17813,24.7872838671479,24.8456914600921,24.6210468718453,24.8456914600921,39647.0712671544,0.0,1.0
2013-02-15,55.28,55.4,55.17,55.385,25652,24.8367056765622,24.8906203777414,24.7872838671479,24.883881040094,57094.631569362,0.0,1.0
2013-02-19,55.34,55.45,55.24,55.45,35882,24.8636630271518,24.9130848365661,24.8187341095025,24.9130848365661,79863.9314662345,0.0,1.0
2013-02-20,55.33,55.75,55.09,55.09,21317,24.8591701353869,25.0478715895142,24.7513407330285,24.7513407330285,47446.0572728866,0.0,1.0
2013-02-21,55.11,55.4,55.04,55.4,23466,24.7603265165583,24.8906203777414,24.7288762742038,24.8906203777414,52229.1682678406,0.0,1.0
2013-02-22,55.17,55.33,54.99,55.33,44817,24.7872838671479,24.8591701353869,24.7064118153791,24.8591701353869,99750.9006332488,0.0,1.0
2013-02-25,55.23,55.49,54.93,54.93,25154,24.8142412177375,24.9310564036259,24.6794544647895,24.6794544647895,55986.2140377254,0.0,1.0
2013-02-26,55.26,55.31,54.95,54.95,18477,24.8277198930324,24.850184351857,24.6884402483194,24.6884402483194,41124.9613093364,0.0,1.0
2013-02-27,55.33,55.44,55.18,55.2,17490,24.8591701353869,24.9085919448012,24.7917767589129,24.8007625424427,38928.1578882013,0.0,1.0
2013-02-28,55.42,55.42,54.97,55.4,18778,24.8996061612713,24.8996061612713,24.6974260318492,24.8906203777414,41794.9084519522,0.0,1.0
2013-03-01,55.2,55.25,54.99,55.25,33558,24.9123291321713,24.9348946476895,24.8175539669945,24.9348946476895,74356.8210813273,0.248318,1.0
2013-03-04,55.27,55.27,55.02,55.0201,78003,24.9439208538968,24.9439208538968,24.8310932763055,24.8311384073365,172836.733858001,0.0,1.0
2013-03-05,55.33,55.44,55.22,55.26,14885,24.9709994725188,25.020643606659,24.9213553383786,24.9394077507932,32981.7415160486,0.0,1.0
2013-03-06,55.08,55.58,55.0,55.56,65560,24.8581718949274,25.0838270501101,24.8220670700982,25.0748008439028,145265.903513077,0.0,1.0
2013-03-07,54.83,55.35,54.724,55.35,11041,24.7453443173361,24.9800256787261,24.6975054244373,24.9800256787261,24464.3203277589,0.0,1.0
2013-03-08,54.96,55.0,54.51,54.7,19904,24.8040146576836,24.8220670700982,24.6009250180191,24.6866739769886,44102.6928542446,0.0,1.0
2013-03-11,54.91,54.95,54.68,54.95,31839,24.7814491421653,24.7995015545799,24.6776477707812,24.7995015545799,70547.9118662728,0.0,1.0
2013-03-12,54.93,55.16,54.75,55.16,33925,24.7904753483726,24.8942767197566,24.7092394925068,24.8942767197566,75170.0087962344,0.0,1.0
2013-03-13,54.77,55.35,54.77,55.35,15463,24.7182656987141,24.9800256787261,24.7182656987141,24.9800256787261,34262.4567727686,0.0,1.0
2013-03-14,54.88,54.98,54.79,54.81,61589,24.7679098328543,24.8130408638909,24.7272919049214,24.7363181111287,136467.079491563,0.0,1.0
2013-03-15,54.8,54.87,54.75,54.76,15181,24.7318050080251,24.7633967297507,24.7092394925068,24.7137525956105,33637.609536791,0.0,1.0
2013-03-18,54.54,54.78,54.54,54.65,36485,24.6144643273301,24.7227788018178,24.6144643273301,24.6641084614703,80842.3808675198,0.0,1.0
2013-03-19,54.38,54.69,54.38,54.43,26234,24.5422546776716,24.6821608738849,24.5422546776716,24.5648201931899,58128.5191086342,0.0,1.0
2013-03-20,54.45,55.03,54.35,55.01,28761,24.5738463993972,24.8356063794091,24.5287153683607,24.8265801732018,63727.7707586882,0.0,1.0
2013-03-21,54.53,54.83,54.402,54.83,17532,24.6099512242264,24.7453443173361,24.5521835044997,24.7453443173361,38846.8856069442,0.0,1.0
2013-03-22,54.36,54.86,54.36,54.86,25768,24.5332284714643,24.758883626647,24.5332284714643,24.758883626647,57095.970130033,0.0,1.0
2013-03-25,54.4,54.664,54.19,54.35,12408,24.5512808838789,24.6704268058154,24.4565057187022,24.5287153683607,27493.2783830119,0.0,1.0
2013-03-26,54.41,54.536,54.35,54.4,35611,24.5557939869826,24.6126590860886,24.5287153683607,24.5512808838789,78905.7975900575,0.0,1.0
2013-03-27,54.17,54.7,54.17,54.7,33176,24.4474795124949,24.6866739769886,24.4474795124949,24.6866739769886,73510.3968113153,0.0,1.0
2013-03-28,54.43,54.54,54.09,54.54,19285,24.5648201931899,24.6144643273301,24.4113746876656,24.6144643273301,42731.1310135705,0.0,1.0
2013-04-01,54.23,54.34,53.82,54.34,22328,24.5861847719723,24.6360553293191,24.4003036036797,24.6360553293191,49249.0986800172,0.247339,1.0
2013-04-02,54.22,54.44,54.05,54.44,32076,24.5816510849407,24.6813921996343,24.5045784054048,24.6813921996343,70750.3622921998,0.0,1.0
2013-04-03,54.3,54.3,54.18,54.2,38058,24.617920581193,24.617920581193,24.5635163368146,24.5725837108777,83944.9210661095,0.0,1.0
2013-04-04,54.55,54.57,54.37,54.57,22237,24.7312627569811,24.7403301310442,24.6496563904137,24.7403301310442,49048.3790463788,0.0,1.0
2013-04-05,54.97,55.04,54.58,54.66,13810,24.9216776123053,24.953413421526,24.7448638180757,24.7811333143279,30460.8586873449,0.0,1.0
2013-04-08,55.19,55.28,55.075,55.27,28842,25.0214187269989,25.0622219102826,24.9692813261363,25.0576882232511,63617.0953121219,0.0,1.0
2013-04-09,55.35,55.39,55.07,55.07,17799,25.0939577195033,25.1120924676294,24.9670144826206,24.9670144826206,39259.4369135448,0.0,1.0
2013-04-10,55.42,55.46,55.2,55.44,27059,25.125693528724,25.1438282768501,25.0259524140304,25.1347609027871,59684.3139189622,0.0,1.0
2013-04-11,55.46,55.48,55.1,55.125,22559,25.1438282768501,25.1528956509132,24.9806155437151,24.991949761294,49758.6177500229,0.0,1.0
2013-04-12,55.3,55.68,55.15,55.68,15549,25.0712892843457,25.2435693915437,25.0032839788728,25.2435693915437,34296.5888290751,0.0,1.0
2013-04-15,55.04,55.25,55.0,55.25,46843,24.953413421526,25.0486208491881,24.9352786733999,25.0486208491881,103322.085698139,0.0,1.0
2013-04-16,54.67,55.2078,54.66,55.2078,18770,24.7856670013595,25.029488689915,24.7811333143279,25.029488689915,41401.1815757758,0.0,1.0
2013-04-17,54.38,54.53,54.334,54.49,34238,24.6541900774452,24.7221953829181,24.6333351171002,24.704060634792,75519.10787381,0.0,1.0
2013-04-18,54.6,54.66,54.24,54.24,28148,24.7539311921388,24.7811333143279,24.5907184590038,24.5907184590038,62086.3323918454,0.0,1.0
2013-04-19,54.81,54.81,54.5,54.5125,16598,24.8491386198009,24.8491386198009,24.7085943218235,24.7142614306129,36610.3788915678,0.0,1.0
2013-04-22,54.92,54.92,54.42,54.42,10797,24.8990091771477,24.8990091771477,24.6723248255713,24.6723248255713,23815.0536746751,0.0,1.0
2013-04-23,55.08,55.37,54.9,54.9,28683,24.9715481696521,25.1030250935664,24.8899418030846,24.8899418030846,63266.3873808193,0.0,1.0
2013-04-24,55.11,55.16,54.85,54.85,14321,24.9851492307467,25.0078176659043,24.867273367927,24.867273367927,31587.9766300845,0.0,1.0
2013-04-25,54.88,55.12,54.81,55.12,14255,24.8808744290215,24.9896829177782,24.8491386198009,24.9896829177782,31442.3997529401,0.0,1.0
2013-04-26,55.03,55.04,54.82,54.84,12452,24.9488797344945,24.953413421526,24.8536723068324,24.8627396808954,27465.504154585,0.0,1.0
2013-04-29,55.14,55.46,54.8,54.8,12444,24.9987502918413,25.1438282768501,24.8446049327693,24.8446049327693,27447.8584725069,0.0,1.0
2013-04-30,55.35,55.37,54.92,54.92,32609,25.0939577195033,25.1030250935664,24.8990091771477,24.8990091771477,71926.0058606541,0.0,1.0
2013-05-01,55.15,55.21,54.96,55.21,15959,25.1161990813426,25.1435240486115,25.0296700183244,25.1435240486115,35042.6769253396,0.249058,1.0
2013-05-02,55.35,55.59,55.15,55.59,15642,25.2072823055723,25.316582174648,25.1161990813426,25.316582174648,34346.6102178183,0.0,1.0
2013-05-03,55.26,55.41,55.24,55.27,55273,25.1662948546689,25.2346072728412,25.157186532246,25.1708490158804,121368.123422163,0.0,1.0
2013-05-06,55.47,55.4999,55.26,55.39,15173,25.2619322401101,25.2755491821325,25.1662948546689,25.2254989504182,33316.7828177316,0.0,1.0
2013-05-07,55.46,55.6,55.31,55.6,18447,25.2573780788986,25.3211363358594,25.1890656607264,25.3211363358594,40505.8124720685,0.0,1.0
2013-05-08,55.45,55.5,55.26,55.5,35933,25.2528239176872,25.2755947237446,25.1662948546689,25.2755947237446,78901.4668812724,0.0,1.0
2013-05-09,55.5,55.87,55.2925,55.87,21699,25.2755947237446,25.4440986885696,25.1810958786063,25.4440986885696,47646.5346577445,0.0,1.0
2013-05-10,55.23,55.37,55.04,55.37,19154,25.1526323710345,25.2163906279953,25.0661033080163,25.2163906279953,42058.2388513036,0.0,1.0
2013-05-13,54.87,55.36,54.8425,55.04,22625,24.988682567421,25.2118364667838,24.9761586240894,25.0661033080163,49679.8399295575,0.0,1.0
2013-05-14,54.85,55.05,54.84,54.85,41333,24.979574244998,25.0706574692277,24.9750200837865,24.979574244998,90758.7546434654,0.0,1.0
2013-05-15,54.95,55.028,54.78,55.028,26588,25.0251158571129,25.0606383145625,24.9476951165176,25.0606383145625,58381.7716705889,0.0,1.0
2013-05-16,55.08,55.15,54.8425,55.15,15921,25.0843199528622,25.1161990813426,24.9761586240894,25.1161990813426,34959.2367521982,0.0,1.0
2013-05-17,55.29,55.35,54.83,55.13,18584,25.1799573383034,25.2072823055723,24.9704659225751,25.1070907589196,40806.6362541833,0.0,1.0
2013-05-20,55.16,55.35,55.05,55.3,17943,25.1207532425541,25.2072823055723,25.0706574692277,25.1845114995149,39399.1322809304,0.0,1.0
2013-05-21,55.1,55.31,55.01,55.31,20294,25.0934282752852,25.1890656607264,25.0524408243818,25.1890656607264,44561.4440455443,0.0,1.0
2013-05-22,55.07,55.35,55.07,55.1,60306,25.0797657916507,25.2072823055723,25.0797657916507,25.0934282752852,132419.554775332,0.0,1.0
2013-05-23,54.72,54.99,54.72,54.72,34981,24.9203701492487,25.0433325019588,24.9203701492487,24.9203701492487,76811.0709646786,0.0,1.0
2013-05-24,54.59,54.72,54.51,54.62,30387,24.8611660534994,24.9203701492487,24.8247327638075,24.8748285371339,66723.5931906946,0.0,1.0
2013-05-28,54.29,54.99,53.96,54.5,106298,24.7245412171548,25.0433325019588,24.5742538971758,24.820178602596,233408.513804734,0.0,1.0
2013-05-29,53.45,53.96,53.45,53.96,14755,24.3419916753901,24.5742538971758,24.3419916753901,24.5742538971758,32398.9409131766,0.0,1.0
2013-05-30,53.57,53.66,53.36,53.41,18363,24.3966416099279,24.4376290608313,24.3010042244867,24.3237750305441,40321.3657735454,0.0,1.0
2013-05-31,53.52,53.59,53.3625,53.37,187483,24.3738708038705,24.4057499323509,24.3021427647896,24.3055583856982,411674.052133181,0.0,1.0
2013-06-03,52.31,53.54,52.29,53.54,162048,23.9360305570854,24.4988544451606,23.9268789491492,24.4988544451606,354141.045224007,0.248593,1.0
2013-06-04,52.01,52.65,51.99,52.36,101209,23.7987564380427,24.0916078920005,23.7896048301065,23.9589095769258,221182.989275255,0.0,1.0
2013-06-05,51.96,52.2,51.86,52.08,28886,23.7758774182022,23.8856967134364,23.7301193785213,23.8307870658193,63127.7043366205,0.0,1.0
2013-06-06,51.89,52.104,51.2,52.104,20471,23.7438467904256,23.8417689953427,23.4281163166273,23.8417689953427,44737.4934388616,0.0,1.0
2013-06-07,51.66,52.1,51.5,51.98,13779,23.6386032991595,23.8399386737555,23.56539043567,23.7850290261384,30112.7410529077,0.0,1.0
2013-06-10,51.72,52.01,51.34,52.01,16696,23.666058122968,23.7987564380427,23.4921775721805,23.7987564380427,36487.5770824696,0.0,1.0
2013-06-11,50.31,50.9,50.3,50.77,50745,23.0208697634671,23.2908421975845,23.016293959499,23.2313567459993,110898.544504667,0.0,1.0
2013-06-12,50.44,50.91,50.44,50.48,21708,23.0803552150523,23.2954180015526,23.0803552150523,23.0986584309247,47440.8435137907,0.0,1.0
2013-06-13,51.25,51.3,50.52,50.9,33858,23.4509953364677,23.4738743563082,23.1169616467971,23.2908421975845,73993.5544356885,0.0,1.0
2013-06-14,51.85,52.09,51.01,51.01,97564,23.7255435745532,23.8353628697874,23.3411760412335,23.3411760412335,213217.175998686,0.0,1.0
2013-06-17,51.83,52.01,51.6,51.64,29198,23.716391966617,23.7987564380427,23.6111484753509,23.6294516912233,63809.5517281952,0.0,1.0
2013-06-18,51.24,51.395,51.17,51.37,23057,23.4464195324996,23.517344494005,23.414388904723,23.5059049840848,50388.9593190286,0.0,1.0
2013-06-19,50.77,51.604,50.77,51.18,59538,23.2313567459993,23.6129787969381,23.2313567459993,23.4189647086911,130114.839742218,0.0,1.0
2013-06-20,49.7,49.9,48.98,49.55,45313,22.7417457214136,22.8332618007754,22.412287835711,22.6731086618922,99027.4065846874,0.0,1.0
2013-06-21,49.2299,49.626,48.88,49.22,35067,22.5266371768736,22.7078847720497,22.3665297960301,22.5221071309452,76635.7130780403,0.0,1.0
2013-06-24,47.49,48.42,47.29,47.53,46211,21.7304930444654,22.1560428134979,21.6389769651036,21.7487962603378,100989.903243771,0.0,1.0
2013-06-25,48.5,48.88,48.1125,48.26,34435,22.1926492452426,22.3665297960301,22.0153368414791,22.0828299500084,75254.5350284404,0.0,1.0
2013-06-26,49.25,49.55,49.17,49.17,18951,22.5358345428495,22.6731086618922,22.4992281111047,22.4992281111047,41415.6728132415,0.0,1.0
2013-06-27,49.83,50.1,49.71,50.01,13809,22.8012311729988,22.9247778801372,22.7463215253817,22.8835956444244,30178.3033020976,0.0,1.0
2013-06-28,50.0,50.3,49.83,50.27,17089,22.8790198404563,23.016293959499,22.8012311729988,23.0025665475948,37346.4425468569,0.0,1.0
2013-07-01,49.64,50.1999,49.02,49.02,22706,22.8311386277342,23.0886558420305,22.5459793620373,22.5459793620373,49367.9206446068,0.25536,1.0
2013-07-02,50.11,50.51,49.5,49.5,20327,23.0473077485045,23.2312814683089,22.7667478258026,22.7667478258026,44195.4427438968,0.0,1.0
2013-07-03,49.74,50.24,48.72,48.72,28575,22.8771320576853,23.1070992074409,22.4079990721839,22.4079990721839,62128.4388452234,0.0,1.0
2013-07-05,49.37,49.9,49.37,49.9,15999,22.7069563668662,22.9507215456071,22.7069563668662,22.9507215456071,34785.4030825801,0.0,1.0
2013-07-08,49.4201,49.82,48.75,48.75,132694,22.7299990752717,22.9139268016462,22.4217971011693,22.4217971011693,288506.423941489,0.0,1.0
2013-07-09,49.55,49.68,49.45,49.51,64168,22.7897445407782,22.8495359997147,22.7437511108271,22.7713471687978,139515.578786362,0.0,1.0
2013-07-10,49.11,49.56,49.02,49.46,43132,22.5873734489933,22.7943438837733,22.5459793620373,22.7483504538222,93778.6115230856,0.0,1.0
2013-07-11,49.34,49.9,49.34,49.875,33103,22.6931583378809,22.9507215456071,22.6931583378809,22.9392231881193,71973.323222867,0.0,1.0
2013-07-12,49.9,49.9,49.46,49.9,35509,22.9507215456071,22.9507215456071,22.7483504538222,22.9507215456071,77204.5051602812,0.0,1.0
2013-07-15,49.73,49.975,49.59,49.6,18622,22.8725327146902,22.9852166180704,22.8081419127586,22.8127412557538,40488.391537209,0.0,1.0
2013-07-16,49.98,50.25,49.78,49.8,23692,22.987516289568,23.111698550436,22.8955294296658,22.904728115656,51511.7050960991,0.0,1.0
2013-07-17,50.32,50.49,50.07,50.07,19563,23.1438939514018,23.2220827823187,23.028910376524,23.028910376524,42534.3359275277,0.0,1.0
2013-07-18,50.79,51.11,50.51,50.51,23677,23.360063072172,23.5072420480156,23.2312814683089,23.2312814683089,51479.0917423746,0.0,1.0
2013-07-19,50.74,50.95,50.6725,50.6725,15506,23.3370663571965,23.4336525600938,23.3060207919795,23.3060207919795,33713.510856834,0.0,1.0
2013-07-22,50.93,51.12,50.9,50.96,19359,23.4244538741036,23.5118413910107,23.4106558451183,23.4382519030889,42090.7943168741,0.0,1.0
2013-07-23,51.17,51.25,51.06,51.25,11621,23.5348381059863,23.5716328499472,23.4842453330401,23.5716328499472,25266.6522421816,0.0,1.0
2013-07-24,50.8,51.11,50.8,50.86,20532,23.3646624151672,23.5072420480156,23.3646624151672,23.3922584731378,44641.158578132,0.0,1.0
2013-07-25,50.65,50.66,50.39,50.39,12504,23.2956722702405,23.3002716132356,23.1760893523676,23.1760893523676,27186.4916647654,0.0,1.0
2013-07-26,50.56,50.8,50.56,50.8,19347,23.2542781832845,23.3646624151672,23.2542781832845,23.3646624151672,42064.7036338945,0.0,1.0
2013-07-29,50.7,50.77,50.42,50.42,12997,23.318668985216,23.3508643861818,23.1898873813529,23.1898873813529,28258.3838905116,0.0,1.0
2013-07-30,50.45,50.59,50.32,50.32,11236,23.2036854103382,23.2680762122698,23.1438939514018,23.1438939514018,24429.5761632522,0.0,1.0
2013-07-31,50.15,50.34,50.15,50.339,21086,23.0657051204849,23.153092637392,23.0657051204849,23.1526327030925,45845.678442358,0.0,1.0
2013-08-01,49.91,50.08,49.91,49.9825,25222,23.0684679458221,23.1470421704422,23.0684679458221,23.1019775416159,54569.2944566778,0.246007,1.0
2013-08-02,49.9,50.0,49.79,49.82,17806,23.0638459326091,23.1100660647386,23.0130037872667,23.0268698269055,38524.338160955,0.0,1.0
2013-08-05,50.01,50.1675,48.75,49.07,38394,23.1146880779515,23.1874847860555,22.5323144131201,22.6802188359345,83067.6984921773,0.0,1.0
2013-08-06,49.93,50.11,49.91,50.0,26488,23.077711972248,23.160908210081,23.0684679458221,23.1100660647386,57308.3606204299,0.0,1.0
2013-08-07,49.81,49.95,49.76,49.7805,18678,23.0222478136926,23.0869559986739,22.9991377476278,23.0086128747144,40410.9619325125,0.0,1.0
2013-08-08,49.89,49.97,49.79,49.91,12468,23.0592239193962,23.0962000250997,23.0130037872667,23.0684679458221,26975.2582382785,0.0,1.0
2013-08-09,49.95,50.07,49.94,50.054,13712,23.0869559986739,23.1424201572292,23.0823339854609,23.1350249360885,29666.7260958673,0.0,1.0
2013-08-12,50.05,50.12,49.74,49.75,44079,23.1331761308033,23.165530223294,22.989893721202,22.9945157344149,95367.5335166089,0.0,1.0
2013-08-13,49.95,50.0975,49.95,50.03,31449,23.0869559986739,23.1551306935648,23.0869559986739,23.1239321043774,68041.7786602197,0.0,1.0
2013-08-14,50.096,50.13,49.93,50.035,25503,23.1544373915829,23.1701522365069,23.077711972248,23.1262431109839,55177.2546399436,0.0,1.0
2013-08-15,49.73,49.9,49.72,49.9,20501,22.985271707989,23.0638459326091,22.9806496947761,23.0638459326091,44355.1306659406,0.0,1.0
2013-08-16,49.6,49.82,49.57,49.6,20977,22.9251855362207,23.0268698269055,22.9113194965818,22.9251855362207,45384.9849265614,0.0,1.0
2013-08-19,49.16,49.351,49.056,49.056,11117,22.721816954851,22.8100974072183,22.6737480174363,22.6737480174363,24052.289527987,0.0,1.0
2013-08-20,48.87,49.11,48.87,48.93,18132,22.5877785716755,22.6987068887862,22.5877785716755,22.6155106509532,39229.658515918,0.0,1.0
2013-08-21,48.68,48.92,48.66,48.75,22126,22.4999603206295,22.6108886377402,22.4907162942036,22.5323144131201,47870.9146439004,0.0,1.0
2013-08-22,48.47,48.64,48.44,48.44,19385,22.4028980431576,22.4814722677777,22.3890320035187,22.3890320035187,41940.5984078464,0.0,1.0
2013-08-23,48.67,48.88,48.66,48.66,21028,22.4953383074165,22.5924005848884,22.4907162942036,22.4907162942036,45495.3264544852,0.0,1.0
2013-08-26,48.74,48.89,48.74,48.78,17132,22.5276923999072,22.5970225981014,22.5276923999072,22.546180452759,37066.0991448658,0.0,1.0
2013-08-27,48.48,48.7499,48.48,48.7,13692,22.4075200563705,22.532268192988,22.4075200563705,22.5092043470554,29623.4549084464,0.0,1.0
2013-08-28,48.32,48.48,48.32,48.34,16911,22.3335678449634,22.4075200563705,22.3335678449634,22.3428118713893,36587.9525238633,0.0,1.0
2013-08-29,48.42,48.4875,48.42,48.43,9303,22.3797879770929,22.4109865662802,22.3797879770929,22.3844099903058,20127.5928288983,0.0,1.0
2013-08-30,48.33,48.5,48.33,48.364,113550,22.3381898581763,22.4167640827964,22.3381898581763,22.3539047031003,245672.166582975,0.0,1.0
2013-09-03,48.35,48.375,47.5425,47.7,201781,22.4560234630272,22.4676346437216,22.0809823265971,22.154132764972,434454.094958664,0.23494,1.0
2013-09-04,47.97,48.22,47.97,48.035,44373,22.2795335164719,22.3956453234162,22.2795335164719,22.3097225862774,95539.3796026422,0.0,1.0
2013-09-05,47.94,48.29,47.87,48.29,13344,22.2656000996386,22.4281566293606,22.2330887936942,22.4281566293606,28730.9282991382,0.0,1.0
2013-09-06,48.34,48.34,48.09,48.25,16060,22.4513789907494,22.4513789907494,22.3352671838051,22.4095787402495,34578.7401441967,0.0,1.0
2013-09-09,48.42,48.63,48.36,48.5,17760,22.4885347689716,22.5860686868048,22.460667935305,22.5256905471938,38239.0052902199,0.0,1.0
2013-09-10,48.55,48.7,48.47,48.47,51860,22.5489129085827,22.6185799927492,22.5117571303605,22.5117571303605,111659.617925158,0.0,1.0
2013-09-11,48.72,48.77,48.47,48.47,15438,22.6278689373048,22.6510912986936,22.5117571303605,22.5117571303605,33239.513720181,0.0,1.0
2013-09-12,49.0,49.192,48.75,48.75,11135,22.7579141610824,22.8470880288156,22.6418023541381,22.6418023541381,23974.7367064526,0.0,1.0
2013-09-13,48.98,49.152,48.85,48.87,20119,22.7486252165268,22.8285101397045,22.6882470769158,22.6975360214714,43318.1614546135,0.0,1.0
2013-09-16,49.4,49.67,49.15,49.2,36248,22.9436930521933,23.0690938036931,22.827581245249,22.8508036066378,78045.4653017956,0.0,1.0
2013-09-17,49.43,49.6,49.3101,49.34,25319,22.9576264690266,23.0365824977487,22.9019392464161,22.9158262185266,54514.2666071552,0.0,1.0
2013-09-18,49.71,49.92,49.3901,49.555,22119,23.0876716928042,23.1852056106374,22.9390950246383,23.0156823724987,47624.3557440526,0.0,1.0
2013-09-19,50.495,50.75,50.48,50.485,23200,23.4522627666093,23.5706968096925,23.4452960581926,23.4476182943315,49951.8537574944,0.0,1.0
2013-09-20,50.48,50.7199,50.26,50.26,15601,23.4452960581926,23.5567169481364,23.3431176680816,23.3431176680816,33590.4685547704,0.0,1.0
2013-09-23,50.43,50.565,50.23,50.275,19815,23.4220736968038,23.4847740725537,23.3291842512483,23.3500843764983,42663.6199226186,0.0,1.0
2013-09-24,50.25,50.48,50.225,50.225,14670,23.3384731958039,23.4452960581926,23.3268620151094,23.3268620151094,31585.9351130363,0.0,1.0
2013-09-25,50.23,50.41,50.21,50.24,13820,23.3291842512483,23.4127847522482,23.3198953066928,23.3338287235261,29755.8025400248,0.0,1.0
2013-09-26,50.05,50.3275,49.8225,50.1788,25521,23.2455837502484,23.3744678559566,23.1399220059291,23.3054045531861,54949.1922303887,0.0,1.0
2013-09-27,49.9166,50.11,49.7101,49.7101,8594,23.183626490063,23.2734505839151,23.087718137527,23.087718137527,18503.7168617201,0.0,1.0
2013-09-30,49.63,49.8775,49.6025,49.6025,13076,23.050515914582,23.1654666034569,23.0377436158181,23.0377436158181,28153.8982643534,0.0,1.0
2013-10-01,49.37,49.56,49.33,49.41,15364,23.0410110020656,23.1296841252252,23.0223429761372,23.0596790279939,32920.4599542963,0.239535,1.0
2013-10-02,49.32,49.5799,49.21,49.21,14864,23.0176759696551,23.1389714681246,22.9663388983522,22.9663388983522,31849.1093960336,0.0,1.0
2013-10-03,49.27,49.57,49.27,49.2865,10240,22.9943409372447,23.1343511317073,22.9943409372447,23.0020414979401,21941.2594332201,0.0,1.0
2013-10-04,49.53,49.65,49.18,49.18,23322,23.115683105779,23.171687183564,22.9523378789059,22.9523378789059,49972.0754396054,0.0,1.0
2013-10-07,49.7,49.7,49.45,49.45,10176,23.1950222159744,23.1950222159744,23.0783470539223,23.0783470539223,21804.1265617626,0.0,1.0
2013-10-08,49.68,49.815,49.47,49.815,10744,23.1856882030103,23.2486927905184,23.0876810668864,23.2486927905184,23021.1807959489,0.0,1.0
2013-10-09,49.76,49.995,49.6,49.7,14223,23.223024254867,23.332698907196,23.1483521511536,23.1950222159744,30475.6379803408,0.0,1.0
2013-10-10,49.8096,49.96,49.5062,49.5062,30016,23.2461726070181,23.3163643845087,23.1045756303516,23.1045756303516,64315.3167136266,0.0,1.0
2013-10-11,49.89,50.01,49.78,49.78,24217,23.2836953391341,23.3396994169191,23.2323582678311,23.2323582678311,51889.7929388957,0.0,1.0
2013-10-14,50.01,50.25,49.22,49.22,19864,23.3396994169191,23.4517075724892,22.9710059048342,22.9710059048342,42562.6149786607,0.0,1.0
2013-10-15,49.98,50.2175,49.98,50.1456,7552,23.3256983974729,23.4365398014225,23.3256983974729,23.4029840248163,16181.6788319998,0.0,1.0
2013-10-16,50.1268,50.86,50.01,50.01,30002,23.3942100526299,23.7363949678966,23.3396994169191,23.3396994169191,64285.3188979953,0.0,1.0
2013-10-17,50.3,50.59,50.18,50.325,12422,23.4750426048997,23.6103857928802,23.4190385271146,23.4867101211049,26616.6332694786,0.0,1.0
2013-10-18,50.55,50.84,50.41,50.8199,25555,23.5917177669519,23.7270609549324,23.5263796762026,23.7176802719034,54756.7270328066,0.0,1.0
2013-10-21,50.58,50.72,50.572,50.65,19158,23.6057187863981,23.6710568771474,23.6019851812125,23.6383878317727,41049.8679903938,0.0,1.0
2013-10-22,50.82,50.93,50.72,50.85,29969,23.7177269419682,23.7690640132712,23.6710568771474,23.7317279614145,64214.6097611499,0.0,1.0
2013-10-23,51.02,51.0788,50.69,50.7,24248,23.81106707161,23.8385090697247,23.6570558577011,23.6617228641832,51956.216673508,0.0,1.0
2013-10-24,50.94,51.05,50.8001,50.8001,12106,23.7737310197533,23.8250680910562,23.7084395990689,23.7084395990689,25939.5397166565,0.0,1.0
2013-10-25,50.98,51.11,50.8125,50.94,37600,23.7923990456816,23.8530701299488,23.7142266871067,23.7737310197533,80565.5619813553,0.0,1.0
2013-10-28,50.92,51.1175,50.8001,50.8001,111896,23.7643970067891,23.8565703848103,23.7084395990689,23.7084395990689,239759.684134727,0.0,1.0
2013-10-29,50.73,50.91,50.66,50.77,10517,23.6757238836294,23.759730000307,23.6430548382548,23.6943919095578,22534.7876424977,0.0,1.0
2013-10-30,50.68,50.93,50.59,50.88,18714,23.652388851219,23.7690640132712,23.6103857928802,23.7457289808608,40098.5086946564,0.0,1.0
2013-10-31,50.73,51.02,50.7,51.01,24913,23.6757238836294,23.81106707161,23.6617228641832,23.8064000651279,53381.1129159975,0.0,1.0
2013-11-01,50.28,50.64,50.25,50.4171,23719,23.5776873453648,23.7465013359044,23.5636195128198,23.6419773400953,50581.3527226391,0.239937,1.0
2013-11-04,50.15,50.44,50.15,50.25,14308,23.5167267376699,23.6527157856046,23.5167267376699,23.5636195128198,30512.1630235474,0.0,1.0
2013-11-05,50.07,50.28,49.88,50.27,21001,23.47921251755,23.5776873453648,23.3901162447652,23.5729980678498,44785.1506609952,0.0,1.0
2013-11-06,49.8001,50.13,49.681,49.75,28469,23.3526489174204,23.5073481826399,23.2967996222169,23.3291556370704,60710.8449201406,0.0,1.0
2013-11-07,49.765,50.14,49.73,49.76,61037,23.3361895533428,23.5120374601549,23.3197770820404,23.3338449145853,130162.908475557,0.0,1.0
2013-11-08,49.44,49.7056,49.44,49.4401,23675,23.1837880341057,23.3083352449038,23.1837880341057,23.1838349268808,50487.5216370201,0.0,1.0
2013-11-11,49.28,49.5975,49.28,49.35,15332,23.1087595938659,23.2576441549668,23.1087595938659,23.1415845364708,32695.8682888613,0.0,1.0
2013-11-12,48.77,48.97,48.77,48.9,14655,22.8696064406014,22.9633919909012,22.8696064406014,22.9305670482963,31252.1490851333,0.0,1.0
2013-11-13,48.78,48.9,48.37,48.37,20862,22.8742957181164,22.9305670482963,22.6820353400019,22.6820353400019,44488.7297314262,0.0,1.0
2013-11-14,49.01,49.189,48.8829,49.14,19087,22.9821491009612,23.0660871684795,22.9225483837457,23.043109708656,40703.4984365703,0.0,1.0
2013-11-15,49.29,49.51,48.915,49.16,17506,23.1134488713809,23.2166129767106,22.9376009645688,23.052488263686,37331.9769283072,0.0,1.0
2013-11-18,49.36,49.73,49.1,49.625,24436,23.1462738139858,23.3197770820404,23.0243525985961,23.270539668133,52110.3729132935,0.0,1.0
2013-11-19,49.3,49.56,49.2,49.56,15183,23.1181381488958,23.2400593642856,23.071245373746,23.2400593642856,32378.1221125609,0.0,1.0
2013-11-20,49.62,49.64,49.1225,49.1225,37135,23.2681950293755,23.2775735844055,23.0349034730048,23.0349034730048,79191.3037377294,0.0,1.0
2013-11-21,49.45,49.88,49.114,49.88,16003,23.1884773116207,23.3901162447652,23.030917587117,23.3901162447652,34126.7923445505,0.0,1.0
2013-11-22,49.4,49.63,49.1925,49.26,12744,23.1650309240457,23.2728843068905,23.0677284156097,23.0993810388359,27176.894434728,0.0,1.0
2013-11-25,49.57,49.749,49.39,49.6999,16519,23.2447486418005,23.3286867093189,23.1603416465307,23.3056623567203,35227.1750759002,0.0,1.0
2013-11-26,49.36,49.78,49.3134,49.78,29110,23.1462738139858,23.3432234696153,23.1244217807659,23.3432234696153,62077.7932356349,0.0,1.0
2013-11-27,49.16,49.417,49.12,49.16,20409,23.052488263686,23.1730026958212,23.033731153626,23.052488263686,43522.6960544855,0.0,1.0
2013-11-29,49.43,49.43,48.96,48.96,10940,23.1790987565907,23.1790987565907,22.9587027133862,22.9587027133862,23329.8199243506,0.0,1.0
2013-12-02,48.85,49.36,48.57,48.91,24239,23.0290414071833,23.2694674280157,22.8970428075106,23.0573268213989,51416.606061191,0.259999,1.0
2013-12-03,48.5,48.83,48.28,48.28,90457,22.8640431575924,23.0196129357781,22.7603299721353,22.7603299721353,191880.520420692,0.0,1.0
2013-12-04,48.43,48.75,48.3125,48.74,50254,22.8310435076743,22.9818990501573,22.7756512381687,22.9771848144547,106600.524815343,0.0,1.0
2013-12-05,48.67,48.7899,48.14,48.14,25387,22.9441851645366,23.0007088506107,22.694330672299,22.694330672299,53851.7834100192,0.0,1.0
2013-12-06,48.73,48.96,47.87,47.87,18243,22.9724705787521,23.0808979999119,22.5670463083289,22.5670463083289,38697.6832531998,0.0,1.0
2013-12-09,49.44,49.51,48.36,48.36,94539,23.3071813136365,23.3401809635547,22.7980438577561,22.7980438577561,200539.400157553,0.0,1.0
2013-12-10,49.61,49.6165,49.1,49.3,30020,23.3873233205806,23.3903875737873,23.1468972997482,23.2411820138001,63679.4634249332,0.0,1.0
2013-12-11,49.4914,49.65,49.259,49.5,83829,23.3314124851478,23.406180263391,23.2218536474195,23.3354667278521,177820.977330071,0.0,1.0
2013-12-12,49.6,49.61,49.13,49.41,23036,23.382609084878,23.3873233205806,23.161040006856,23.2930386065287,48864.7608080201,0.0,1.0
2013-12-13,49.52,49.74,49.3901,49.5,39328,23.3448951992573,23.4486083847144,23.2836572774805,23.3354667278521,83423.9153089862,0.0,1.0
2013-12-16,49.88,49.89,49.585,49.61,42224,23.5146076845507,23.5193219202533,23.3755377313241,23.3873233205806,89567.0107812918,0.0,1.0
2013-12-17,49.58,49.85,49.4701,49.48,24457,23.3731806134728,23.5004649774429,23.3213711631013,23.3260382564469,51879.0352093135,0.0,1.0
2013-12-18,49.49,49.97,49.37,49.53,26123,23.3307524921495,23.5570358058741,23.2741816637183,23.3496094349599,55413.0120935885,0.0,1.0
2013-12-19,49.47,49.7575,49.46,49.49,62192,23.3213240207443,23.4568582971939,23.3166097850417,23.3307524921495,131923.823761607,0.0,1.0
2013-12-20,49.58,49.78,49.51,49.515,44316,23.3731806134728,23.4674653275248,23.3401809635547,23.342538081406,94004.6336155677,0.0,1.0
2013-12-23,49.5,49.7499,49.33,49.33,41238,23.3354667278521,23.4532754780599,23.2553247209079,23.2553247209079,87475.4734416186,0.0,1.0
2013-12-24,49.52,49.63,49.47,49.5569,18935,23.3448951992573,23.3967517919858,23.3213240207443,23.3622907289998,40165.5776132947,0.0,1.0
2013-12-26,49.1907,49.78,49.19,49.78,27451,23.3102955377416,23.5895507050881,23.3099638244935,23.5895507050881,57928.6480308103,0.255906,1.0
2013-12-27,49.13,49.28,49.07,49.08,33427,23.2815312603652,23.3526126706859,23.2530986962369,23.257837456925,70539.5401889145,0.0,1.0
2013-12-30,49.1776,49.58,48.81,49.13,23376,23.3040877612403,23.4947754913272,23.1298909183478,23.2815312603652,49329.3532610185,0.0,1.0
2013-12-31,49.29,49.29,49.02,49.11,27863,23.3573514313739,23.3573514313739,23.2294048927967,23.2720537389891,58798.0736615229,0.0,1.0
2014-01-02,49.28,49.3,48.9,48.96,20966,23.3526126706859,23.362090192062,23.1725397645402,23.2009723286684,44243.6353726263,0.0,1.0
2014-01-03,49.23,49.4,49.03,49.4,16239,23.3289188672456,23.4094777989424,23.2341436534847,23.4094777989424,34268.4534396681,0.0,1.0
2014-01-06,49.3455,49.67,49.1,49.67,19840,23.3836515531926,23.5374243375196,23.2673149783011,23.5374243375196,41867.486682863,0.0,1.0
2014-01-07,49.23,49.64,49.16,49.64,18095,23.3289188672456,23.5232080554555,23.2957475424293,23.5232080554555,38185.0892906456,0.0,1.0
2014-01-08,49.09,49.49,49.06,49.49,14121,23.262576217613,23.4521266451348,23.2483599355489,23.4521266451348,29798.9304157616,0.0,1.0
2014-01-09,49.06,49.64,49.05,49.63,35198,23.2483599355489,23.5232080554555,23.2436211748608,23.5184692947674,74276.8042471478,0.0,1.0
2014-01-10,49.18,49.3575,49.1339,49.16,14331,23.3052250638054,23.3893380660182,23.2833793770335,23.2957475424293,30242.0842566588,0.0,1.0
2014-01-13,49.08,49.61,49.08,49.61,30607,23.257837456925,23.5089917733914,23.257837456925,23.5089917733914,64588.6171825801,0.0,1.0
2014-01-14,49.18,49.56,49.15,49.56,26470,23.3052250638054,23.4852979699511,23.2910087817413,23.4852979699511,55858.4865169046,0.0,1.0
2014-01-15,49.35,49.58,48.33,48.33,24973,23.3857839955022,23.4947754913272,22.9024304053216,22.9024304053216,52699.4327082227,0.0,1.0
2014-01-16,49.29,49.58,49.29,49.46,45884,23.3573514313739,23.4947754913272,23.3573514313739,23.4379103630707,96827.0039796618,0.0,1.0
2014-01-17,49.46,49.75,49.09,49.65,30123,23.4379103630707,23.575334423024,23.262576217613,23.5279468161435,63567.2530921312,0.0,1.0
2014-01-21,49.41,49.46,49.07,49.46,30336,23.4142165596305,23.4379103630707,23.2530986962369,23.4379103630707,64016.7377021841,0.0,1.0
2014-01-22,49.11,49.535,49.0,49.3501,44353,23.2720537389891,23.473451068231,23.2199273714206,23.3858313831091,93596.2014538824,0.0,1.0
2014-01-23,48.822,49.08,48.78,49.07,40858,23.1355774311734,23.257837456925,23.1156746362836,23.2530986962369,86220.8553875212,0.0,1.0
2014-01-24,48.495,48.82,48.43,48.75,40191,22.9806199566743,23.1346296790358,22.949818012202,23.1014583542195,84813.3143785762,0.0,1.0
2014-01-27,48.59,48.6,47.945,47.945,49519,23.0256381832108,23.0303769438988,22.7199881188319,22.7199881188319,104497.785939954,0.0,1.0
2014-01-28,48.56,48.77,48.4149,48.59,50583,23.0114219011466,23.1109358755956,22.9426624835631,23.0256381832108,106743.098733834,0.0,1.0
2014-01-29,48.43,48.68,48.41,48.65,24079,22.949818012202,23.0682870294032,22.9403404908259,23.054070747339,50812.8634998317,0.0,1.0
2014-01-30,48.46,48.88,48.32,48.88,21833,22.9640342942662,23.1630622431641,22.8976916446335,23.1630622431641,46073.2276586164,0.0,1.0
2014-01-31,47.99,48.3,47.98,48.28,21537,22.7413125419281,22.8882141232575,22.73657378124,22.8787366018814,45448.5917685897,0.0,1.0
2014-02-03,47.88,48.24,47.7325,48.24,42640,22.8117248392396,22.9832415673542,22.7414506242482,22.9832415673542,89497.975904397,0.258588,1.0
2014-02-04,48.3,48.34,47.85,47.85,56338,23.0118276887066,23.0308851029416,22.7974317785634,22.7974317785634,118248.990771621,0.0,1.0
2014-02-05,48.48,48.53,48.15,48.199,44669,23.0975860527639,23.1214078205576,22.9403623853255,22.9637077177633,93756.6858741442,0.0,1.0
2014-02-06,48.45,48.65,47.95,47.95,30821,23.0832929920877,23.1785800632624,22.8450753141508,22.8450753141508,64690.8329115717,0.0,1.0
2014-02-07,48.502,48.65,48.2125,48.48,26875,23.1080676305931,23.1785800632624,22.9701395950676,23.0975860527639,56408.4920832709,0.0,1.0
2014-02-10,48.684,49.04,48.645,48.845,22659,23.1947788653621,23.3643898520532,23.1761978864831,23.2714849576578,47559.4426833428,0.0,1.0
2014-02-11,48.678,48.92,48.561,48.8,18074,23.1919202532269,23.3072176093484,23.1361773165897,23.2500453666435,37935.8915688572,0.0,1.0
2014-02-12,48.84,48.9,48.6,48.75,19947,23.2691027808785,23.2976889022309,23.1547582954687,23.2262235988498,41867.169919442,0.0,1.0
2014-02-13,48.71,48.865,48.5525,48.56,19220,23.2071661846149,23.2810136647753,23.1321276160647,23.1357008812338,40341.2546173196,0.0,1.0
2014-02-14,48.6941,48.72,48.445,48.445,43749,23.1995908624565,23.2119305381736,23.0809108153083,23.0809108153083,91825.6788893401,0.0,1.0
2014-02-18,48.67,49.08,48.65,48.96,25498,23.1881087703799,23.3834472662882,23.1785800632624,23.3262750235833,53518.2783679718,0.0,1.0
2014-02-19,48.6056,48.75,48.57,48.75,29830,23.1574263334616,23.2262235988498,23.1404652347925,23.2262235988498,62610.8025616362,0.0,1.0
2014-02-20,48.75,48.76,48.01,48.01,16306,23.2262235988498,23.2309879524086,22.8736614355032,22.8736614355032,34224.9998850164,0.0,1.0
2014-02-21,49.01,49.02,48.3301,48.68,18733,23.350096791377,23.3548611449358,23.0261683929184,23.1928731239387,39319.080267755,0.0,1.0
2014-02-24,49.25,49.4,49.19,49.19,45932,23.4644412767867,23.5359065801678,23.4358551554343,23.4358551554343,96407.6226369787,0.0,1.0
2014-02-25,49.44,49.625,49.06,49.06,18911,23.5549639944028,23.6431045352394,23.3739185591707,23.3739185591707,39692.6881409018,0.0,1.0
2014-02-26,49.47,49.6,49.41,49.6,19015,23.569257055079,23.6311936513426,23.5406709337266,23.6311936513426,39910.9758870101,0.0,1.0
2014-02-27,49.71,49.8,49.18,49.75,19294,23.6836015404887,23.7264807225174,23.4310908018756,23.7026589547237,40496.5747443583,0.0,1.0
2014-02-28,49.97,50.1175,49.65,49.65,21088,23.8074747330159,23.8777489480073,23.6550154191363,23.6550154191363,44262.0383647262,0.0,1.0
2014-03-03,49.32,49.83,49.1622,49.29,17775,23.6200822259729,23.8643288183339,23.5445094568071,23.6057147793634,37115.1544525959,0.256678,1.0
2014-03-04,49.55,49.8,49.445,49.8,25635,23.7302326499789,23.8499613717245,23.6799465868457,23.8499613717245,53527.2565058956,0.0,1.0
2014-03-05,50.09,50.09,49.28,49.8,9029,23.9888466889494,23.9888466889494,23.6009256304936,23.8499613717245,18853.0368243313,0.0,1.0
2014-03-06,49.68,49.7581,48.97,49.515,12137,23.7924915852866,23.8298948379599,23.4524620155291,23.7134706289345,25342.7077125826,0.0,1.0
2014-03-07,49.52,49.69,49.446,49.67,13794,23.7158652033694,23.7972807341564,23.6804255017327,23.7877024364168,28802.6126874322,0.0,1.0
2014-03-10,49.41,49.91,49.37,49.91,12369,23.6631845658013,23.9026420092925,23.644027970322,23.9026420092925,25827.1361701355,0.0,1.0
2014-03-11,49.42,49.5799,49.11,49.3,16399,23.6679737146711,23.7445522050996,23.5195100997066,23.6105039282333,34241.9925664203,0.0,1.0
2014-03-12,49.23,49.47,49.08,49.295,50161,23.5769798861445,23.6919194590203,23.5051426530971,23.6081093537983,104738.861462541,0.0,1.0
2014-03-13,49.16,49.35,49.135,49.135,16660,23.5434558440557,23.6344496725824,23.5314829718812,23.5314829718812,34786.9745811673,0.0,1.0
2014-03-14,49.17,49.5,49.02,49.075,16282,23.5482449929255,23.7062869056297,23.4764077598782,23.5027480786622,33997.6902839476,0.0,1.0
2014-03-17,49.3399,49.37,48.97,49.25,21107,23.6296126322239,23.644027970322,23.4524620155291,23.5865581838841,44072.5493688293,0.0,1.0
2014-03-18,49.43,49.45,48.9825,49.42,14230,23.672762863541,23.6823411612806,23.4584484516163,23.6679737146711,29713.0040990402,0.0,1.0
2014-03-19,49.4072,49.55,49.3925,49.43,13214,23.6618436041178,23.7302326499789,23.6548035552791,23.672762863541,27591.54154355,0.0,1.0
2014-03-20,49.35,49.51,49.08,49.4,31620,23.6344496725824,23.7110760544996,23.5051426530971,23.6583954169315,66024.2578785419,0.0,1.0
2014-03-21,49.47,49.5,49.0525,49.5,13119,23.6919194590203,23.7062869056297,23.4919724937051,23.7062869056297,27393.1764423969,0.0,1.0
2014-03-24,49.63,49.74,49.01,49.01,25073,23.7685458409375,23.8212264785055,23.4716186110084,23.4716186110084,52353.7703285477,0.0,1.0
2014-03-25,49.75,49.93,49.72,49.72,26399,23.8260156273753,23.9122203070322,23.8116481807659,23.8116481807659,55122.5295299061,0.0,1.0
2014-03-26,49.98,50.2099,49.41,49.41,22112,23.9361660513813,24.0462685838986,23.6631845658013,23.6631845658013,46171.0433336597,0.0,1.0
2014-03-27,50.37,50.37,50.16,50.2,13377,24.1229428573044,24.1229428573044,24.0223707310381,24.0415273265174,27931.8942960549,0.0,1.0
2014-03-28,50.3314,50.98,50.29,50.98,12550,24.1044567426669,24.4150809383637,24.0846296663458,24.4150809383637,26205.0738891746,0.0,1.0
2014-03-31,50.4,50.8,50.4,50.8,13600,24.1373103039139,24.3288762587069,24.1373103039139,24.3288762587069,28397.5302703406,0.0,1.0
2014-04-01,50.26,50.31,50.22,50.29,20358,24.1918108180525,24.2158774822169,24.172557486721,24.2062508165512,42295.01824793,0.2538,1.0
2014-04-02,50.31,50.8,50.26,50.8,21965,24.2158774822169,24.451730791028,24.1918108180525,24.451730791028,45633.6612543365,0.0,1.0
2014-04-03,50.4,50.41,50.12,50.12,16121,24.2591974777128,24.2640108105457,24.1244241583922,24.1244241583922,33492.3857537518,0.0,1.0
2014-04-04,50.34,50.8445,50.3201,50.76,97700,24.2303174807156,24.4731501221343,24.2207389483781,24.4324774596965,202977.860439274,0.0,1.0
2014-04-07,50.5,50.665,50.43,50.665,17172,24.3073308060416,24.3867507977841,24.2736374762115,24.3867507977841,35675.9039863176,0.0,1.0
2014-04-08,50.8151,51.16,50.5801,51.16,21610,24.4589989236057,24.6250107730117,24.345885602033,24.6250107730117,44896.1265516143,0.0,1.0
2014-04-09,50.9276,51.02,50.836,50.92,19870,24.5131489179756,24.5576241133514,24.4690587892264,24.5094907850226,41281.1677270049,0.0,1.0
2014-04-10,51.14,51.4492,51.126,51.2,16960,24.6153841073459,24.7642123585385,24.6086454413799,24.6442641043432,35235.4607272272,0.0,1.0
2014-04-11,51.06,51.6,51.01,51.6,14522,24.5768774446829,24.8367974176584,24.5528107805185,24.8367974176584,30170.3632476883,0.0,1.0
2014-04-14,50.92,51.12,50.86,51.12,11727,24.5094907850226,24.6057574416802,24.4806107880253,24.6057574416802,24363.5759403416,0.0,1.0
2014-04-15,50.85,51.1,50.83,51.04,10587,24.4757974551924,24.5961307760144,24.4661707895266,24.5672507790171,21995.1546414596,0.0,1.0
2014-04-16,51.27,51.27,50.82,50.82,98553,24.6779574341733,24.6779574341733,24.4613574566938,24.4613574566938,204750.021288351,0.0,1.0
2014-04-17,51.35,51.39,50.9325,51.39,14502,24.7164640968364,24.7357174281679,24.5155074510637,24.7357174281679,30128.8119968307,0.0,1.0
2014-04-21,51.34,51.449,51.25,51.4467,10053,24.7116507640035,24.7641160918819,24.6683307685076,24.7630090253303,20885.7362435622,0.0,1.0
2014-04-22,51.48,51.5,51.31,51.5,17870,24.7790374236638,24.7886640893296,24.6972107655049,24.7886640893296,37126.0426412471,0.0,1.0
2014-04-23,51.42,51.58,51.05,51.05,46945,24.7501574266665,24.8271707519926,24.57206411185,24.57206411185,97531.1735754531,0.0,1.0
2014-04-24,51.33,51.61,51.33,51.61,27079,24.7068374311706,24.8416107504913,24.7068374311706,24.8416107504913,56258.3160986195,0.0,1.0
2014-04-25,51.03,51.5871,51.03,51.5871,8933,24.5624374461842,24.830588218304,24.5624374461842,24.830588218304,18558.8661955378,0.0,1.0
2014-04-28,51.17,51.19,50.73,51.04,50144,24.6298241058446,24.6394507715103,24.4180374611979,24.5672507790171,104177.296150123,0.0,1.0
2014-04-29,51.46,51.47,50.9601,50.9601,13882,24.7694107579981,24.7742240908309,24.5287922496824,24.5287922496824,28840.7232202457,0.0,1.0
2014-04-30,51.24,51.729,51.1501,51.5212,12693,24.6635174356747,24.8988894112025,24.6202455735071,24.7988683549353,26370.5013567627,0.0,1.0
2014-05-01,51.32,51.54,51.13,51.45,15533,24.8230851950841,24.9294974854761,24.7311836715637,24.8859651848612,32113.3958061694,0.251512,1.0
2014-05-02,51.43,51.56,51.16,51.3,10785,24.8762913402801,24.9391713300572,24.7456944384353,24.813411350503,22297.2364494648,0.0,1.0
2014-05-05,51.3601,51.49,51.09,51.445,10772,24.8424812534692,24.9053128740234,24.7118359824015,24.8835467237159,22270.3598547645,0.0,1.0
2014-05-06,51.59,51.74,51.51,51.72,35599,24.9536820969288,25.026235931287,24.9149867186044,25.0165620867059,73598.4534413074,0.0,1.0
2014-05-07,51.84,51.84,51.35,51.84,12683,25.0746051541925,25.0746051541925,24.8375959619557,25.0746051541925,26221.2192757128,0.0,1.0
2014-05-08,52.03,52.1099,51.84,51.87,12949,25.1665066777129,25.2051536868143,25.0746051541925,25.0891159210641,26771.1557518887,0.0,1.0
2014-05-09,51.98,52.38,51.7101,52.38,13689,25.1423220662601,25.335798957882,25.0117735336383,25.335798957882,28301.054219446,0.0,1.0
2014-05-12,51.9001,53.49,51.9,52.13,59826,25.1036750571587,25.8726973321326,25.1036266879358,25.2148759006183,123686.088810912,0.0,1.0
2014-05-13,52.12,52.2499,51.6301,52.025,15635,25.2100389783278,25.272870598882,24.9730781553139,25.1640882165676,32324.2737030489,0.0,1.0
2014-05-14,51.93,52.28,51.85,52.28,10604,25.1181374548074,25.2874297349765,25.079442076483,25.2874297349765,21923.0315540218,0.0,1.0
2014-05-15,52.18,52.32,51.91,51.92,19356,25.239060512071,25.3067774241387,25.1084636102263,25.1133005325168,40017.1820784277,0.0,1.0
2014-05-16,52.18,52.23,51.84,52.12,13321,25.239060512071,25.2632451235238,25.0746051541925,25.2100389783278,27540.2398463905,0.0,1.0
2014-05-19,52.21,52.25,51.94,52.25,21965,25.2535712789427,25.2729189681049,25.1229743770979,25.2729189681049,45411.1078917474,0.0,1.0
2014-05-20,52.19,52.29,51.86,52.29,13380,25.2438974343616,25.2922666572671,25.0842789987736,25.2922666572671,27662.2182377227,0.0,1.0
2014-05-21,52.15,52.22,51.79,51.81,16093,25.2245497451994,25.2584082012332,25.0504205427397,25.0600943873208,33271.1568086452,0.0,1.0
2014-05-22,52.01,52.38,51.94,52.38,12739,25.1568328331318,25.335798957882,25.1229743770979,25.335798957882,26336.9953759604,0.0,1.0
2014-05-23,52.44,52.44,52.03,52.36,10089,25.3648204916253,25.3648204916253,25.1665066777129,25.3261251133009,20858.3049178165,0.0,1.0
2014-05-27,52.455,52.77,52.15,52.77,17881,25.3720758750611,25.5244389272133,25.2245497451994,25.5244389272133,36967.7222951211,0.0,1.0
2014-05-28,52.71,52.74,52.15,52.15,25691,25.49541739347,25.5099281603416,25.2245497451994,25.2245497451994,53114.3534189339,0.0,1.0
2014-05-29,52.86,52.87,52.3001,52.3001,12170,25.5679712278282,25.5728081501187,25.2971519487805,25.2971519487805,25160.6275002306,0.0,1.0
2014-05-30,52.54,53.0,52.501,53.0,106895,25.4131897145307,25.6356881398959,25.3943257175976,25.6356881398959,220997.968499355,0.0,1.0
2014-06-02,52.51,52.71,52.29,52.5,14425,25.5195637932366,25.6167626650448,25.4126450342477,25.5147038496462,29681.4144684067,0.249921,1.0
2014-06-03,52.36,52.62,52.2,52.51,12550,25.4466646393805,25.5730231727311,25.368905541934,25.5195637932366,25823.3449967767,0.0,1.0
2014-06-04,52.36,52.73,52.1001,52.41,19532,25.4466646393805,25.6264825522256,25.3203547054658,25.4709643573326,40189.7668906009,0.0,1.0
2014-06-05,52.52,52.71,52.27,52.71,20033,25.5244237368271,25.6167626650448,25.4029251470668,25.6167626650448,41220.6430534204,0.0,1.0
2014-06-06,52.8,53.0,52.75,52.825,13063,25.6605021573585,25.7577010291667,25.6362024394065,25.6726520163345,26878.9128042146,0.0,1.0
2014-06-09,53.09,53.23,52.71,52.71,15724,25.8014405214804,25.8694797317461,25.6167626650448,25.6167626650448,32354.2849983518,0.0,1.0
2014-06-10,53.05,53.55,53.0,53.55,18877,25.7820007471187,26.0249979266392,25.7577010291667,26.0249979266392,38842.0146218449,0.0,1.0
2014-06-11,52.83,53.0,52.651,52.91,39455,25.6750819881297,25.7577010291667,25.5880889978614,25.713961536853,81184.0698683525,0.0,1.0
2014-06-12,52.88,53.33,52.75,52.76,18432,25.6993817060818,25.9180791676502,25.6362024394065,25.6410623829969,37926.3661339113,0.0,1.0
2014-06-13,52.84,52.98,52.75,52.98,23055,25.6799419317201,25.7479811419859,25.6362024394065,25.7479811419859,47438.8222231623,0.0,1.0
2014-06-16,52.5509,53.05,52.5101,53.05,30633,25.5394409625214,25.7820007471187,25.5196123926726,25.7820007471187,63031.595799702,0.0,1.0
2014-06-17,52.51,52.97,52.43,52.52,19360,25.5195637932366,25.7431211983955,25.4806842445134,25.5244237368271,39835.8533177368,0.0,1.0
2014-06-18,52.8,52.8,52.37,52.57,10216,25.6605021573585,25.6605021573585,25.4515245829709,25.5487234547791,21020.8201184917,0.0,1.0
2014-06-19,52.8799,52.96,52.73,52.88,17573,25.6993331066459,25.738261254805,25.6264825522256,25.6993817060818,36158.8559066419,0.0,1.0
2014-06-20,53.05,53.07,52.84,52.9001,39235,25.7820007471187,25.7917206342995,25.6799419317201,25.7091501926985,80731.3897170146,0.0,1.0
2014-06-23,52.94,53.11,52.845,52.845,26374,25.7285413676242,25.8111604086612,25.6823719035153,25.6823719035153,54268.1195972102,0.0,1.0
2014-06-24,53.16,53.4599,53.01,53.04,17337,25.8354601266132,25.9812098348896,25.7625609727571,25.7771408035283,35673.2535624794,0.0,1.0
2014-06-25,53.21,53.32,53.07,53.32,10771,25.8597598445653,25.9132192240598,25.7917206342995,25.9132192240598,22162.8086820941,0.0,1.0
2014-06-26,53.24,53.29,52.82,53.19,10315,25.8743396753365,25.8986393932885,25.6702220445393,25.8500399573844,21224.5261865937,0.0,1.0
2014-06-27,53.21,53.35,53.02,53.3,19694,25.8597598445653,25.927799054831,25.7674209163475,25.9034993368789,40523.1040929497,0.0,1.0
2014-06-30,53.05,53.41,52.96,52.96,10600,25.7820007471187,25.9569587163734,25.738261254805,25.738261254805,21810.9527462815,0.0,1.0
2014-07-01,52.81,52.93,52.73,52.73,20636,25.7855645437536,25.8441570024783,25.7465029046038,25.7465029046038,42263.4593922046,0.247333,1.0
2014-07-02,52.82,53.1141,52.69,52.69,22861,25.7904472486473,25.9340475995717,25.7269720850289,25.7269720850289,46820.3598161073,0.0,1.0
2014-07-03,52.83,53.07,52.8,53.06,31916,25.795329953541,25.9125148709904,25.7806818388598,25.9076321660967,65365.4085075404,0.0,1.0
2014-07-07,52.93,53.03,52.745,52.745,11758,25.8441570024783,25.8929840514155,25.7538269619444,25.7538269619444,24080.9146895494,0.0,1.0
2014-07-08,53.12,53.1991,52.87,53.0,16058,25.936928395459,25.9755505911683,25.8148607731159,25.8783359367343,32887.508767204,0.0,1.0
2014-07-09,53.32,53.34,53.24,53.24,11577,26.0345824933335,26.0443479031209,25.9955208541837,25.9955208541837,23710.2185202342,0.0,1.0
2014-07-10,53.2,53.52,53.0601,53.155,14017,25.9759900346088,26.1322365912079,25.9076809931456,25.954017862587,28707.4486480196,0.0,1.0
2014-07-11,53.24,53.38,53.0501,53.055,20058,25.9955208541837,26.0638787226958,25.9027982882519,25.9051908136498,41079.6893045571,0.0,1.0
2014-07-14,53.25,53.33,53.21,53.24,15542,26.0004035590774,26.0394651982272,25.9808727395025,25.9955208541837,31830.7174778854,0.0,1.0
2014-07-15,53.31,53.45,53.1101,53.245,17354,26.0296997884397,26.0980576569519,25.9320945176142,25.9979622066305,35541.7752613065,0.0,1.0
2014-07-16,53.17,53.3999,53.1101,53.2,11272,25.9613419199276,26.0735953054343,25.9320945176142,25.9759900346088,23085.564754261,0.0,1.0
2014-07-17,53.03,53.22,53.02,53.22,13432,25.8929840514155,25.9857554443962,25.8881013465218,25.9857554443962,27509.3422444317,0.0,1.0
2014-07-18,53.05,53.18,53.03,53.03,10427,25.9027494612029,25.9662246248213,25.8929840514155,25.8929840514155,21354.9666157452,0.0,1.0
2014-07-21,53.134,53.23,53.1,53.21,13179,25.9437641823102,25.99063814929,25.9271629856716,25.9808727395025,26991.1868254441,0.0,1.0
2014-07-22,53.15,53.19,53.06,53.14,92173,25.9515765101402,25.9711073297151,25.9076321660967,25.9466938052464,188774.464167361,0.0,1.0
2014-07-23,53.29,53.4099,53.208,53.208,27223,26.0199343786523,26.078478010328,25.9798961985238,25.9798961985238,55753.9326920908,0.0,1.0
2014-07-24,53.5075,53.76,53.3,53.76,14662,26.1261332100908,26.2494215086573,26.024817083546,26.2494215086573,30028.4377596677,0.0,1.0
2014-07-25,53.3811,53.82,53.37,53.6,8206,26.0644158202341,26.2787177380196,26.0589960178021,26.1712982303577,16806.2583723799,0.0,1.0
2014-07-28,53.24,53.57,53.14,53.38,10868,25.9955208541837,26.1566501156766,25.9466938052464,26.0638787226958,22258.1545199883,0.0,1.0
2014-07-29,52.96,53.53,52.95,53.035,12788,25.8588051171594,26.1371192961017,25.8539224122657,25.8954254038623,26190.4011779179,0.0,1.0
2014-07-30,53.17,53.34,53.17,53.17,11869,25.9613419199276,26.0443479031209,25.9613419199276,25.9613419199276,24308.247699461,0.0,1.0
2014-07-31,52.83,53.49,52.79,53.12,104000,25.795329953541,26.1175884765268,25.7757991339661,25.936928395459,212996.693971181,0.0,1.0
2014-08-01,52.35,52.77,52.0,52.37,14166,25.6869841967608,25.8930688837262,25.5152469576229,25.6967977532829,28870.2673042294,0.258103,1.0
2014-08-04,52.13,52.7,51.99,52.7,29351,25.579035075017,25.8587214358986,25.5103401793618,25.8587214358986,59817.2536810982,0.0,1.0
2014-08-05,51.9,52.39,51.81,51.91,13165,25.4661791750121,25.7066113098051,25.4220181706624,25.4710859532732,26830.23217988,0.0,1.0
2014-08-06,51.66,51.96,51.49,51.74,26395,25.3484164967462,25.4956198445786,25.2650012663078,25.3876707228348,53792.9341730294,0.0,1.0
2014-08-07,51.89,52.0699,51.7,51.7,23533,25.461272396751,25.5495453376679,25.3680436097905,25.3680436097905,47960.1863949196,0.0,1.0
2014-08-08,51.92,52.07,51.73,52.07,8482,25.4759927315343,25.5495944054505,25.3827639445737,25.5495944054505,17286.2916330985,0.0,1.0
2014-08-11,52.05,52.15,51.92,52.15,11793,25.5397808489283,25.5888486315391,25.4759927315343,25.5888486315391,24034.1001213312,0.0,1.0
2014-08-12,52.07,52.21,51.8528,52.21,12225,25.5495944054505,25.6182893011056,25.4430191816198,25.6182893011056,24914.5148802912,0.0,1.0
2014-08-13,52.01,52.14,51.86,52.0432,11935,25.520153735884,25.5839418532781,25.4465520619678,25.5364442397108,24323.4957133967,0.0,1.0
2014-08-14,52.3799,52.38,52.0601,52.195,21356,25.7016554637614,25.701704531544,25.544736694972,25.610929133714,43523.4666489569,0.0,1.0
2014-08-15,52.51,52.6,52.29,52.6,11878,25.7654926489381,25.8096536532878,25.6575435271943,25.8096536532878,24207.329877145,0.0,1.0
2014-08-18,52.61,52.61,52.18,52.57,18950,25.8145604315489,25.8145604315489,25.6035689663224,25.7949333185046,38620.0455608603,0.0,1.0
2014-08-19,52.62,52.72,52.4001,52.63,17992,25.81946720981,25.8685349924208,25.7115671558488,25.824373988071,36667.6443129814,0.0,1.0
2014-08-20,52.48,52.67,52.2,52.505,11358,25.7507723141548,25.8440011011154,25.6133825228445,25.7630392598075,23147.5713709895,0.0,1.0
2014-08-21,52.41,52.65,52.33,52.65,8819,25.7164248663272,25.8341875445932,25.6771706402386,25.8341875445932,17973.0966649725,0.0,1.0
2014-08-22,52.46,52.5,52.1901,52.49,7719,25.7409587576327,25.760585870677,25.6085248123661,25.7556790924159,15731.299825028,0.0,1.0
2014-08-25,52.4,52.46,52.1,52.46,6423,25.7115180880662,25.7409587576327,25.5643147402337,25.7409587576327,13090.0555481481,0.0,1.0
2014-08-26,52.56,52.65,52.31,52.485,21268,25.7900265402435,25.8341875445932,25.6673570837164,25.7532257032854,43344.1229017613,0.0,1.0
2014-08-27,52.748,52.81,52.46,52.8,11404,25.8822739715518,25.9126959967705,25.7409587576327,25.9077892185094,23241.3192388418,0.0,1.0
2014-08-28,52.62,52.6297,52.145,52.145,9740,25.81946720981,25.8242267847232,25.5863952424086,25.5863952424086,19850.092019144,0.0,1.0
2014-08-29,52.46,52.8,52.45,52.45,23200,25.7409587576327,25.9077892185094,25.7360519793716,25.7360519793716,47281.5333515545,0.0,1.0
2014-09-02,51.97,52.61,51.97,52.61,15814,25.596834413159,25.9120542327554,25.596834413159,25.9120542327554,32107.6257608439,0.196275,1.0
2014-09-03,52.08,52.27,51.63,51.83,22918,25.6510128196522,25.7445937035948,25.4293738839985,25.5278800776223,46531.0843042253,0.0,1.0
2014-09-04,51.91,52.285,51.91,52.285,40917,25.5672825550719,25.7519816681166,25.5672825550719,25.7519816681166,83074.9793383361,0.0,1.0
2014-09-05,51.95,52.22,51.91,52.035,6877,25.5869837937967,25.7199671551889,25.5672825550719,25.6288489260868,13962.5738179665,0.0,1.0
2014-09-08,51.45,51.82,51.4125,51.4401,31964,25.340718309737,25.5229547679412,25.3222483984325,25.3358422531526,64897.4421284693,0.0,1.0
2014-09-09,51.48,52.09,51.4,52.09,8041,25.3554942387806,25.6559381293334,25.3160917613311,25.6559381293334,16325.8769914598,0.0,1.0
2014-09-10,51.3601,52.02,51.33,52.02,11534,25.2964397757031,25.621460961565,25.2816145935627,25.621460961565,23417.8168411264,0.0,1.0
2014-09-11,51.56,51.7,51.465,51.465,13775,25.3948967162301,25.4638510517668,25.3481062742588,25.3481062742588,27967.784548857,0.0,1.0
2014-09-12,51.55,51.73,51.38,51.7,11158,25.3899714065489,25.4786269808104,25.3062411419687,25.4638510517668,22654.4130668709,0.0,1.0
2014-09-15,51.26,51.42,51.15,51.29,63137,25.2471374257944,25.3259423806934,25.1929590193012,25.2619133548379,128188.89387014,0.0,1.0
2014-09-16,51.2,51.43,51.11,51.43,11677,25.2175855677072,25.3308676903746,25.1732577805765,25.3308676903746,23708.1539148459,0.0,1.0
2014-09-17,51.04,51.15,50.91,51.0,8305,25.1387806128081,25.1929590193012,25.0747515869526,25.1190793740833,16861.8838967882,0.0,1.0
2014-09-18,50.78,51.0,50.73,51.0,12838,25.0107225610971,25.1190793740833,24.9860960126911,25.1190793740833,26065.3661007786,0.0,1.0
2014-09-19,50.9001,51.08,50.63,51.065,17747,25.0698755303682,25.1584818515329,24.9368429158792,25.1510938870111,36032.2520790247,0.0,1.0
2014-09-22,51.2,51.44,51.02,51.2,49581,25.2175855677072,25.3357930000558,25.1289299934457,25.2175855677072,100665.751413203,0.0,1.0
2014-09-23,51.08,51.54,50.9141,51.11,19547,25.1584818515329,25.3850460968678,25.0767709639219,25.1732577805765,39686.8446153544,0.0,1.0
2014-09-24,51.4,51.5599,51.1168,51.1168,11396,25.3160917613311,25.3948474631333,25.1766069911597,25.1766069911597,23137.6314133411,0.0,1.0
2014-09-25,51.271,51.39,51.04,51.39,10909,25.2525552664437,25.3111664516499,25.1387806128081,25.3111664516499,22148.8610993452,0.0,1.0
2014-09-26,51.26,51.64,51.17,51.38,9470,25.2471374257944,25.4342991936797,25.2028096386636,25.3062411419687,19227.2173994682,0.0,1.0
2014-09-29,50.945,51.8899,50.8801,51.04,39672,25.0919901708368,25.5573826826127,25.0600249110058,25.1387806128081,80547.219500708,0.0,1.0
2014-09-30,50.72,51.01,50.67,51.01,21367,24.9811707030099,25.1240046837645,24.956544154604,25.1240046837645,43382.0437354213,0.0,1.0
2014-10-01,50.46,50.65,50.01,50.65,24688,24.9614990161433,25.0554880136277,24.7388934957853,25.0554880136277,49907.1181259721,0.22006,1.0
2014-10-02,50.4,50.5499,50.3301,50.545,12198,24.9318182800955,25.0059706523214,24.8972402225999,25.0035467255442,24658.418134341,0.0,1.0
2014-10-03,50.49,50.75,50.22,50.59,13222,24.9763393841671,25.1049559070406,24.8427760719523,25.02580727758,26728.4476612769,0.0,1.0
2014-10-06,50.47,50.54,50.3101,50.49,8006,24.9664458054846,25.0010733308736,24.8873466439173,24.9763393841671,16184.2347584467,0.0,1.0
2014-10-07,50.35,50.47,49.915,50.32,68409,24.9070843333891,24.9664458054846,24.691898997043,24.8922439653652,138289.697175941,0.0,1.0
2014-10-08,50.55,50.65,50.34,50.3675,14580,25.0060201202149,25.0554880136277,24.9021375440478,24.9157412147363,29473.6626003189,0.0,1.0
2014-10-09,50.514,50.65,50.42,50.5688,22888,24.9882116785862,25.0554880136277,24.9417118587781,25.0153200841765,46268.3943481551,0.0,1.0
2014-10-10,50.29,50.36,50.16,50.28,8521,24.8774035973414,24.9120311227304,24.8130953359046,24.8724568080001,17225.3140615444,0.0,1.0
2014-10-13,50.2,50.35,49.984,50.17,7002,24.8328824932698,24.9070843333891,24.7260318434979,24.8180421252459,14154.6354957087,0.0,1.0
2014-10-14,50.22,50.46,50.1,50.145,10011,24.8427760719523,24.9614990161433,24.7834145998569,24.8056751518927,20237.3687442931,0.0,1.0
2014-10-15,49.82,50.1,49.5901,49.84,30573,24.6449044983008,24.7834145998569,24.5311778113446,24.6547980769834,61803.7233662243,0.0,1.0
2014-10-16,49.62,49.65,49.36,49.535,22385,24.545968711475,24.5608090794989,24.4173521886015,24.503921002074,45251.5732035761,0.0,1.0
2014-10-17,50.05,50.27,49.6352,49.95,16679,24.7586806531504,24.8675100186588,24.5534878312738,24.7092127597375,33716.8188278958,0.0,1.0
2014-10-20,50.2311,50.39,50.1001,50.29,12070,24.8482670081212,24.9268714907542,24.7834640677503,24.8774035973414,24399.6644434739,0.0,1.0
2014-10-21,50.24,50.43,50.15,50.43,17608,24.8526696506349,24.9466586481194,24.8081485465633,24.9466586481194,35594.8045998914,0.0,1.0
2014-10-22,50.41,50.5,50.05,50.43,34154,24.9367650694368,24.9812861735084,24.7586806531504,24.9466586481194,69042.7621708707,0.0,1.0
2014-10-23,50.38,50.53,50.38,50.455,18610,24.921924701413,24.9961265415323,24.921924701413,24.9590256214726,37620.3608362095,0.0,1.0
2014-10-24,50.48,50.66,50.38,50.38,14410,24.9713925948258,25.060434802969,24.921924701413,24.921924701413,29130.0053546363,0.0,1.0
2014-10-27,50.58,50.63,50.15,50.15,14562,25.0208604882387,25.0455944349452,24.8081485465633,24.8081485465633,29437.2753625408,0.0,1.0
2014-10-28,51.08,51.08,50.66,50.66,100628,25.2681999553032,25.2681999553032,25.060434802969,25.060434802969,203420.831285658,0.0,1.0
2014-10-29,51.11,51.35,50.99,51.35,18595,25.283040323327,25.401763267518,25.2236788512316,25.401763267518,37590.0381380612,0.0,1.0
2014-10-30,51.2901,51.3599,50.74,50.74,15321,25.3721319993636,25.4066605889658,25.1000091176994,25.1000091176994,30971.6038888537,0.0,1.0
2014-10-31,51.25,52.88,51.2,52.88,17646,25.3522953741051,26.1586220367352,25.3275614273986,26.1586220367352,35671.6221018675,0.0,1.0
2014-11-03,51.19,51.2,50.95,51.2,22060,25.4415161613435,25.4464861781752,25.3222357573833,25.4464861781752,44386.1675868128,0.240361,1.0
2014-11-04,50.65,50.987,50.63,50.96,145377,25.1731352524331,25.3406248196605,25.1631952187697,25.327205774215,292508.063702089,0.0,1.0
2014-11-05,50.63,50.91,50.4912,50.91,15270,25.1631952187697,25.3023556900566,25.0942113851461,25.3023556900566,30724.2420240541,0.0,1.0
2014-11-06,50.5,50.77,50.49,50.77,32104,25.0985849999579,25.2327754544132,25.0936149831263,25.2327754544132,64595.3546784697,0.0,1.0
2014-11-07,50.29,50.68,50.27,50.65,147211,24.9942146464928,25.1880453029281,24.9842746128294,25.1731352524331,296198.192049968,0.0,1.0
2014-11-10,50.24,50.44,50.17,50.44,42245,24.9693645623344,25.0687648989679,24.9345744445127,25.0687648989679,84999.7121353086,0.0,1.0
2014-11-11,50.22,50.44,50.16,50.16,15360,24.959424528671,25.0687648989679,24.929604427681,24.929604427681,30905.3279298933,0.0,1.0
2014-11-12,50.08,50.27,50.08,50.1,16175,24.8898442930276,24.9842746128294,24.8898442930276,24.8997843266909,32545.1614105484,0.0,1.0
2014-11-13,49.98,50.239,49.59,50.17,53394,24.8401441247108,24.9688675606512,24.6463134682755,24.9345744445127,107432.231737547,0.0,1.0
2014-11-14,50.12,50.2199,49.95,49.98,16554,24.9097243603543,24.9593748285027,24.8252340742158,24.8401441247108,33307.7342806935,0.0,1.0
2014-11-17,49.95,50.46,49.86,50.19,16483,24.8252340742158,25.0787049326312,24.7805039227307,24.944514478176,33164.8776216426,0.0,1.0
2014-11-18,50.41,50.41,49.84,49.97,14979,25.0538548484729,25.0538548484729,24.7705638890674,24.8351741078792,30138.7309285072,0.0,1.0
2014-11-19,50.23,50.37,49.955,49.955,23797,24.9643945455027,25.0339747811462,24.8277190826317,24.8277190826317,47881.1255695098,0.0,1.0
2014-11-20,50.2799,50.49,50.0427,50.4,23891,24.9891949294928,25.0936149831263,24.8713061302454,25.0488848316412,48070.2597378307,0.0,1.0
2014-11-21,50.34,50.53,50.3,50.53,20962,25.0190647306511,25.113495050453,24.9991846633244,25.113495050453,42176.9195355745,0.0,1.0
2014-11-24,50.4145,50.695,50.3148,50.695,19432,25.0560913560471,25.1955003281756,25.0065402882353,25.1955003281756,39098.4591363077,0.0,1.0
2014-11-25,50.31,50.48,50.26,50.43,17459,25.0041546801561,25.0886449662946,24.9793045959977,25.0637948821362,35128.6536671879,0.0,1.0
2014-11-26,50.42,50.4899,50.01,50.175,12459,25.0588248653045,25.0935652829579,24.8550541752059,24.9370594529285,25068.3255650092,0.0,1.0
2014-11-28,50.14,50.4203,50.129,50.3,23174,24.9196643940176,25.0589739658095,24.9141973755028,24.9991846633244,46627.6086879784,0.0,1.0
2014-12-01,49.75,50.08,49.5501,49.845,39533,24.8514156258834,25.0162591868189,24.7515603900319,24.8988705903951,79141.0348451764,0.252679,1.0
2014-12-02,49.3,49.629,49.0701,49.1,43645,24.6266289518804,24.7909729868737,24.511787937762,24.5267237634347,87372.8395471563,0.0,1.0
2014-12-03,49.33,49.33,48.85,48.925,17808,24.6416147301473,24.6416147301473,24.4018422778775,24.4393067235446,35649.8001295854,0.0,1.0
2014-12-04,49.29,49.56,49.29,49.34,20431,24.6216336924581,24.7565056968599,24.6216336924581,24.6466099895696,40900.7786639466,0.0,1.0
2014-12-05,49.12,49.29,48.81,49.215,19531,24.5367142822792,24.6216336924581,24.3818612401883,24.584169246791,39099.0704363733,0.0,1.0
2014-12-08,48.12,49.09,48.0,49.09,137079,24.0371883400504,24.5217285040124,23.977245226983,24.5217285040124,274418.180141703,0.0,1.0
2014-12-09,47.72,48.68,47.67,48.68,33568,23.8373779631589,24.3169228676986,23.8124016660475,24.3169228676986,67199.7130924262,0.0,1.0
2014-12-10,47.03,47.98,47.03,47.57,19832,23.492705063021,23.9672547081384,23.492705063021,23.7624490718246,39701.641743595,0.0,1.0
2014-12-11,46.99,47.55,46.96,47.55,19499,23.4727240253319,23.75245855298,23.457738247065,23.75245855298,39035.0096993928,0.0,1.0
2014-12-12,46.01,47.37,46.0001,46.88,51840,22.9831886019476,23.6625438833788,22.9782432951196,23.4177761716867,103778.393908227,0.0,1.0
2014-12-15,45.51,46.32,45.155,46.07,67273,22.7334256308332,23.1380416440386,22.556093921342,23.0131601584814,134673.68621505,0.0,1.0
2014-12-16,44.51,45.2299,44.51,44.9,27024,22.2338996886044,22.5935084144149,22.2338996886044,22.4287148060737,54099.292379937,0.0,1.0
2014-12-17,45.67,45.7958,45.36,45.36,25589,22.8133497815898,22.8761901451222,22.6584967394989,22.6584967394989,51226.5687059728,0.0,1.0
2014-12-18,46.88,47.14,46.5,47.14,34882,23.4177761716867,23.5476529166662,23.2279563136398,23.5476529166662,69830.2071046833,0.0,1.0
2014-12-19,47.4,47.64,47.11,47.46,22831,23.6775296616457,23.7974158877806,23.5326671383993,23.7075012181794,45705.3339374756,0.0,1.0
2014-12-22,47.6,47.91,47.48,47.5,59045,23.7774348500915,23.9322878921824,23.717491737024,23.7274822558686,118202.069218967,0.0,1.0
2014-12-23,47.43,47.71,47.42,47.52,92171,23.6925154399126,23.8323827037366,23.6875201804903,23.7374727747132,184516.943381852,0.0,1.0
2014-12-24,47.33,47.5,47.02,47.375,10845,23.8016798412235,23.8871707681833,23.6457846214732,23.8243097924775,21565.4463644619,0.318536,1.0
2014-12-26,47.4999,48.545,47.05,48.545,10285,23.8871204794027,24.4126885250833,23.6608712556426,24.4126885250833,20451.8779030421,0.0,1.0
2014-12-29,47.31,47.745,47.04,47.745,30293,23.7916220851105,24.0103782805665,23.6558423775861,24.0103782805665,60238.0882174871,0.0,1.0
2014-12-30,47.39,47.54,47.3238,47.3903,19565,23.8318531095622,23.9072862804091,23.7985619368285,23.8320039759039,38905.2981208574,0.0,1.0
2014-12-31,47.21,47.51,47.1443,47.32,15807,23.741333304546,23.8921996462397,23.708293575715,23.796650963167,31432.458338686,0.0,1.0
2015-01-02,47.36,47.55,47.19,47.45,7740,23.8167664753928,23.9123151584656,23.731275548433,23.862026377901,15391.1069489106,0.0,1.0
2015-01-05,46.96,47.75,46.115,46.115,21500,23.6156113531345,24.0128927195948,23.1906711573636,23.1906711573636,42753.0748580849,0.0,1.0
2015-01-06,46.12,46.76,46.06,46.64,155313,23.1931855963918,23.5150337920053,23.1630123280531,23.4546872553278,308842.247229478,0.0,1.0
2015-01-07,46.35,46.58,45.875,45.875,238763,23.3088497916904,23.424513986989,23.0699780840086,23.0699780840086,474783.833132138,0.0,1.0
2015-01-08,46.78,47.08,46.45,46.72,134872,23.5250915481182,23.675957889812,23.359138572255,23.4949182797794,268195.009872541,0.0,1.0
2015-01-09,46.71,46.91,46.2,46.2,18123,23.489889401723,23.5904669628522,23.2334166208435,23.2334166208435,36037.8593327011,0.0,1.0
2015-01-12,46.71,46.77,46.5,46.77,14435,23.489889401723,23.5200626700617,23.3842829625373,23.5200626700617,28704.2156082073,0.0,1.0
2015-01-13,46.35,46.55,46.16,46.24,22842,23.3088497916904,23.4094273528196,23.2133011086177,23.2535321330694,45421.6621352734,0.0,1.0
2015-01-14,46.54,46.58,46.31,46.31,16792,23.4043984747632,23.424513986989,23.2887342794646,23.2887342794646,33391.1457217192,0.0,1.0
2015-01-15,46.35,46.6,46.0,46.0,24768,23.3088497916904,23.4345717431019,23.1328390597143,23.1328390597143,49251.542236514,0.0,1.0
2015-01-16,46.31,46.56,46.24,46.56,15820,23.2887342794646,23.4144562308761,23.2535321330694,23.4144562308761,31458.3090351118,0.0,1.0
2015-01-20,46.345,46.5399,46.17,46.17,30691,23.3063353526622,23.4043481859826,23.2183299866741,23.2183299866741,61029.5172311389,0.0,1.0
2015-01-21,46.4899,46.56,46.16,46.18,23680,23.3792037957003,23.4144562308761,23.2133011086177,23.2233588647306,47088.0377971839,0.0,1.0
2015-01-22,46.39,46.48,45.985,45.985,17383,23.3289653039163,23.3742252064244,23.1252957426296,23.1252957426296,34566.3581515391,0.0,1.0
2015-01-23,47.02,47.02,46.56,46.56,44796,23.6457846214732,23.6457846214732,23.4144562308761,23.4144562308761,89077.5228531525,0.0,1.0
2015-01-26,46.8,47.0095,46.72,47.0,30674,23.5351493042311,23.6405042995139,23.4949182797794,23.6357268653603,60995.7124742744,0.0,1.0
2015-01-27,46.87,47.25,46.77,46.77,71477,23.5703514506263,23.7614488167718,23.5200626700617,23.5200626700617,142133.094494481,0.0,1.0
2015-01-28,47.105,47.18,46.89,46.91,87135,23.6885300849531,23.7262466703766,23.5804092067392,23.5904669628522,173269.264081825,0.0,1.0
2015-01-29,47.03,47.21,46.97,47.1,20956,23.6508134995297,23.741333304546,23.6206402311909,23.6860156459249,41671.3226384199,0.0,1.0
2015-01-30,47.16,47.4,47.03,47.35,98345,23.7161889142637,23.8368819876187,23.6508134995297,23.8117375973364,195560.518461319,0.0,1.0
2015-02-02,47.06,47.21,46.95,47.0,179376,23.7810815567042,23.8568818591586,23.7254946682376,23.7507614357224,354964.282842731,0.22904,1.0
2015-02-03,47.39,47.4,47.0,47.17,36344,23.947842222104,23.9528955756009,23.7507614357224,23.8366684451708,71920.5573523559,0.0,1.0
2015-02-04,47.34,47.62,47.3001,47.62,17399,23.9225754546191,24.0640693525341,23.9024125741663,24.0640693525341,34430.6014025326,0.0,1.0
2015-02-05,47.46,47.55,47.17,47.435,48313,23.9832156965827,24.0286958780554,23.8366684451708,23.9705823128403,95605.8190448045,0.0,1.0
2015-02-06,47.35,47.72,47.33,47.72,120440,23.9276288081161,24.1146028875037,23.9175221011222,24.1146028875037,238336.779867867,0.0,1.0
2015-02-09,47.35,47.66,47.31,47.66,26151,23.9276288081161,24.0842827665219,23.9074153941283,24.0842827665219,51749.7935098355,0.0,1.0
2015-02-10,47.12,47.47,47.09,47.43,48909,23.811401677686,23.9882690500797,23.7962416171951,23.9680556360918,96785.2338638118,0.0,1.0
2015-02-11,47.19,47.33,47.0772,47.29,25219,23.8467751521647,23.9175221011222,23.789773324719,23.8973086871343,49905.4736921931,0.0,1.0
2015-02-12,47.34,47.6,46.8,46.8,19900,23.9225754546191,24.0539626455402,23.6496943657832,23.6496943657832,39379.7900977297,0.0,1.0
2015-02-13,47.82,47.82,47.42,47.44,20101,24.1651364224733,24.1651364224733,23.9630022825948,23.9731089895888,39777.545766556,0.0,1.0
2015-02-17,47.61,48.685,47.57,48.685,23471,24.0590159990371,24.6022514999606,24.0388025850493,24.6022514999606,46446.3845921514,0.0,1.0
2015-02-18,47.71,48.4,47.616,48.4,16608,24.1095495340068,24.4582309252971,24.0620480111353,24.4582309252971,32865.3042182458,0.0,1.0
2015-02-19,47.5,47.76,47.5,47.73,18204,24.0034291105705,24.1348163014916,24.0034291105705,24.1196562410007,36023.6029617623,0.0,1.0
2015-02-20,47.6699,47.75,47.49,47.51,14394,24.0892855864839,24.1297629479946,23.9983757570736,24.0084824640675,28484.0552093829,0.0,1.0
2015-02-23,47.39,48.19,47.3,48.19,21558,23.947842222104,24.3521105018609,23.9023620406313,24.3521105018609,42660.7796445655,0.0,1.0
2015-02-24,47.59,47.66,47.35,47.35,18120,24.0489092920432,24.0842827665219,23.9276288081161,23.9276288081161,35857.3767121035,0.0,1.0
2015-02-25,47.76,47.989,47.43,47.43,10746,24.1348163014916,24.250538096572,23.9680556360918,23.9680556360918,21265.0866527739,0.0,1.0
2015-02-26,47.83,47.985,47.7,47.985,18217,24.1701897759703,24.2485167551732,24.1044961805098,24.2485167551732,36049.3284527809,0.0,1.0
2015-02-27,47.85,48.23,47.84,48.1,19085,24.1802964829642,24.3723239158488,24.1752431294673,24.3066303203883,37766.9996992548,0.0,1.0
2015-03-02,47.57,48.03,47.57,47.695,18299,24.1605141200297,24.3941453265719,24.1605141200297,24.2240008609379,36029.1766009377,0.240853,1.0
2015-03-03,47.68,47.95,47.0,47.88,17030,24.2163824520289,24.3535138123906,23.8710145814882,24.317961237482,33530.6233954845,0.0,1.0
2015-03-04,47.68,48.17,47.63,47.875,23954,24.2163824520289,24.4652504763891,24.1909877556656,24.3154217678457,47163.3912398964,0.0,1.0
2015-03-05,47.75,48.04,47.75,47.815,21175,24.2519350269375,24.3992242658445,24.2519350269375,24.2849481322098,41691.7763006097,0.0,1.0
2015-03-06,47.56,48.05,47.56,47.86,15798,24.155435180757,24.4043032051172,24.155435180757,24.3078033589367,31104.9200470854,0.0,1.0
2015-03-09,47.46,47.99,47.43,47.99,11971,24.1046457880304,24.3738295694813,24.0894089702125,24.3738295694813,23569.8821296151,0.0,1.0
2015-03-10,47.16,47.3795,47.15,47.2,29312,23.9522776098507,24.0637603268855,23.9471986705781,23.9725933669414,57712.838107366,0.0,1.0
2015-03-11,47.16,47.35,47.1,47.18,51027,23.9522776098507,24.0487774560312,23.9218039742148,23.962435488396,100467.828537956,0.0,1.0
2015-03-12,47.4,47.57,47.24,47.46,59503,24.0741721523945,24.1605141200297,23.992909124032,24.1046457880304,117156.352548533,0.0,1.0
2015-03-13,46.91,47.25,46.8503,47.25,20247,23.8253041280343,23.9979880633046,23.7949828605765,23.9979880633046,39864.6231290883,0.0,1.0
2015-03-16,46.8005,46.98,46.741,46.98,21530,23.7696897429987,23.8608567029429,23.7394700543264,23.8608567029429,42390.7411453189,0.0,1.0
2015-03-17,46.73,46.9595,46.69,46.71,11893,23.7338832211265,23.8504448774339,23.7135674640358,23.7237253425812,23416.3067552846,0.0,1.0
2015-03-18,46.86,47.09,46.45,46.9,100005,23.799909431671,23.9167250349421,23.5916729214921,23.8202251887616,196901.350127154,0.0,1.0
2015-03-19,47.01,47.36,46.91,47.36,48138,23.8760935207609,24.0538563953039,23.8253041280343,24.0538563953039,94779.6329425619,0.0,1.0
2015-03-20,47.46,47.654,47.1501,47.35,18818,24.1046457880304,24.20317720992,23.9472494599708,24.0487774560312,37051.0435147521,0.0,1.0
2015-03-23,47.58,47.9,47.44,47.9,13484,24.1655930593023,24.3281191160273,24.0944879094851,24.3281191160273,26548.850608615,0.0,1.0
2015-03-24,47.66,47.881,47.6,47.83,22433,24.2062245734836,24.3184691314093,24.1757509378476,24.2925665411187,44168.6714404523,0.0,1.0
2015-03-25,47.7,47.9,47.642,47.69,20874,24.2265403305742,24.3281191160273,24.1970824827928,24.2214613913015,41099.1328688986,0.0,1.0
2015-03-26,47.58,47.9,47.5,47.78,27115,24.1655930593023,24.3281191160273,24.1249615451211,24.2671718447555,53387.1317303912,0.0,1.0
2015-03-27,47.69,47.84,47.5901,47.69,14755,24.2214613913015,24.2976454803914,24.1707227879677,24.2214613913015,29051.3416441794,0.0,1.0
2015-03-30,47.81,47.99,47.32,47.615,45757,24.2824086625734,24.3738295694813,24.0335406382132,24.1833693467566,90091.6461953721,0.0,1.0
2015-03-31,47.81,47.849,47.56,47.8,32622,24.2824086625734,24.3022165257368,24.155435180757,24.2773297233008,64229.9469411331,0.0,1.0
2015-04-01,47.73,48.5,47.66,48.5,17111,24.3739052456764,24.7671151145046,24.3381588939648,24.7671151145046,33507.4753827097,0.260149,1.0
2015-04-02,47.85,48.0,47.71,47.71,11978,24.4351847057535,24.51178403085,24.3636920023302,24.3636920023302,23455.8202404358,0.0,1.0
2015-04-06,48.05,48.335,47.91,48.335,16669,24.5373171392154,24.6828558568986,24.4658244357921,24.6828558568986,32641.9325085844,0.0,1.0
2015-04-07,48.216,48.555,47.96,48.555,43228,24.6220870589888,24.7952015337067,24.4913575441576,24.7952015337067,84650.8763861709,0.0,1.0
2015-04-08,48.5175,48.98,48.281,48.44,249152,24.7760517024326,25.0122329548131,24.6552800998639,24.7364753844661,487899.860122311,0.0,1.0
2015-04-09,48.68,48.83,48.6,48.6,19901,24.8590343046203,24.9356336297167,24.8181813312356,24.8181813312356,38970.9699954009,0.0,1.0
2015-04-10,48.9005,49.0,48.66,48.66,15977,24.971635312512,25.0224461981593,24.8488210612741,24.8488210612741,31286.8291852933,0.0,1.0
2015-04-13,48.96,49.18,48.9501,49.09,14110,25.002019711467,25.114365388275,24.9969641560106,25.0684057932172,27630.7917509223,0.0,1.0
2015-04-14,49.165,49.36,48.64,48.64,27515,25.1067054557654,25.2062845783907,24.838607817928,24.838607817928,53881.0230351969,0.0,1.0
2015-04-15,49.26,49.29,48.98,49.19,21344,25.1552183616598,25.170538226679,25.0122329548131,25.1194720099481,41796.7129079863,0.0,1.0
2015-04-16,49.12,49.14,48.94,48.94,17045,25.0837256582365,25.0939389015826,24.9918064681208,24.9918064681208,33378.2314241298,0.0,1.0
2015-04-17,48.82,49.0799,48.535,48.535,13869,24.9305270080436,25.0632481053274,24.7849882903605,24.7849882903605,27158.8554779265,0.0,1.0
2015-04-20,48.78,49.29,48.74,49.29,16154,24.9101005213513,25.170538226679,24.8896740346589,25.170538226679,31633.4379833026,0.0,1.0
2015-04-21,48.82,48.93,48.75,48.83,45708,24.9305270080436,24.9866998464477,24.894780656332,24.9356336297167,89507.3160418967,0.0,1.0
2015-04-22,48.998,49.16,48.8,48.8,60124,25.0214248738247,25.1041521449288,24.9203137646975,24.9203137646975,117737.329782598,0.0,1.0
2015-04-23,49.22,49.79,49.03,49.79,459394,25.1347918749674,25.4258693103337,25.0377660631786,25.4258693103337,899604.531936445,0.0,1.0
2015-04-24,49.46,49.55,49.23,49.23,35766,25.2573507951216,25.3033103901795,25.1398984966405,25.1398984966405,70038.4760994679,0.0,1.0
2015-04-27,49.7,49.73,49.51,49.54,13617,25.3799097152759,25.3952295802952,25.2828839034871,25.2982037685064,26665.3785451673,0.0,1.0
2015-04-28,49.279,49.53,49.07,49.53,13325,25.1649209428386,25.2930971468333,25.058192549871,25.2930971468333,26093.5719405416,0.0,1.0
2015-04-29,49.184,49.34,48.64,48.64,73033,25.1164080369443,25.1960713350445,24.838607817928,24.838607817928,143016.273135727,0.0,1.0
2015-04-30,49.31,49.31,48.791,48.895,22601,25.1807514700252,25.1807514700252,24.9157178051917,24.9688266705918,44258.2228463925,0.0,1.0
2015-05-01,48.87,49.28,48.73,49.15,12442,25.0833033406241,25.2937423496205,25.0114461180399,25.2270177857924,24240.8478557622,0.249173,1.0
2015-05-04,48.89,49.24,48.45,49.24,45244,25.0935686581361,25.2732117145965,24.8677316728716,25.2732117145965,88149.2461329453,0.0,1.0
2015-05-05,49.21,49.21,48.88,48.9,509449,25.2578137383285,25.2578137383285,25.0884359993801,25.0987013168921,992563.550817406,0.0,1.0
2015-05-06,49.14,49.34,49.0901,49.3,23225,25.2218851270364,25.3245383021566,25.1962731598439,25.3040076671325,45249.4527768909,0.0,1.0
2015-05-07,49.24,49.5466,49.0201,49.23,758862,25.2732117145965,25.4305790320558,25.1603445485518,25.2680790558405,1478496.88840375,0.0,1.0
2015-05-08,49.5,49.53,49.36,49.36,411221,25.4066608422528,25.4220588185208,25.3348036196686,25.3348036196686,801185.154805848,0.0,1.0
2015-05-11,49.5,49.55,49.471,49.55,330200,25.4066608422528,25.4323241360328,25.3917761318603,25.4323241360328,643331.294162728,0.0,1.0
2015-05-12,49.27,49.34,49.14,49.14,165772,25.2886096908645,25.3245383021566,25.2218851270364,25.2218851270364,322974.910042229,0.0,1.0
2015-05-13,49.37,49.46,49.27,49.4,159131,25.3399362784246,25.3861302072287,25.2886096908645,25.3553342546927,310036.196763808,0.0,1.0
2015-05-14,49.4099,49.6562,48.1101,49.54,58269,25.3604155868611,25.4868329720216,24.6932726017548,25.4271914772768,113525.957539576,0.0,1.0
2015-05-15,49.51,49.52,49.08,49.42,39564,25.4117935010088,25.4169261597648,25.1910891745003,25.3655995722047,77082.8568208788,0.0,1.0
2015-05-18,49.41,49.55,49.4,49.55,40036,25.3604669134487,25.4323241360328,25.3553342546927,25.4323241360328,78002.4581862477,0.0,1.0
2015-05-19,49.26,49.86,49.2,49.28,51236,25.2834770321085,25.5914365574691,25.2526810795724,25.2937423496205,99823.5075339842,0.0,1.0
2015-05-20,49.31,49.6251,49.16,49.16,40456,25.3091403258886,25.4708704032905,25.2321504445484,25.2321504445484,78820.7475367878,0.0,1.0
2015-05-21,49.52,49.53,49.31,49.31,73485,25.4169261597648,25.4220588185208,25.3091403258886,25.3091403258886,143171.411724858,0.0,1.0
2015-05-22,49.42,49.69,49.39,49.69,48222,25.3655995722047,25.504181358617,25.3502015959366,25.504181358617,93951.30728987,0.0,1.0
2015-05-26,49.44,49.55,49.34,49.55,23306,25.3758648897167,25.4323241360328,25.3245383021566,25.4323241360328,45407.2657230665,0.0,1.0
2015-05-27,49.24,49.47,49.11,49.435,15334,25.2732117145965,25.3912628659847,25.2064871507683,25.3732985603387,29875.3545266241,0.0,1.0
2015-05-28,49.1,49.435,49.09,49.435,42003,25.2013544920123,25.3732985603387,25.1962218332563,25.3732985603387,81834.7799779441,0.0,1.0
2015-05-29,49.2,49.46,48.935,48.935,42229,25.2526810795724,25.3861302072287,25.1166656225382,25.1166656225382,82275.0975808538,0.0,1.0
2015-06-01,48.69,49.27,48.67,49.27,131597,25.1138221295873,25.4129804133245,25.1035063266998,25.4129804133245,255136.709057567,0.23946,1.0
2015-06-02,48.6073,48.87,48.59,48.75,92104,25.0711662846476,25.2066643555747,25.0622431151499,25.1447695382498,178568.747395747,0.0,1.0
2015-06-03,48.5,48.84,48.5,48.59,53176,25.0158220021562,25.1911906512435,25.0158220021562,25.0622431151499,103096.192472816,0.0,1.0
2015-06-04,48.48,48.6808,48.35,48.39,86567,25.0055061992687,25.1090768602591,24.9384534805,24.959085086275,167833.761354639,0.0,1.0
2015-06-05,48.23,48.34,48.01,48.17,52906,24.8765586631751,24.9332955790563,24.7630848314128,24.8456112545127,102572.723765737,0.0,1.0
2015-06-08,48.02,48.31,48.0,48.23,18253,24.7682427328565,24.9178218747251,24.757926929969,24.8765586631751,35388.4233715644,0.0,1.0
2015-06-09,47.95,48.18,47.85,48.04,23139,24.7321374227503,24.8507691559564,24.6805584083129,24.778558535744,44861.2681967145,0.0,1.0
2015-06-10,47.92,48.08,47.92,48.08,32766,24.7166637184191,24.799190141519,24.7166637184191,24.799190141519,63525.8357635829,0.0,1.0
2015-06-11,48.0,48.13,47.85,48.01,50440,24.757926929969,24.8249796487377,24.6805584083129,24.7630848314128,97791.7095744103,0.0,1.0
2015-06-12,48.15,48.18,48.0,48.0,22690,24.8352954516252,24.8507691559564,24.757926929969,24.757926929969,43990.7591245711,0.0,1.0
2015-06-15,47.96,48.145,47.89,48.05,26367,24.7372953241941,24.8327165009033,24.7011900140878,24.7837164371877,51119.6274057983,0.0,1.0
2015-06-16,47.79,48.08,47.78,47.785,54516,24.6496109996504,24.799190141519,24.6444530982067,24.6470320489285,105694.148278322,0.0,1.0
2015-06-17,47.91,48.03,47.58,48.03,15947,24.7115058169753,24.7734006343003,24.5412950693318,24.7734006343003,30917.6128585076,0.0,1.0
2015-06-18,48.19,48.1914,47.79,47.99,24359,24.8559270574001,24.8566491636023,24.6496109996504,24.7527690285253,47226.5712435183,0.0,1.0
2015-06-19,48.19,48.28,48.06,48.06,14197,24.8559270574001,24.9023481703938,24.7888743386315,24.7888743386315,27524.7601274366,0.0,1.0
2015-06-22,48.28,48.37,48.2703,48.36,50508,24.9023481703938,24.9487692833875,24.8973450059934,24.9436113819438,97923.5461376748,0.0,1.0
2015-06-23,48.38,48.47,48.22,48.39,35826,24.9539271848313,25.000348297825,24.8714007617314,24.959085086275,69458.4811104841,0.0,1.0
2015-06-24,48.44,48.55,48.4,48.53,28308,24.9848745934937,25.0416115093749,24.9642429877188,25.0312957064874,54882.7857778035,0.0,1.0
2015-06-25,48.4799,48.4999,48.39,48.4,34480,25.0054546202543,25.0157704231418,24.959085086275,24.9642429877188,66848.8926670432,0.0,1.0
2015-06-26,48.33,48.47,48.23,48.47,35682,24.9281376776126,25.000348297825,24.8765586631751,25.000348297825,69179.2978000416,0.0,1.0
2015-06-29,47.9,48.0893,47.88,47.98,45296,24.7063479155316,24.8039869898617,24.6960321126441,24.7476111270815,87818.6613180508,0.0,1.0
2015-06-30,47.99,48.12,47.92,47.92,45305,24.7527690285253,24.8198217472939,24.7166637184191,24.7166637184191,87836.1102749534,0.0,1.0
2015-07-01,47.83,47.93,47.83,47.84,8951,24.7978140134138,24.8496597462455,24.7978140134138,24.802998586697,17264.6802564297,0.247332,1.0
2015-07-02,48.06,48.07,47.89,47.89,42297,24.9170591989267,24.9222437722099,24.8289214531128,24.8289214531128,81582.4132282658,0.0,1.0
2015-07-06,47.94,48.2,47.82,48.2,17831,24.8548443195287,24.9896432248912,24.7926294401306,24.9896432248912,34392.4157806276,0.0,1.0
2015-07-07,47.75,47.9,47.7,47.82,26345,24.7563374271484,24.834106026396,24.7304145607325,24.7926294401306,50814.210854166,0.0,1.0
2015-07-08,47.56,47.62,47.5,47.5,26504,24.6578305347681,24.6889379744672,24.6267230950691,24.6267230950691,51120.8899024034,0.0,1.0
2015-07-09,47.78,47.87,47.57,47.57,21496,24.7718911469979,24.8185523065465,24.6630151080513,24.6630151080513,41461.4642824503,0.0,1.0
2015-07-10,47.79,47.92,47.7,47.92,22912,24.7770757202811,24.8444751729623,24.7304145607325,24.8444751729623,44192.6437309034,0.0,1.0
2015-07-13,47.83,47.91,47.79,47.91,25688,24.7978140134138,24.8392905996792,24.7770757202811,24.8392905996792,49546.9898812608,0.0,1.0
2015-07-14,47.71,47.84,47.7,47.81,10354,24.7355991340157,24.802998586697,24.7304145607325,24.7874448668474,19970.7853172911,0.0,1.0
2015-07-15,47.71,47.9199,47.65,47.72,20610,24.7355991340157,24.8444233272295,24.7044916943167,24.7407837072989,39752.5483281215,0.0,1.0
2015-07-16,47.9,48.0278,47.815,47.98,26778,24.834106026396,24.9003648729549,24.790037153489,24.8755826126614,51649.3808408752,0.0,1.0
2015-07-17,47.86,47.98,47.84,47.86,45147,24.8133677332633,24.8755826126614,24.802998586697,24.8133677332633,87079.4905079913,0.0,1.0
2015-07-20,47.82,47.96,47.78,47.84,54432,24.7926294401306,24.865213466095,24.7718911469979,24.802998586697,104988.389645624,0.0,1.0
2015-07-21,48.03,48.03,47.78,47.9,52825,24.9015054790772,24.9015054790772,24.7718911469979,24.834106026396,101888.809579477,0.0,1.0
2015-07-22,47.9795,48.03,47.85,48.03,17860,24.8753233839972,24.9015054790772,24.8081831599801,24.9015054790772,34448.3509529476,0.0,1.0
2015-07-23,47.7501,47.96,47.72,47.95,49773,24.7563892728812,24.865213466095,24.7407837072989,24.8600288928119,96002.1148925567,0.0,1.0
2015-07-24,47.65,47.7682,47.65,47.69,18060,24.7044916943167,24.7657733505238,24.7044916943167,24.7252299874494,34834.1107620511,0.0,1.0
2015-07-27,47.34,47.68,47.33,47.68,74899,24.5437699225383,24.7200454141662,24.5385853492552,24.7200454141662,144465.119710237,0.0,1.0
2015-07-28,47.3808,47.4839,47.24,47.36,135120,24.5649229815337,24.6183759320832,24.4919241897066,24.5541390691047,260619.327030363,0.0,1.0
2015-07-29,47.57,47.63,47.42,47.42,60453,24.6630151080513,24.6941225477503,24.5852465088037,24.5852465088037,116601.688698687,0.0,1.0
2015-07-30,47.68,47.72,47.5113,47.58,118340,24.7200454141662,24.7407837072989,24.6325816628791,24.6681996813345,228254.079046574,0.0,1.0
2015-07-31,47.63,47.8,47.59,47.7,155395,24.6941225477503,24.7822602935643,24.6733842546176,24.7304145607325,299725.727678236,0.0,1.0
2015-08-03,47.28,47.45,47.26,47.45,20405,24.6442853186085,24.7328963275798,24.6338604940237,24.7328963275798,39146.941675421,0.253874,1.0
2015-08-04,47.23,47.41,47.21,47.41,21318,24.6182232571464,24.7120466784101,24.6077984325615,24.7120466784101,40898.5299013292,0.0,1.0
2015-08-05,47.2877,47.2899,47.12,47.24,22140,24.6482988760737,24.649445606778,24.5608867219296,24.6234356694388,42475.5348538995,0.0,1.0
2015-08-06,46.9538,47.2,46.87,47.1,52587,24.4742564296294,24.6025860202691,24.4305764146189,24.5504618973448,100888.028516803,0.0,1.0
2015-08-07,46.9499,47.0275,46.83,46.93,22937,24.4722235888354,24.5126719082247,24.4097267654492,24.4618508883735,44004.5773687395,0.0,1.0
2015-08-10,46.81,46.96,46.81,46.96,10760,24.3993019408643,24.4774881252508,24.3993019408643,24.4774881252508,20643.0331990948,0.0,1.0
2015-08-11,46.92,47.07,46.84,47.07,33533,24.456638476081,24.5348246604675,24.4149391777416,24.5348246604675,64332.9769763241,0.0,1.0
2015-08-12,46.9,46.951,46.74,46.83,17302,24.4462136514962,24.4727969541876,24.3628150548173,24.4097267654492,33193.8439043437,0.0,1.0
2015-08-13,46.78,46.93,46.75,46.86,20948,24.383664703987,24.4618508883735,24.3680274671097,24.4253640023265,40188.6858229218,0.0,1.0
2015-08-14,46.72,46.8186,46.7,46.75,11657,24.3523902302324,24.4037846154358,24.3419654056476,24.3680274671097,22363.9254648558,0.0,1.0
2015-08-17,46.74,46.8099,46.7,46.79,14807,24.3628150548173,24.3992498167414,24.3419654056476,24.3888771162794,28407.1926188659,0.0,1.0
2015-08-18,46.5701,46.69,46.56,46.65,9512,24.2742561699689,24.3367529933551,24.2689916335536,24.3159033441854,18248.7483076013,0.0,1.0
2015-08-19,46.48,46.67,46.4501,46.67,21737,24.2272923352141,24.3263281687703,24.2117072224598,24.3263281687703,41702.3803576881,0.0,1.0
2015-08-20,46.25,46.397,46.25,46.33,17738,24.1074068524882,24.184029313187,24.1074068524882,24.1491061508277,34030.3088183591,0.0,1.0
2015-08-21,45.9701,46.19,45.9,46.19,41390,23.9615114324231,24.0761323787337,23.9249724222532,24.0761323787337,79406.6119061835,0.0,1.0
2015-08-24,44.97,46.23,43.41,45.9701,74337,23.4402180790572,24.0969820279034,22.6270817614381,23.9615114324231,142615.349342111,0.0,1.0
2015-08-25,45.58,45.8287,45.4901,45.57,195245,23.7581752288954,23.8878079226082,23.7113156423865,23.752962816603,374577.04618562,0.0,1.0
2015-08-26,45.59,45.728,45.23,45.23,33444,23.7633876411879,23.8353189308234,23.5757407986604,23.5757407986604,64162.2306980042,0.0,1.0
2015-08-27,46.12,46.19,45.92,46.1,836256,24.0396454926866,24.0761323787337,23.935397246838,24.0292206681018,1604355.05306155,0.0,1.0
2015-08-28,46.24,46.34,45.95,46.15,277369,24.1021944401958,24.1543185631201,23.9510344837153,24.0552827295639,532131.735631945,0.0,1.0
2015-08-31,46.35,46.4,46.175,46.35,136317,24.1595309754125,24.1855930368747,24.068313760295,24.1595309754125,261523.824962919,0.0,1.0
2015-09-01,45.99,46.11,44.53,46.04,98555,24.1117070926295,24.1746208749977,23.3462560738159,24.1379211686163,187981.067976125,0.26825,1.0
2015-09-02,45.935,45.98,45.88,45.98,129029,24.082871609044,24.1064642774321,24.0540361254586,24.1064642774321,246106.328647877,0.0,1.0
2015-09-03,46.08,46.207,45.66,46.03,99851,24.1588924294057,24.2254761824121,23.9386941911168,24.1326783534189,190453.022357912,0.0,1.0
2015-09-04,46.27,46.43,45.8,45.8,152493,24.2585059181554,24.342390961313,24.0120936038798,24.0120936038798,290860.91014036,0.0,1.0
2015-09-08,46.173,46.32,46.12,46.25,106106,24.2076506107411,24.2847199941422,24.1798636901951,24.2480202877607,202383.635520011,0.0,1.0
2015-09-09,46.17,46.33,46.14,46.14,96854,24.2060777661819,24.2899628093395,24.1903493205898,24.1903493205898,184736.627850029,0.0,1.0
2015-09-10,46.09,46.19,46.02,46.09,86171,24.164135244603,24.2165633965766,24.1274355382215,24.164135244603,164360.170550157,0.0,1.0
2015-09-11,46.1,46.18,46.0701,46.1,23361,24.1693780598004,24.2113205813792,24.1537020423603,24.1693780598004,44558.1221550429,0.0,1.0
2015-09-14,46.06,46.18,45.99,46.18,29513,24.148406799011,24.2113205813792,24.1117070926295,24.2113205813792,56292.2759797004,0.0,1.0
2015-09-15,46.07,46.0899,46.05,46.05,20597,24.1536496142083,24.164082816451,24.1431639838136,24.1431639838136,39286.145371663,0.0,1.0
2015-09-16,46.2,46.26,46.1,46.124,42992,24.2218062117739,24.253263102958,24.1693780598004,24.181960816274,82001.7459736145,0.0,1.0
2015-09-17,46.46,46.5,46.24,46.27,41356,24.3581194069051,24.3790906676945,24.2427774725633,24.2585059181554,78881.2850410495,0.0,1.0
2015-09-18,46.53,46.64,46.47,46.47,81930,24.3948191132866,24.4524900804575,24.3633622221025,24.3633622221025,156271.00501531,0.0,1.0
2015-09-21,46.27,46.64,46.27,46.64,18841,24.2585059181554,24.4524900804575,24.2585059181554,24.4524900804575,35936.7997741177,0.0,1.0
2015-09-22,45.88,46.34,45.86,46.34,19893,24.0540361254586,24.2952056245369,24.0435504950639,24.2952056245369,37943.3553371118,0.0,1.0
2015-09-23,45.77,45.85,45.77,45.81,15991,23.9963651582877,24.0383076798665,23.9963651582877,24.0173364190771,30500.7889808352,0.0,1.0
2015-09-24,45.4588,45.66,45.37,45.66,34362,23.8332087493461,23.9386941911168,23.7866525503936,23.9386941911168,65541.1238171133,0.0,1.0
2015-09-25,45.385,45.57,45.37,45.57,48603,23.7945167731896,23.8915088543406,23.7866525503936,23.8915088543406,92704.0114336523,0.0,1.0
2015-09-28,45.07,45.3,45.04,45.29,58467,23.6293680944729,23.7499528440121,23.6136396488809,23.7447100288147,111518.330895035,0.0,1.0
2015-09-29,44.79,45.1,44.76,45.1,69152,23.482569268947,23.645096540065,23.466840823355,23.645096540065,131898.602939323,0.0,1.0
2015-09-30,45.19,45.2,44.81,44.81,21291,23.6922818768412,23.6975246920385,23.4930548993418,23.4930548993418,40609.8616841325,0.0,1.0
2015-10-01,45.03,45.1,44.97,44.97,11485,23.7594591165279,23.7963936521299,23.7278009431548,23.7278009431548,21766.8907134439,0.288132,1.0
2015-10-02,45.44,45.44,45.08,45.08,20397,23.9757899679109,23.9757899679109,23.7858409276722,23.7858409276722,38657.3156188171,0.0,1.0
2015-10-05,45.64,45.76,45.51,45.53,40921,24.081317212488,24.1446335592342,24.0127245035129,24.0232772279706,77555.3273735163,0.0,1.0
2015-10-06,45.87,45.91,45.73,45.78,110866,24.2026735437516,24.223778992667,24.1288044725477,24.1551862836919,210118.250399361,0.0,1.0
2015-10-07,46.05,46.38,46.05,46.16,100543,24.297648063871,24.4717680174232,24.297648063871,24.3556880483884,190553.634566981,0.0,1.0
2015-10-08,46.14,46.25,46.04,46.12,27409,24.3451353239307,24.4031753084481,24.2923717016421,24.334582599473,51946.774711779,0.0,1.0
2015-10-09,46.45,46.45,46.29,46.39,6551,24.5087025530251,24.5087025530251,24.4242807573635,24.477044379652,12415.7510721611,0.0,1.0
2015-10-12,46.5099,46.53,46.33,46.52,8786,24.540307962776,24.550913450856,24.4453862062789,24.5456370886271,16651.6240146554,0.0,1.0
2015-10-13,46.3399,46.46,46.25,46.32,9255,24.4506098048855,24.513978915254,24.4031753084481,24.44010984405,17540.4939967716,0.0,1.0
2015-10-14,46.27,46.42,46.2,46.41,15517,24.4137280329058,24.4928734663386,24.3767934973038,24.4875971041097,29408.5192164134,0.0,1.0
2015-10-15,46.5401,46.59,46.44,46.46,11143,24.5562425767071,24.5825716242291,24.5034261907963,24.513978915254,21118.7168672098,0.0,1.0
2015-10-16,46.88,46.91,46.65,46.65,40650,24.7355861288658,24.7514152155524,24.6142297976022,24.6142297976022,77041.7159339568,0.0,1.0
2015-10-19,46.81,46.94,46.8,46.89,25896,24.6986515932639,24.767244302239,24.693375231035,24.7408624910947,49079.2687780009,0.0,1.0
2015-10-20,46.81,46.87,46.68,46.72,17516,24.6986515932639,24.730309766637,24.6300588842888,24.6511643332042,33197.1143001029,0.0,1.0
2015-10-21,46.69,46.7299,46.53,46.69,38697,24.6353352465176,24.6563879318107,24.550913450856,24.6353352465176,73340.3021278308,0.0,1.0
2015-10-22,46.71,46.84,46.61,46.61,15555,24.6458879709753,24.7144806799504,24.5931243486868,24.5931243486868,29480.5385326617,0.0,1.0
2015-10-23,46.8901,47.01,46.81,46.82,8947,24.740915254717,24.8041788378409,24.6986515932639,24.7039279554927,16956.7584861282,0.0,1.0
2015-10-26,47.04,47.07,46.96,46.97,14895,24.8200079245275,24.8358370112141,24.7777970266967,24.7830733889255,28229.6767241398,0.0,1.0
2015-10-27,46.925,47.029,46.9032,47.01,17272,24.7593297588957,24.8142039260758,24.7478272892368,24.8041788378409,32734.6744799827,0.0,1.0
2015-10-28,46.9,47.01,46.67,46.88,82338,24.7461388533235,24.8041788378409,24.6247825220599,24.7355861288658,156050.696348589,0.0,1.0
2015-10-29,46.67,46.82,46.58,46.73,293463,24.6247825220599,24.7039279554927,24.5772952620002,24.656440695433,556184.331688234,0.0,1.0
2015-10-30,46.76,46.775,46.46,46.6,640590,24.6722697821196,24.6801843254629,24.513978915254,24.5878479864579,1214075.09988028,0.0,1.0
2015-11-02,46.57,46.68,46.48,46.48,509339,24.7132539257322,24.7716275124153,24.6654937184461,24.6654937184461,959805.50765523,0.267675,1.0
2015-11-03,46.84,46.94,46.72,46.76,25052,24.8565345475907,24.9096014445753,24.7928542712091,24.814081030003,47208.3378217234,0.0,1.0
2015-11-04,46.97,47.17,46.93,47.09,342985,24.9255215136707,25.0316553076399,24.9042947548768,24.9892017900522,646325.712429498,0.0,1.0
2015-11-05,47.1,47.23,47.021,47.15,14158,24.9945084797506,25.0634954458306,24.9525856311328,25.0210419282429,26679.5324477072,0.0,1.0
2015-11-06,46.9,47.06,46.67,47.06,19287,24.8883746857814,24.9732817209568,24.7663208227168,24.9732817209568,36344.6915043742,0.0,1.0
2015-11-09,46.5899,46.78,46.53,46.78,11291,24.7238142382322,24.8246944093999,24.6920271669384,24.8246944093999,21276.9177049768,0.0,1.0
2015-11-10,46.62,46.62,46.45,46.56,12928,24.7397873742245,24.7397873742245,24.6495736493507,24.7079472360338,24361.7033114818,0.0,1.0
2015-11-11,46.42,46.58,46.41,46.45,9816,24.6336535802553,24.7185606154307,24.6283468905568,24.6495736493507,18497.4071554382,0.0,1.0
2015-11-12,46.37,46.68,46.37,46.49,12373,24.607120131763,24.7716275124153,24.607120131763,24.6708004081445,23315.8535792825,0.0,1.0
2015-11-13,46.47,46.54,46.4,46.54,4558,24.6601870287476,24.6973338566368,24.6230402008584,24.6973338566368,8589.15870155738,0.0,1.0
2015-11-16,46.45,46.45,46.21,46.34,6534,24.6495736493507,24.6495736493507,24.5222130965876,24.5912000626676,12312.7606309732,0.0,1.0
2015-11-17,46.54,46.54,46.36,46.36,6345,24.6973338566368,24.6973338566368,24.6018134420645,24.6018134420645,11956.6063978459,0.0,1.0
2015-11-18,46.61,46.78,46.41,46.41,5619,24.7344806845261,24.8246944093999,24.6283468905568,24.6283468905568,10588.5218832933,0.0,1.0
2015-11-19,46.87,46.89,46.74,46.78,9256,24.872454616686,24.883067996083,24.8034676506061,24.8246944093999,17442.1353535795,0.0,1.0
2015-11-20,47.24,47.24,46.96,47.11,6532,25.0688021355291,25.0688021355291,24.9202148239722,24.9998151694491,12308.9918031094,0.0,1.0
2015-11-23,47.24,47.28,47.08,47.25,7604,25.0688021355291,25.0900288943229,24.9838951003537,25.0741088252276,14329.0835380962,0.0,1.0
2015-11-24,46.94,47.24,46.91,46.91,12722,24.9096014445753,25.0688021355291,24.8936813754799,24.8936813754799,23973.5140415123,0.0,1.0
2015-11-25,46.86,46.99,46.85,46.85,9586,24.8671479269876,24.9361348930676,24.8618412372891,24.8618412372891,18063.9919511033,0.0,1.0
2015-11-27,46.81,47.8,46.74,46.74,10065,24.8406144784953,25.3659767586429,24.8034676506061,24.8034676506061,18966.6262244789,0.0,1.0
2015-11-30,46.6,46.96,46.6,46.96,9984,24.7291739948276,24.9202148239722,24.7291739948276,24.9202148239722,18813.9886959958,0.0,1.0
2015-12-01,46.421,46.5,46.28,46.5,9581,24.7794856585208,24.8216557834001,24.7042199925969,24.8216557834001,17948.7018870814,0.273808,1.0
2015-12-02,46.1,46.34,46.09,46.22,3612,24.6081361637579,24.7362479355432,24.6027981732669,24.6721920496506,6766.59129695631,0.0,1.0
2015-12-03,45.89,46.19,45.87,46.075,217393,24.4960383634458,24.6561780781774,24.4853623824637,24.5947911875303,407256.251887935,0.0,1.0
2015-12-04,45.93,46.11,45.916,46.0,8713,24.51739032541,24.613474154249,24.5099171387226,24.5547562588474,16322.621807968,0.0,1.0
2015-12-07,45.9801,46.2,45.84,45.84,13685,24.5441336577702,24.6615160686685,24.4693484109905,24.4693484109905,25636.9883440883,0.0,1.0
2015-12-08,45.965,46.14,45.88,46.1,12960,24.5360732921287,24.6294881257222,24.4907003729548,24.6081361637579,24278.7993379163,0.0,1.0
2015-12-09,45.9842,46.1,45.85,45.93,8272,24.5463222338715,24.6081361637579,24.4746864014816,24.51739032541,15496.4682193861,0.0,1.0
2015-12-10,45.99,46.07,45.8614,45.87,4046,24.5494182683564,24.5921221922848,24.4807717106414,24.4853623824637,7579.63133651305,0.0,1.0
2015-12-11,45.17,45.71,45.15,45.55,16563,24.1117030480899,24.3999545346068,24.1010270671078,24.31454668675,31028.5303575546,0.0,1.0
2015-12-14,44.98,45.195,44.95,45.01,55490,24.0102812287599,24.1250480243176,23.9942672572868,24.0262952002331,103952.976486186,0.0,1.0
2015-12-15,45.22,45.36,45.08,45.16,25945,24.1383930005452,24.21312486742,24.0636611336705,24.1063650575989,48604.4327794937,0.0,1.0
2015-12-16,45.12,45.3,45.01,45.23,30936,24.0850130956347,24.1810969244736,24.0262952002331,24.1437309910363,57954.3932343964,0.0,1.0
2015-12-17,45.29,45.34,45.15,45.21,12655,24.1757589339826,24.2024488864379,24.1010270671078,24.1330550100542,23707.4232732508,0.0,1.0
2015-12-18,45.35,45.42,45.07,45.07,51466,24.2077868769289,24.2451528103663,24.0583231431794,24.0583231431794,96414.559160895,0.0,1.0
2015-12-21,45.31,45.33,45.0,45.17,6400,24.1864349149647,24.1971108959468,24.020957209742,24.1117030480899,11989.5305372426,0.0,1.0
2015-12-22,45.07,45.19,44.995,45.095,24148,24.0583231431794,24.1223790290721,24.0182882144965,24.071668119407,45237.9974083335,0.0,1.0
2015-12-23,45.22,45.515,44.98,45.29,289548,24.1383930005452,24.2958637200313,24.0102812287599,24.1757589339826,542428.841874613,0.0,1.0
2015-12-24,44.93,45.18,44.8701,45.18,2502,24.1607885396504,24.2952242648877,24.1285777398836,24.2952242648877,4652.78108847794,0.331955,1.0
2015-12-28,44.9101,44.9796,44.9,44.9796,17104,24.1500874559215,24.1874605875375,24.144656252622,24.1874605875375,31807.0214777485,0.0,1.0
2015-12-29,44.97,45.14,44.94,44.95,23567,24.1822982556884,24.2737145488498,24.1661659686599,24.1715433976694,43825.7761439487,0.0,1.0
2015-12-30,45.08,45.21,44.95,44.97,242957,24.2414499747928,24.3113565519162,24.1715433976694,24.1822982556884,451808.846887824,0.0,1.0
2015-12-31,45.05,45.3,45.01,45.01,8139,24.2253176877643,24.3597534130017,24.2038079717264,24.2038079717264,15135.4857230703,0.0,1.0
2016-01-04,44.91,45.07,44.89,44.9,16236,24.1500336816314,24.2360725457833,24.1392788236125,24.144656252622,30192.8672072454,0.0,1.0
2016-01-05,45.04,45.09,44.92,44.96,41713,24.2199402587548,24.2468274038023,24.1554111106409,24.1769208266789,77570.5265961953,0.0,1.0
2016-01-06,44.94,45.06,44.91,44.91,7382,24.1661659686599,24.2306951167738,24.1500336816314,24.1500336816314,13727.7497982191,0.0,1.0
2016-01-07,44.76,44.9499,44.74,44.86,9778,24.0693722464891,24.1714896233793,24.0586173884701,24.123146536584,18183.4106647231,0.0,1.0
2016-01-08,44.85,45.01,44.85,44.895,5234,24.1177691075745,24.2038079717264,24.1177691075745,24.1419675381172,9733.27586614449,0.0,1.0
2016-01-11,44.73,44.94,44.72,44.94,9042,24.0532399594606,24.1661659686599,24.0478625304511,24.1661659686599,16814.7268593195,0.0,1.0
2016-01-12,44.53,44.84,44.53,44.73,8959,23.9456913792707,24.112391678565,23.9456913792707,24.0532399594606,16660.3780062645,0.0,1.0
2016-01-13,44.34,44.63,44.34,44.54,17648,23.8435202280904,23.9994656693657,23.8435202280904,23.9510688082802,32818.6573339163,0.0,1.0
2016-01-14,44.43,44.44,44.24,44.25,10260,23.8919170891758,23.8972945181853,23.7897459379954,23.7951233670049,19079.7497872836,0.0,1.0
2016-01-15,43.63,44.048,43.63,43.79,4512,23.4617227684164,23.6864993010132,23.4617227684164,23.5477616325683,8390.62680703935,0.0,1.0
2016-01-19,43.86,44.06,43.86,44.05,8249,23.5854036356347,23.6929522158246,23.5854036356347,23.6875747868151,15340.0444439866,0.0,1.0
2016-01-20,43.7689,43.8,43.51,43.67,30087,23.5364152573582,23.5531390615778,23.3971936203025,23.4832324844544,55950.5294200783,0.0,1.0
2016-01-21,43.78,43.92,43.64,43.64,36774,23.5423842035588,23.6176682096917,23.4671001974259,23.4671001974259,68385.8400270534,0.0,1.0
2016-01-22,44.21,44.34,44.13,44.31,17484,23.773613650967,23.8435202280904,23.730594218891,23.8273879410619,32513.6788772774,0.0,1.0
2016-01-25,44.06,44.35,44.06,44.14,13775,23.6929522158246,23.8488976570999,23.6929522158246,23.7359716479005,25616.3307329271,0.0,1.0
2016-01-26,44.09,44.27,44.0,44.0,18222,23.7090845028531,23.8058782250239,23.6606876417676,23.6606876417676,33886.0819321522,0.0,1.0
2016-01-27,44.33,44.4789,44.11,44.11,55595,23.8381427990809,23.9182127170322,23.719839360872,23.719839360872,103385.837175832,0.0,1.0
2016-01-28,44.6,44.7,44.34,44.6,14581,23.9833333823372,24.0371076724321,23.8435202280904,23.9833333823372,27115.1882698228,0.0,1.0
2016-01-29,44.89,44.99,44.75,44.82,10154,24.1392788236125,24.1930531137074,24.0639948174796,24.101636820546,18882.6295653097,0.0,1.0
2016-02-01,44.39,44.5,44.36,44.36,5306,24.0034412026324,24.0629225843014,23.9872190076317,23.9872190076317,9812.48221918154,0.247393,1.0
2016-02-02,44.23,44.35,44.23,44.28,6775,23.9169228292956,23.9818116092982,23.9169228292956,23.9439598209633,12529.130613448,0.0,1.0
2016-02-03,44.46,44.49,44.28,44.31,5968,24.0412929909672,24.0575151859679,23.9439598209633,23.960182015964,11036.7308488646,0.0,1.0
2016-02-04,44.59,44.62,44.42,44.42,8982,24.1115891693034,24.127811364304,24.019663397633,24.019663397633,16610.5758184487,0.0,1.0
2016-02-05,44.57,44.57,44.49,44.49,15343,24.1007743726363,24.1007743726363,24.0575151859679,24.0575151859679,28374.0887088018,0.0,1.0
2016-02-08,44.31,44.46,44.29,44.3,12463,23.960182015964,24.0412929909672,23.9493672192969,23.9547746176304,23048.0523742291,0.0,1.0
2016-02-09,44.2,44.35,44.13,44.13,7623,23.9007006342949,23.9818116092982,23.8628488459601,23.8628488459601,14097.3524230722,0.0,1.0
2016-02-10,44.3,44.3689,44.1,44.1,13701,23.9547746176304,23.9920315921486,23.8466266509594,23.8466266509594,25337.5082708267,0.0,1.0
2016-02-11,43.87,44.04,43.8501,43.86,11330,23.7222564892877,23.8141822609581,23.711495766604,23.7168490909542,20952.7748856629,0.0,1.0
2016-02-12,43.94,44.11,43.76,43.96,21970,23.7601082776226,23.8520340492929,23.6627751076187,23.7709230742897,40629.5202328342,0.0,1.0
2016-02-16,43.83,43.9449,43.76,43.86,5302,23.7006268959535,23.762757902806,23.6627751076187,23.7168490909542,9805.08494649465,0.0,1.0
2016-02-17,44.54,44.61,43.9,43.9,43813,24.0845521776356,24.1224039659705,23.7384786842884,23.7384786842884,81024.1770578594,0.0,1.0
2016-02-18,44.59,44.8,44.46,44.46,4810,24.1115891693034,24.225144534308,24.0412929909672,24.0412929909672,8895.22040600514,0.0,1.0
2016-02-19,44.73,44.73,44.035,44.035,13286,24.1872927459731,24.1872927459731,23.8114785617913,23.8114785617913,24570.0412295601,0.0,1.0
2016-02-22,45.01,45.01,44.61,44.73,39065,24.3386998993125,24.3386998993125,24.1224039659705,24.1872927459731,72243.6143785013,0.0,1.0
2016-02-23,45.06,45.1,44.92,45.1,8706,24.3657368909803,24.3873664843145,24.2900333143106,24.3873664843145,16100.1640030521,0.0,1.0
2016-02-24,44.96,45.03,44.78,44.78,9303,24.3116629076448,24.3495146959796,24.2143297376409,24.2143297376409,17204.2069515729,0.0,1.0
2016-02-25,45.17,45.18,44.89,45.18,46012,24.4252182726493,24.4306256709829,24.2738111193099,24.4306256709829,85090.8277174863,0.0,1.0
2016-02-26,45.19,45.3,45.15,45.3,1716,24.4360330693164,24.4955144509855,24.4144034759822,24.4955144509855,3173.42998268292,0.0,1.0
2016-02-29,45.3,45.4052,45.285,45.36,4465,24.4955144509855,24.5524002814545,24.4874033534852,24.5279588409868,8257.20563675945,0.0,1.0
2016-03-01,45.35,45.4285,45.21,45.21,29289,24.6455859769365,24.6882470243277,24.5695025803153,24.5695025803153,53894.2815659969,0.22753,1.0
2016-03-02,45.61,45.61,45.3573,45.43,16022,24.7868837135188,24.7868837135188,24.6495531826175,24.6890622035772,29481.8593755471,0.0,1.0
2016-03-03,45.82,45.84,45.6301,45.7,15227,24.9010088084505,24.9118778651107,24.7978071154622,24.8357944684895,28018.9909319347,0.0,1.0
2016-03-04,46.0599,46.06,45.97,45.98,18613,25.0313831430893,25.0314374883726,24.9825267334018,24.9879612617319,34249.5224414592,0.0,1.0
2016-03-07,46.14,46.15,46.06,46.15,6041,25.0749137150133,25.0803482433434,25.0314374883726,25.0803482433434,11115.9600853626,0.0,1.0
2016-03-08,45.89,46.06,45.84,46.06,47232,24.9390505067611,25.0314374883726,24.9118778651107,25.0314374883726,86910.9463254179,0.0,1.0
2016-03-09,45.94,46.05,45.7801,45.7801,1893,24.9662231484116,25.0260029600425,24.8793250404135,24.8793250404135,3483.28297328116,0.0,1.0
2016-03-10,45.92,46.09,45.92,46.05,22515,24.9553540917514,25.0477410733628,24.9553540917514,25.0260029600425,41429.5383747625,0.0,1.0
2016-03-11,46.3999,46.4285,46.28,46.2802,6181,25.2161571063122,25.2316998573362,25.1509971116345,25.1511058022011,11373.5721383259,0.0,1.0
2016-03-14,46.274,46.3985,46.2101,46.3,2464,25.1477363946364,25.215396272346,25.1130097586072,25.1618661682946,4533.97213215255,0.0,1.0
2016-03-15,46.12,46.25,46.07,46.25,3988,25.0640446583531,25.1346935266442,25.0368720167027,25.1346935266442,7338.26333726639,0.0,1.0
2016-03-16,46.2009,46.2383,45.962,46.0385,3973,25.1080099925435,25.128335128498,24.9781791107378,25.0197532524629,7310.66204587747,0.0,1.0
2016-03-17,46.5111,46.69,46.37,46.37,7323,25.2765890613427,25.373812773168,25.1999078666052,25.1999078666052,13474.9504560687,0.0,1.0
2016-03-18,46.86,46.86,46.61,46.61,5603,25.4661997547794,25.4661997547794,25.3303365465273,25.3303365465273,10310.0023768063,0.0,1.0
2016-03-21,46.8895,46.995,46.74,46.74,4881,25.4822316133532,25.5395658872356,25.4009854148184,25.4009854148184,8981.46021795315,0.0,1.0
2016-03-22,46.84,47.0199,46.84,47.0199,3919,25.4553306981192,25.5530978627775,25.4553306981192,25.5530978627775,7211.29739687739,0.0,1.0
2016-03-23,46.62,46.99,46.62,46.99,13794,25.3357710748574,25.5368486230705,25.3357710748574,25.5368486230705,25382.1475612468,0.0,1.0
2016-03-24,46.5493,46.93,46.49,46.93,5178,25.2973489595637,25.50424145309,25.2651222065663,25.50424145309,9527.96578745368,0.0,1.0
2016-03-28,46.72,48.5,46.4,46.4,475758,25.3901163581582,26.3574624009134,25.2162114515955,25.2162114515955,875435.679240518,0.0,1.0
2016-03-29,46.8,46.8519,46.54,46.55,44503,25.4335925847989,25.461797786832,25.2922948482167,25.2977293765468,81889.3513787277,0.0,1.0
2016-03-30,46.97,47.04,46.76,46.9,44400,25.5259795664103,25.5640212647209,25.4118544714786,25.4879378680997,81699.8225111906,0.0,1.0
2016-03-31,47.09,47.229,47.04,47.04,38473,25.5911939063714,25.6667338501596,25.5640212647209,25.5640212647209,70793.6322403835,0.0,1.0
2016-04-01,46.9899,46.99,46.81,46.93,20948,25.6683000812243,25.6683547063673,25.5700294489264,25.6355796205537,38348.6410118768,0.241982,1.0
2016-04-04,46.98,47.09,46.84,47.09,79276,25.662892192065,25.72297984939,25.5864169918333,25.72297984939,145127.308805497,0.0,1.0
2016-04-05,46.85,46.95,46.77,46.95,114655,25.5918795061355,25.6465046491582,25.5481793917174,25.6465046491582,209894.187283595,0.0,1.0
2016-04-06,46.78,46.91,46.77,46.78,7485,25.5536419060196,25.6246545919491,25.5481793917174,25.5536419060196,13702.4812857504,0.0,1.0
2016-04-07,46.63,46.76,46.58,46.76,44395,25.4717041914856,25.5427168774151,25.4443916199742,25.5427168774151,81272.0984209601,0.0,1.0
2016-04-08,46.73,46.7685,46.715,46.74,16335,25.5263293345083,25.547360014572,25.5181355630549,25.5317918488106,29903.8118640924,0.0,1.0
2016-04-11,46.87,46.96,46.72,46.72,23681,25.6028045347401,25.6519671634605,25.520866820206,25.520866820206,43351.8315735275,0.0,1.0
2016-04-12,47.041,47.0499,46.96,46.97,5716,25.6962135293089,25.7010751670379,25.6519671634605,25.6574296777628,10464.0458289043,0.0,1.0
2016-04-13,47.42,47.4999,47.09,47.09,33913,25.9032428213649,25.9468883106401,25.72297984939,25.72297984939,62083.1326444425,0.0,1.0
2016-04-14,47.61,47.68,47.52,47.52,19499,26.0070305931081,26.0452681932239,25.9578679643876,25.9578679643876,35696.0163782025,0.0,1.0
2016-04-15,47.6,47.7,47.53,47.7,9753,26.0015680788058,26.0561932218285,25.9633304786899,26.0561932218285,17854.4154949797,0.0,1.0
2016-04-18,47.61,47.61,47.41,47.48,4258,26.0070305931081,26.0070305931081,25.8977803070626,25.9360179071785,7794.94526582831,0.0,1.0
2016-04-19,47.89,47.89,47.7,47.7,5359,26.1599809935716,26.1599809935716,26.0561932218285,26.0561932218285,9810.50062930343,0.0,1.0
2016-04-20,47.89,47.95,47.8654,47.94,15519,26.1599809935716,26.1927560793852,26.146543208388,26.187293565083,28409.9942650047,0.0,1.0
2016-04-21,47.7799,48.04,47.7282,48.03,70375,26.0998387111036,26.2419187081057,26.0715975121609,26.2364561938034,128832.614627212,0.0,1.0
2016-04-22,47.76,47.99,47.6716,47.86,12893,26.0889683076421,26.2146061365943,26.04067968121,26.1435934506648,23602.6841973519,0.0,1.0
2016-04-25,47.5,47.81,47.4522,47.81,5206,25.9469429357831,26.1162808791535,25.9208321174182,26.1162808791535,9530.40982947445,0.0,1.0
2016-04-26,47.6799,47.68,47.48,47.5,3144,26.0452135680809,26.0452681932239,25.9360179071785,25.9469429357831,5755.59133766188,0.0,1.0
2016-04-27,47.895,47.92,47.684,47.7508,10625,26.1627122507228,26.1763685364784,26.0474531989448,26.083942794484,19450.7499881225,0.0,1.0
2016-04-28,48.1099,48.1099,47.73,47.73,12546,26.2801016830785,26.2801016830785,26.0725807647353,26.0725807647353,22967.4455859752,0.0,1.0
2016-04-29,48.12,48.15,48.07,48.15,8685,26.2856188225238,26.3020063654306,26.2583062510125,26.3020063654306,15899.2718726442,0.0,1.0
2016-05-02,47.8599,48.0,47.77,48.0,62897,26.2724902156498,26.3493975196603,26.2231399898786,26.3493975196603,114577.800033089,0.236066,1.0
2016-05-03,47.6,47.825,47.6,47.66,23465,26.1298192069964,26.2533320078698,26.1298192069964,26.162755953896,42745.5693876724,0.0,1.0
2016-05-04,47.4,47.57,47.376,47.43,13604,26.0200300506645,26.1133508335466,26.0068553519047,26.0364984241143,24782.0467057275,0.0,1.0
2016-05-05,47.57,47.58,47.4,47.547,6075,26.1133508335466,26.1188402913632,26.0200300506645,26.1007250805685,11066.666696361,0.0,1.0
2016-05-06,47.61,47.62,47.4723,47.516,14555,26.135308664813,26.1407981226296,26.0597188306785,26.083707761337,26514.4582330097,0.0,1.0
2016-05-09,47.5102,47.54,47.47,47.47,1549,26.0805238758034,26.0968824600969,26.0584562553807,26.0584562553807,2821.77229838076,0.0,1.0
2016-05-10,47.5913,47.65,47.475,47.475,2609,26.125043378696,26.1572664960794,26.061200984289,26.061200984289,4752.74624046184,0.0,1.0
2016-05-11,47.7799,47.79,47.66,47.66,10827,26.228574553117,26.2341189055117,26.162755953896,26.162755953896,19723.2593121811,0.0,1.0
2016-05-12,47.8638,47.8638,47.73,47.73,2319,26.2746311041982,26.2746311041982,26.2011821586122,26.2011821586122,4224.46091668495,0.0,1.0
2016-05-13,47.95,47.95,47.78,47.78,21817,26.3219502305773,26.3219502305773,26.2286294476952,26.2286294476952,39743.4514097953,0.0,1.0
2016-05-16,48.06,48.0799,47.85,47.85,3506,26.3823342665598,26.3932582876149,26.2670556524113,26.2670556524113,6386.78739710972,0.0,1.0
2016-05-17,47.95,47.99,47.84,47.84,7824,26.3219502305773,26.3439080618437,26.2615661945947,26.2615661945947,14252.7737007947,0.0,1.0
2016-05-18,47.72,47.88,47.7,47.7,7346,26.1956927007956,26.2835240258611,26.1847137851624,26.1847137851624,13382.013753328,0.0,1.0
2016-05-19,47.52,47.54,47.36,47.4,9629,26.0859035444637,26.0968824600969,25.9980722193981,26.0200300506645,17540.8944229234,0.0,1.0
2016-05-20,47.6199,47.67,47.49,47.67,6114,26.1407432280515,26.1682454117126,26.0694351710139,26.1682454117126,11137.7119640413,0.0,1.0
2016-05-23,47.5992,47.65,47.5001,47.505,38170,26.1293800503711,26.1572664960794,26.0749795234086,26.0776693577388,69533.2786502218,0.0,1.0
2016-05-24,47.69,47.69,47.4,47.4,6064,26.1792243273458,26.1792243273458,26.0200300506645,26.0200300506645,11046.628287528,0.0,1.0
2016-05-25,47.79,47.8489,47.62,47.62,2880,26.2341189055117,26.2664518120515,26.1407981226296,26.1407981226296,5246.41976716372,0.0,1.0
2016-05-26,47.87,47.8799,47.6523,47.85,5007,26.2780345680445,26.2834691312829,26.1585290713772,26.2670556524113,9121.11936603774,0.0,1.0
2016-05-27,47.81,47.93,47.616,47.9,8880,26.2450978211449,26.3109713149441,26.138602339503,26.2945029414943,16176.4609487548,0.0,1.0
2016-05-31,47.72,47.79,47.48,47.685,4775,26.1956927007956,26.2341189055117,26.0639457131973,26.1764795984375,8698.49110701621,0.0,1.0
2016-06-01,47.58,47.6099,47.34,47.34,10701,26.2583449807479,26.2748461265009,26.125894312497,26.125894312497,19390.1626463245,0.254132,1.0
2016-06-02,47.66,47.66,47.5068,47.6399,7060,26.3024952034983,26.3024952034983,26.2179475269314,26.2914024600322,12792.6874388422,0.0,1.0
2016-06-03,47.9067,47.9599,47.57,47.57,4715,26.4386434529045,26.4680033510335,26.2528262029042,26.2528262029042,8543.55825412764,0.0,1.0
2016-06-06,48.09,48.11,47.92,47.92,6968,26.5398026507812,26.5508402064688,26.4459834274368,26.4459834274368,12625.9838631519,0.0,1.0
2016-06-07,48.29,48.38,48.17,48.2,11060,26.650178207657,26.6998472082511,26.5839528735315,26.6005092070629,20040.6689905942,0.0,1.0
2016-06-08,48.3906,48.458,48.28,48.28,3110,26.7056971127655,26.7428936754326,26.6446594298132,26.6446594298132,5635.30565648715,0.0,1.0
2016-06-09,48.39,48.56,48.25,48.25,15458,26.7053659860949,26.7991852094393,26.6281030962818,26.6281030962818,28009.8247067454,0.0,1.0
2016-06-10,48.358,48.44,48.08,48.08,4327,26.6877058969947,26.7329598753138,26.5342838729374,26.5342838729374,7840.5040436077,0.0,1.0
2016-06-13,48.03,48.38,48.03,48.38,10050,26.5066899837185,26.6998472082511,26.5066899837185,26.6998472082511,18210.5536487768,0.0,1.0
2016-06-14,47.74,47.977,47.7201,47.89,34285,26.3466454262486,26.4774404611464,26.3356630583394,26.4294270939054,62124.261875454,0.0,1.0
2016-06-15,48.06,48.06,47.7528,48.0119,4299,26.5232463172498,26.5232463172498,26.3537094618886,26.4967009958212,7789.76817274543,0.0,1.0
2016-06-16,47.895,48.0799,47.79,47.79,5087,26.4321864828273,26.534228685159,26.3742393154675,26.3742393154675,9217.62053844057,0.0,1.0
2016-06-17,47.91,48.16,47.85,48.045,355714,26.440464649593,26.5784340956877,26.4073519825303,26.5149681504841,644552.127424974,0.0,1.0
2016-06-20,48.15,48.25,48.14,48.2,15959,26.5729153178439,26.6281030962818,26.5673965400001,26.6005092070629,28917.6343961024,0.0,1.0
2016-06-21,48.29,48.43,48.18,48.26,8415,26.650178207657,26.72744109747,26.5894716513753,26.6336218741256,15247.9411894982,0.0,1.0
2016-06-22,48.37,48.41,48.27,48.28,39137,26.6943284304073,26.7164035417824,26.6391406519694,26.6446594298132,70916.0634977291,0.0,1.0
2016-06-23,48.73,48.73,48.5101,48.52,10591,26.8930044327837,26.8930044327837,26.7716465079988,26.7771100980641,19190.8431536513,0.0,1.0
2016-06-24,48.36,48.396,48.257,48.335,6915,26.6888096525635,26.7086772528011,26.6319662407725,26.675012707954,12529.9481075912,0.0,1.0
2016-06-27,48.14,48.35,48.14,48.35,8142,26.5673965400001,26.6832908747197,26.5673965400001,26.6832908747197,14753.2664485911,0.0,1.0
2016-06-28,48.51,48.51,48.28,48.396,4791,26.7715913202203,26.7715913202203,26.6446594298132,26.7086772528011,8681.26990361093,0.0,1.0
2016-06-29,48.9801,49.14,48.74,48.86,26164,27.0310290666568,27.119274324379,26.8985232106275,26.9647485447529,47409.0473300097,0.0,1.0
2016-06-30,49.37,49.54,48.8459,49.08,33720,27.2462062147862,27.3400254381306,26.9569670679932,27.0861616573163,61100.484481269,0.0,1.0
2016-07-01,49.09,49.25,48.995,49.25,1953,27.2388701033984,27.3276502870722,27.1861568693421,27.3276502870722,3519.704364978,0.266707,1.0
2016-07-05,49.25,49.33,49.08,49.11,16003,27.3276502870722,27.372040378909,27.2333213419188,27.2499676263576,28840.6702266988,0.0,1.0
2016-07-06,49.37,49.37,49.1,49.1,21595,27.3942354248275,27.3942354248275,27.244418864878,27.244418864878,38918.5948600613,0.0,1.0
2016-07-07,49.34,49.43,49.18,49.2,13269,27.3775891403886,27.4275279937051,27.2888089567149,27.2999064796741,23913.4445565249,0.0,1.0
2016-07-08,49.53,49.57,49.2601,49.48,12371,27.4830156085012,27.5052106544196,27.3332545361666,27.4552718011032,22295.0653861458,0.0,1.0
2016-07-11,49.76,49.79,49.5701,49.74,6601,27.6106371225322,27.627283406971,27.5052661420344,27.599539599573,11896.348445069,0.0,1.0
2016-07-12,49.86,49.89,49.67,49.67,6626,27.6661247373283,27.6827710217671,27.5606982692157,27.5606982692157,11941.4035444671,0.0,1.0
2016-07-13,49.92,49.92,49.7101,49.75,2056,27.6994173062059,27.6994173062059,27.582948802749,27.6050883610526,3705.33137449809,0.0,1.0
2016-07-14,49.91,49.9335,49.7,49.7,3622,27.6938685447263,27.7069081342034,27.5773445536545,27.5773445536545,6527.58280079381,0.0,1.0
2016-07-15,49.85,49.91,49.701,49.77,4355,27.6605759758487,27.6938685447263,27.5778994298025,27.6161858840118,7848.59831514549,0.0,1.0
2016-07-18,49.7532,49.84,49.63,49.65,5606,27.6068639647261,27.6550272143691,27.5385032232973,27.5496007462565,10103.1554890254,0.0,1.0
2016-07-19,49.74,49.8499,49.65,49.66,6319,27.599539599573,27.6605204882339,27.5496007462565,27.5551495077361,11388.1269238586,0.0,1.0
2016-07-20,49.8076,49.87,49.661,49.681,5166,27.6370492271751,27.6716734988079,27.5557043838841,27.5668019068433,9310.18573961922,0.0,1.0
2016-07-21,49.91,49.91,49.772,49.84,5160,27.6938685447263,27.6938685447263,27.6172956363077,27.6550272143691,9299.37251576368,0.0,1.0
2016-07-22,49.747,49.8999,49.747,49.88,2552,27.6034237326087,27.6882642956319,27.6034237326087,27.6772222602875,4599.22454655599,0.0,1.0
2016-07-25,49.8649,49.96,49.72,49.94,3083,27.6688436304533,27.7216123521244,27.5884420766138,27.7105148291652,5556.1948577712,0.0,1.0
2016-07-26,49.77,49.82,49.65,49.65,3249,27.6161858840118,27.6439296914099,27.5496007462565,27.5496007462565,5855.36071777445,0.0,1.0
2016-07-27,49.93,49.95,49.62,49.62,35266,27.7049660676855,27.7160635906448,27.5329544618177,27.5329544618177,63556.5254149074,0.0,1.0
2016-07-28,49.875,49.95,49.8354,49.85,6256,27.6744478795477,27.7160635906448,27.6524747840884,27.6605759758487,11274.5880733755,0.0,1.0
2016-07-29,50.05,50.05,49.9,49.95,7901,27.7715512054408,27.7715512054408,27.6883197832467,27.7160635906448,14239.2136137692,0.0,1.0
2016-08-01,49.78,50.0,49.68,50.0,18826,27.7710373901278,27.8937699780312,27.7152498501718,27.8937699780312,33745.8866528748,0.269074,1.0
2016-08-02,49.51,49.749,49.51,49.6,23896,27.6204110322465,27.7537432527415,27.6204110322465,27.6706198182069,42833.9375043606,0.0,1.0
2016-08-03,49.57,49.57,49.41,49.45,7085,27.6538835562201,27.6538835562201,27.5646234922904,27.5869385082728,12699.9684975894,0.0,1.0
2016-08-04,49.61,49.799,49.6,49.74,13585,27.6761985722025,27.7816370227195,27.6706198182069,27.7487223741454,24351.3157430842,0.0,1.0
2016-08-05,49.7413,49.8318,49.66,49.82,7135,27.7494476121648,27.7999353358251,27.7040923421806,27.7933524061103,12789.5942456317,0.0,1.0
2016-08-08,50.05,50.05,49.88,49.998,5245,27.9216637480092,27.9216637480092,27.8268249300839,27.8926542272321,9401.74096963391,0.0,1.0
2016-08-09,50.1984,50.27,50.0549,50.07,11205,28.004452457304,28.0443963359125,27.9243973374671,27.9328212560004,20085.1301362722,0.0,1.0
2016-08-10,50.2857,50.3599,50.13,50.16,2805,28.0531549796856,28.094549334333,27.9662937799741,27.9830300419609,5028.00446517124,0.0,1.0
2016-08-11,50.28,50.359,50.17,50.17,3607,28.0499750899082,28.0940472464734,27.9886087959565,27.9886087959565,6465.6014637692,0.0,1.0
2016-08-12,50.43,50.5099,50.24,50.3654,12631,28.1336563998422,28.1782306442671,28.0276600739257,28.0976176490306,22641.2564704378,0.0,1.0
2016-08-15,50.46,50.49,50.36,50.36,7974,28.1503926618291,28.1671289238159,28.094605121873,28.094605121873,14293.5142977809,0.0,1.0
2016-08-16,50.64,50.64,50.43,50.575,46585,28.25081023375,28.25081023375,28.1336563998422,28.2145483327785,83504.309450981,0.0,1.0
2016-08-17,50.46,50.529,50.37,50.48,15150,28.1503926618291,28.1888860643987,28.1001838758686,28.1615501698203,27156.6016568071,0.0,1.0
2016-08-18,50.54,50.6599,50.45,50.64,13281,28.1950226937939,28.2619119542012,28.1448139078335,28.25081023375,23806.3911949872,0.0,1.0
2016-08-19,50.47,50.63,50.44,50.47,27125,28.1559714158247,28.2452314797544,28.1392351538379,28.1559714158247,48621.9683129303,0.0,1.0
2016-08-22,50.4,50.56,50.39,50.45,9813,28.1169201378554,28.2061802017851,28.1113413838598,28.1448139078335,17589.9493107755,0.0,1.0
2016-08-23,50.47,50.639,50.42,50.5,17509,28.1559714158247,28.2502523583504,28.1280776458466,28.1727076778115,31385.1444494414,0.0,1.0
2016-08-24,50.5699,50.57,50.46,50.56,4905,28.2117031682408,28.2117589557807,28.1503926618291,28.2061802017851,8792.28588294648,0.0,1.0
2016-08-25,50.45,50.5399,50.35,50.4,6185,28.1448139078335,28.194966906254,28.0890263678774,28.1169201378554,11086.7050328285,0.0,1.0
2016-08-26,50.3801,50.605,50.3801,50.5,3013,28.1058184174042,28.2312845947654,28.1058184174042,28.1727076778115,5400.84757702706,0.0,1.0
2016-08-29,50.5858,50.5895,50.47,50.55,1641,28.2205733870938,28.2226375260722,28.1559714158247,28.2006014477895,2941.51705074723,0.0,1.0
2016-08-30,50.5792,50.6799,50.48,50.5,5913,28.2168914094567,28.2730694621924,28.1615501698203,28.1727076778115,10599.1409634786,0.0,1.0
2016-08-31,50.52,50.67,50.43,50.67,11566,28.1838651858027,28.2675464957368,28.1336563998422,28.2675464957368,20732.2280371374,0.0,1.0
2016-09-01,50.0581,50.3,50.01,50.05,5809,28.0744150532875,28.2100814289867,28.0474388123982,28.0698722767552,10357.7403963025,0.265709,1.0
2016-09-02,50.32,50.32,50.16,50.26,8118,28.2212981611653,28.2212981611653,28.1315643037371,28.1876479646297,14474.8040174185,0.0,1.0
2016-09-06,50.49,50.49,50.2832,50.2832,4736,28.3166403846827,28.3166403846827,28.2006593739568,28.2006593739568,8444.52720208106,0.0,1.0
2016-09-07,50.82,50.9,50.35,50.35,506211,28.5017164656284,28.5465833943425,28.2381232594331,28.2381232594331,902599.780298278,0.0,1.0
2016-09-08,50.79,50.88,50.66,50.8,60927,28.4848913673606,28.5353666621639,28.4119826082002,28.4904997334498,108635.918251941,0.0,1.0
2016-09-09,50.25,50.54,50.25,50.48,62548,28.1820395985404,28.344682215129,28.1820395985404,28.3110320185935,111526.243124106,0.0,1.0
2016-09-12,50.16,50.17,50.0,50.15,13664,28.1315643037371,28.1371726698263,28.0418304463089,28.1259559376478,24363.6021303284,0.0,1.0
2016-09-13,49.84,50.29,49.84,50.09,42970,27.9520965888807,28.2044730628975,27.9520965888807,28.0923057411123,76617.6802942193,0.0,1.0
2016-09-14,49.77,50.0,49.77,50.0,6562,27.9128380262559,28.0418304463089,27.9128380262559,28.0418304463089,11700.3774282212,0.0,1.0
2016-09-15,49.72,49.88,49.7109,49.75,30318,27.8847961958096,27.9745300532378,27.8796925826683,27.9016212940773,54058.5252771733,0.0,1.0
2016-09-16,49.7,49.9,49.7,49.9,10144,27.873579463631,27.9857467854163,27.873579463631,27.9857467854163,18087.2643449979,0.0,1.0
2016-09-19,49.86,49.93,49.8,49.89,3509,27.9633133210592,28.0025718836841,27.9296631245237,27.980138419327,6256.72422975136,0.0,1.0
2016-09-20,49.93,50.09,49.93,49.93,26683,28.0025718836841,28.0923057411123,28.0025718836841,28.0025718836841,47577.1366835153,0.0,1.0
2016-09-21,50.45,50.45,50.19,50.19,5823,28.2942069203257,28.2942069203257,28.1483894020049,28.1483894020049,10382.7031034033,0.0,1.0
2016-09-22,50.65,50.848,50.65,50.7,11238,28.4063742421109,28.5174198906783,28.4063742421109,28.4344160725572,20037.9215998705,0.0,1.0
2016-09-23,50.7174,50.7888,50.6501,50.6736,3817,28.4441746295525,28.4842183634299,28.4064303257718,28.4196099860816,6805.90378596778,0.0,1.0
2016-09-26,50.48,50.61,50.4739,50.61,4237,28.3110320185935,28.3839407777539,28.307610915279,28.3839407777539,7554.78499899015,0.0,1.0
2016-09-27,50.64,50.6499,50.45,50.64,7571,28.4007658760216,28.40631815845,28.2942069203257,28.4007658760216,13499.4753899822,0.0,1.0
2016-09-28,50.66,50.66,50.4,50.4,60137,28.4119826082002,28.4119826082002,28.2661650898794,28.2661650898794,107227.308351256,0.0,1.0
2016-09-29,50.5,50.6799,50.5,50.6799,13811,28.322248750772,28.4231432567178,28.322248750772,28.4231432567178,24625.7105548863,0.0,1.0
2016-09-30,50.5301,50.67,50.53,50.53,12528,28.3391299327007,28.4175909742894,28.3390738490398,28.3390738490398,22338.0567541535,0.0,1.0
2016-10-03,50.51,50.61,50.38,50.38,7450,28.467112286021,28.5234716451301,28.3938451191791,28.3938451191791,13218.7450633967,0.248299,1.0
2016-10-04,50.36,50.7399,50.36,50.59,20034,28.3825732473573,28.5966824526129,28.3825732473573,28.5121997733083,35546.8910872604,0.0,1.0
2016-10-05,50.34,50.52,50.33,50.46,7884,28.3713013755355,28.4727482219319,28.3656654396246,28.4389326064664,13988.8035006469,0.0,1.0
2016-10-06,50.46,50.4881,50.31,50.32,7449,28.4389326064664,28.4547695863761,28.3543935678028,28.3600295037137,13216.9707352003,0.0,1.0
2016-10-07,50.3499,50.3699,50.1801,50.3133,7989,28.3768809520873,28.3881528239091,28.28118276032,28.3562534266534,14175.107961272,0.0,1.0
2016-10-10,50.51,50.51,50.28,50.29,48527,28.467112286021,28.467112286021,28.33748576007,28.3431216959809,86102.8243881144,0.0,1.0
2016-10-11,50.27,50.44,50.21,50.44,26515,28.3318498241591,28.4276607346446,28.2980342086936,28.4276607346446,47046.3121283173,0.0,1.0
2016-10-12,50.31,50.46,50.221,50.36,141366,28.3543935678028,28.4389326064664,28.3042337381956,28.3825732473573,250829.679816394,0.0,1.0
2016-10-13,50.44,50.53,50.25,50.25,185938,28.4276607346446,28.4783841578428,28.3205779523373,28.3205779523373,329915.036187632,0.0,1.0
2016-10-14,50.2701,50.52,50.27,50.385,63645,28.3319061835182,28.4727482219319,28.3318498241591,28.3966630871346,112927.118061729,0.0,1.0
2016-10-17,50.1901,50.34,50.16,50.17,87319,28.2868186962309,28.3713013755355,28.2698545291391,28.27549046505,154932.563783992,0.0,1.0
2016-10-18,50.2099,50.29,50.0788,50.1,16182,28.2979778493345,28.3431216959809,28.2240907295424,28.2360389136736,28712.1788746155,0.0,1.0
2016-10-19,50.35,50.42,50.16,50.17,33279,28.3769373114464,28.4163888628228,28.2698545291391,28.27549046505,59047.8680489636,0.0,1.0
2016-10-20,50.54,50.56,50.27,50.27,17516,28.4840200937537,28.4952919655756,28.3318498241591,28.3318498241591,31079.132688652,0.0,1.0
2016-10-21,50.53,50.6,50.4501,50.54,32551,28.4783841578428,28.5178357092192,28.4333530299146,28.4840200937537,57756.1571219633,0.0,1.0
2016-10-24,50.75,50.75,50.56,50.56,31130,28.6023747478829,28.6023747478829,28.4952919655756,28.4952919655756,55234.8367548376,0.0,1.0
2016-10-25,50.78,50.81,50.69,50.77,11815,28.6192825556157,28.6361903633484,28.5685591324174,28.6136466197047,20963.6876408096,0.0,1.0
2016-10-26,50.39,50.68,50.39,50.67,78267,28.3994810550901,28.5629231965065,28.3994810550901,28.5572872605956,138871.344949915,0.0,1.0
2016-10-27,50.06,50.98,50.03,50.98,26339,28.2134951700299,28.7320012738339,28.1965873622972,28.7320012738339,46734.0303657458,0.0,1.0
2016-10-28,50.07,50.25,49.86,50.25,80964,28.2191311059408,28.3205779523373,28.1007764518117,28.3205779523373,143656.708095685,0.0,1.0
2016-10-31,50.0,50.13,49.9,50.09,39033,28.1796795545645,28.2529467214063,28.1233201954553,28.2304029777627,69257.3524912165,0.0,1.0
2016-11-01,49.8,49.88,49.7263,49.88,13918,28.1980701770354,28.2433682817374,28.1563392980786,28.2433682817374,24580.277857613,0.232631,1.0
2016-11-02,49.62,49.75,49.56,49.75,25792,28.0961494414557,28.1697588615966,28.0621758629292,28.1697588615966,45550.6916585397,0.0,1.0
2016-11-03,49.68,49.9,49.63,49.63,15376,28.1301230199823,28.2546928079129,28.1018117045435,28.1018117045435,27155.2200272063,0.0,1.0
2016-11-04,49.58,49.72,49.57,49.59,21979,28.0735003891047,28.1527720723333,28.0678381260169,28.0791626521924,38816.6350792122,0.0,1.0
2016-11-07,49.8101,49.9099,49.77,49.815,13370,28.203789062754,28.2602984483698,28.1810833877721,28.206563571667,23612.4669461335,0.0,1.0
2016-11-08,50.11,50.2,49.93,49.97,33580,28.3736003327559,28.4245607005457,28.2716795971762,28.2943286495272,59304.9095027047,0.0,1.0
2016-11-09,49.52,49.76,49.42,49.6,170688,28.0395268105781,28.1754211246843,27.9829041797005,28.0848249152802,301448.373829591,0.0,1.0
2016-11-10,48.46,49.5,48.4135,49.02,580310,27.4393269232758,28.0282022844026,27.4129973999177,27.7564136561902,1024872.90153408,0.0,1.0
2016-11-11,48.0,48.3477,47.91,48.23,94409,27.1788628212389,27.3757397088002,27.1279024534491,27.3090948722573,166733.686755237,0.0,1.0
2016-11-14,47.57,47.74,47.3301,47.36,143856,26.9353855084653,27.0316439809572,26.79954781699,26.8164779836224,254060.960733207,0.0,1.0
2016-11-15,48.2799,48.28,48.07,48.15,90416,27.3373495650652,27.3374061876961,27.2184986628532,27.2637967675553,159681.736080898,0.0,1.0
2016-11-16,48.3,48.33,47.9085,48.06,96634,27.3487307138716,27.3657175031349,27.1270531139859,27.2128363997654,170663.210985241,0.0,1.0
2016-11-17,48.41,48.66,48.3,48.455,177781,27.411015607837,27.5525721850309,27.3487307138716,27.4364957917319,313975.16725135,0.0,1.0
2016-11-18,48.1001,48.36,48.08,48.35,71601,27.2355420747474,27.3827042923982,27.224160925941,27.3770420293104,126452.972760666,0.0,1.0
2016-11-21,48.29,48.39,48.2201,48.35,17404,27.3430684507839,27.3996910816615,27.3034892318005,27.3770420293104,30736.8268310028,0.0,1.0
2016-11-22,48.43,48.43,48.29,48.41,51445,27.4223401340125,27.4223401340125,27.3430684507839,27.411015607837,90855.8984325982,0.0,1.0
2016-11-23,48.18,48.2362,48.05,48.23,31006,27.2807835568185,27.3126054753717,27.2071741366777,27.3090948722573,54759.0239440401,0.0,1.0
2016-11-25,48.3,48.3,48.12,48.23,40860,27.3487307138716,27.3487307138716,27.246809978292,27.3090948722573,72161.9595676153,0.0,1.0
2016-11-28,48.205,48.38,48.02,48.35,520061,27.2949392145379,27.3940288185737,27.1901873474144,27.3770420293104,918468.449698814,0.0,1.0
2016-11-29,48.16,48.32,48.13,48.19,110958,27.269459030643,27.3600552400472,27.2524722413798,27.2864458199063,195960.516634935,0.0,1.0
2016-11-30,48.14,48.3078,48.12,48.22,15942,27.2581345044675,27.3531472790801,27.246809978292,27.3034326091696,28154.820348187,0.0,1.0
2016-12-01,47.62,47.91,47.62,47.91,129589,27.0991709980892,27.2642016488545,27.0991709980892,27.2642016488545,227720.183043058,0.239258,1.0
2016-12-02,47.7,47.84,47.6,47.6,100564,27.144696694852,27.224366664187,27.0877895738985,27.0877895738985,176716.021325438,0.0,1.0
2016-12-05,47.99,48.04,47.74,47.74,193666,27.3097273456174,27.3381809060942,27.1674595432335,27.1674595432335,340319.448172429,0.0,1.0
2016-12-06,48.31,48.31,48.02,48.02,105686,27.4918301326688,27.4918301326688,27.3267994819034,27.3267994819034,185716.652378586,0.0,1.0
2016-12-07,48.62,48.62,48.4,48.4,49546,27.6682422076248,27.6682422076248,27.543046541527,27.543046541527,87064.6751580102,0.0,1.0
2016-12-08,48.56,48.59,48.41,48.41,62652,27.6340979350527,27.6511700713388,27.5487372536224,27.5487372536224,110095.184838325,0.0,1.0
2016-12-09,48.37,48.59,48.35,48.58,36457,27.5259744052409,27.6511700713388,27.5145929810502,27.6454793592434,64064.0387162551,0.0,1.0
2016-12-12,48.42,48.54,48.39,48.54,42039,27.5544279657177,27.622716510862,27.5373558294316,27.622716510862,73873.0044598471,0.0,1.0
2016-12-13,48.5,48.6099,48.4601,48.53,70424,27.5999536624806,27.6624945884085,27.5772477212201,27.6170257987666,123752.526608156,0.0,1.0
2016-12-14,48.37,48.76,48.37,48.6,75465,27.5259744052409,27.7479121769598,27.5259744052409,27.6568607834341,132610.820465814,0.0,1.0
2016-12-15,48.11,48.36,48.11,48.3,28698,27.3780158907617,27.5202836931456,27.3780158907617,27.4861394205734,50429.5411876754,0.0,1.0
2016-12-16,48.29,48.33,48.19,48.28,91333,27.4804487084781,27.5032115568595,27.4235415875245,27.4747579963827,160494.85278744,0.0,1.0
2016-12-19,48.4,48.49,48.3311,48.41,126056,27.543046541527,27.5942629503852,27.50383753519,27.5487372536224,221511.821170591,0.0,1.0
2016-12-20,48.45,48.53,48.4364,48.47,20927,27.5715001020038,27.6170257987666,27.5637607335541,27.5828815261945,36773.9566671714,0.0,1.0
2016-12-21,48.59,48.63,48.5009,48.52,11753,27.6511700713388,27.6739329197202,27.6004658265692,27.6113350866713,20652.9513408164,0.0,1.0
2016-12-22,48.26,48.3,48.1801,48.21,96127,27.691026111641,27.7139776459234,27.6451804219121,27.6623366937881,167530.412246073,0.400037,1.0
2016-12-23,48.27,48.39,48.2077,48.22,36271,27.6967639952116,27.7656185980586,27.6610169805669,27.6680745773587,63213.2031851335,0.0,1.0
2016-12-27,48.25,48.36,48.23,48.26,146922,27.6852882280704,27.7484049473469,27.6738124609293,27.691026111641,256056.084430156,0.0,1.0
2016-12-28,48.49,48.52,48.28,48.28,46320,27.8229974337645,27.8402110844762,27.7025018787822,27.7025018787822,80726.6293053784,0.0,1.0
2016-12-29,48.6,48.61,48.4,48.4,19557,27.8861141530409,27.8918520366115,27.7713564816292,27.7713564816292,34083.9958835338,0.0,1.0
2016-12-30,48.68,48.74,48.46,48.46,240526,27.9320172216056,27.9664445230291,27.8057837830527,27.8057837830527,419189.40501523,0.0,1.0
2017-01-03,48.6902,48.795,48.61,48.61,80952,27.9378698628476,27.9980028826673,27.8918520366115,27.8918520366115,141083.378573596,0.0,1.0
2017-01-04,48.9,48.96,48.8701,48.93,29832,28.0582506601584,28.092677961582,28.0410943882824,28.0754643108702,51991.2954541894,0.0,1.0
2017-01-05,49.29,49.29,49.04,49.08,36843,28.2820281194112,28.2820281194112,28.1385810301466,28.161532564429,64210.0864313053,0.0,1.0
2017-01-06,49.32,49.32,49.1,49.26,159396,28.299241770123,28.299241770123,28.1730083315701,28.2648144686995,277795.807529363,0.0,1.0
2017-01-09,49.33,49.33,49.1036,49.28,63966,28.3049796536936,28.3049796536936,28.1750739696555,28.2762902358407,111480.128889202,0.0,1.0
2017-01-10,49.08,49.32,49.08,49.31,52869,28.161532564429,28.299241770123,28.161532564429,28.2935038865524,92140.2453528939,0.0,1.0
2017-01-11,49.16,49.2101,48.9827,49.0647,39295,28.2074356329936,28.2361824296823,28.1057029572872,28.152753602566,68483.4390879717,0.0,1.0
2017-01-12,49.29,49.34,49.2,49.28,11287,28.2820281194112,28.3107175372642,28.230387167276,28.2762902358407,19671.0160831133,0.0,1.0
2017-01-13,49.45,49.64,49.2174,49.25,854146,28.3738342565406,28.4828540443817,28.2403710846888,28.2590765851289,1488608.10696614,0.0,1.0
2017-01-17,49.43,49.63,49.43,49.575,522883,28.3623584893994,28.4771161608111,28.3623584893994,28.4455578011729,911281.997216844,0.0,1.0
2017-01-18,49.37,49.54,49.25,49.54,88447,28.3279311879759,28.4254752086759,28.2590765851289,28.4254752086759,154145.686143627,0.0,1.0
2017-01-19,49.32,49.34,49.2224,49.34,28225,28.299241770123,28.3107175372642,28.2432400264741,28.3107175372642,49190.6112293676,0.0,1.0
2017-01-20,49.37,49.38,49.2301,49.38,22438,28.3279311879759,28.3336690715465,28.2476581968234,28.3336690715465,39105.0109748291,0.0,1.0
2017-01-23,49.61,49.61,49.42,49.46,139491,28.4656403936699,28.4656403936699,28.3566206058288,28.3795721401112,243105.316244313,0.0,1.0
2017-01-24,49.46,49.55,49.37,49.55,60303,28.3795721401112,28.4312130922464,28.3279311879759,28.4312130922464,105096.241947371,0.0,1.0
2017-01-25,49.43,49.43,49.24,49.36,115079,28.3623584893994,28.3623584893994,28.2533387015583,28.3221933044053,200560.012388464,0.0,1.0
2017-01-26,49.45,49.49,49.27,49.45,31866,28.3738342565406,28.3967857908229,28.2705523522701,28.3738342565406,55536.156507884,0.0,1.0
2017-01-27,49.43,49.54,49.4001,49.5,20335,28.3623584893994,28.4254752086759,28.3452022175234,28.4025236743935,35439.8965225577,0.0,1.0
2017-01-30,49.49,49.6,49.42,49.58,97365,28.3967857908229,28.4599025100994,28.3566206058288,28.4484267429582,169688.002208942,0.0,1.0
2017-01-31,49.41,49.55,49.41,49.49,26587,28.3508827222583,28.4312130922464,28.3508827222583,28.3967857908229,46335.9001153302,0.0,1.0
2017-02-01,49.27,49.3429,49.06,49.28,64912,28.4037274823666,28.4457536998106,28.2826643045445,28.4094923955962,112598.398994832,0.232098,1.0
2017-02-02,49.55,49.62,49.03,49.5,60965,28.5651450527961,28.6054994454035,28.2653695648556,28.536320486648,105751.808521074,0.0,1.0
2017-02-03,49.71,49.81,49.5601,49.6,17055,28.6573836644702,28.7150327967664,28.5709676151581,28.5939696189443,29584.1399873192,0.0,1.0
2017-02-06,49.61,49.77,49.61,49.77,15854,28.5997345321739,28.6919731438479,28.5997345321739,28.6919731438479,27500.8475730847,0.0,1.0
2017-02-07,49.7,49.71,49.5808,49.7,25685,28.6516187512405,28.6573836644702,28.5829009855434,28.6516187512405,44554.0097082553,0.0,1.0
2017-02-08,49.83,49.83,49.6117,49.75,27739,28.7265626232257,28.7265626232257,28.6007145674229,28.6804433173887,48116.9427797272,0.0,1.0
2017-02-09,49.78,49.7822,49.6401,49.69,26570,28.6977380570775,28.6990063379881,28.6170869209951,28.6458538380109,46089.1585730327,0.0,1.0
2017-02-10,49.91,49.91,49.78,49.83,27348,28.7726819290627,28.7726819290627,28.6977380570775,28.7265626232257,47438.7018688481,0.0,1.0
2017-02-13,49.99,49.99,49.84,49.99,26362,28.8188012348997,28.8188012348997,28.7323275364553,28.8188012348997,45728.3552240228,0.0,1.0
2017-02-14,49.96,50.08,49.86,50.0,39183,28.8015064952108,28.8706854539663,28.7438573629146,28.8245661481293,67968.0655012096,0.0,1.0
2017-02-15,49.96,50.0,49.731,49.87,43981,28.8015064952108,28.8245661481293,28.6694899822524,28.7496222761442,76290.827369234,0.0,1.0
2017-02-16,49.98,50.01,49.8537,49.96,494152,28.8130363216701,28.8303310613589,28.7402254675799,28.8015064952108,857171.617884124,0.0,1.0
2017-02-17,49.93,49.93,49.7901,49.89,74422,28.7842117555219,28.7842117555219,28.7035606194395,28.7611521026034,129094.744423118,0.0,1.0
2017-02-21,50.04,50.04,49.8454,49.93,254050,28.8476258010478,28.8476258010478,28.7354405895993,28.7842117555219,440683.128922806,0.0,1.0
2017-02-22,50.1,50.11,49.98,50.05,108016,28.8822152804256,28.8879801936552,28.8130363216701,28.8533907142774,187367.954551174,0.0,1.0
2017-02-23,50.17,50.23,50.08,50.23,40512,28.922569673033,28.9571591524107,28.8706854539663,28.9571591524107,70273.3907456039,0.0,1.0
2017-02-24,50.21,50.3,50.13,50.13,99349,28.9456293259515,28.9975135450181,28.8995100201144,28.8995100201144,172333.90346527,0.0,1.0
2017-02-27,50.1,50.28,50.1,50.28,92188,28.8822152804256,28.9859837185588,28.8822152804256,28.9859837185588,159912.207396715,0.0,1.0
2017-02-28,50.1,50.22,50.09,50.12,84697,28.8822152804256,28.9513942391811,28.8764503671959,28.8937451068848,146918.082937905,0.0,1.0
2017-03-01,49.96,49.96,49.75,49.91,93902,28.9402685331392,28.9402685331392,28.818622088144,28.9113050938547,162104.367298043,0.240701,1.0
2017-03-02,49.69,49.88,49.69,49.793,31797,28.7838659610026,28.8939270302839,28.7838659610026,28.8435306459288,54891.6164402874,0.0,1.0
2017-03-03,49.93,49.93,49.7,49.85,18265,28.9228904695685,28.9228904695685,28.7896586488595,28.8765489667132,31531.1310589631,0.0,1.0
2017-03-06,49.85,49.9,49.761,49.9,516690,28.8765489667132,28.9055124059977,28.8249940447867,28.9055124059977,891969.346118569,0.0,1.0
2017-03-07,49.86,49.95,49.8,49.95,81769,28.8823416545701,28.9344758452823,28.8475855274286,28.9344758452823,141158.995650718,0.0,1.0
2017-03-08,49.52,49.74,49.38,49.62,137215,28.685390267435,28.8128294002871,28.6042926374383,28.7433171460042,236876.219450076,0.0,1.0
2017-03-09,49.18,49.32,49.13,49.27,94073,28.4884388803,28.5695365102968,28.4594754410154,28.5405730710122,162399.567046802,0.0,1.0
2017-03-10,49.35,49.5081,49.32,49.48,84730,28.5869145738675,28.6784969688853,28.5695365102968,28.6622195160074,146270.612352913,0.0,1.0
2017-03-13,49.25,49.5199,49.25,49.51,53863,28.5289876952984,28.6853323405565,28.5289876952984,28.6795975795781,92984.4682304369,0.0,1.0
2017-03-14,49.08,49.31,49.08,49.31,32683,28.4305120017309,28.5637438224399,28.4305120017309,28.5637438224399,56421.1309280093,0.0,1.0
2017-03-15,49.585,49.69,49.21,49.34,45843,28.723042738505,28.7838659610026,28.5058169438707,28.5811218860106,79139.4273822089,0.0,1.0
2017-03-16,49.66,49.72,49.41,49.72,226263,28.7664878974318,28.8012440245733,28.621670701009,28.8012440245733,390601.057037732,0.0,1.0
2017-03-17,49.64,49.74,49.63,49.72,34795,28.754902521718,28.8128294002871,28.7491098338611,28.8012440245733,60067.1067723308,0.0,1.0
2017-03-20,49.68,49.78,49.65,49.65,74812,28.7780732731457,28.8360001517148,28.7606952095749,28.7606952095749,129149.026924892,0.0,1.0
2017-03-21,49.7,49.89,49.7,49.89,16511,28.7896586488595,28.8997197181408,28.7896586488595,28.8997197181408,28503.1757412833,0.0,1.0
2017-03-22,49.78,49.79,49.66,49.7,17642,28.8360001517148,28.8417928395717,28.7664878974318,28.7896586488595,30455.6372374611,0.0,1.0
2017-03-23,49.84,49.9088,49.76,49.85,18264,28.8707562788563,28.9106099713118,28.824414776001,28.8765489667132,31529.4047446429,0.0,1.0
2017-03-24,49.86,49.9788,49.8501,49.97,18599,28.8823416545701,28.9511587863102,28.8766068935917,28.9460612209961,32107.7200419193,0.0,1.0
2017-03-27,49.91,50.02,49.87,50.02,28296,28.9113050938547,28.9750246602807,28.888134342427,28.9750246602807,48847.7900051694,0.0,1.0
2017-03-28,49.93,50.06,49.9,49.9,121670,28.9228904695685,28.9981954117084,28.9055124059977,28.9055124059977,210040.663342132,0.0,1.0
2017-03-29,50.04,50.0536,49.92,50.04,18714,28.9866100359945,28.9944880914799,28.9170977817116,28.9866100359945,32306.2461887455,0.0,1.0
2017-03-30,50.1,50.14,49.9904,50.14,22835,29.021366163136,29.0445369145637,28.9578783042242,29.0445369145637,39420.3875024048,0.0,1.0
2017-03-31,49.93,50.0,49.87,49.96,39973,28.9228904695685,28.9634392845669,28.888134342427,28.9402685331392,69005.962322471,0.0,1.0
2017-04-03,49.84,49.86,49.66,49.77,83309,29.0058938938702,29.0175334981615,28.9011374552487,28.9651552788507,143147.478067465,0.23329,1.0
2017-04-04,49.8,49.83,49.6401,49.77,54227,28.9826146852876,29.0000740917246,28.8895560489789,28.9651552788507,93176.7071164512,0.0,1.0
2017-04-05,49.94,49.94,49.7756,49.82,43812,29.0640919153266,29.0640919153266,28.9684143680523,28.9942542895789,75280.9097347438,0.0,1.0
2017-04-06,50.02,50.02,49.9101,49.99,15122,29.1106503324917,29.1106503324917,29.0466907069111,29.0931909260548,25983.7012007851,0.0,1.0
2017-04-07,50.04,50.0699,49.95,49.95,20415,29.122289936783,29.1396911451985,29.0699117174722,29.0699117174722,35078.5121025015,0.0,1.0
2017-04-10,50.06,50.06,49.96,50.04,59180,29.1339295410743,29.1339295410743,29.0757315196179,29.122289936783,101687.30571766,0.0,1.0
2017-04-11,50.12,50.1352,49.95,50.04,106896,29.1688483539481,29.1776944532095,29.0699117174722,29.122289936783,183676.347279403,0.0,1.0
2017-04-12,50.27,50.27,50.0015,50.01,72408,29.2561453861327,29.2561453861327,29.0998836985223,29.1048305303461,124416.600750327,0.0,1.0
2017-04-13,50.26,50.36,50.2163,50.36,144539,29.2503255839871,29.3085236054435,29.2248930486106,29.3085236054435,248357.240302888,0.0,1.0
2017-04-17,50.34,50.34,50.2,50.3,107480,29.2968840011522,29.2968840011522,29.2154067711132,29.2736047925696,184679.817819097,0.0,1.0
2017-04-18,50.42,50.42,50.18,50.18,122838,29.3434424183173,29.3434424183173,29.203767166822,29.203767166822,211069.031087293,0.0,1.0
2017-04-19,50.18,50.42,50.18,50.42,169951,29.203767166822,29.3434424183173,29.203767166822,29.3434424183173,292021.95495137,0.0,1.0
2017-04-20,50.37,50.42,50.25,50.42,40531,29.3143434075891,29.3434424183173,29.2445057818414,29.3434424183173,69643.2610348513,0.0,1.0
2017-04-21,50.47,50.47,50.36,50.47,24433,29.3725414290455,29.3725414290455,29.3085236054435,29.3725414290455,41982.5268773167,0.0,1.0
2017-04-24,50.56,50.62,50.47,50.62,30294,29.4249196483563,29.4598384612301,29.3725414290455,29.4598384612301,52053.3159751741,0.0,1.0
2017-04-25,50.59,50.66,50.45,50.66,87147,29.4423790547932,29.4831176698127,29.3609018247542,29.4831176698127,149742.203977306,0.0,1.0
2017-04-26,50.62,50.66,50.5381,50.63,49891,29.4598384612301,29.4831176698127,29.4121742816573,29.4656582633758,85726.2820135147,0.0,1.0
2017-04-27,50.67,50.67,50.536,50.6176,22600,29.4889374719583,29.4889374719583,29.4109521232068,29.4584417087152,38832.9352689951,0.0,1.0
2017-04-28,50.78,50.8,50.63,50.7,48836,29.5529552955604,29.5645948998516,29.4656582633758,29.5063968783953,83913.5056104708,0.0,1.0
2017-05-01,50.43,50.58,50.43,50.58,92265,29.4872270321077,29.5749344295857,29.4872270321077,29.5749344295857,157794.557790517,0.237061,1.0
2017-05-02,50.66,50.68,50.48,50.52,146650,29.6217117082407,29.6334060279044,29.5164628312671,29.5398514705945,250805.526472435,0.0,1.0
2017-05-03,50.65,50.74,50.5413,50.66,72718,29.6158645484088,29.6684889868956,29.5523059210364,29.6217117082407,124364.652397017,0.0,1.0
2017-05-04,50.33,50.55,50.3269,50.55,56574,29.428755433789,29.5573929500901,29.4269428142412,29.5573929500901,96754.6665847362,0.0,1.0
2017-05-05,50.3812,50.43,50.28,50.37,53231,29.4586928921282,29.4872270321077,29.3995196346297,29.4521440731165,91037.3609250201,0.0,1.0
2017-05-08,50.28,50.47,50.27,50.47,102705,29.3995196346297,29.5106156714352,29.3936724747978,29.5106156714352,175649.380131957,0.0,1.0
2017-05-09,50.22,50.38,50.1,50.37,482655,29.3644366756385,29.4579912329484,29.2942707576561,29.4521440731165,825452.038046732,0.0,1.0
2017-05-10,50.25,50.3851,50.2,50.33,74061,29.3819781551341,29.4609732844626,29.3527423559748,29.428755433789,126661.494006649,0.0,1.0
2017-05-11,50.41,50.4799,50.2801,50.34,26671,29.475532712444,29.5164043596687,29.399578106228,29.4346025936209,45613.5983398999,0.0,1.0
2017-05-12,50.6,50.6,50.46,50.49,20209,29.5866287492495,29.5866287492495,29.5047685116033,29.5223099910989,34562.0789940773,0.0,1.0
2017-05-15,50.65,50.71,50.53,50.66,68950,29.6158645484088,29.6509475074,29.5456986304264,29.6217117082407,117920.498126658,0.0,1.0
2017-05-16,50.69,50.7287,50.58,50.58,41092,29.6392531877363,29.6618816962856,29.5749344295857,29.5749344295857,70276.8543730331,0.0,1.0
2017-05-17,50.62,50.628,50.4868,50.6068,16946,29.5983230689132,29.6030007967787,29.5204388999527,29.5906048179351,28981.5918963647,0.0,1.0
2017-05-18,50.2,50.27,49.79,50.06,38409,29.3527423559748,29.3936724747978,29.1130088028682,29.2708821183286,65688.3018498449,0.0,1.0
2017-05-19,50.32,50.45,50.26,50.26,39470,29.4229082739572,29.4989213517715,29.387825314966,29.387825314966,67502.8580284147,0.0,1.0
2017-05-22,50.36,50.48,50.3,50.48,35406,29.4462969132846,29.5164628312671,29.4112139542934,29.5164628312671,60552.4750786434,0.0,1.0
2017-05-23,50.39,50.41,50.31,50.39,26270,29.4638383927803,29.475532712444,29.4170611141253,29.4638383927803,44927.7952978579,0.0,1.0
2017-05-24,50.6,50.6358,50.4843,50.56,49642,29.5866287492495,29.6075615814476,29.5189771099948,29.563240109922,84899.3381871436,0.0,1.0
2017-05-25,50.6,50.66,50.49,50.66,115735,29.5866287492495,29.6217117082407,29.5223099910989,29.6217117082407,197933.703418256,0.0,1.0
2017-05-26,50.6,50.6742,50.59,50.67,12679,29.5866287492495,29.6300146752019,29.5807815894176,29.6275588680725,21684.0318455097,0.0,1.0
2017-05-30,50.73,50.76,50.614,50.76,27100,29.6626418270637,29.6801833065593,29.5948147730141,29.6801833065593,46347.2878786431,0.0,1.0
2017-05-31,50.74,50.76,50.63,50.76,64512,29.6684889868956,29.6801833065593,29.6041702287451,29.6801833065593,110330.488399521,0.0,1.0
2017-06-01,50.58,50.58,50.42,50.51,50112,29.7122660878408,29.7122660878408,29.6182771085199,29.6711459093879,85307.0227799712,0.234869,1.0
2017-06-02,50.76,50.7788,50.5864,50.63,72327,29.8180036895769,29.8290473946471,29.7160256470137,29.7416376438786,123124.222473798,0.0,1.0
2017-06-05,50.71,50.75,50.57,50.71,57325,29.7886321335391,29.8121293783693,29.7063917766333,29.7886321335391,97585.9091806722,0.0,1.0
2017-06-06,50.73,50.73,50.655,50.71,27091,29.8003807559542,29.8003807559542,29.7563234218975,29.7886321335391,46117.7473286279,0.0,1.0
2017-06-07,50.61,50.73,50.54,50.72,95986,29.7298890214635,29.8003807559542,29.6887688430106,29.7945064447467,163399.582705905,0.0,1.0
2017-06-08,50.5,50.58,50.33,50.51,30911,29.6652715981803,29.7122660878408,29.5654083076518,29.6711459093879,52620.6373952684,0.0,1.0
2017-06-09,50.45,50.53,50.36,50.52,17578,29.6359000421425,29.682894531803,29.5830312412745,29.6770202205955,29923.5082700019,0.0,1.0
2017-06-12,50.42,50.53,50.36,50.53,102960,29.6182771085199,29.682894531803,29.5830312412745,29.682894531803,175271.61289563,0.0,1.0
2017-06-13,50.45,50.51,50.36,50.42,51015,29.6359000421425,29.6711459093879,29.5830312412745,29.6182771085199,86844.2242800174,0.0,1.0
2017-06-14,50.58,50.73,50.54,50.65,93629,29.7122660878408,29.8003807559542,29.6887688430106,29.7533862662937,159387.197395153,0.0,1.0
2017-06-15,50.45,50.52,50.29,50.52,75119,29.6359000421425,29.6770202205955,29.5419110628216,29.6770202205955,127877.120135071,0.0,1.0
2017-06-16,50.47,50.47,50.33,50.4,44790,29.6476486645577,29.6476486645577,29.5654083076518,29.6065284861047,76247.2371949812,0.0,1.0
2017-06-19,50.3,50.46,50.29,50.46,81627,29.5477853740291,29.6417743533501,29.5419110628216,29.6417743533501,138955.865829756,0.0,1.0
2017-06-20,50.2,50.28,50.07,50.28,124569,29.4890422619535,29.536036751614,29.4126762162552,29.536036751614,212057.202280456,0.0,1.0
2017-06-21,50.05,50.15,49.93,50.14,118412,29.4009275938401,29.4596707059157,29.3304358593494,29.4537963947082,201575.973447916,0.0,1.0
2017-06-22,50.22,50.33,50.04,50.08,221593,29.5007908843686,29.5654083076518,29.3950532826326,29.4185505274628,377223.800664156,0.0,1.0
2017-06-23,50.3,50.31,50.2,50.23,89123,29.5477853740291,29.5536596852367,29.4890422619535,29.5066651955762,151716.510840106,0.0,1.0
2017-06-26,50.39,50.4,50.31,50.32,29080,29.6006541748972,29.6065284861047,29.5536596852367,29.5595339964442,49503.6762141115,0.0,1.0
2017-06-27,50.21,50.34,50.14,50.34,121522,29.4949165731611,29.5712826188594,29.4537963947082,29.5712826188594,206870.211172327,0.0,1.0
2017-06-28,50.23,50.28,50.0,50.28,144779,29.5066651955762,29.536036751614,29.3715560378023,29.536036751614,246461.235852918,0.0,1.0
2017-06-29,50.14,50.21,50.02,50.21,54315,29.4537963947082,29.4949165731611,29.3833046602174,29.4949165731611,92461.9041805181,0.0,1.0
2017-06-30,50.16,50.2,50.09,50.2,59449,29.4655450171233,29.4890422619535,29.4244248386704,29.4890422619535,101201.652243904,0.0,1.0
2017-07-03,49.75,49.92,49.7,49.92,323817,29.367959784481,29.4683126118853,29.3384442470092,29.4683126118853,548553.4530905,0.243878,1.0
2017-07-05,49.78,49.8,49.61,49.75,338694,29.3856691069642,29.3974753219529,29.2853162795599,29.367959784481,573755.433596857,0.0,1.0
2017-07-06,49.47,49.53,49.3609,49.49,255056,29.2026727746387,29.2380914196049,29.1382698718752,29.2144789896275,432070.736037486,0.0,1.0
2017-07-07,49.45,50.52,49.2,49.75,215500,29.19086655965,29.8224990615474,29.0432888722908,29.367959784481,365061.961357812,0.0,1.0
2017-07-10,49.71,49.79,49.65,49.67,634545,29.3443473545036,29.3915722144585,29.3089287095374,29.3207349245261,1074933.83883895,0.0,1.0
2017-07-11,49.88,49.96,49.66,49.78,631598,29.4447001819078,29.4919250418628,29.3148318170317,29.3856691069642,1069941.55299152,0.0,1.0
2017-07-12,50.08,50.19,49.98,50.11,116448,29.5627623317952,29.6276965142332,29.5037312568515,29.5804716542783,197265.592928977,0.0,1.0
2017-07-13,50.17,50.19,50.01,50.18,142828,29.6158902992445,29.6276965142332,29.5214405793346,29.6217934067389,241953.920263636,0.0,1.0
2017-07-14,50.25,50.41,50.15,50.39,1353274,29.6631151591994,29.7575648791093,29.6040840842558,29.7457586641206,2292477.31180758,0.0,1.0
2017-07-17,50.26,50.39,50.25,50.31,302639,29.6690182666938,29.7457586641206,29.6631151591994,29.6985338041657,512677.433519104,0.0,1.0
2017-07-18,50.48,50.52,50.27,50.33,662204,29.7988866315699,29.8224990615474,29.6749213741882,29.7103400191544,1121788.82161944,0.0,1.0
2017-07-19,50.45,50.53,50.36,50.53,100106,29.7811773090868,29.8284021690418,29.7280493416375,29.8284021690418,169581.868694595,0.0,1.0
2017-07-20,50.37,50.48,50.35,50.45,356923,29.7339524491319,29.7988866315699,29.7221462341431,29.7811773090868,604635.779274776,0.0,1.0
2017-07-21,50.46,50.53,50.36,50.43,244144,29.7870804165812,29.8284021690418,29.7280493416375,29.7693710940981,413585.556815506,0.0,1.0
2017-07-24,50.33,50.43,50.27,50.43,126154,29.7103400191544,29.7693710940981,29.6749213741882,29.7693710940981,213707.78038577,0.0,1.0
2017-07-25,50.32,50.32,50.23,50.3,58617,29.70443691166,29.70443691166,29.6513089442107,29.6926306966713,99298.5475123475,0.0,1.0
2017-07-26,50.44,50.44,50.32,50.39,53448,29.7752742015924,29.7752742015924,29.70443691166,29.7457586641206,90542.1425088277,0.0,1.0
2017-07-27,50.38,50.44,50.3,50.4,68996,29.7398555566262,29.7752742015924,29.6926306966713,29.751661771615,116880.812463312,0.0,1.0
2017-07-28,50.36,50.37,50.25,50.25,42087,29.7280493416375,29.7339524491319,29.6631151591994,29.6631151591994,71296.3469497273,0.0,1.0
2017-07-31,50.36,50.38,50.28,50.38,48776,29.7280493416375,29.7398555566262,29.6808244816826,29.7398555566262,82627.6669475111,0.0,1.0
2017-08-01,50.1,50.15,50.02,50.15,59905,29.7149190596378,29.7445746674817,29.6674700870875,29.7445746674817,101001.133268326,0.237757,1.0
2017-08-02,50.22,50.23,50.0,50.01,60100,29.7860925184632,29.792023640032,29.6556078439499,29.6615389655187,101329.907510665,0.0,1.0
2017-08-03,50.33,50.42,50.3,50.32,42132,29.8513348557199,29.9047149498391,29.8335414910136,29.8454037341512,71035.4686063121,0.0,1.0
2017-08-04,50.32,50.36,50.2,50.36,43749,29.8454037341512,29.8691282204263,29.7742302753257,29.8691282204263,73761.765785093,0.0,1.0
2017-08-07,50.35,50.36,50.26,50.31,74704,29.8631970988575,29.8691282204263,29.8098170047384,29.8394726125824,125952.56922923,0.0,1.0
2017-08-08,50.31,50.41,50.27,50.41,38786,29.8394726125824,29.8987838282703,29.8157481263072,29.8987838282703,65394.0398121241,0.0,1.0
2017-08-09,50.26,50.28,50.17,50.26,57110,29.8098170047384,29.821679247876,29.7564369106193,29.8098170047384,96288.7024614658,0.0,1.0
2017-08-10,50.09,50.22,50.0,50.22,54332,29.708987938069,29.7860925184632,29.6556078439499,29.7860925184632,91604.9340244503,0.0,1.0
2017-08-11,50.13,50.15,50.0,50.0,20567,29.7327124243441,29.7445746674817,29.6556078439499,29.6556078439499,34676.4094471191,0.0,1.0
2017-08-14,50.35,50.4,50.27,50.34,138059,29.8631970988575,29.8928527067015,29.8157481263072,29.8572659772887,232770.477554325,0.0,1.0
2017-08-15,50.33,50.34,50.17,50.26,193399,29.8513348557199,29.8572659772887,29.7564369106193,29.8098170047384,326074.921508406,0.0,1.0
2017-08-16,50.37,50.44,50.29,50.34,87611,29.8750593419951,29.9165771929766,29.8276103694448,29.8572659772887,147714.052028567,0.0,1.0
2017-08-17,50.25,50.45,50.25,50.44,22574,29.8038858831696,29.9225083145454,29.8038858831696,29.9165771929766,38060.2551105784,0.0,1.0
2017-08-18,50.46,50.48,50.35,50.42,36864,29.9284394361142,29.9403016792518,29.8631970988575,29.9047149498391,62153.5059978896,0.0,1.0
2017-08-21,50.5,50.5,50.37,50.38,27413,29.9521639223894,29.9521639223894,29.8750593419951,29.8809904635639,46218.9143858547,0.0,1.0
2017-08-22,50.51,50.54,50.41,50.51,37221,29.9580950439582,29.9758884086645,29.8987838282703,29.9580950439582,62755.4157646334,0.0,1.0
2017-08-23,50.56,50.58,50.34,50.34,58395,29.9877506518021,29.9996128949397,29.8572659772887,29.8572659772887,98455.2404173927,0.0,1.0
2017-08-24,50.67,50.67,50.52,50.59,38679,30.0529929890588,30.0529929890588,29.964026165527,30.0055440165085,65213.6354842766,0.0,1.0
2017-08-25,50.74,50.81,50.66,50.66,30691,30.0945108400403,30.1360286910219,30.04706186749,30.04706186749,51745.6937006627,0.0,1.0
2017-08-28,50.6,50.73,50.6,50.72,56171,30.0114751380773,30.0885797184715,30.0114751380773,30.0826485969027,94705.5280329713,0.0,1.0
2017-08-29,50.68,50.7299,50.61,50.65,26234,30.0589241106276,30.0885204072559,30.0174062596461,30.0411307459212,44231.0947360198,0.0,1.0
2017-08-30,50.84,50.84,50.69,50.77,47525,30.1538220557282,30.1538220557282,30.0648552321964,30.1123042047467,80128.1839341826,0.0,1.0
2017-08-31,51.06,51.12,50.88,50.9,84010,30.2843067302416,30.3198934596543,30.1775465420034,30.189408785141,141642.687686705,0.0,1.0
2017-09-01,50.79,50.89,50.68,50.8,90159,30.266104118147,30.3256947937094,30.2005543750283,30.2720631857032,151297.160418292,0.23931,1.0
2017-09-05,50.86,50.91,50.73,50.84,124557,30.3078175910407,30.3376129288219,30.2303497128095,30.2958994559282,209020.956423886,0.0,1.0
2017-09-06,50.93,50.94,50.77,50.91,69076,30.3495310639344,30.3554901314906,30.2541859830345,30.3376129288219,115917.464180547,0.0,1.0
2017-09-07,51.03,51.03,50.93,50.99,41188,30.4091217394968,30.4091217394968,30.3495310639344,30.3852854692718,69118.1961125188,0.0,1.0
2017-09-08,51.03,51.07,50.87,51.07,61039,30.4091217394968,30.4329580097217,30.3137766585969,30.4329580097217,102430.45480509,0.0,1.0
2017-09-11,51.03,51.06,51.0,51.06,108005,30.4091217394968,30.4269989421655,30.3912445368281,30.4269989421655,181244.798755283,0.0,1.0
2017-09-12,50.97,50.98,50.87,50.96,55711,30.3733673341593,30.3793264017156,30.3137766585969,30.3674082666031,93489.458668169,0.0,1.0
2017-09-13,50.98,51.0,50.9,50.99,54841,30.3793264017156,30.3912445368281,30.3316538612656,30.3852854692718,92029.4987133788,0.0,1.0
2017-09-14,51.01,51.03,50.92,50.98,81388,30.3972036043843,30.4091217394968,30.3435719963781,30.3793264017156,136578.414713161,0.0,1.0
2017-09-15,51.04,51.07,50.98,51.05,185289,30.415080807053,30.4329580097217,30.3793264017156,30.4210398746093,310936.229957573,0.0,1.0
2017-09-18,50.98,51.08,50.98,51.07,38162,30.3793264017156,30.438917077278,30.3793264017156,30.4329580097217,64040.2204536745,0.0,1.0
2017-09-19,50.87,50.94,50.81,50.91,139707,30.3137766585969,30.3554901314906,30.2780222532595,30.3376129288219,234444.397015919,0.0,1.0
2017-09-20,50.61,50.9,50.54,50.89,232073,30.1588409021347,30.3316538612656,30.117127429241,30.3256947937094,389445.156997683,0.0,1.0
2017-09-21,50.63,50.65,50.54,50.59,31976,30.1707590372471,30.1826771723596,30.117127429241,30.1469227670222,53659.4017406504,0.0,1.0
2017-09-22,50.76,50.78,50.7,50.78,26778,30.2482269154783,30.2601450505908,30.2124725101408,30.2601450505908,44936.5605395025,0.0,1.0
2017-09-25,50.72,50.78,50.59,50.78,120849,30.2243906452533,30.2601450505908,30.1469227670222,30.2601450505908,202798.506409678,0.0,1.0
2017-09-26,50.65,50.76,50.65,50.75,35445,30.1826771723596,30.2482269154783,30.1826771723596,30.242267847922,59480.7822960142,0.0,1.0
2017-09-27,50.58,50.61,50.48,50.55,48241,30.1409636994659,30.1588409021347,30.0813730239035,30.1230864967972,80953.9404356616,0.0,1.0
2017-09-28,50.69,50.7,50.49,50.57,41995,30.2065134425846,30.2124725101408,30.0873320914598,30.1350046319097,70472.4348292034,0.0,1.0
2017-09-29,50.79,50.89,50.69,50.74,87656,30.266104118147,30.3256947937094,30.2065134425846,30.2363087803658,147096.838847212,0.0,1.0
2017-10-02,50.62,50.68,50.52,50.68,126246,30.3089730542398,30.3448983482591,30.2490975642078,30.3448983482591,210847.543681657,0.241939,1.0
2017-10-03,50.7,50.72,50.6,50.63,49448,30.3568734462655,30.3688485442719,30.2969979562334,30.314960603243,82584.7103272229,0.0,1.0
2017-10-04,50.72,50.77,50.6,50.77,74387,30.3688485442719,30.398786289288,30.2969979562334,30.398786289288,124236.14397167,0.0,1.0
2017-10-05,50.75,50.8,50.66,50.78,61695,30.3868111912815,30.4167489362976,30.3329232502527,30.4047738382912,103038.822675093,0.0,1.0
2017-10-06,50.76,50.77,50.58,50.62,88730,30.3927987402847,30.398786289288,30.285022858227,30.3089730542398,148190.853974569,0.0,1.0
2017-10-09,50.62,50.66,50.54,50.64,86694,30.3089730542398,30.3329232502527,30.2610726622142,30.3209481522463,144790.464267681,0.0,1.0
2017-10-10,50.66,50.71,50.59,50.67,16260,30.3329232502527,30.3628609952687,30.2910104072302,30.3389107992559,27156.3539459764,0.0,1.0
2017-10-11,50.73,50.74,50.54,50.71,480564,30.3748360932751,30.3808236422783,30.2610726622142,30.3628609952687,802605.539833594,0.0,1.0
2017-10-12,50.74,50.76,50.64,50.73,78358,30.3808236422783,30.3927987402847,30.3209481522463,30.3748360932751,130868.240006078,0.0,1.0
2017-10-13,50.89,50.9,50.76,50.87,114120,30.4706368773265,30.4766244263297,30.3927987402847,30.45866177932,190595.517362536,0.0,1.0
2017-10-16,50.73,50.88,50.72,50.82,88644,30.3748360932751,30.4646493283233,30.3688485442719,30.428724034304,148047.222582235,0.0,1.0
2017-10-17,51.01,51.02,50.75,50.8,461444,30.542487465365,30.5484750143682,30.3868111912815,30.4167489362976,770672.607026269,0.0,1.0
2017-10-18,51.01,51.04,50.82,50.86,301595,30.542487465365,30.5604501123746,30.428724034304,30.4526742303168,503703.60198873,0.0,1.0
2017-10-19,51.04,51.06,51.0,51.05,113539,30.5604501123746,30.572425210381,30.5364999163617,30.5664376613778,189625.170398045,0.0,1.0
2017-10-20,50.82,50.96,50.81,50.96,34233,30.428724034304,30.5125497203489,30.4227364853008,30.5125497203489,57173.6448113537,0.0,1.0
2017-10-23,50.79,50.91,50.73,50.91,111336,30.4107613872944,30.4826119753329,30.3748360932751,30.4826119753329,185945.868568833,0.0,1.0
2017-10-24,50.78,50.79,50.6,50.72,32471,30.4047738382912,30.4107613872944,30.2969979562334,30.3688485442719,54230.8714009717,0.0,1.0
2017-10-25,50.69,50.71,50.54,50.71,116220,30.3508858972623,30.3628609952687,30.2610726622142,30.3628609952687,194102.795547441,0.0,1.0
2017-10-26,50.41,50.6,50.37,50.6,53233,30.1832345251725,30.2969979562334,30.1592843291596,30.2969979562334,88906.1617223962,0.0,1.0
2017-10-27,50.81,50.83,50.46,50.5,104879,30.4227364853008,30.4347115833072,30.2131722701885,30.2371224662013,175161.823216486,0.0,1.0
2017-10-30,50.83,50.83,50.71,50.77,49596,30.4347115833072,30.4347115833072,30.3628609952687,30.398786289288,82831.8899326352,0.0,1.0
2017-10-31,50.81,50.83,50.73,50.83,24295,30.4227364853008,30.4347115833072,30.3748360932751,30.4347115833072,40575.8683344095,0.0,1.0
2017-11-01,50.54,50.66,50.45,50.64,110765,30.4049031693496,30.4770952623517,30.3507590995981,30.4650632468513,184117.116532812,0.240216,1.0
2017-11-02,50.7,50.71,50.54,50.64,117181,30.5011592933523,30.5071753011025,30.4049031693496,30.4650632468513,194781.996410702,0.0,1.0
2017-11-03,50.25,50.35,49.88,50.29,107528,30.2304389445948,30.2905990220964,30.0078466578385,30.2545029755954,178736.471868732,0.0,1.0
2017-11-06,49.93,50.16,49.83,50.16,259281,30.0379266965894,30.1762948748432,29.9777666190877,30.1762948748432,430985.149566595,0.0,1.0
2017-11-07,49.6,49.88,49.51,49.88,67914,29.8393984408338,30.0078466578385,29.7852543710823,30.0078466578385,112888.817335886,0.0,1.0
2017-11-08,49.54,49.64,49.43,49.56,204256,29.8033023943328,29.8634624718345,29.737126309081,29.8153344098332,339520.839204857,0.0,1.0
2017-11-09,49.41,49.57,49.35,49.57,140694,29.7250942935806,29.8213504175833,29.6889982470796,29.8213504175833,233866.055102852,0.0,1.0
2017-11-10,49.6,49.6,49.4,49.6,123082,29.8393984408338,29.8393984408338,29.7190782858305,29.8393984408338,204590.826859491,0.0,1.0
2017-11-13,49.65,49.75,49.58,49.58,80930,29.8694784795847,29.9296385570864,29.8273664253335,29.8273664253335,134524.427761481,0.0,1.0
2017-11-14,49.51,49.57,49.43,49.49,98108,29.7852543710823,29.8213504175833,29.737126309081,29.773222355582,163078.247359735,0.0,1.0
2017-11-15,49.5,49.62,49.44,49.62,118550,29.7792383633322,29.8514304563342,29.7431423168311,29.8514304563342,197057.5918834,0.0,1.0
2017-11-16,49.87,49.92,49.68,49.68,97617,30.0018306500884,30.0319106888392,29.8875265028352,29.8875265028352,162262.091496262,0.0,1.0
2017-11-17,49.9,49.95,49.75,49.93,57915,30.0198786733389,30.0499587120897,29.9296385570864,30.0379266965894,96268.1605561123,0.0,1.0
2017-11-20,49.95,49.96,49.77,49.92,30918,30.0499587120897,30.0559747198399,29.9416705725867,30.0319106888392,51392.885920295,0.0,1.0
2017-11-21,49.92,50.04,49.84,50.0,53262,30.0319106888392,30.1041027818412,29.9837826268379,30.0800387508406,88533.7955199803,0.0,1.0
2017-11-22,50.14,50.2,49.95,49.99,75611,30.1642628593429,30.2003589058439,30.0499587120897,30.0740227430904,125683.016279171,0.0,1.0
2017-11-24,49.97,50.17,49.94,49.94,57538,30.0619907275901,30.1823108825934,30.0439427043395,30.0439427043395,95641.4991293721,0.0,1.0
2017-11-27,50.08,50.25,50.0,50.06,44482,30.1281668128419,30.2304389445948,30.0800387508406,30.1161347973416,73939.3994277301,0.0,1.0
2017-11-28,50.22,50.24,50.1,50.24,34684,30.2123909213443,30.2244229368446,30.1401988283422,30.2244229368446,57652.8512600914,0.0,1.0
2017-11-29,50.04,50.14,49.97,50.14,93401,30.1041027818412,30.1642628593429,30.0619907275901,30.1642628593429,155254.12180094,0.0,1.0
2017-11-30,49.99,50.17,49.91,50.13,643980,30.0740227430904,30.1823108825934,30.025894681089,30.1582468515927,1070444.09971381,0.0,1.0
2017-12-01,49.64,49.89,49.62,49.83,88293,30.0100376878612,30.1611760726711,29.9979466170764,30.1249028603167,146046.61832107,0.243642,1.0
2017-12-04,49.78,49.83,49.63,49.7,57391,30.0946751833547,30.1249028603167,30.0039921524688,30.0463109002155,94931.2116709656,0.0,1.0
2017-12-05,49.86,49.97,49.83,49.92,79667,30.1430394664939,30.2095403558103,30.1249028603167,30.1793126788483,131778.2377061,0.0,1.0
2017-12-06,50.0,50.02,49.91,49.94,20090,30.2276769619875,30.2397680327723,30.1732671434559,30.1914037496331,33231.1345414733,0.0,1.0
2017-12-07,49.87,49.91,49.8,49.91,32746,30.1490850018863,30.1732671434559,30.1067662541395,30.1732671434559,54165.5914233492,0.0,1.0
2017-12-08,49.96,49.96,49.75,49.95,63373,30.2034948204179,30.2034948204179,30.0765385771775,30.1974492850255,104826.116938616,0.0,1.0
2017-12-11,50.01,50.04,49.86,50.02,27126,30.2337224973799,30.2518591035571,30.1430394664939,30.2397680327723,44869.4751404681,0.0,1.0
2017-12-12,49.94,49.99,49.89,49.97,54252,30.1914037496331,30.2216314265951,30.1611760726711,30.2095403558103,89738.9502809363,0.0,1.0
2017-12-13,49.92,50.1,49.92,49.92,55333,30.1793126788483,30.2881323159114,30.1793126788483,30.1793126788483,91527.046669156,0.0,1.0
2017-12-14,50.08,50.09,49.95,50.05,80952,30.2760412451266,30.282086780519,30.1974492850255,30.2579046389494,133903.77319071,0.0,1.0
2017-12-15,50.19,50.3,49.98,50.0,174979,30.342542134443,30.4090430237594,30.2155858912027,30.2276769619875,289435.076701467,0.0,1.0
2017-12-18,50.13,50.29,50.1,50.29,54945,30.3062689220886,30.402997488367,30.2881323159114,30.402997488367,90885.2507407295,0.0,1.0
2017-12-19,50.09,50.24,50.03,50.05,36180,30.282086780519,30.372769811405,30.2458135681647,30.2579046389494,59845.8162125688,0.0,1.0
2017-12-20,50.11,50.19,50.0,50.16,165963,30.2941778513038,30.342542134443,30.2276769619875,30.3244055282658,274521.591931635,0.0,1.0
2017-12-21,49.93,50.03,49.83,50.03,38837,30.2861203617328,30.3467775224814,30.2254632009843,30.3467775224814,64027.0654292894,0.166672,1.0
2017-12-22,49.87,50.04,49.86,49.86,232673,30.2497260652837,30.3528432385562,30.2436603492089,30.2436603492089,383587.027695987,0.0,1.0
2017-12-26,50.07,50.14,49.99,50.12,23554,30.3710403867808,30.4135003993047,30.322514658182,30.401368967155,38831.3592481777,0.0,1.0
2017-12-27,49.98,50.16,49.93,50.11,190197,30.3164489421071,30.4256318314544,30.2861203617328,30.3953032510802,313560.670583581,0.0,1.0
2017-12-28,49.96,50.15,49.94,50.14,94651,30.3043175099574,30.4195661153796,30.2921860778077,30.4135003993047,156042.582329934,0.0,1.0
2017-12-29,49.98,50.22,49.96,50.12,148387,30.3164489421071,30.4620261279035,30.3043175099574,30.401368967155,244632.287711614,0.0,1.0
2018-01-02,50.18,50.22,50.06,50.07,75613,30.4377632636041,30.4620261279035,30.3649746707059,30.3710403867808,124656.345709114,0.0,1.0
2018-01-03,50.3,50.38,50.18,50.28,175725,30.5105518565023,30.5590775851012,30.4377632636041,30.4984204243526,289701.987088649,0.0,1.0
2018-01-04,50.43,50.43,50.33,50.36,26819,30.5894061654754,30.5894061654754,30.5287490047269,30.5469461529515,44214.070802279,0.0,1.0
2018-01-05,50.46,50.52,50.4,50.41,39330,30.6076033137,30.6439976101491,30.5712090172509,30.5772747333257,64839.830144809,0.0,1.0
2018-01-08,50.35,50.37,50.29,50.3,80296,30.5408804368766,30.5530118690263,30.5044861404275,30.5105518565023,132376.786201566,0.0,1.0
2018-01-09,50.28,50.37,50.22,50.31,294779,30.4984204243526,30.5530118690263,30.4620261279035,30.5166175725772,485975.598531825,0.0,1.0
2018-01-10,50.18,50.18,50.03,50.12,106747,30.4377632636041,30.4377632636041,30.3467775224814,30.401368967155,175984.168534654,0.0,1.0
2018-01-11,50.27,50.27,50.13,50.23,88141,30.4923547082778,30.4923547082778,30.4074346832299,30.4680918439784,145310.131421144,0.0,1.0
2018-01-12,50.35,50.35,50.16,50.25,39561,30.5408804368766,30.5408804368766,30.4256318314544,30.4802232761281,65220.6590480242,0.0,1.0
2018-01-16,50.3,50.42,50.21,50.35,2353933,30.5105518565023,30.5833404494006,30.4559604118287,30.5408804368766,3880717.41399087,0.0,1.0
2018-01-17,50.3,50.33,50.23,50.25,126187,30.5105518565023,30.5287490047269,30.4680918439784,30.4802232761281,208033.146363667,0.0,1.0
2018-01-18,50.27,50.29,50.19,50.19,149557,30.4923547082778,30.5044861404275,30.443828979679,30.443828979679,246561.161377249,0.0,1.0
2018-01-19,50.1,50.17,50.07,50.17,130485,30.3892375350053,30.4316975475293,30.3710403867808,30.4316975475293,215118.872017427,0.0,1.0
2018-01-22,50.12,50.12,50.0,50.0,98087,30.401368967155,30.401368967155,30.3285803742568,30.3285803742568,161707.206189013,0.0,1.0
2018-01-23,50.18,50.19,50.1,50.15,69949,30.4377632636041,30.443828979679,30.3892375350053,30.4195661153796,115318.618835475,0.0,1.0
2018-01-24,50.14,50.14,50.02,50.04,84304,30.4135003993047,30.4135003993047,30.3407118064065,30.3528432385562,138984.414963844,0.0,1.0
2018-01-25,50.17,50.25,50.17,50.25,128748,30.4316975475293,30.4802232761281,30.4316975475293,30.4802232761281,212255.236498446,0.0,1.0
2018-01-26,50.27,50.33,50.22,50.25,91645,30.4923547082778,30.5287490047269,30.4620261279035,30.4802232761281,151086.860758226,0.0,1.0
2018-01-29,50.13,50.17,50.05,50.17,103552,30.4074346832299,30.4316975475293,30.3589089546311,30.4316975475293,170716.859678496,0.0,1.0
2018-01-30,50.05,50.11,49.97,50.11,177085,30.3589089546311,30.3953032510802,30.3103832260322,30.3953032510802,291944.096648703,0.0,1.0
2018-01-31,50.16,50.18,50.04,50.18,97478,30.4256318314544,30.4377632636041,30.3528432385562,30.4377632636041,160703.202716901,0.0,1.0
2018-02-01,50.03,50.13,49.83,50.13,215113,30.4055591638195,30.466333817355,30.2840098567485,30.466333817355,353951.832690061,0.096908,1.0
2018-02-02,49.67,49.88,49.64,49.88,112065,30.1867704110917,30.3143971835163,30.168538015031,30.3143971835163,184394.304995103,0.0,1.0
2018-02-05,49.33,49.66,49.33,49.63,200844,29.9801365890709,30.1806929457381,29.9801365890709,30.1624605496775,330473.294895253,0.0,1.0
2018-02-06,49.33,49.49,49.28,49.36,52156,29.9801365890709,30.0773760347277,29.9497492623031,29.9983689851316,85818.6710509491,0.0,1.0
2018-02-07,49.52,49.61,49.46,49.46,107564,30.0956084307884,30.1503056189704,30.0591436386671,30.0591436386671,176988.257015958,0.0,1.0
2018-02-08,49.05,49.4,48.98,49.34,90987,29.8099675591715,30.0226788465458,29.7674253016966,29.9862140544245,149712.083421135,0.0,1.0
2018-02-09,48.81,48.86,48.53,48.78,82284,29.6641083906862,29.694495717454,29.4939393607868,29.6458759946256,135391.968877144,0.0,1.0
2018-02-12,48.9,48.93,48.8,48.92,74810,29.7188055788682,29.7370379749288,29.6580309253327,29.7309605095753,123094.078942432,0.0,1.0
2018-02-13,48.61,48.9,48.55,48.9,139271,29.5425590836152,29.7188055788682,29.5060942914939,29.7188055788682,229159.677428038,0.0,1.0
2018-02-14,48.66,48.67,48.44,48.44,239535,29.5729464103829,29.5790238757365,29.4392421726048,29.4392421726048,394136.348074797,0.0,1.0
2018-02-15,48.83,48.91,48.64,48.64,110000,29.6762633213933,29.7248830442217,29.5607914796758,29.5607914796758,180996.506933132,0.0,1.0
2018-02-16,49.16,49.22,48.96,49.08,382782,29.8768196780605,29.9132844701818,29.7552703709895,29.8281999552321,629838.226517073,0.0,1.0
2018-02-20,48.92,49.08,48.92,48.96,40025,29.7309605095753,29.8281999552321,29.7309605095753,29.7552703709895,65858.0471818053,0.0,1.0
2018-02-21,48.83,49.07,48.77,48.97,98650,29.6762633213933,29.8221224898786,29.639798529272,29.761347836343,162320.958263213,0.0,1.0
2018-02-22,48.93,48.98,48.82,48.89,64977,29.7370379749288,29.7674253016966,29.6701858560398,29.7127281135146,106914.636645401,0.0,1.0
2018-02-23,49.05,49.13,48.9,48.98,53717,29.8099675591715,29.8585872819999,29.7188055788682,29.7674253016966,88387.1760266092,0.0,1.0
2018-02-26,49.18,49.25,49.1,49.14,113523,29.8889746087676,29.9315168662425,29.8403548859392,29.8646647473534,186793.331423363,0.0,1.0
2018-02-27,49.04,49.22,49.0,49.15,44593,29.8038900938179,29.9132844701818,29.7795802324037,29.870742212707,73374.3384879012,0.0,1.0
2018-02-28,49.05,49.17,48.99,49.09,86693,29.8099675591715,29.8828971434141,29.7735027670501,29.8342774205857,142646.637959581,0.0,1.0
2018-03-01,48.82,48.93,48.67,48.92,58506,29.7638019168528,29.830864969103,29.672352300148,29.8247683279893,95964.3169235961,0.154038,1.0
2018-03-02,48.94,48.94,48.7,48.79,79057,29.8369616102166,29.8369616102166,29.690642223489,29.7455119935118,129673.042132922,0.0,1.0
2018-03-05,48.93,48.97,48.77,48.78,210240,29.830864969103,29.8552515335576,29.7333187112845,29.7394153523982,344845.622500544,0.0,1.0
2018-03-06,48.88,49.01,48.88,49.01,87831,29.8003817635347,29.8796380980122,29.8003817635347,29.8796380980122,144064.573201319,0.0,1.0
2018-03-07,48.87,48.92,48.75,48.9,51475,29.7942851224211,29.8247683279893,29.7211254290572,29.812575045762,84431.7371490463,0.0,1.0
2018-03-08,48.91,48.92,48.79,48.83,73630,29.8186716868757,29.8247683279893,29.7455119935118,29.7698985579665,120771.419257587,0.0,1.0
2018-03-09,49.07,49.08,48.95,48.95,44690,29.9162179446941,29.9223145858078,29.8430582513303,29.8430582513303,73302.6582455733,0.0,1.0
2018-03-12,49.07,49.1,48.97,49.1,29277,29.9162179446941,29.9345078680351,29.8552515335576,29.9345078680351,48021.5244004397,0.0,1.0
2018-03-13,49.01,49.06,48.92,49.05,40732,29.8796380980122,29.9101213035805,29.8247683279893,29.9040246624668,66810.5588645937,0.0,1.0
2018-03-14,48.96,49.07,48.96,48.97,58092,29.8491548924439,29.9162179446941,29.8491548924439,29.8552515335576,95285.2544820284,0.0,1.0
2018-03-15,48.91,49.02,48.86,49.01,96792,29.8186716868757,29.8857347391259,29.7881884813074,29.8796380980122,158762.830541632,0.0,1.0
2018-03-16,49.03,49.03,48.91,49.0,25115,29.8918313802395,29.8918313802395,29.8186716868757,29.8735414568986,41194.8145410064,0.0,1.0
2018-03-19,48.78,48.89,48.71,48.89,28920,29.7394153523982,29.8064784046484,29.6967388646026,29.8064784046484,47435.9560631456,0.0,1.0
2018-03-20,48.74,48.74,48.64,48.69,28360,29.7150287879436,29.7150287879436,29.6540623768071,29.6845455823753,46517.4174948413,0.0,1.0
2018-03-21,48.88,48.93,48.71,48.72,35728,29.8003817635347,29.830864969103,29.6967388646026,29.7028355057163,58602.7606578171,0.0,1.0
2018-03-22,48.76,48.87,48.67,48.77,28580,29.7272220701709,29.7942851224211,29.672352300148,29.7333187112845,46878.2719323894,0.0,1.0
2018-03-23,48.58,48.71,48.43,48.64,75985,29.6174825301251,29.6967388646026,29.5260329134203,29.6540623768071,124634.201986796,0.0,1.0
2018-03-26,48.67,48.7,48.55,48.64,58728,29.672352300148,29.690642223489,29.5991926067842,29.6540623768071,96328.4518560311,0.0,1.0
2018-03-27,48.72,48.86,48.68,48.74,46159,29.7028355057163,29.7881884813074,29.6784489412617,29.7150287879436,75712.1817399287,0.0,1.0
2018-03-28,48.81,48.86,48.75,48.86,25275,29.7577052757392,29.7881884813074,29.7211254290572,29.7881884813074,41457.2541319504,0.0,1.0
2018-03-29,49.08,49.1,48.97,48.99,13284,29.9223145858078,29.9345078680351,29.8552515335576,29.8674448157849,21789.0470381337,0.0,1.0
2018-04-02,48.84,48.86,48.67,48.86,64526,29.8777902060907,29.890025173415,29.7737929838336,29.890025173415,105478.009526875,0.166969,1.0
2018-04-03,48.85,48.9,48.76,48.83,209796,29.8839076897528,29.9144951080637,29.8288503367932,29.8716727224285,342944.928969722,0.0,1.0
2018-04-04,48.94,48.94,48.77,48.86,213799,29.9389650427125,29.9389650427125,29.8349678204554,29.890025173415,349488.469126186,0.0,1.0
2018-04-05,49.01,49.09,48.94,48.94,147302,29.9817874283477,30.0307272976452,29.9389650427125,29.9389650427125,240788.546621947,0.0,1.0
2018-04-06,49.11,49.16,48.96,49.1,64833,30.0429622649695,30.0735496832804,29.9512000100368,30.0368447813074,105979.849853639,0.0,1.0
2018-04-09,48.9,49.0,48.85,48.93,187820,29.9144951080637,29.9756699446856,29.8839076897528,29.9328475590503,307021.661800478,0.0,1.0
2018-04-10,48.77,48.86,48.72,48.85,74862,29.8349678204554,29.890025173415,29.8043804021445,29.8839076897528,122373.845414266,0.0,1.0
2018-04-11,48.85,48.86,48.68,48.68,32414,29.8839076897528,29.890025173415,29.7799104674958,29.7799104674958,52985.8382792073,0.0,1.0
2018-04-12,48.86,48.89,48.75,48.75,35207,29.890025173415,29.9083776244016,29.822732853131,29.822732853131,57551.440991425,0.0,1.0
2018-04-13,48.87,48.89,48.68,48.86,44347,29.8961426570772,29.9083776244016,29.7799104674958,29.890025173415,72492.2246611958,0.0,1.0
2018-04-16,48.74,48.83,48.72,48.78,23150,29.8166153694689,29.8716727224285,29.8043804021445,29.8410853041176,37842.356887877,0.0,1.0
2018-04-17,48.72,48.83,48.71,48.78,53287,29.8043804021445,29.8716727224285,29.7982629184823,29.8410853041176,87106.0765220001,0.0,1.0
2018-04-18,48.79,48.85,48.72,48.72,122203,29.8472027877798,29.8839076897528,29.8043804021445,29.8043804021445,199760.23925569,0.0,1.0
2018-04-19,48.56,48.72,48.54,48.7,58490,29.7065006635496,29.8043804021445,29.6942656962252,29.7921454348201,95611.2075322647,0.0,1.0
2018-04-20,48.5,48.61,48.43,48.61,69648,29.6697957615765,29.7370880818605,29.6269733759413,29.7370880818605,113850.733154508,0.0,1.0
2018-04-23,48.41,48.43,48.34,48.37,42651,29.6147384086169,29.6269733759413,29.5719160229816,29.5902684739682,69719.8429211595,0.0,1.0
2018-04-24,48.34,48.52,48.31,48.44,27788,29.5719160229816,29.6820307289009,29.5535635719951,29.6330908596034,45423.9055378111,0.0,1.0
2018-04-25,48.24,48.28,48.15,48.28,103934,29.5107411863598,29.5352111210085,29.4556838334002,29.5352111210085,169896.653165642,0.0,1.0
2018-04-26,48.28,48.38,48.23,48.36,22868,29.5352111210085,29.5963859576304,29.5046237026976,29.584150990306,37381.3830372343,0.0,1.0
2018-04-27,48.24,48.26,48.14,48.21,38046,29.5107411863598,29.5229761536842,29.449566349738,29.4923887353733,62192.238019705,0.0,1.0
2018-04-30,48.11,48.29,48.04,48.2,65543,29.4312138987515,29.5413286046707,29.3883915131162,29.4862712517111,107140.45777547,0.0,1.0
2018-05-01,47.81,47.88,47.71,47.88,28412,29.3606273135154,29.4036150548236,29.2992162545037,29.4036150548236,46265.2826009173,0.184615,1.0
2018-05-02,47.41,47.66,47.4,47.66,54617,29.1149830774684,29.2685107249978,29.1088419715672,29.2685107249978,88936.7499582676,0.0,1.0
2018-05-03,47.33,47.49,47.29,47.49,70617,29.065854230259,29.1641119246778,29.0412898066543,29.1641119246778,114990.689195726,0.0,1.0
2018-05-04,47.3,47.31,47.02,47.1,35444,29.0474309125555,29.0535720184567,28.8754799473226,28.924608794532,57715.9888957803,0.0,1.0
2018-05-07,47.13,47.3,47.07,47.25,54814,28.9430321122355,29.0474309125555,28.9061854768285,29.0167253830496,89257.5390851289,0.0,1.0
2018-05-08,46.85,46.99,46.67,46.99,132221,28.7710811470026,28.8570566296191,28.6605412407815,28.8570566296191,215304.868744752,0.0,1.0
2018-05-09,46.69,46.72,46.57,46.72,60913,28.6728234525838,28.6912467702874,28.5991301817698,28.6912467702874,99188.9750482077,0.0,1.0
2018-05-10,47.3,47.37,47.26,47.32,60442,29.0474309125555,29.0904186538637,29.0228664889508,29.0597131243578,98422.0122119048,0.0,1.0
2018-05-11,47.43,47.47,47.34,47.39,23270,29.1272652892708,29.1518297128755,29.0719953361602,29.1027008656661,37892.1978784789,0.0,1.0
2018-05-14,47.34,47.43,47.26,47.34,24195,29.0719953361602,29.1272652892708,29.0228664889508,29.0719953361602,39398.4412406445,0.0,1.0
2018-05-15,46.95,47.05,46.87,47.05,57198,28.8324922060144,28.8939032650261,28.783363358805,28.8939032650261,93139.5760315101,0.0,1.0
2018-05-16,47.17,47.17,47.05,47.05,34015,28.9675965358402,28.9675965358402,28.8939032650261,28.8939032650261,55389.0464476349,0.0,1.0
2018-05-17,46.89,47.02,46.86,47.0,82348,28.7956455706073,28.8754799473226,28.7772222529038,28.8631977355203,134093.111770391,0.0,1.0
2018-05-18,46.85,46.93,46.73,46.77,63399,28.7710811470026,28.820209994212,28.6973878761885,28.7219522997932,103237.105857228,0.0,1.0
2018-05-21,46.76,46.84,46.69,46.69,53941,28.7158111938921,28.7649400411015,28.6728234525838,28.6728234525838,87835.9710254848,0.0,1.0
2018-05-22,46.99,47.07,46.93,47.0,30905,28.8570566296191,28.9061854768285,28.820209994212,28.8631977355203,50324.8120083538,0.0,1.0
2018-05-23,47.29,47.29,46.95,46.96,64096,29.0412898066543,29.0412898066543,28.8324922060144,28.8386333119156,104372.08058526,0.0,1.0
2018-05-24,47.33,47.38,47.28,47.38,56979,29.065854230259,29.0965597597649,29.0351487007531,29.0965597597649,92782.9627381975,0.0,1.0
2018-05-25,47.44,47.48,47.36,47.46,47275,29.1334063951719,29.1579708187766,29.0842775479625,29.1456886069743,76981.2485906788,0.0,1.0
2018-05-29,47.26,47.37,47.21,47.37,92019,29.0228664889508,29.0904186538637,28.9921609594449,29.0904186538637,149841.089668232,0.0,1.0
2018-05-30,47.16,47.28,47.16,47.28,63401,28.9614554299391,29.0351487007531,28.9614554299391,29.0351487007531,103240.362599632,0.0,1.0
2018-05-31,46.92,47.15,46.83,47.15,145350,28.8140688883109,28.9553143240379,28.7587989352003,28.9553143240379,236683.754260288,0.0,1.0
2018-06-01,46.51,46.54,46.33,46.53,107069,28.6879416270914,28.7064459970938,28.5769154070768,28.7002778737596,173584.401932042,0.204618,1.0
2018-06-04,46.58,46.66,46.54,46.59,123119,28.7311184904304,28.7804634771035,28.7064459970938,28.7372866137645,199605.282401733,0.0,1.0
2018-06-05,46.68,46.75,46.67,46.69,45033,28.7927997237718,28.8359765871108,28.7866316004376,28.7989678471059,73009.240510378,0.0,1.0
2018-06-06,46.6,46.66,46.58,46.6,73034,28.7434547370986,28.7804634771035,28.7311184904304,28.7434547370986,118405.544188372,0.0,1.0
2018-06-07,46.54,46.69,46.49,46.69,46128,28.7064459970938,28.7989678471059,28.6756053804231,28.7989678471059,74784.4968414878,0.0,1.0
2018-06-08,46.51,46.56,46.46,46.5,79515,28.6879416270914,28.7187822437621,28.6571010104207,28.6817735037572,128912.791934419,0.0,1.0
2018-06-11,46.49,46.54,46.42,46.54,161408,28.6756053804231,28.7064459970938,28.6324285170841,28.7064459970938,261680.889398865,0.0,1.0
2018-06-12,46.2,46.27,46.16,46.27,90244,28.496729803733,28.539906667072,28.4720573103964,28.539906667072,146307.061501978,0.0,1.0
2018-06-13,46.08,46.17,46.03,46.12,58668,28.4227123237233,28.4782254337306,28.3918717070526,28.4473848170599,95114.8296196758,0.0,1.0
2018-06-14,46.02,46.37,45.97,46.31,118302,28.3857035837184,28.6015879004134,28.3548629670477,28.5645791604085,191795.775783509,0.0,1.0
2018-06-15,46.04,46.14,45.94,46.14,169921,28.3980398303867,28.4597210637281,28.3363585970453,28.4597210637281,275482.494099082,0.0,1.0
2018-06-18,45.62,45.89,45.6,45.89,179990,28.1389786503528,28.3055179803746,28.1266424036845,28.3055179803746,291806.746151998,0.0,1.0
2018-06-19,45.66,45.66,44.85,45.2,103308,28.1636511436893,28.1636511436893,27.6640331536239,27.8799174703189,167486.923337245,0.0,1.0
2018-06-20,45.9,46.09,45.86,46.0,62763,28.3116861037087,28.4288804470574,28.2870136103722,28.3733673370502,101753.801926429,0.0,1.0
2018-06-21,45.96,46.02,45.88,46.01,41821,28.3486948437136,28.3857035837184,28.2993498570405,28.3795354603843,67801.8219391229,0.0,1.0
2018-06-22,46.36,46.38,46.24,46.24,82689,28.5954197770792,28.6077560237475,28.5214022970695,28.5214022970695,134058.60343665,0.0,1.0
2018-06-25,46.05,46.26,46.02,46.26,41162,28.4042079537209,28.5337385437378,28.3857035837184,28.5337385437378,66733.4256631399,0.0,1.0
2018-06-26,46.08,46.1,45.98,45.98,161281,28.4227123237233,28.4350485703916,28.3610310903819,28.3610310903819,261474.99208923,0.0,1.0
2018-06-27,45.99,46.12,45.94,46.12,61980,28.367199213716,28.4473848170599,28.3363585970453,28.4473848170599,100484.372056786,0.0,1.0
2018-06-28,45.96,45.96,45.86,45.86,26467,28.3486948437136,28.3486948437136,28.2870136103722,28.2870136103722,42909.3235757817,0.0,1.0
2018-06-29,45.99,46.14,45.96,46.14,33666,28.367199213716,28.4597210637281,28.3486948437136,28.4597210637281,54580.6206786665,0.0,1.0
2018-07-02,45.71,45.74,45.58,45.63,58697,28.3287866088403,28.3473791181001,28.2482190687145,28.2792065841475,94710.7233023079,0.217724,1.0
2018-07-03,45.86,45.92,45.79,45.79,75613,28.4217491551393,28.4589341736589,28.3783666335331,28.3783666335331,122005.586674914,0.0,1.0
2018-07-05,46.14,46.1879,46.01,46.01,100424,28.595279241564,28.6249652813488,28.5147117014383,28.5147117014383,162039.451367378,0.0,1.0
2018-07-06,46.46,46.48,46.27,46.27,23379,28.7935993403352,28.8059943465084,28.6758467816898,28.6758467816898,37723.2567266582,0.0,1.0
2018-07-09,46.53,46.63,46.53,46.63,32834,28.8369818619414,28.8989568928073,28.8369818619414,28.8989568928073,52979.4008025619,0.0,1.0
2018-07-10,46.59,46.6,46.42,46.42,746863,28.874166880461,28.8803643835476,28.7688093279888,28.7688093279888,1205103.0706464,0.0,1.0
2018-07-11,46.37,46.76,46.36,46.53,140880,28.7378218125558,28.9795244329331,28.7316243094692,28.8369818619414,227317.35350749,0.0,1.0
2018-07-12,46.47,46.5,46.39,46.4,493497,28.7997968434218,28.8183893526816,28.750216818729,28.7564143218156,796283.588897542,0.0,1.0
2018-07-13,46.73,46.74,46.59,46.59,132320,28.9609319236733,28.9671294267599,28.874166880461,28.874166880461,213505.339410215,0.0,1.0
2018-07-16,46.55,46.71,46.47,46.71,438270,28.8493768681146,28.9485369175001,28.7997968434218,28.9485369175001,707171.894674386,0.0,1.0
2018-07-17,46.55,46.55,46.37,46.44,42669,28.8493768681146,28.8493768681146,28.7378218125558,28.781204334162,68848.6950369894,0.0,1.0
2018-07-18,46.61,46.66,46.46,46.46,21685,28.8865618866342,28.9175494020671,28.7935993403352,28.7935993403352,34989.8978620806,0.0,1.0
2018-07-19,46.68,46.68,46.52,46.52,47120,28.9299444082403,28.9299444082403,28.8307843588548,28.8307843588548,76030.6196569629,0.0,1.0
2018-07-20,46.74,46.85,46.68,46.76,145955,28.9671294267599,29.0353019607125,28.9299444082403,28.9795244329331,235506.135229882,0.0,1.0
2018-07-23,46.7,46.8,46.64,46.8,26429,28.9423394144135,29.0043144452795,28.9051543958939,29.0043144452795,42644.5935253369,0.0,1.0
2018-07-24,46.59,46.74,46.56,46.59,113296,28.874166880461,28.9671294267599,28.8555743712012,28.874166880461,182809.10621085,0.0,1.0
2018-07-25,46.93,46.97,46.7,46.7,191148,29.0848819854053,29.1096719977517,28.9423394144135,28.9423394144135,308427.438161908,0.0,1.0
2018-07-26,46.97,47.08,46.83,47.08,31790,29.1096719977517,29.1778445317043,29.0229069545393,29.1778445317043,51294.8514196699,0.0,1.0
2018-07-27,47.17,47.19,47.05,47.13,56478,29.2336220594837,29.2460170656568,29.1592520224445,29.2088320471373,91130.2490871379,0.0,1.0
2018-07-30,47.03,47.16,47.01,47.16,21184,29.1468570162713,29.2274245563971,29.1344620100981,29.2274245563971,34181.5077846583,0.0,1.0
2018-07-31,46.97,47.05,46.93,46.97,48183,29.1096719977517,29.1592520224445,29.0848819854053,29.1096719977517,77745.8265477809,0.0,1.0
2018-08-01,46.53,46.65,46.51,46.65,60334,28.9709018468887,29.0456172610651,28.9584492778593,29.0456172610651,96902.0928253047,0.216087,1.0
2018-08-02,46.45,46.47,46.34,46.34,77302,28.9210915707712,28.9335441398006,28.8526024411095,28.8526024411095,124154.300719025,0.0,1.0
2018-08-03,46.55,46.59,46.53,46.57,17531,28.9833544159181,29.0082595539769,28.9709018468887,28.9958069849475,28156.4389783607,0.0,1.0
2018-08-06,46.41,46.57,46.37,46.57,141638,28.8961864327124,28.9958069849475,28.8712812946536,28.9958069849475,227483.982888429,0.0,1.0
2018-08-07,46.34,46.42,46.29,46.36,36977,28.8526024411095,28.9024127172271,28.821471018536,28.8650550101389,59388.5485199271,0.0,1.0
2018-08-08,46.21,46.24,46.13,46.16,14251,28.7716607424184,28.7903395959625,28.7218504663008,28.7405293198449,22888.4497108333,0.0,1.0
2018-08-09,45.95,46.11,45.94,46.11,47759,28.6097773450363,28.7093978972714,28.6035510605216,28.7093978972714,76705.4571426346,0.0,1.0
2018-08-10,45.27,45.47,45.21,45.47,61184,28.1863899980368,28.3109156883308,28.1490322909486,28.3109156883308,98267.2729708529,0.0,1.0
2018-08-13,44.39,44.64,44.35,44.63,129099,27.6384769607434,27.7941340736109,27.6135718226846,27.7879077890962,207345.166600159,0.0,1.0
2018-08-14,44.89,45.0,44.76,44.77,353677,27.9497911864783,28.01828031614,27.8688494877872,27.8750757723019,568038.609808321,0.0,1.0
2018-08-15,44.76,44.88,44.7,44.88,54861,27.8688494877872,27.9435649019636,27.8314917806991,27.9435649019636,88111.9387822627,0.0,1.0
2018-08-16,45.27,45.28,45.03,45.03,84870,28.1863899980368,28.1926162825515,28.0369591696841,28.0369591696841,136309.222297272,0.0,1.0
2018-08-17,45.34,45.4,45.08,45.08,264816,28.2299739896397,28.2673316967279,28.0680905922576,28.0680905922576,425319.465204128,0.0,1.0
2018-08-20,45.25,45.33,45.17,45.33,21890,28.1739374290074,28.223747705125,28.1241271528898,28.223747705125,35157.40398359,0.0,1.0
2018-08-21,45.32,45.45,45.21,45.21,25276,28.2175214206103,28.2984631193014,28.1490322909486,28.1490322909486,40595.6392457387,0.0,1.0
2018-08-22,45.52,45.58,45.36,45.36,67714,28.3420471109043,28.3794048179925,28.2424265586691,28.2424265586691,108755.068677241,0.0,1.0
2018-08-23,45.25,45.53,45.24,45.5,26366,28.1739374290074,28.348273395419,28.1677111444927,28.3295945418749,42346.2820206183,0.0,1.0
2018-08-24,45.44,45.51,45.33,45.42,74984,28.2922368347867,28.3358208263896,28.223747705125,28.2797842657573,120431.374157401,0.0,1.0
2018-08-27,45.54,45.56,45.41,45.51,55641,28.3544996799337,28.3669522489631,28.2735579812426,28.3358208263896,89364.6923275891,0.0,1.0
2018-08-28,45.46,45.5,45.38,45.41,29420,28.3046894038161,28.3295945418749,28.2548791276985,28.2735579812426,47251.2939788587,0.0,1.0
2018-08-29,45.06,45.3,44.98,45.3,161699,28.0556380232282,28.2050688515809,28.0058277471106,28.2050688515809,259703.840417657,0.0,1.0
2018-08-30,44.77,44.94,44.75,44.93,76016,27.8750757723019,27.9809226090518,27.8626232032725,27.9746963245371,122088.863463526,0.0,1.0
2018-08-31,44.7,44.81,44.66,44.7,24169,27.8314917806991,27.8999809103607,27.8065866426403,27.8314917806991,38817.6928679481,0.0,1.0
2018-09-04,44.31,44.35,44.12,44.27,70602,27.7260029553088,27.7510320710437,27.6071146555681,27.7009738395739,112831.792777437,0.220575,1.0
2018-09-05,44.4,44.54,44.29,44.29,53455,27.7823184657122,27.8699203707843,27.7134883974413,27.7134883974413,85428.5074490509,0.0,1.0
2018-09-06,44.8,44.8,44.64,44.72,46225,28.032609623061,28.032609623061,27.9324931601215,27.9825513915913,73873.9642097535,0.0,1.0
2018-09-07,44.76,44.89,44.69,44.89,74171,28.0075805073261,28.0889251334645,27.9637795547901,28.0889251334645,118535.550014097,0.0,1.0
2018-09-10,44.59,44.78,44.54,44.78,417192,27.9012067654529,28.0200950651936,27.8699203707843,28.0200950651936,666730.705821428,0.0,1.0
2018-09-11,44.505,44.62,44.44,44.62,57900,27.8480198945163,27.9199786022541,27.8073475814471,27.9199786022541,92532.2342400157,0.0,1.0
2018-09-12,44.69,44.79,44.62,44.62,110255,27.9637795547901,28.0263523441273,27.9199786022541,27.9199786022541,176202.789052382,0.0,1.0
2018-09-13,45.12,45.16,44.97,45.07,35780,28.23284254894,28.2578716646749,28.1389833649342,28.2015561542714,57181.4048550564,0.0,1.0
2018-09-14,45.27,45.28,45.06,45.21,34433,28.3267017329458,28.3329590118795,28.1952988753377,28.2891580593435,55028.7119444985,0.0,1.0
2018-09-17,45.24,45.27,45.1,45.12,46709,28.3079298961446,28.3267017329458,28.2203279910726,28.23284254894,74647.4633698947,0.0,1.0
2018-09-18,45.1,45.23,45.02,45.05,46166,28.2203279910726,28.3016726172109,28.1702697596028,28.189041596404,73779.6740228767,0.0,1.0
2018-09-19,45.35,45.37,45.14,45.14,31537,28.3767599644156,28.389274522283,28.2453571068075,28.2453571068075,50400.502093737,0.0,1.0
2018-09-20,45.63,45.63,45.52,45.56,25894,28.5519637745597,28.5519637745597,28.4831337062888,28.5081628220236,41382.2050675469,0.0,1.0
2018-09-21,45.76,45.87,45.63,45.63,31960,28.633308400698,28.7021384689689,28.5519637745597,28.5519637745597,51076.5147894802,0.0,1.0
2018-09-24,45.81,45.99,45.8,45.86,64295,28.6645947953666,28.7772258161736,28.6583375164329,28.6958811900352,102752.331614194,0.0,1.0
2018-09-25,45.8,45.86,45.63,45.75,52689,28.6583375164329,28.6958811900352,28.5519637745597,28.6270511217643,84204.3331584143,0.0,1.0
2018-09-26,45.99,46.02,45.87,45.98,25348,28.7772258161736,28.7959976529747,28.7021384689689,28.7709685372398,40509.6213042472,0.0,1.0
2018-09-27,46.23,46.26,46.05,46.08,30062,28.9274005105828,28.946172347384,28.8147694897759,28.833541326577,48043.2474218196,0.0,1.0
2018-09-28,46.12,46.28,46.07,46.16,28048,28.8585704423119,28.9586869052514,28.8272840476433,28.8835995580468,44824.5959579268,0.0,1.0
2018-10-01,45.9,45.99,45.85,45.96,86105,28.8710230531179,28.9276329022417,28.839573136938,28.9087629525337,136892.256735363,0.239901,1.0
2018-10-02,45.9,45.92,45.72,45.84,62176,28.8710230531179,28.8836030195899,28.7578033548704,28.8332831537021,98849.2300653613,0.0,1.0
2018-10-03,45.9,46.03,45.76,45.9,87612,28.8710230531179,28.9527928351856,28.7829632878143,28.8710230531179,139288.129575502,0.0,1.0
2018-10-04,45.47,45.73,45.45,45.65,199668,28.6005537739711,28.7640933381064,28.5879738074991,28.7137734722186,317438.047939567,0.0,1.0
2018-10-05,45.35,45.51,45.28,45.42,53435,28.5250739751394,28.6257137069149,28.4810440924876,28.5691038577912,84952.5316608108,0.0,1.0
2018-10-08,45.49,45.49,45.32,45.45,29665,28.613133740443,28.613133740443,28.5062040254315,28.5879738074991,47162.2878584814,0.0,1.0
2018-10-09,45.5,45.5,45.34,45.36,61548,28.619423723679,28.619423723679,28.5187839919034,28.5313639583753,97850.8172295234,0.0,1.0
2018-10-10,45.31,45.49,45.31,45.49,8745,28.4999140421955,28.613133740443,28.4999140421955,28.613133740443,13903.0577219761,0.0,1.0
2018-10-11,45.33,45.47,45.31,45.34,42299,28.5124940086674,28.6005537739711,28.4999140421955,28.5187839919034,67248.1919476119,0.0,1.0
2018-10-12,45.59,45.61,45.47,45.54,135713,28.6760335728027,28.6886135392747,28.6005537739711,28.6445836566229,215760.511449118,0.0,1.0
2018-10-15,45.6,45.69,45.57,45.61,45827,28.6823235560387,28.7389334051625,28.6634536063308,28.6886135392747,72857.1099170952,0.0,1.0
2018-10-16,45.76,45.81,45.68,45.78,257185,28.7829632878143,28.8144132039941,28.7326434219265,28.7955432542862,408880.263033323,0.0,1.0
2018-10-17,45.72,45.84,45.69,45.71,33783,28.7578033548704,28.8332831537021,28.7389334051625,28.7515133716344,53709.2051482581,0.0,1.0
2018-10-18,45.61,45.74,45.52,45.74,57636,28.6886135392747,28.7703833213423,28.6320036901509,28.7703833213423,91631.4047871712,0.0,1.0
2018-10-19,45.55,45.71,45.53,45.66,51659,28.6508736398588,28.7515133716344,28.6382936733869,28.7200634554545,82128.9947237922,0.0,1.0
2018-10-22,45.62,45.75,45.56,45.75,51826,28.6949035225107,28.7766733045783,28.6571636230948,28.7766733045783,82394.4962263157,0.0,1.0
2018-10-23,45.62,45.64,45.46,45.46,39025,28.6949035225107,28.7074834889826,28.5942637907351,28.5942637907351,62043.0906346615,0.0,1.0
2018-10-24,45.36,45.63,45.36,45.63,52636,28.5313639583753,28.7011935057466,28.5313639583753,28.7011935057466,83682.2580050238,0.0,1.0
2018-10-25,45.48,45.57,45.43,45.48,40567,28.606843757207,28.6634536063308,28.5753938410272,28.606843757207,64494.607502276,0.0,1.0
2018-10-26,45.55,45.59,45.42,45.43,37099,28.6508736398588,28.6760335728027,28.5691038577912,28.5753938410272,58981.0792941785,0.0,1.0
2018-10-29,45.49,45.63,45.43,45.49,45098,28.613133740443,28.7011935057466,28.5753938410272,28.613133740443,71698.1243162581,0.0,1.0
2018-10-30,45.48,45.49,45.35,45.35,86907,28.606843757207,28.613133740443,28.5250739751394,28.5250739751394,138167.29987922,0.0,1.0
2018-10-31,45.28,45.48,45.28,45.39,34590,28.4810440924876,28.606843757207,28.4810440924876,28.5502339080833,54992.1974388967,0.0,1.0
2018-11-01,45.4,45.41,45.15,45.19,89785,28.7132696445614,28.7195941532937,28.5551569262543,28.5804549611834,141963.595593931,0.249199,1.0
2018-11-02,45.35,45.52,45.35,45.52,30358,28.6816471009,28.7891637493488,28.6816471009,28.7891637493488,48000.5661863401,0.0,1.0
2018-11-05,45.57,45.61,45.43,45.52,20203,28.8207862930102,28.8460843279393,28.7322431707582,28.7891637493488,31943.9830905405,0.0,1.0
2018-11-06,45.51,45.63,45.46,45.56,87086,28.7828392406165,28.8587333454039,28.7512166969551,28.8144617842779,137696.070456012,0.0,1.0
2018-11-07,45.69,45.74,45.6,45.64,18668,28.8966803977976,28.928302941459,28.839759819207,28.8650578541361,29516.9171080637,0.0,1.0
2018-11-08,45.53,45.67,45.44,45.66,84950,28.795488258081,28.884031380333,28.7385676794905,28.8777068716007,134318.733036748,0.0,1.0
2018-11-09,45.48,45.51,45.41,45.43,29307,28.7638657144196,28.7828392406165,28.7195941532937,28.7322431707582,46338.7770348202,0.0,1.0
2018-11-12,45.41,45.5,45.38,45.41,22848,28.7195941532937,28.7765147318842,28.7006206270968,28.7195941532937,36126.1261026912,0.0,1.0
2018-11-13,45.21,45.43,45.19,45.26,66530,28.593103978648,28.7322431707582,28.5804549611834,28.6247265223094,105193.941247026,0.0,1.0
2018-11-14,45.32,45.38,45.25,45.26,66466,28.6626735747031,28.7006206270968,28.6184020135771,28.6247265223094,105092.747616486,0.0,1.0
2018-11-15,45.29,45.3,45.12,45.3,37092,28.6437000485063,28.6500245572385,28.5361834000575,28.6500245572385,58648.0334996946,0.0,1.0
2018-11-16,45.2,45.28,45.13,45.13,28898,28.5867794699157,28.637375539774,28.5425079087898,28.5425079087898,45692.0864896521,0.0,1.0
2018-11-19,45.04,45.19,45.01,45.09,31820,28.4855873301992,28.5804549611834,28.4666138040024,28.5172098738606,50312.2081839826,0.0,1.0
2018-11-20,44.73,44.78,44.59,44.63,98515,28.2895275594985,28.3211501031599,28.2009844372465,28.2262824721756,155767.039259744,0.0,1.0
2018-11-21,44.78,44.9,44.74,44.74,30244,28.3211501031599,28.3970442079473,28.2958520682307,28.2958520682307,47820.3150319412,0.0,1.0
2018-11-23,44.62,44.8287,44.62,44.7,45098,28.2199579634434,28.3519504606861,28.2199579634434,28.2705540333016,71306.7242200265,0.0,1.0
2018-11-26,44.71,44.77,44.6,44.75,45433,28.2768785420339,28.3148255944276,28.2073089459788,28.302176576963,71836.4096298831,0.0,1.0
2018-11-27,44.43,44.58,44.4,44.46,27789,28.09979229753,28.1946599285142,28.0808187713331,28.1187658237268,43938.5906104554,0.0,1.0
2018-11-28,44.94,44.97,44.57,44.65,26015,28.4223422428764,28.4413157690732,28.1883354197819,28.2389314896402,41133.6296639317,0.0,1.0
2018-11-29,44.89,45.06,44.89,44.95,51956,28.390719699215,28.4982363476638,28.390719699215,28.4286667516087,82150.2541925518,0.0,1.0
2018-11-30,44.94,45.0,44.93,44.93,49805,28.4223422428764,28.4602892952701,28.4160177341441,28.4160177341441,78749.1995161299,0.0,1.0
2018-12-03,45.1,45.15,44.98,45.12,20958,28.6805776264733,28.7123742757266,28.6042656682654,28.6932962861746,32956.3027743046,0.248309,1.0
2018-12-04,44.86,45.1,44.82,45.1,54810,28.5279537100575,28.6805776264733,28.5025163906549,28.6805776264733,86188.3268947243,0.0,1.0
2018-12-06,44.95,44.95,44.71,44.71,55129,28.5851876787134,28.5851876787134,28.4325637622976,28.4325637622976,86689.9520777096,0.0,1.0
2018-12-07,44.95,45.08,44.94,45.07,54218,28.5851876787134,28.667858966772,28.5788283488628,28.6614996369214,85257.4111946391,0.0,1.0
2018-12-10,44.88,45.01,44.88,45.01,2627872,28.5406723697588,28.6233436578174,28.5406723697588,28.6233436578174,4132309.63279499,0.0,1.0
2018-12-11,44.89,45.02,44.89,44.89,39474,28.5470316996095,28.6297029876681,28.5470316996095,28.5470316996095,62072.5782857571,0.0,1.0
2018-12-12,44.99,45.08,44.96,44.98,31316,28.6106249981161,28.667858966772,28.5915470085641,28.6042656682654,49244.1825403245,0.0,1.0
2018-12-13,45.16,45.28,45.07,45.07,41047,28.7187336055773,28.7950455637852,28.6614996369214,28.6614996369214,64546.1093604771,0.0,1.0
2018-12-14,45.14,45.25,45.1,45.11,27806,28.706014945876,28.7759675742332,28.6805776264733,28.686936956324,43724.733034751,0.0,1.0
2018-12-17,45.11,45.34,45.1,45.34,54200,28.686936956324,28.8332015428892,28.6805776264733,28.8332015428892,85229.1063253796,0.0,1.0
2018-12-18,44.32,44.5,44.31,44.31,95710,28.7028524511412,28.8194254078471,28.6963761757687,28.6963761757687,147785.56267955,0.815027,1.0
2018-12-19,44.36,44.4899,44.26,44.37,170000,28.7287575526314,28.8128843697209,28.6639947989059,28.735233828004,262496.558933481,0.0,1.0
2018-12-20,44.33,44.58,44.33,44.45,71431,28.7093287265138,28.8712356108275,28.7093287265138,28.7870440309844,110296.421771632,0.0,1.0
2018-12-21,44.1,44.4,44.09,44.28,54647,28.5603743929451,28.7546626541216,28.5538981175726,28.676947349651,84380.2909178703,0.0,1.0
2018-12-24,44.09,44.33,44.09,44.32,33061,28.5538981175726,28.7093287265138,28.5538981175726,28.7028524511412,51049.40432294,0.0,1.0
2018-12-26,44.29,44.33,44.09,44.22,65237,28.6834236250236,28.7093287265138,28.5538981175726,28.6380896974157,100732.28244202,0.0,1.0
2018-12-27,44.25,44.33,44.04,44.04,36816,28.6575185235334,28.7093287265138,28.5215167407098,28.5215167407098,56847.490080559,0.0,1.0
2018-12-28,44.375,44.5399,44.29,44.29,33206,28.7384719656903,28.8452657465836,28.6834236250236,28.6834236250236,51273.2984467362,0.0,1.0
2018-12-31,44.37,44.49,44.31,44.33,88235,28.735233828004,28.8129491324746,28.6963761757687,28.7093287265138,136243.434573504,0.0,1.0
2019-01-02,44.47,44.52,44.35,44.37,54627,28.7999965817295,28.8323779585922,28.7222812772589,28.735233828004,84349.4089697603,0.0,1.0
2019-01-03,44.61,44.69,44.45,44.45,31979,28.8906644369452,28.9424746399256,28.7870440309844,28.7870440309844,49378.6909301987,0.0,1.0
2019-01-04,44.89,44.95,44.77,44.81,38416,29.0720001473766,29.1108577996119,28.994284842906,29.0201899443962,59318.0459293447,0.0,1.0
2019-01-07,45.09,45.16,44.99,44.99,18661,29.2015256548276,29.2468595824354,29.1367629011021,29.1367629011021,28814.4016838687,0.0,1.0
2019-01-08,45.15,45.15,45.02,45.05,48299,29.2403833070629,29.2403833070629,29.1561917272197,29.1756205533374,74578.3605878128,0.0,1.0
2019-01-09,45.3,45.4,45.29,45.32,44976,29.3375274376511,29.4022901913766,29.3310511622786,29.3504799883962,69447.3249093661,0.0,1.0
2019-01-10,45.3,45.33,45.17,45.17,39851,29.3375274376511,29.3569562637688,29.253335857808,29.253335857808,61533.8257062244,0.0,1.0
2019-01-11,45.28,45.33,45.15,45.33,44515,29.324574886906,29.3569562637688,29.2403833070629,29.3569562637688,68735.4960054348,0.0,1.0
2019-01-14,45.21,45.28,45.1,45.1,20461,29.2792409592982,29.324574886906,29.2080019302001,29.2080019302001,31593.7770137526,0.0,1.0
2019-01-15,45.33,45.42,45.31,45.31,98454,29.3569562637688,29.4152427421217,29.3440037130237,29.3440037130237,152022.565960217,0.0,1.0
2019-01-16,45.54,45.59,45.49,45.5,57363,29.4929580465923,29.5253394234551,29.4605766697296,29.4670529451021,88574.059471184,0.0,1.0
2019-01-17,45.62,45.67,45.49,45.5,31852,29.5447682495727,29.5771496264355,29.4605766697296,29.4670529451021,49182.5905597014,0.0,1.0
2019-01-18,45.91,45.91,45.74,45.75,31286,29.7325802353767,29.7325802353767,29.6224835540433,29.6289598294159,48308.6314281934,0.0,1.0
2019-01-22,45.89,45.92,45.78,45.88,137563,29.7196276846316,29.7390565107492,29.6483886555335,29.713151409259,212410.671391567,0.0,1.0
2019-01-23,46.15,46.19,46.06,46.06,54459,29.8880108443179,29.9139159458081,29.8297243659649,29.8297243659649,84090.0006056377,0.0,1.0
2019-01-24,46.39,46.41,46.28,46.28,35557,30.0434414532591,30.0563940040042,29.972202424161,29.972202424161,54903.4714470457,0.0,1.0
2019-01-25,46.36,46.45,46.32,46.44,206989,30.0240126271414,30.0822991054944,29.9981075256512,30.0758228301218,319611.17786519,0.0,1.0
2019-01-28,46.17,46.28,46.16,46.28,100483,29.900963395063,29.972202424161,29.8944871196904,29.972202424161,155155.539595958,0.0,1.0
2019-01-29,46.23,46.25,46.15,46.21,45665,29.9398210472983,29.9527735980434,29.8880108443179,29.9268684965532,70511.2080217493,0.0,1.0
2019-01-30,46.42,46.44,46.14,46.25,36232,30.0628702793767,30.0758228301218,29.8815345689453,29.9527735980434,55945.7371957523,0.0,1.0
2019-01-31,46.92,46.92,46.65,46.65,47518,30.3866840480042,30.3866840480042,30.2118246129454,30.2118246129454,73372.4205141244,0.0,1.0
2019-02-01,46.72,46.72,46.52,46.53,141024,30.4033313138493,30.4033313138493,30.2731800667866,30.2796876291398,216707.873620374,0.225705,1.0
2019-02-04,46.62,46.69,46.5,46.53,385713,30.338255690318,30.3838086267899,30.2601649420804,30.2796876291398,592715.027638806,0.0,1.0
2019-02-05,46.97,46.98,46.79,46.79,43987,30.5660203726777,30.5725279350309,30.4488842503213,30.4488842503213,67593.6665882358,0.0,1.0
2019-02-06,46.75,46.79,46.61,46.72,59701,30.4228540009088,30.4488842503213,30.3317481279649,30.4033313138493,91740.9573052096,0.0,1.0
2019-02-07,46.49,46.63,46.42,46.63,58908,30.2536573797272,30.3447632526711,30.2081044432553,30.3447632526711,90522.3750512605,0.0,1.0
2019-02-08,46.37,46.48,46.37,46.45,427714,30.1755666314896,30.2471498173741,30.1755666314896,30.2276271303147,657256.860234175,0.0,1.0
2019-02-11,46.25,46.38,46.24,46.32,118494,30.097475883252,30.1820741938427,30.0909683208988,30.1430288197239,182086.614879542,0.0,1.0
2019-02-12,46.38,46.46,46.34,46.45,235404,30.1820741938427,30.2341346926678,30.1560439444302,30.2276271303147,361739.13859861,0.0,1.0
2019-02-13,46.41,46.6,46.4,46.51,72129,30.2015968809021,30.3252405656117,30.195089318549,30.2666725044335,110838.738203171,0.0,1.0
2019-02-14,46.45,46.52,46.34,46.41,43475,30.2276271303147,30.2731800667866,30.1560439444302,30.2015968809021,66806.8896474765,0.0,1.0
2019-02-15,46.48,46.59,46.37,46.5,131608,30.2471498173741,30.3187330032586,30.1755666314896,30.2601649420804,202238.553944223,0.0,1.0
2019-02-19,46.53,46.63,46.5,46.54,81992,30.2796876291398,30.3447632526711,30.2601649420804,30.2861951914929,125994.951028773,0.0,1.0
2019-02-20,46.47,46.6,46.46,46.6,45657,30.240642255021,30.3252405656117,30.2341346926678,30.3252405656117,70159.9116879777,0.0,1.0
2019-02-21,46.5,46.62,46.47,46.62,41368,30.2601649420804,30.338255690318,30.240642255021,30.338255690318,63569.1181354067,0.0,1.0
2019-02-22,46.72,46.72,46.55,46.55,47398,30.4033313138493,30.4033313138493,30.292702753846,30.292702753846,72835.2606213018,0.0,1.0
2019-02-25,46.86,46.89,46.75,46.82,49808,30.4944371867932,30.5139598738527,30.4228540009088,30.4684069373807,76538.6442682349,0.0,1.0
2019-02-26,46.9,47.0,46.81,46.82,48307,30.5204674362058,30.5855430597371,30.4618993750276,30.4684069373807,74232.0970258918,0.0,1.0
2019-02-27,46.99,47.06,46.87,47.06,222859,30.579035497384,30.624588433856,30.5009447491464,30.624588433856,342461.566876296,0.0,1.0
2019-02-28,46.97,47.06,46.93,47.05,803129,30.5660203726777,30.624588433856,30.5399901232652,30.6180808715028,1234147.22198248,0.0,1.0
2019-03-01,46.7,46.81,46.64,46.81,107205,30.5321556689483,30.6040729521085,30.4929280599518,30.6040729521085,163973.797143045,0.217961,1.0
2019-03-04,46.54,46.73,46.46,46.73,178075,30.4275487116242,30.5517694734465,30.3752452329622,30.5517694734465,272371.940919246,0.0,1.0
2019-03-05,46.49,46.5,46.45,46.5,20413,30.3948590374605,30.4013969722932,30.3687072981295,30.4013969722932,31222.3974728882,0.0,1.0
2019-03-06,46.47,46.52,46.41,46.41,36988,30.381783167795,30.4144728419587,30.3425555587985,30.3425555587985,56574.4397064218,0.0,1.0
2019-03-07,46.35,46.51,46.32,46.51,58901,30.303327949802,30.407934907126,30.2837141453037,30.407934907126,90091.1396438832,0.0,1.0
2019-03-08,46.24,46.24,46.18,46.24,43339,30.2314106666417,30.2314106666417,30.1921830576452,30.2314106666417,66288.5163414247,0.0,1.0
2019-03-11,46.56,46.58,46.24,46.24,93272,30.4406245812897,30.4537004509552,30.2314106666417,30.2314106666417,142662.786317113,0.0,1.0
2019-03-12,46.64,46.67,46.58,46.58,26965,30.4929280599518,30.51254186445,30.4537004509552,30.4537004509552,41243.9106381438,0.0,1.0
2019-03-13,46.63,46.66,46.59,46.66,43858,30.486390125119,30.5060039296173,30.460238385788,30.5060039296173,67082.344994167,0.0,1.0
2019-03-14,46.74,46.75,46.63,46.65,45080,30.5583074082793,30.564845343112,30.486390125119,30.4994659947845,68951.4367353059,0.0,1.0
2019-03-15,46.86,46.8899,46.82,46.82,46064,30.6367626262723,30.6563110514222,30.6106108869413,30.6106108869413,70456.4991520659,0.0,1.0
2019-03-18,46.96,46.97,46.87,46.97,34138,30.7021419745998,30.7086799094325,30.643300561105,30.7086799094325,52215.2650237328,0.0,1.0
2019-03-19,46.98,47.07,46.94,47.07,37468,30.7152178442653,30.7740592577601,30.6890661049343,30.7740592577601,57308.6164950853,0.0,1.0
2019-03-20,47.26,47.33,46.85,47.04,69361,30.8982800195823,30.9440455634116,30.6302246914395,30.7544454532618,106090.07549684,0.0,1.0
2019-03-21,47.16,47.25,47.07,47.23,96118,30.8329006712548,30.8917420847496,30.7740592577601,30.8786662150841,147015.842859897,0.0,1.0
2019-03-22,46.78,47.2,46.7,47.2,105081,30.5844591476103,30.8590524105858,30.5321556689483,30.8590524105858,160725.064853209,0.0,1.0
2019-03-25,46.69,46.78,46.57,46.78,191733,30.5256177341155,30.5844591476103,30.4471625161225,30.5844591476103,293262.329626673,0.0,1.0
2019-03-26,46.76,46.76,46.65,46.68,290574,30.5713832779448,30.5713832779448,30.4994659947845,30.5190797992828,444443.096227258,0.0,1.0
2019-03-27,46.44,46.56,46.41,46.55,42990,30.3621693632967,30.4406245812897,30.3425555587985,30.434086646457,65754.7086346674,0.0,1.0
2019-03-28,46.53,46.53,46.39,46.39,39320,30.4210107767915,30.4210107767915,30.329479689133,30.329479689133,60141.315271345,0.0,1.0
2019-03-29,46.79,46.79,46.55,46.55,156688,30.590997082443,30.590997082443,30.434086646457,30.434086646457,239659.776379362,0.0,1.0
2019-04-01,46.72,46.76,46.69,46.73,38221,30.6880331112307,30.7143071121821,30.6683276105172,30.6946016114686,58188.3209499831,0.21842,1.0
2019-04-02,46.67,46.72,46.59,46.72,24305,30.6551906100415,30.6880331112307,30.6026426081387,30.6880331112307,37002.3584074027,0.0,1.0
2019-04-03,46.7,46.81,46.69,46.69,129365,30.674896110755,30.7471496133714,30.6683276105172,30.6683276105172,196947.545582129,0.0,1.0
2019-04-04,46.66,46.86,46.65,46.86,97619,30.6486221098036,30.7799921145606,30.6420536095658,30.7799921145606,148616.878229675,0.0,1.0
2019-04-05,46.68,46.77,46.68,46.77,225444,30.6617591102793,30.72087561242,30.6617591102793,30.72087561242,343219.900794013,0.0,1.0
2019-04-08,46.64,46.73,46.6,46.72,35438,30.6354851093279,30.6946016114686,30.6092111083765,30.6880331112307,53951.4329249758,0.0,1.0
2019-04-09,46.61,46.71,46.61,46.71,59609,30.6157796086144,30.6814646109929,30.6157796086144,30.6814646109929,90749.7873814797,0.0,1.0
2019-04-10,46.6,46.7,46.59,46.68,131678,30.6092111083765,30.674896110755,30.6026426081387,30.6617591102793,200468.897361447,0.0,1.0
2019-04-11,46.51,46.56,46.45,46.53,164222,30.5500946062359,30.5829371074251,30.5106836048088,30.5632316067116,250014.453914029,0.0,1.0
2019-04-12,46.38,46.49,46.38,46.43,81508,30.4647041031438,30.5369576057602,30.4647041031438,30.4975466043331,124089.209177971,0.0,1.0
2019-04-15,46.45,46.46,46.39,46.46,45843,30.5106836048088,30.5172521050466,30.4712726033817,30.5172521050466,69792.1874705024,0.0,1.0
2019-04-16,46.37,46.48,46.35,46.42,219593,30.458135602906,30.5303891055223,30.4449986024303,30.4909781040952,334312.235743953,0.0,1.0
2019-04-17,46.49,46.62,46.44,46.62,68963,30.5369576057602,30.6223481088522,30.5041151045709,30.6223481088522,104990.481088242,0.0,1.0
2019-04-18,46.45,46.55,46.44,46.52,31822,30.5106836048088,30.5763686071873,30.5041151045709,30.5566631064737,48446.3710858,0.0,1.0
2019-04-22,46.55,46.78,46.4,46.46,144141,30.5763686071873,30.7274441126578,30.4778411036195,30.5172521050466,219442.787212566,0.0,1.0
2019-04-23,46.55,46.5949,46.505,46.54,75096,30.5763686071873,30.6058611732552,30.546810356117,30.5698001069494,114327.467885715,0.0,1.0
2019-04-24,46.39,46.56,46.33,46.56,94659,30.4712726033817,30.5829371074251,30.4318616019546,30.5829371074251,144110.522299376,0.0,1.0
2019-04-25,46.31,46.32,46.07,46.12,104815,30.4187246014789,30.4252931017168,30.2610805957705,30.2939230969598,159572.194876442,0.0,1.0
2019-04-26,46.26,46.46,46.25,46.42,48911,30.3858821002897,30.5172521050466,30.3793136000518,30.4909781040952,74462.9644955553,0.0,1.0
2019-04-29,46.3,46.35,46.27,46.3,27815,30.4121561012411,30.4449986024303,30.3924506005275,30.4121561012411,42346.0439869123,0.0,1.0
2019-04-30,46.37,46.48,46.36,46.45,62124,30.458135602906,30.5303891055223,30.4515671026682,30.5106836048088,94578.6675046898,0.0,1.0
2019-05-01,46.2,46.37,46.18,46.27,80750,30.4877877835297,30.5999722840319,30.474589607,30.5339814013835,122365.388610301,0.215143,1.0
2019-05-02,46.18,46.33,46.15,46.33,391802,30.474589607,30.5735759309725,30.4547923422055,30.5735759309725,593721.41161973,0.0,1.0
2019-05-03,46.34,46.35,46.22,46.22,33051,30.5801750192374,30.5867741075022,30.5009859600594,30.5009859600594,50084.1914422174,0.0,1.0
2019-05-06,46.35,46.35,46.23,46.28,53456,30.5867741075022,30.5867741075022,30.5075850483242,30.5405804896484,81005.1295795944,0.0,1.0
2019-05-07,46.23,46.31,46.2,46.3,26427,30.5075850483242,30.5603777544429,30.4877877835297,30.553778666178,40046.4411740486,0.0,1.0
2019-05-08,46.22,46.28,46.11,46.19,70000,30.5009859600594,30.5405804896484,30.4283959891462,30.4811886952649,106075.259476422,0.0,1.0
2019-05-09,46.16,46.18,45.97,46.12,64782,30.4613914304704,30.474589607,30.3360087534385,30.434995077411,98168.1065628794,0.0,1.0
2019-05-10,46.27,46.27,46.14,46.21,49092,30.5339814013835,30.5339814013835,30.4481932539407,30.4943868717945,74392.0948316644,0.0,1.0
2019-05-13,45.9,46.03,45.85,46.03,34044,30.2898151355847,30.3756032830276,30.2568196942606,30.3756032830276,51588.944765933,0.0,1.0
2019-05-14,46.03,46.06,45.98,45.98,31883,30.3756032830276,30.395400547822,30.3426078417034,30.3426078417034,48314.2499698108,0.0,1.0
2019-05-15,46.11,46.11,45.95,45.96,42645,30.4283959891462,30.4283959891462,30.3228105769089,30.3294096651737,64622.5634338859,0.0,1.0
2019-05-16,46.16,46.18,46.1,46.12,76196,30.4613914304704,30.474589607,30.4217969008814,30.434995077411,115464.435300935,0.0,1.0
2019-05-17,46.01,46.14,46.01,46.11,32831,30.3624051064979,30.4481932539407,30.3624051064979,30.4283959891462,49750.8120552915,0.0,1.0
2019-05-20,46.16,46.16,46.03,46.07,30716,30.4613914304704,30.4613914304704,30.3756032830276,30.4019996360869,46545.8238582539,0.0,1.0
2019-05-21,46.25,46.29,46.18,46.18,40823,30.5207832248539,30.5471795779132,30.474589607,30.474589607,61861.5759657995,0.0,1.0
2019-05-22,46.19,46.35,46.18,46.35,49040,30.4811886952649,30.5867741075022,30.474589607,30.5867741075022,74313.2960674818,0.0,1.0
2019-05-23,46.17,46.17,46.08,46.15,82831,30.4679905187352,30.4679905187352,30.4085987243517,30.4547923422055,125518.85453845,0.0,1.0
2019-05-24,46.25,46.27,46.11,46.11,36773,30.5207832248539,30.5339814013835,30.4283959891462,30.4283959891462,55724.3645246637,0.0,1.0
2019-05-28,46.16,46.25,46.15,46.25,36132,30.4613914304704,30.5207832248539,30.4547923422055,30.5207832248539,54753.0182200296,0.0,1.0
2019-05-29,46.1,46.2,46.1,46.2,22793,30.4217969008814,30.4877877835297,30.4217969008814,30.4877877835297,34539.6198463726,0.0,1.0
2019-05-30,46.3,46.32,46.23,46.23,45527,30.553778666178,30.5669768427077,30.5075850483242,30.5075850483242,68989.8334026152,0.0,1.0
2019-05-31,46.14,46.18,46.09,46.14,36940,30.4481932539407,30.474589607,30.4151978126166,30.4481932539407,55977.4297865575,0.0,1.0
2019-06-03,45.84,45.89,45.79,45.89,28830,30.4024939077979,30.4356554412925,30.3693323743034,30.4356554412925,43469.0392178989,0.230749,1.0
2019-06-04,46.13,46.22,45.96,46.22,71663,30.5948308020663,30.6545215623565,30.4820815881848,30.6545215623565,108051.396374342,0.0,1.0
2019-06-05,46.21,46.31,46.19,46.25,71814,30.6478892556575,30.7142123226466,30.6346246422597,30.6744184824532,108279.069802088,0.0,1.0
2019-06-06,46.36,46.43,46.27,46.35,29979,30.7473738561412,30.7938000030335,30.687683095851,30.7407415494423,45201.4681482272,0.0,1.0
2019-06-07,46.63,46.65,46.54,46.62,39207,30.9264461370117,30.9397107504095,30.8667553767215,30.9198138303128,59115.1793484621,0.0,1.0
2019-06-10,46.76,46.78,46.69,46.69,117004,31.0126661240975,31.0259307374953,30.9662399772052,30.9662399772052,176415.243310824,0.0,1.0
2019-06-11,46.79,46.85,46.68,46.76,48158,31.0325630441943,31.0723568843877,30.9596076705063,31.0126661240975,72611.2379693227,0.0,1.0
2019-06-12,46.8,46.91,46.79,46.88,32657,31.0391953508932,31.1121507245812,31.0325630441943,31.0922538044844,49239.2790058593,0.0,1.0
2019-06-13,46.87,46.87,46.8,46.86,91501,31.0856214977855,31.0856214977855,31.0391953508932,31.0789891910866,137962.558358549,0.0,1.0
2019-06-14,46.89,46.93,46.82,46.87,24746,31.0988861111833,31.125415337979,31.052459964291,31.0856214977855,37311.3022714578,0.0,1.0
2019-06-17,46.86,46.87,46.8,46.84,16087,31.0789891910866,31.0856214977855,31.0391953508932,31.0657245776888,24255.5127956413,0.0,1.0
2019-06-18,47.27,47.33,47.04,47.04,155802,31.3509137657419,31.3907076059353,31.198370711667,31.198370711667,234913.744302015,0.0,1.0
2019-06-19,47.7,47.72,47.21,47.21,58055,31.636102953795,31.6493675671928,31.3111199255484,31.3111199255484,87533.6479984432,0.0,1.0
2019-06-20,47.81,47.91,47.73,47.91,94850,31.709058327483,31.775381394472,31.6559998738917,31.775381394472,143012.083587156,0.0,1.0
2019-06-21,47.32,47.68,47.32,47.66,178633,31.3840752992364,31.6228383403971,31.3840752992364,31.6095737269993,269337.665022925,0.0,1.0
2019-06-24,47.54,47.58,47.45,47.45,29855,31.5299860466124,31.556515273408,31.4702952863222,31.4702952863222,45014.5045386879,0.0,1.0
2019-06-25,47.49,47.54,47.24,47.47,276355,31.4968245131179,31.5299860466124,31.3310168456452,31.4835598997201,416680.067050379,0.0,1.0
2019-06-26,47.48,47.51,47.4,47.4,87276,31.490192206419,31.5100891265157,31.4371337528277,31.4371337528277,131592.225694809,0.0,1.0
2019-06-27,47.69,47.72,47.5,47.5,22946,31.629470647096,31.6493675671928,31.5034568198168,31.5034568198168,34597.3143910479,0.0,1.0
2019-06-28,47.79,47.88,47.72,47.78,177534,31.6957937140851,31.7554844743753,31.6493675671928,31.6891614073862,267680.624644831,0.0,1.0
2019-07-01,47.87,47.91,47.82,47.87,59048,31.8867703222495,31.9134147929596,31.853464733862,31.8867703222495,88645.7841742497,0.207949,1.0
2019-07-02,47.94,47.99,47.8,47.88,121609,31.9333981459921,31.9667037343797,31.840142498507,31.8934314399271,182565.458062023,0.0,1.0
2019-07-03,47.95,48.03,47.91,47.91,33703,31.9400592636696,31.9933482050897,31.9134147929596,31.9134147929596,50596.6140093608,0.0,1.0
2019-07-05,47.83,47.88,47.6,47.87,57801,31.8601258515395,31.8934314399271,31.7069201449567,31.8867703222495,86773.7259696484,0.0,1.0
2019-07-08,47.7,47.77,47.67,47.77,47842,31.7735313217318,31.8201591454744,31.7535479686993,31.8201591454744,71822.781575404,0.0,1.0
2019-07-09,47.53,47.6,47.5,47.51,35137,31.6602923212141,31.7069201449567,31.6403089681816,31.6469700858591,52749.405882174,0.0,1.0
2019-07-10,47.62,47.72,47.58,47.64,254747,31.7202423803117,31.7868535570869,31.6935979096017,31.7335646156668,382438.822331622,0.0,1.0
2019-07-11,47.37,47.63,47.35,47.58,66214,31.5537144383739,31.7269034979893,31.5403922030189,31.6935979096017,99403.7385400652,0.0,1.0
2019-07-12,47.56,47.59,47.43,47.43,48772,31.6802756742467,31.7002590272792,31.593681144439,31.593681144439,73218.9436686509,0.0,1.0
2019-07-15,47.67,47.69,47.56,47.66,47985,31.7535479686993,31.7668702040543,31.6802756742467,31.7468868510218,72037.4602628602,0.0,1.0
2019-07-16,47.65,47.75,47.62,47.67,134837,31.7402257333443,31.8068369101194,31.7202423803117,31.7535479686993,202423.987276509,0.0,1.0
2019-07-17,47.6,47.73,47.6,47.72,97951,31.7069201449567,31.7935146747644,31.7069201449567,31.7868535570869,147048.895909293,0.0,1.0
2019-07-18,47.71,47.71,47.58,47.68,78114,31.7801924394094,31.7801924394094,31.6935979096017,31.7602090863768,117268.608335377,0.0,1.0
2019-07-19,47.72,47.78,47.62,47.62,139449,31.7868535570869,31.8268202631519,31.7202423803117,31.7202423803117,209347.750259364,0.0,1.0
2019-07-22,47.8,47.87,47.79,47.86,56880,31.840142498507,31.8867703222495,31.8334813808294,31.880109204572,85391.0751224649,0.0,1.0
2019-07-23,47.88,47.95,47.86,47.86,33586,31.8934314399271,31.9400592636696,31.880109204572,31.880109204572,50420.9678105328,0.0,1.0
2019-07-24,47.96,48.0,47.9,47.91,88388,31.9467203813471,31.9733648520572,31.9067536752821,31.9134147929596,132692.44634185,0.0,1.0
2019-07-25,48.01,48.09,47.97,48.05,36514,31.9800259697347,32.0333149111548,31.9533814990247,32.0066704404448,54816.6265299172,0.0,1.0
2019-07-26,48.1,48.12,48.01,48.11,69814,32.0399760288323,32.0532982641873,31.9800259697347,32.0466371465098,104808.236965538,0.0,1.0
2019-07-29,47.97,48.1,47.81,48.06,928809,31.9533814990247,32.0399760288323,31.8468036161845,32.0133315581223,1394374.10501796,0.0,1.0
2019-07-30,47.95,47.98,47.85,47.92,58254,31.9400592636696,31.9600426167022,31.8734480868945,31.9200759106371,87453.7920215205,0.0,1.0
2019-07-31,47.91,48.04,47.79,48.03,68704,31.9134147929596,32.0000093227672,31.8334813808294,31.9933482050897,103141.849951017,0.0,1.0
2019-08-01,47.76,47.82,47.61,47.72,59339,31.9462461097685,31.9863795847808,31.8459124222378,31.9194904597603,88712.477524344,0.199288,1.0
2019-08-02,47.64,47.67,47.58,47.67,25438,31.865979159744,31.8860458972501,31.8258456847317,31.8860458972501,38030.098304054,0.0,1.0
2019-08-05,47.01,47.29,47.0,47.29,184580,31.4445776721151,31.6318672221724,31.4378887596131,31.6318672221724,275949.191955433,0.0,1.0
2019-08-06,47.25,47.36,47.25,47.31,28555,31.6051115721642,31.6786896096867,31.6051115721642,31.6452450471765,42690.0486308775,0.0,1.0
2019-08-07,47.37,47.42,47.29,47.35,34569,31.6853785221887,31.718823084699,31.6318672221724,31.6720006971847,51681.0467911332,0.0,1.0
2019-08-08,47.53,47.6,47.44,47.44,101807,31.7924011222215,31.8392235097358,31.7322009097031,31.7322009097031,152202.618839564,0.0,1.0
2019-08-09,47.69,47.71,47.59,47.65,35289,31.8994237222542,31.9128015472583,31.8325345972337,31.872668072246,52757.4549513233,0.0,1.0
2019-08-12,46.62,46.82,46.62,46.82,144100,31.1837100845353,31.3174883345763,31.1837100845353,31.3174883345763,215431.133171405,0.0,1.0
2019-08-13,46.35,46.51,46.31,46.36,48005,31.0031094469801,31.1101320470128,30.9763537969719,31.0097983594822,71768.0190693496,0.0,1.0
2019-08-14,45.99,46.27,45.98,46.26,49789,30.7623085969065,30.9495981469638,30.7556196844044,30.9429092344617,74435.1192884875,0.0,1.0
2019-08-15,46.23,46.23,46.06,46.06,50802,30.9228424969556,30.9228424969556,30.8091309844208,30.8091309844208,75949.5657694218,0.0,1.0
2019-08-16,46.4,46.44,46.35,46.43,21274,31.0365540094903,31.0633096594985,31.0031094469801,31.0566207469965,31804.871110954,0.0,1.0
2019-08-19,46.18,46.35,46.18,46.35,56939,30.8893979344453,31.0031094469801,30.8893979344453,31.0031094469801,85124.45032371,0.0,1.0
2019-08-20,46.2,46.25,46.2,46.23,41163,30.9027757594494,30.9362203219597,30.9027757594494,30.9228424969556,61539.1515248753,0.0,1.0
2019-08-21,46.4,46.44,46.26,46.29,58943,31.0365540094903,31.0633096594985,30.9429092344617,30.9629759719678,88120.4530362395,0.0,1.0
2019-08-22,46.44,46.54,46.41,46.41,62531,31.0633096594985,31.130198784519,31.0432429219924,31.0432429219924,93484.5537011874,0.0,1.0
2019-08-23,46.46,46.54,46.38,46.43,101085,31.0766874845026,31.130198784519,31.0231761844863,31.0566207469965,151123.220656707,0.0,1.0
2019-08-26,46.44,46.5,46.44,46.5,42394,31.0633096594985,31.1034431345108,31.0633096594985,31.1034431345108,63379.5104765338,0.0,1.0
2019-08-27,46.42,46.52,46.38,46.51,65753,31.0499318344944,31.1168209595149,31.0231761844863,31.1101320470128,98301.4802180387,0.0,1.0
2019-08-28,46.35,46.36,46.29,46.35,45106,31.0031094469801,31.0097983594822,30.9629759719678,31.0031094469801,67433.9812132503,0.0,1.0
2019-08-29,46.29,46.3,46.23,46.26,48348,30.9629759719678,30.9696648844699,30.9228424969556,30.9429092344617,72280.8079567736,0.0,1.0
2019-08-30,46.32,46.37,46.27,46.27,61808,30.983042709474,31.0164872719842,30.9495981469638,30.9495981469638,92403.6605069962,0.0,1.0
2019-09-03,46.2,46.22,46.12,46.16,74365,31.0432964332924,31.056735089757,30.9895418074339,31.0164191203631,110673.2658815,0.21008,1.0
2019-09-04,46.5,46.54,46.39,46.39,83391,31.2448762802618,31.2717535931911,31.1709636697064,31.1709636697064,124106.156325209,0.0,1.0
2019-09-05,46.62,46.67,46.58,46.67,44626,31.3255082190496,31.3591048602112,31.2986309061204,31.3591048602112,66414.3772369775,0.0,1.0
2019-09-06,46.81,46.81,46.72,46.79,43412,31.4531754554636,31.4531754554636,31.3927015013728,31.439736798999,64607.6490075666,0.0,1.0
2019-09-09,46.68,46.78,46.65,46.72,71744,31.3658241884435,31.4330174707666,31.3456662037465,31.3927015013728,106772.578328546,0.0,1.0
2019-09-10,46.34,46.62,46.34,46.62,40584,31.1373670285448,31.3255082190496,31.1373670285448,31.3255082190496,60398.8949443261,0.0,1.0
2019-09-11,46.43,46.5,46.38,46.38,22402,31.1978409826356,31.2448762802618,31.1642443414741,31.1642443414741,33339.642335472,0.0,1.0
2019-09-12,46.58,46.73,46.57,46.73,37389,31.2986309061204,31.3994208296051,31.291911577888,31.3994208296051,55643.9553290312,0.0,1.0
2019-09-13,46.41,46.51,46.35,46.51,49087,31.184402326171,31.2515956084941,31.1440863567771,31.2515956084941,73053.4337702576,0.0,1.0
2019-09-16,46.46,46.465,46.4086,46.44,111636,31.2179989673326,31.2213586314487,31.1834616202185,31.204560310868,166141.608417228,0.0,1.0
2019-09-17,46.6,46.6,46.42,46.44,156039,31.312069562585,31.312069562585,31.1911216544033,31.204560310868,232224.107239742,0.0,1.0
2019-09-18,46.63,46.79,46.54,46.66,37954,31.3322275472819,31.439736798999,31.2717535931911,31.3523855319789,56484.8131952729,0.0,1.0
2019-09-19,46.69,46.73,46.65,46.71,42148,31.3725435166758,31.3994208296051,31.3456662037465,31.3859821731404,62726.5085776034,0.0,1.0
2019-09-20,46.82,46.84,46.73,46.73,45417,31.4598947836959,31.4733334401605,31.3994208296051,31.3994208296051,67591.5782497156,0.0,1.0
2019-09-23,46.73,46.81,46.69,46.79,51296,31.3994208296051,31.4531754554636,31.3725435166758,31.439736798999,76340.96479066,0.0,1.0
2019-09-24,46.55,46.64,46.49,46.62,53154,31.2784729214234,31.3389468755142,31.2381569520295,31.3255082190496,79106.1221631852,0.0,1.0
2019-09-25,46.4,46.42,46.3,46.42,41738,31.1776829979387,31.1911216544033,31.1104897156155,31.1911216544033,62116.3285330741,0.0,1.0
2019-09-26,46.5,46.53,46.44,46.44,46470,31.2448762802618,31.2650342649588,31.204560310868,31.204560310868,69158.699193348,0.0,1.0
2019-09-27,46.61,46.64,46.51,46.6,39929,31.3187888908173,31.3389468755142,31.2515956084941,31.312069562585,59424.0951170904,0.0,1.0
2019-09-30,46.49,46.67,46.48,46.65,233645,31.2381569520295,31.3591048602112,31.2314376237972,31.3456662037465,347720.771961046,0.0,1.0
2019-10-01,46.3,46.44,46.29,46.37,74385,31.2510614218997,31.3455570719875,31.2443117326077,31.2983092469436,110205.072829512,0.209205,1.0
2019-10-02,46.24,46.35,46.14,46.31,129809,31.2105632861478,31.2848098683596,31.1430663932279,31.2578111111917,192318.482206441,0.0,1.0
2019-10-03,46.35,46.46,46.26,46.34,101055,31.2848098683596,31.3590564505715,31.2240626647317,31.2780601790676,149718.002753059,0.0,1.0
2019-10-04,46.57,46.58,46.4,46.4,28767,31.4333030327833,31.4400527220753,31.3185583148195,31.3185583148195,42619.739599201,0.0,1.0
2019-10-07,46.47,46.56,46.41,46.49,80852,31.3658061398635,31.4265533434913,31.3253080041115,31.3793055184474,119786.254599875,0.0,1.0
2019-10-08,46.41,46.46,46.3,46.46,52937,31.3253080041115,31.3590564505715,31.2510614218997,31.3590564505715,78428.7953266905,0.0,1.0
2019-10-09,46.34,46.44,46.34,46.36,38142,31.2780601790676,31.3455570719875,31.2780601790676,31.2915595576516,56509.2678344188,0.0,1.0
2019-10-10,46.46,46.5,46.33,46.33,59582,31.3590564505715,31.3860552077394,31.2713104897756,31.2713104897756,88273.6929398127,0.0,1.0
2019-10-11,46.67,46.71,46.5,46.5,102569,31.5007999257032,31.5277986828711,31.3860552077394,31.3860552077394,151961.068966192,0.0,1.0
2019-10-14,46.64,46.66,46.58,46.66,52441,31.4805508578272,31.4940502364112,31.4400527220753,31.4940502364112,77693.9466861926,0.0,1.0
2019-10-15,46.61,46.64,46.56,46.56,57147,31.4603017899513,31.4805508578272,31.4265533434913,31.4265533434913,84666.1194728521,0.0,1.0
2019-10-16,46.59,46.61,46.56,46.6,27393,31.4468024113673,31.4603017899513,31.4265533434913,31.4535521006593,40584.0903410475,0.0,1.0
2019-10-17,46.62,46.67,46.55,46.6,298240,31.4670514792433,31.5007999257032,31.4198036541993,31.4535521006593,441857.376092943,0.0,1.0
2019-10-18,46.72,46.75,46.65,46.65,33093,31.5345483721631,31.5547974400391,31.4873005471192,31.4873005471192,49028.9235080599,0.0,1.0
2019-10-21,46.6,46.7,46.6,46.64,48703,31.4535521006593,31.5210489935792,31.4535521006593,31.4805508578272,72155.9139882464,0.0,1.0
2019-10-22,46.7,46.74,46.62,46.71,85846,31.5210489935792,31.5480477507471,31.4670514792433,31.5277986828711,127185.11369392,0.0,1.0
2019-10-23,46.8,46.82,46.67,46.7,191415,31.588545886499,31.602045265083,31.5007999257032,31.5210489935792,283590.831695382,0.0,1.0
2019-10-24,46.84,46.9,46.81,46.88,43333,31.615544643667,31.6560427794189,31.595295575791,31.6425434008349,64199.9922151137,0.0,1.0
2019-10-25,46.96,46.96,46.84,46.9,63092,31.6965409151708,31.6965409151708,31.615544643667,31.6560427794189,93473.9323110783,0.0,1.0
2019-10-28,46.9,46.95,46.84,46.91,34998,31.6560427794189,31.6897912258788,31.615544643667,31.6627924687109,51851.2756454561,0.0,1.0
2019-10-29,46.81,46.9,46.81,46.84,68088,31.595295575791,31.6560427794189,31.595295575791,31.615544643667,100875.754504481,0.0,1.0
2019-10-30,46.76,46.81,46.67,46.79,84091,31.5615471293311,31.595295575791,31.5007999257032,31.581796197207,124584.994008288,0.0,1.0
2019-10-31,46.82,46.83,46.76,46.8,15123,31.602045265083,31.608794954375,31.5615471293311,31.588545886499,22405.4757867945,0.0,1.0
2019-11-01,46.87,46.87,46.69,46.69,106790,31.789707551437,31.789707551437,31.6676220519862,31.6676220519862,157448.673974157,0.228031,1.0
2019-11-04,46.82,46.9,46.77,46.86,168981,31.7557949127007,31.8100551346788,31.7218822739644,31.7829250236898,249141.627276215,0.0,1.0
2019-11-05,46.64,46.69,46.62,46.69,81102,31.6337094132499,31.6676220519862,31.6201443577554,31.6676220519862,119574.888628636,0.0,1.0
2019-11-06,46.68,46.9,46.64,46.64,42960,31.660839524239,31.8100551346788,31.6337094132499,31.6337094132499,63339.2174728886,0.0,1.0
2019-11-07,46.59,46.73,46.57,46.72,86433,31.5997967745136,31.6947521629753,31.5862317190191,31.687969635228,127434.790126494,0.0,1.0
2019-11-08,46.53,46.65,46.52,46.64,75200,31.55910160803,31.6404919409972,31.5523190802827,31.6337094132499,110873.118108967,0.0,1.0
2019-11-11,46.54,46.59,46.5,46.58,59164,31.5658841357773,31.5997967745136,31.5387540247882,31.5930142467663,87230.0154228579,0.0,1.0
2019-11-12,46.5,46.58,46.47,46.58,63274,31.5387540247882,31.5930142467663,31.5184064415464,31.5930142467663,93289.7031280157,0.0,1.0
2019-11-13,46.46,46.47,46.41,46.47,88125,31.5116239137991,31.5184064415464,31.4777112750628,31.5184064415464,129929.435283946,0.0,1.0
2019-11-14,46.48,46.55,46.48,46.48,44203,31.5251889692937,31.5726666635245,31.5251889692937,31.5251889692937,65171.8675501418,0.0,1.0
2019-11-15,46.6,46.6,46.52,46.58,30325,31.6065793022609,31.6065793022609,31.5523190802827,31.5930142467663,44710.4695033832,0.0,1.0
2019-11-18,46.32,46.48,46.29,46.47,82037,31.4166685253374,31.5251889692937,31.3963209420956,31.5184064415464,120953.430722145,0.0,1.0
2019-11-19,46.15,46.23,46.14,46.21,220284,31.3013655536339,31.355625775612,31.2945830258866,31.3420607201175,324781.568477602,0.0,1.0
2019-11-20,46.16,46.26,46.13,46.17,64729,31.3081480813811,31.3759733588538,31.2878004981393,31.3149306091284,95434.9210382358,0.0,1.0
2019-11-21,46.23,46.25,46.17,46.24,85389,31.355625775612,31.3691908311065,31.3149306091284,31.3624083033593,125895.54098679,0.0,1.0
2019-11-22,46.3,46.33,46.26,46.3,70726,31.4031034698429,31.4234510530847,31.3759733588538,31.4031034698429,104276.757332112,0.0,1.0
2019-11-25,46.35,46.41,46.32,46.39,41865,31.4370161085792,31.4777112750628,31.4166685253374,31.4641462195683,61724.7751280838,0.0,1.0
2019-11-26,46.52,46.53,46.4,46.42,71342,31.5523190802827,31.55910160803,31.4709287473155,31.4844938028101,105184.9732996,0.0,1.0
2019-11-27,46.41,46.47,46.4,46.47,19915,31.4777112750628,31.5184064415464,31.4709287473155,31.5184064415464,29362.2094034585,0.0,1.0
2019-11-29,46.38,46.44,46.34,46.44,40220,31.457363691821,31.4980588583046,31.4302335808319,31.4980588583046,59299.4256694502,0.0,1.0
2019-12-02,46.0,46.14,45.97,46.12,146282,31.3567130148099,31.4521464892028,31.3362629845828,31.4385131357181,214594.303836052,0.231603,1.0
2019-12-03,45.96,45.96,45.84,45.96,70207,31.3294463078405,31.3294463078405,31.2476461869323,31.3294463078405,102993.001800753,0.0,1.0
2019-12-04,46.09,46.11,46.04,46.04,27209,31.418063105491,31.4316964589757,31.3839797217793,31.3839797217793,39915.3444242979,0.0,1.0
2019-12-05,46.21,46.22,46.05,46.05,65222,31.4998632263992,31.5066799031416,31.3907963985216,31.3907963985216,95680.0541747789,0.0,1.0
2019-12-06,46.3,46.35,46.26,46.27,34528,31.5612133170804,31.5952967007921,31.533946610111,31.5407632868533,50652.2478695342,0.0,1.0
2019-12-09,46.39,46.46,46.39,46.43,42687,31.6225634077615,31.670280144958,31.6225634077615,31.6498301147309,62621.4233319859,0.0,1.0
2019-12-10,46.45,46.51,46.44,46.51,130403,31.6634634682156,31.7043635286697,31.6566467914733,31.7043635286697,191299.961739194,0.0,1.0
2019-12-11,46.67,46.67,46.52,46.58,91900,31.8134303565473,31.8134303565473,31.7111802054121,31.7520802658662,134816.426645337,0.0,1.0
2019-12-12,46.8,46.85,46.72,46.79,78342,31.9020471541979,31.9361305379096,31.8475137402591,31.8952304774555,114926.969491284,0.0,1.0
2019-12-13,46.96,46.99,46.83,46.93,107517,32.0111139820755,32.0315640123025,31.9224971844249,31.9906639518484,157726.417232064,0.0,1.0
2019-12-16,47.03,47.03,46.91,47.0,41211,32.0588307192719,32.0588307192719,31.9770305983637,32.0383806890449,60456.1453588791,0.0,1.0
2019-12-17,47.15,47.2,47.02,47.11,97543,32.1406308401801,32.1747142238919,32.0520140425296,32.1133641332107,143094.65401813,0.0,1.0
2019-12-18,47.32,47.39,47.26,47.27,58046,32.2565143448001,32.3042310819965,32.215614284346,32.2224309610883,85152.9303705683,0.0,1.0
2019-12-19,46.99,47.02,46.91,47.0,60901,32.243961434579,32.2645470664802,32.1890664161758,32.2508233118795,88752.6799647832,0.311585,1.0
2019-12-20,47.12,47.14,46.97,47.04,139669,32.3331658394842,32.346889594085,32.2302376799782,32.278270821081,203543.423884687,0.0,1.0
2019-12-23,47.22,47.24,47.06,47.06,133979,32.4017846124882,32.415508367089,32.2919945756818,32.2919945756818,195251.232475685,0.0,1.0
2019-12-24,47.25,47.25,47.17,47.21,17471,32.4223702443894,32.4223702443894,32.3674752259862,32.3949227351878,25460.962408905,0.0,1.0
2019-12-26,47.4,47.4,47.22,47.3,58970,32.5252984038954,32.5252984038954,32.4017846124882,32.4566796308914,85938.5812634154,0.0,1.0
2019-12-27,47.47,47.47,47.32,47.32,112591,32.5733315449982,32.5733315449982,32.4704033854922,32.4704033854922,164081.919671514,0.0,1.0
2019-12-30,47.42,47.44,47.36,47.44,166256,32.5390221584962,32.552745913097,32.4978508946938,32.552745913097,242289.380473637,0.0,1.0
2019-12-31,47.31,47.38,47.31,47.38,41937,32.4635415081918,32.5115746492946,32.4635415081918,32.5115746492946,61115.9281404757,0.0,1.0
2020-01-02,47.51,47.54,47.44,47.44,63938,32.6007790541998,32.621364686101,32.552745913097,32.552745913097,93178.5824795702,0.0,1.0
2020-01-03,47.45,47.46,47.35,47.35,37287,32.5596077903974,32.5664696676978,32.4909890173934,32.4909890173934,54339.3569538574,0.0,1.0
2020-01-06,47.46,47.46,47.36,47.41,71304,32.5664696676978,32.5664696676978,32.4978508946938,32.5321602811958,103913.254170028,0.0,1.0
2020-01-07,47.47,47.55,47.43,47.54,62547,32.5733315449982,32.6282265634014,32.5458840357966,32.621364686101,91151.4404321323,0.0,1.0
2020-01-08,47.54,47.59,47.45,47.45,36864,32.621364686101,32.655674072603,32.5596077903974,32.5596077903974,53722.9075749456,0.0,1.0
2020-01-09,47.61,47.63,47.55,47.55,56255,32.6693978272038,32.6831215818046,32.6282265634014,32.6282265634014,81981.9380867124,0.0,1.0
2020-01-10,47.7,47.76,47.65,47.65,214913,32.7311547229074,32.7723259867098,32.6968453364054,32.6968453364054,313198.546974129,0.0,1.0
2020-01-13,47.73,47.74,47.67,47.72,84037,32.7517403548086,32.758602232109,32.7105690910062,32.7448784775082,122469.400604267,0.0,1.0
2020-01-14,47.72,47.74,47.66,47.72,114915,32.7448784775082,32.758602232109,32.7037072137058,32.7448784775082,167468.747937687,0.0,1.0
2020-01-15,47.88,47.89,47.75,47.76,1471231,32.8546685143146,32.861530391615,32.7654641094094,32.7723259867098,2144064.86095906,0.0,1.0
2020-01-16,48.04,48.07,47.94,47.97,331870,32.964458551121,32.9850441830222,32.895839778117,32.9164254100182,483643.15692538,0.0,1.0
2020-01-17,48.07,48.08,47.99,48.04,217201,32.9850441830222,32.9919060603226,32.930149164619,32.964458551121,316532.911463373,0.0,1.0
2020-01-21,47.95,48.12,47.89,48.12,145454,32.9027016554174,33.0193535695242,32.861530391615,33.0193535695242,211974.061371694,0.0,1.0
2020-01-22,47.86,47.99,47.83,47.95,472153,32.8409447597138,32.930149164619,32.8203591278126,32.9027016554174,688081.379672128,0.0,1.0
2020-01-23,47.84,47.89,47.79,47.81,72512,32.827221005113,32.861530391615,32.792911618611,32.8066353732118,105673.705351412,0.0,1.0
2020-01-24,47.75,47.87,47.71,47.87,80332,32.7654641094094,32.8478066370142,32.7380166002078,32.8478066370142,117070.003562026,0.0,1.0
2020-01-27,47.45,47.55,47.4,47.53,79713,32.5596077903974,32.6282265634014,32.5252984038954,32.6145028088006,116167.918064281,0.0,1.0
2020-01-28,47.72,47.77,47.56,47.56,98425,32.7448784775082,32.7791878640102,32.6350884407018,32.6350884407018,143437.423450087,0.0,1.0
2020-01-29,47.87,47.88,47.72,47.73,86035,32.8478066370142,32.8546685143146,32.7448784775082,32.7517403548086,125381.140223808,0.0,1.0
2020-01-30,47.67,48.01,47.65,48.01,113150,32.7105690910062,32.9438729192198,32.6968453364054,32.9438729192198,164896.565541045,0.0,1.0
2020-01-31,47.79,47.8,47.69,47.71,55164,32.792911618611,32.7997734959114,32.724292845607,32.7380166002078,80391.9941803467,0.0,1.0
2020-02-03,47.57,47.61,47.46,47.47,145256,32.7965086146919,32.8240860867244,32.7206705666024,32.7275649346106,210687.911971965,0.225242,1.0
2020-02-04,47.68,47.72,47.61,47.61,58883,32.8723466627814,32.8999241348139,32.8240860867244,32.8240860867244,85407.3932962852,0.0,1.0
2020-02-05,47.86,47.86,47.755,47.86,515778,32.9964452869278,32.9964452869278,32.9240544228424,32.9964452869278,748114.982245664,0.0,1.0
2020-02-06,47.9,47.92,47.83,47.86,168502,33.0240227589603,33.0378114949766,32.9757621829034,32.9964452869278,244405.288202209,0.0,1.0
2020-02-07,47.77,47.88,47.75,47.88,84336,32.9343959748546,33.0102340229441,32.9206072388383,33.0102340229441,122325.9331392,0.0,1.0
2020-02-10,47.67,47.71,47.61,47.67,57568,32.8654522947732,32.8930297668058,32.8240860867244,32.8654522947732,83500.0393539826,0.0,1.0
2020-02-11,47.72,47.82,47.65,47.72,65155,32.8999241348139,32.9688678148953,32.851663558757,32.8999241348139,94504.6738484702,0.0,1.0
2020-02-12,47.85,47.85,47.75,47.79,374160,32.9895509189197,32.9895509189197,32.9206072388383,32.9481847108709,542703.841104191,0.0,1.0
2020-02-13,47.77,47.79,47.73,47.77,37191,32.9343959748546,32.9481847108709,32.906818502822,32.9343959748546,53944.0307742836,0.0,1.0
2020-02-14,47.98,47.99,47.89,47.89,83238,33.0791777030254,33.0860720710335,33.0171283909522,33.0171283909522,120733.328858859,0.0,1.0
2020-02-18,47.94,47.96,47.91,47.94,50714,33.0516002309929,33.0653889670091,33.0309171269685,33.0516002309929,73558.5915056605,0.0,1.0
2020-02-19,47.97,47.98,47.9,47.94,57503,33.0722833350173,33.0791777030254,33.0240227589603,33.0516002309929,83405.759501321,0.0,1.0
2020-02-20,47.94,47.97,47.85,47.95,78896,33.0516002309929,33.0722833350173,32.9895509189197,33.058494599001,114435.43470108,0.0,1.0
2020-02-21,47.89,47.97,47.87,47.91,53788,33.0171283909522,33.0722833350173,33.0033396549359,33.0309171269685,78017.3033069067,0.0,1.0
2020-02-24,47.53,47.65,47.51,47.64,79903,32.7689311426594,32.851663558757,32.7551424066431,32.8447691907488,115896.047187696,0.0,1.0
2020-02-25,47.23,47.57,47.22,47.54,81397,32.5621001024154,32.7965086146919,32.5552057344072,32.7758255106675,118063.033339635,0.0,1.0
2020-02-26,47.07,47.34,47.05,47.19,192320,32.4517902142852,32.6379381505048,32.438001478269,32.5345226303828,278952.327135873,0.0,1.0
2020-02-27,46.31,46.75,46.19,46.57,134900,31.9278182456671,32.231170438025,31.8450858295695,32.1070718138785,195666.955754103,0.0,1.0
2020-02-28,45.95,46.2,45.83,45.83,135531,31.6796209973743,31.8519801975776,31.5968885812767,31.5968885812767,196582.195554554,0.0,1.0
2020-03-02,46.4,46.47,45.89,46.06,314262,32.135570373477,32.1840507598163,31.7823561301478,31.9000942112575,453757.522599786,0.211336,1.0
2020-03-03,46.63,47.01,46.41,46.7,1049627,32.2948630714489,32.5580423115766,32.142496142954,32.3433434577882,1515538.45890959,0.0,1.0
2020-03-04,46.91,47.11,46.91,47.01,334781,32.4887846168061,32.627300006347,32.4887846168061,32.5580423115766,483384.555477529,0.0,1.0
2020-03-05,46.48,46.77,46.39,46.74,315102,32.1909765292933,32.3918238441275,32.1286446039999,32.3710465356964,454970.384221566,0.0,1.0
2020-03-06,45.92,46.02,45.51,45.99,217888,31.8031334385789,31.8723911333494,31.5191768900202,31.8516138249182,314604.753626663,0.0,1.0
2020-03-09,41.65,44.01,41.26,43.15,564120,28.8458298718818,30.4803114684638,28.5757248622771,29.8846952934382,814523.211998242,0.0,1.0
2020-03-10,42.59,43.85,41.99,42.88,300801,29.4968522027238,30.3694991568311,29.0813060341012,29.697699517558,434321.415110762,0.0,1.0
2020-03-11,41.45,43.49,41.24,42.7,554738,28.707314482341,30.1201714556576,28.5618733233231,29.5730356669713,800976.702789265,0.0,1.0
2020-03-12,38.33,40.69,38.0,38.0,453627,26.5464744055037,28.1809560020857,26.3179240127613,26.3179240127613,654984.260599033,0.0,1.0
2020-03-13,41.18,41.2,38.76,39.45,318059,28.5203187064608,28.5341702454149,26.8442824930165,27.3221605869325,459239.945906809,0.0,1.0
2020-03-16,37.08,38.93,36.43,36.47,367845,25.6807532208734,26.9620205741263,25.2305782048656,25.2582812827738,531125.099123402,0.0,1.0
2020-03-17,36.99,37.57,36.31,36.35,330729,25.61842129558,26.0201159252485,25.1474689711411,25.1751720490493,477533.942035324,0.0,1.0
2020-03-18,33.38,35.8,33.09,35.19,588667,23.1182185143677,24.794254727812,22.9173711995335,24.3717827897124,849966.205128996,0.0,1.0
2020-03-19,33.98,34.32,32.81,33.54,346959,23.5337646829902,23.7692408452097,22.7234496541763,23.2290308260004,500968.161227573,0.0,1.0
2020-03-20,35.11,36.46,34.55,35.41,395136,24.316376633896,25.2513555132968,23.9285335431817,24.5241497182073,570530.106885304,0.0,1.0
2020-03-23,35.06,36.15,34.2,34.73,198675,24.2817477865108,25.0366566595085,23.6861316114852,24.0531973937684,286863.431794212,0.0,1.0
2020-03-24,36.15,36.61,34.41,36.29,299347,25.0366566595085,25.3552420554524,23.8315727705031,25.133617432187,432222.009398776,0.0,1.0
2020-03-25,37.57,38.31,36.78,36.85,280430,26.0201159252485,26.5326228665496,25.4729801365621,25.5214605229014,404908.076899714,0.0,1.0
2020-03-26,38.63,38.64,37.95,37.95,97238,26.754247489815,26.761173259292,26.2832951653761,26.2832951653761,140400.283784097,0.0,1.0
2020-03-27,37.65,38.45,37.65,38.1,286194,26.0755220810648,26.6295836392282,26.0755220810648,26.3871817075317,413230.617837738,0.0,1.0
2020-03-30,37.63,38.02,37.5,37.65,133574,26.0616705421107,26.3317755517154,25.9716355389092,26.0755220810648,192865.21222338,0.0,1.0
2020-03-31,38.02,38.72,37.67,37.8,156878,26.3317755517154,26.8165794151084,26.0893736200189,26.1794086232205,226513.458930476,0.0,1.0
2020-04-01,36.15,37.14,36.15,37.14,126084,25.1934796280849,25.8834255432109,25.1934796280849,25.8834255432109,180917.311434779,0.226434,1.0
2020-04-02,36.8,37.27,36.51,36.51,156694,25.6464744208444,25.9740245017628,25.4443690517671,25.4443690517671,224839.449874379,0.0,1.0
2020-04-03,36.67,37.34,35.9,37.32,689117,25.5558754622925,26.0228085563677,25.019250861639,26.008870255052,988810.593762893,0.0,1.0
2020-04-06,37.6,37.6,37.03,37.04,65314,26.2040064734714,26.2040064734714,25.8067648859747,25.8137340366325,93718.7373421781,0.0,1.0
2020-04-07,37.81,38.27,37.67,38.06,70183,26.350358637286,26.6709395675466,26.2527905280763,26.524587403732,100705.241493188,0.0,1.0
2020-04-08,38.32,38.5,37.98,38.19,101618,26.7057853208358,26.8312300326769,26.4688341984693,26.6151863622839,145811.168374888,0.0,1.0
2020-04-09,39.2,40.05,38.7,39.02,1865903,27.3190705787256,27.9114483846418,26.9706130458336,27.1936258668845,2677375.03694432,0.0,1.0
2020-04-13,39.21,41.17,39.12,41.17,504677,27.3260397293834,28.6919932583197,27.2633173734628,28.6919932583197,724158.544961851,0.0,1.0
2020-04-14,39.88,40.2,39.78,39.9,377071,27.7929728234585,28.0159856445094,27.7232813168802,27.8069111247742,541057.323213284,0.0,1.0
2020-04-15,38.96,39.4,38.96,39.4,581451,27.1518109629374,27.4584535918823,27.1518109629374,27.4584535918823,834321.179936105,0.0,1.0
2020-04-16,39.01,39.39,38.72,39.39,219927,27.1866567162266,27.4514844412245,26.9845513471493,27.4514844412245,315572.170552304,0.0,1.0
2020-04-17,39.25,39.49,39.11,39.21,243460,27.3539163320147,27.5211759478029,27.256348222805,27.3260397293834,349339.556501312,0.0,1.0
2020-04-20,39.0,39.35,39.0,39.3,186119,27.1796875655688,27.4236078385931,27.1796875655688,27.3887620853039,267061.2376426,0.0,1.0
2020-04-21,38.59,38.86,38.32,38.86,172786,26.8939523885974,27.0821194563591,26.7057853208358,27.0821194563591,247929.781523189,0.0,1.0
2020-04-22,38.65,39.26,38.41,39.26,129398,26.9357672925445,27.3608854826726,26.7685076767563,27.3608854826726,185672.553734316,0.0,1.0
2020-04-23,38.58,38.88,38.25,38.8,284399,26.8869832379396,27.0960577576747,26.6570012662309,27.040304552412,408082.726235999,0.0,1.0
2020-04-24,38.37,38.76,38.3,38.76,126310,26.740631074125,27.0124279497807,26.6918470195201,27.0124279497807,181241.59772316,0.0,1.0
2020-04-27,38.3,38.53,38.28,38.38,79909,26.6918470195201,26.8521374846504,26.6779087182044,26.7476002247828,114661.031054232,0.0,1.0
2020-04-28,38.77,38.8,38.36,38.58,43882,27.0193971004385,27.040304552412,26.7336619234671,26.8869832379396,62966.0659590509,0.0,1.0
2020-04-29,39.47,39.65,38.94,39.1,70044,27.5072376464872,27.6326823583283,27.1378726616218,27.2493790721472,100505.791076883,0.0,1.0
2020-04-30,39.27,39.33,38.9,39.15,126300,27.3678546333304,27.4096695372774,27.1099960589904,27.2842248254364,181227.248772347,0.0,1.0
2020-05-01,39.15,39.17,38.7,38.9,52029,27.4213902548538,27.4353986279086,27.1062018611199,27.2462855916683,74282.7161959612,0.196818,1.0
2020-05-04,38.99,39.06,38.74,38.74,40691,27.3093232704151,27.358352576107,27.1342186072295,27.1342186072295,58095.254660475,0.0,1.0
2020-05-05,39.37,39.44,39.19,39.21,33586,27.5754823584571,27.624511664149,27.4494070009635,27.4634153740183,47951.3214968104,0.0,1.0
2020-05-06,39.23,39.34,39.08,39.26,65739,27.4774237470732,27.5544697988748,27.3723609491619,27.4984363066554,93856.723750337,0.0,1.0
2020-05-07,39.56,39.67,39.27,39.27,129793,27.7085619024781,27.7856079542797,27.5054404931829,27.5054404931829,185307.743435822,0.0,1.0
2020-05-08,39.9,40.01,39.6,39.6,76314,27.9467042444104,28.023750296212,27.7365786485878,27.7365786485878,108954.836798297,0.0,1.0
2020-05-11,39.87,40.04,39.72,39.72,62570,27.9256916848281,28.0447628557943,27.8206288869168,27.8206288869168,89332.28684736,0.0,1.0
2020-05-12,40.02,40.39,40.02,40.17,39549,28.0307544827394,28.289909384254,28.0307544827394,28.1358172806508,56464.8012230501,0.0,1.0
2020-05-13,39.71,40.05,39.6,40.05,41723,27.8136247003894,28.0517670423217,27.7365786485878,28.0517670423217,59568.6591678504,0.0,1.0
2020-05-14,39.8,39.88,39.35,39.44,32245,27.8766623791362,27.9326958713556,27.5614739854022,27.624511664149,46036.75226775,0.0,1.0
2020-05-15,39.95,40.09,39.82,39.82,56487,27.9817251770475,28.0797837884314,27.890670752191,27.890670752191,80647.4810156116,0.0,1.0
2020-05-18,40.55,40.68,40.42,40.42,53801,28.4019763686928,28.4930307935492,28.3109219438363,28.3109219438363,76812.6316873071,0.0,1.0
2020-05-19,40.73,40.93,40.56,40.93,89736,28.5280517261863,28.6681354567348,28.4089805552202,28.6681354567348,128117.661699452,0.0,1.0
2020-05-20,41.49,41.49,41.14,41.34,37745,29.0603699022704,29.0603699022704,28.8152233738106,28.955307104359,53889.1987702349,0.0,1.0
2020-05-21,41.43,41.56,41.41,41.51,30437,29.0183447831058,29.1093992079623,29.004336410051,29.0743782753252,43455.4389447514,0.0,1.0
2020-05-22,41.23,41.32,41.17,41.17,38352,28.8782610525574,28.9412987313042,28.8362359333929,28.8362359333929,54755.8233206001,0.0,1.0
2020-05-26,41.49,41.74,41.41,41.61,55792,29.0603699022704,29.2354745654559,29.004336410051,29.1444201405994,79655.2173212066,0.0,1.0
2020-05-27,41.58,41.68,41.4,41.49,45563,29.1234075810171,29.1934494462914,28.9973322235236,29.0603699022704,65051.0945441308,0.0,1.0
2020-05-28,41.54,41.76,41.4,41.44,215964,29.0953908349075,29.2494829385107,28.9973322235236,29.0253489696332,308335.592084117,0.0,1.0
2020-05-29,41.7,41.83,41.2,41.48,85312,29.2074578193462,29.2985122442027,28.8572484929751,29.0533657157429,121801.439276362,0.0,1.0
2020-06-01,41.75,41.9,41.43,41.62,53509,29.3675812279682,29.4730934958531,29.1424883898137,29.276137262468,76070.301216106,0.178611,1.0
2020-06-02,42.19,42.19,41.84,41.84,60894,29.6770838804306,29.6770838804306,29.4308885886992,29.4308885886992,86569.0803837403,0.0,1.0
2020-06-03,42.63,42.79,42.4,42.51,81857,29.9865865328931,30.0991329519703,29.8248010554695,29.9021767185851,116370.828209213,0.0,1.0
2020-06-04,42.55,42.73,42.41,42.42,129740,29.9303133233544,30.0569280448163,29.8318352066619,29.8388693578542,184443.007340402,0.0,1.0
2020-06-05,43.01,43.2,42.96,42.97,48095,30.2538842782015,30.3875331508557,30.2187135222399,30.2257476734322,68373.5658858999,0.0,1.0
2020-06-08,43.59,43.6,43.29,43.33,62080,30.6618650473565,30.6688991985489,30.4508405115867,30.478977116356,88255.1402473576,0.0,1.0
2020-06-09,43.34,43.39,43.18,43.28,134601,30.4860112675483,30.52118202351,30.3734648484711,30.4438063603944,191353.578164217,0.0,1.0
2020-06-10,43.32,43.39,43.03,43.17,36923,30.4719429651637,30.52118202351,30.2679525805862,30.3664306972788,52491.0525669004,0.0,1.0
2020-06-11,42.14,42.62,41.96,42.62,147233,29.641913124469,29.9795523817007,29.5152984030071,29.9795523817007,209311.679510941,0.0,1.0
2020-06-12,42.68,42.81,42.32,42.69,95415,30.0217572888547,30.113201254355,29.7685278459309,30.028791440047,135645.364154343,0.0,1.0
2020-06-15,42.75,42.92,42.09,42.1,82921,30.070996347201,30.1905769174706,29.6067423685074,29.6137765196997,117883.448525308,0.0,1.0
2020-06-16,43.15,43.45,42.94,43.39,57448,30.3523623948941,30.5633869306639,30.2046452198552,30.52118202351,81670.123984056,0.0,1.0
2020-06-17,43.15,43.25,42.93,43.25,59585,30.3523623948941,30.4227039068174,30.1976110686629,30.4227039068174,84708.1593369652,0.0,1.0
2020-06-18,43.01,43.1,42.74,42.74,24723,30.2538842782015,30.3171916389325,30.0639621960087,30.0639621960087,35147.0978146814,0.0,1.0
2020-06-19,43.09,43.36,42.86,43.22,40631,30.3101574877401,30.500079569933,30.1483720103166,30.4016014532404,57762.4775030668,0.0,1.0
2020-06-22,43.0,43.15,42.9,42.9,34667,30.2468501270092,30.3523623948941,30.1765086150859,30.1765086150859,49283.8425733754,0.0,1.0
2020-06-23,43.18,43.31,43.06,43.06,45230,30.3734648484711,30.4649088139714,30.2890550341632,30.2890550341632,64300.5797903991,0.0,1.0
2020-06-24,42.93,43.05,42.78,42.99,39383,30.1976110686629,30.2820208829708,30.092098800778,30.2398159758169,55988.2762300528,0.0,1.0
2020-06-25,42.92,42.98,42.77,42.91,54300,30.1905769174706,30.2327818246245,30.0850646495857,30.1835427662782,77194.8150037292,0.0,1.0
2020-06-26,42.83,43.07,42.64,42.84,91092,30.1272695567396,30.2960891853555,29.9936206840854,30.1343037079319,129499.633302389,0.0,1.0
2020-06-29,42.68,42.9,42.63,42.89,239838,30.0217572888547,30.1765086150859,29.9865865328931,30.1694744638936,340962.247529732,0.0,1.0
2020-06-30,43.01,43.02,42.8,42.85,91056,30.2538842782015,30.2609184293938,30.1061671031626,30.1413378591243,129448.454419513,0.0,1.0
2020-07-01,42.95,43.08,42.74,42.74,58268,30.3307035399578,30.422507764875,30.1824044073992,30.1824044073992,82510.7995501341,0.169209,1.0
2020-07-02,42.99,43.39,42.97,43.34,168263,30.3589509937785,30.6414255319853,30.3448272668682,30.6061162147095,238269.9709052,0.0,1.0
2020-07-06,43.4,43.46,43.23,43.23,37224,30.6484873954405,30.6908585761715,30.5284357167026,30.5284357167026,52711.2995547159,0.0,1.0
2020-07-07,43.28,43.47,43.24,43.39,62869,30.5637450339784,30.6979204396267,30.5354975801578,30.6414255319853,89026.0770391533,0.0,1.0
2020-07-08,43.31,43.4,43.18,43.37,35747,30.584930624344,30.6484873954405,30.4931263994267,30.627301805075,50619.7836122509,0.0,1.0
2020-07-09,43.07,43.37,43.02,43.15,96272,30.4154459014199,30.627301805075,30.380136584144,30.4719408090612,136326.623434655,0.0,1.0
2020-07-10,43.17,43.26,43.01,43.01,96731,30.4860645359716,30.5496213070681,30.3730747206888,30.3730747206888,136976.593521041,0.0,1.0
2020-07-13,43.04,43.36,42.9,43.08,89083,30.3942603110543,30.6202399416198,30.295394222682,30.422507764875,126146.590861615,0.0,1.0
2020-07-14,43.09,43.11,42.77,42.77,28964,30.4295696283302,30.4436933552405,30.2035899977647,30.2035899977647,41014.6701134428,0.0,1.0
2020-07-15,43.29,43.37,43.1,43.2,40274,30.5708068974336,30.627301805075,30.4366314917854,30.5072501263371,57030.272895622,0.0,1.0
2020-07-16,43.32,43.35,43.15,43.24,21461,30.5919924877991,30.6131780781646,30.4719408090612,30.5354975801578,30389.9956948141,0.0,1.0
2020-07-17,43.4,43.4,43.22,43.31,15923,30.6484873954405,30.6484873954405,30.5213738532474,30.584930624344,22547.8729531953,0.0,1.0
2020-07-20,43.67,43.67,43.46,43.56,26402,30.8391577087301,30.8391577087301,30.6908585761715,30.7614772107232,37386.7325070817,0.0,1.0
2020-07-21,43.86,44.05,43.7,43.73,76066,30.9733331143783,31.1075085200266,30.8603432990956,30.8815288894611,107713.779065362,0.0,1.0
2020-07-22,44.01,44.09,43.83,43.83,30145,31.0792610662059,31.1357559738473,30.9521475240128,30.9521475240128,42687.0332333149,0.0,1.0
2020-07-23,44.02,44.21,43.8,44.06,46070,31.0863229296611,31.2204983353093,30.9309619336473,31.1145703834817,65237.7383001763,0.0,1.0
2020-07-24,44.14,44.14,43.74,43.95,147443,31.1710652911231,31.1710652911231,30.8885907529163,31.0368898854749,208787.667640393,0.0,1.0
2020-07-27,44.2,44.24,44.0,44.05,66026,31.2134364718541,31.2416839256748,31.0721992027507,31.1075085200266,93496.5684611992,0.0,1.0
2020-07-28,43.99,44.09,43.84,44.09,28522,31.0651373392956,31.1357559738473,30.959209387468,31.1357559738473,40388.7729932196,0.0,1.0
2020-07-29,44.16,44.16,43.87,43.89,41647,31.1851890180335,31.1851890180335,30.9803949778335,30.9945187047438,58974.5189274461,0.0,1.0
2020-07-30,44.04,44.05,43.64,43.95,49266,31.1004466565714,31.1075085200266,30.8179721183646,31.0368898854749,69763.4559387126,0.0,1.0
2020-07-31,44.14,44.14,43.92,44.09,27316,31.1710652911231,31.1710652911231,31.0157042951094,31.1357559738473,38681.0084525205,0.0,1.0
2020-08-03,44.07,44.13,43.93,44.02,38661,31.2504448734773,31.292991428785,31.1511695777594,31.2149894107209,54520.5124886408,0.182406,1.0
2020-08-04,44.24,44.29,44.07,44.15,58142,31.370993446849,31.4064489096054,31.2504448734773,31.3071736138875,81993.00683155,0.0,1.0
2020-08-05,44.38,44.42,44.19,44.38,30774,31.4702687425669,31.498633112772,31.3355379840926,31.4702687425669,43398.1079466499,0.0,1.0
2020-08-06,44.43,44.43,44.19,44.19,34930,31.5057242053233,31.5057242053233,31.3355379840926,31.3355379840926,49258.9819515331,0.0,1.0
2020-08-07,44.33,44.5,44.2435,44.36,56697,31.4348132798105,31.5553618531822,31.373475329242,31.4560865574643,79955.2390411129,0.0,1.0
2020-08-10,44.37,44.5,44.31,44.32,40120,31.4631776500156,31.5553618531822,31.4206310947079,31.4277221872592,56578.0233580163,0.0,1.0
2020-08-11,44.5,44.78,44.5,44.56,50168,31.5553618531822,31.753912444618,31.5553618531822,31.5979084084899,70747.9131561556,0.0,1.0
2020-08-12,44.7,44.805,44.5,44.5,50157,31.6971837042077,31.7716401759962,31.5553618531822,31.5553618531822,70732.4007369898,0.0,1.0
2020-08-13,44.6,44.79,44.6,44.79,40058,31.626272778695,31.7610035371692,31.626272778695,31.7610035371692,56490.5897227172,0.0,1.0
2020-08-14,44.59,44.595,44.46,44.46,37789,31.6191816861437,31.6227272324193,31.5269974829771,31.5269974829771,53290.8007147577,0.0,1.0
2020-08-17,44.64,44.64,44.44,44.44,18133,31.6546371489001,31.6546371489001,31.5128152978745,31.5128152978745,25571.5178851174,0.0,1.0
2020-08-18,44.6,44.64,44.41,44.45,29800,31.626272778695,31.6546371489001,31.4915420202207,31.5199063904258,42024.5537405006,0.0,1.0
2020-08-19,44.39,44.59,44.38,44.53,32918,31.4773598351182,31.6191816861437,31.4702687425669,31.576635130836,46421.6194640872,0.0,1.0
2020-08-20,44.45,44.48,44.25,44.25,17155,31.5199063904258,31.5411796680796,31.3780845394003,31.3780845394003,24192.3227992715,0.0,1.0
2020-08-21,44.65,44.6599,44.45,44.45,29168,31.6617282414514,31.6687484230771,31.5199063904258,31.5199063904258,41133.2947484202,0.0,1.0
2020-08-24,44.7,44.76,44.64,44.76,57010,31.6971837042077,31.7397302595154,31.6546371489001,31.7397302595154,80396.6378773807,0.0,1.0
2020-08-25,44.53,44.68,44.455,44.53,42661,31.576635130836,31.6830015191052,31.5234519367015,31.576635130836,60161.3921853524,0.0,1.0
2020-08-26,44.57,44.64,44.36,44.36,52185,31.6049995010411,31.6546371489001,31.4560865574643,31.4560865574643,73592.3267432225,0.0,1.0
2020-08-27,44.42,44.6998,44.23,44.61,139490,31.498633112772,31.6970418823567,31.3639023542977,31.6333638712463,196711.577223572,0.0,1.0
2020-08-28,45.0,45.0,44.58,44.58,127113,31.9099164807461,31.9099164807461,31.6120905935924,31.6120905935924,179257.285222022,0.0,1.0
2020-08-31,44.89,44.95,44.7201,44.9,59672,31.831914462682,31.8744610179897,31.7114368002358,31.8390055552333,84150.6433155421,0.0,1.0
2020-09-01,44.94,44.94,44.6101,44.82,26991,31.9998024608168,31.9998024608168,31.7648951436868,31.9143557252739,37905.7196207779,0.186759,1.0
2020-09-02,45.23,45.23,45.01,45.01,40656,32.2062987383788,32.2062987383788,32.0496463898835,32.0496463898835,57096.6224631302,0.0,1.0
2020-09-03,45.09,45.27,44.9649,45.27,195045,32.1066108802454,32.2347809835598,32.0175326584419,32.2347809835598,273918.012798141,0.0,1.0
2020-09-04,45.07,45.135,44.814,44.92,22525,32.0923697576549,32.138653406074,31.9100833884967,31.9855613382263,31633.7421532371,0.0,1.0
2020-09-08,44.56,44.82,44.45,44.69,114526,31.7292211315976,31.9143557252739,31.6508949573499,31.8217884284357,160838.444121715,0.0,1.0
2020-09-09,44.99,45.05,44.65,44.65,48315,32.035405267293,32.0781286350644,31.7933061832548,31.7933061832548,67852.7969870655,0.0,1.0
2020-09-10,44.91,45.105,44.8,45.05,88118,31.9784407769311,32.1172917221883,31.9001146026834,32.0781286350644,123751.480180197,0.0,1.0
2020-09-11,44.79,44.87,44.655,44.795,10604,31.8929940413882,31.9499585317501,31.7968664639024,31.8965543220358,14892.0844303186,0.0,1.0
2020-09-14,44.79,44.91,44.68,44.73,30941,31.8929940413882,31.9784407769311,31.8146678671405,31.8502706736167,43453.0351149082,0.0,1.0
2020-09-15,44.97,45.03,44.85,44.85,11327,32.0211641447025,32.063887512474,31.9357174091596,31.9357174091596,15907.4538232949,0.0,1.0
2020-09-16,44.805,45.03,44.76,45.03,27869,31.903674883331,32.063887512474,31.8716323575024,32.063887512474,39138.7684825112,0.0,1.0
2020-09-17,44.5648,44.58,44.5,44.5,17569,31.7326390010193,31.7434622541881,31.6864977638261,31.6864977638261,24673.6166876902,0.0,1.0
2020-09-18,44.37,44.51,44.33,44.44,13572,31.593930466988,31.6936183251214,31.565448221807,31.6437743960547,19060.2951610981,0.0,1.0
2020-09-21,43.745,43.93,43.625,43.93,29860,31.1488953860354,31.2806257699974,31.0634486504925,31.2806257699974,41934.8963682868,0.0,1.0
2020-09-22,43.65,43.7894,43.58,43.63,21825,31.0812500537306,31.1805106781863,31.0314061246639,31.0670089311401,30650.673584657,0.0,1.0
2020-09-23,43.03,43.5599,43.02,43.43,31737,30.6397752534256,31.0170937964605,30.6326546921304,30.9245977052353,44570.9245157507,0.0,1.0
2020-09-24,43.13,43.3,42.93,43.03,72016,30.710980866378,30.8320304083971,30.5685696404732,30.6397752534256,101138.094335517,0.0,1.0
2020-09-25,43.32,43.42,43.1,43.1,40690,30.8462715309876,30.91747714394,30.6896191824923,30.6896191824923,57144.3715078898,0.0,1.0
2020-09-28,43.46,43.6852,43.4354,43.55,29595,30.945959389121,31.1063144294898,30.9284428083347,31.0100444407782,41562.7346958957,0.0,1.0
2020-09-29,43.33,43.57,43.25,43.57,68424,30.8533920922828,31.0242855633687,30.7964276019209,31.0242855633687,96093.5481950321,0.0,1.0
2020-09-30,43.64,43.74,43.3,43.33,25948,31.0741294924353,31.1453351053878,30.8320304083971,30.8533920922828,36440.9474535937,0.0,1.0
2020-10-01,43.57,43.71,43.5001,43.7,62633,31.1704414924587,31.2705989817619,31.1204342888708,31.2634448753831,87548.3207595962,0.205259,1.0
2020-10-02,43.38,43.5,43.17,43.33,18822,31.0345134712613,31.120362747807,30.8842772373064,30.9987429393673,26309.3655634749,0.0,1.0
2020-10-05,43.635,43.675,43.34,43.34,21973,31.2169431839209,31.2455596094361,31.0058970457461,31.0058970457461,30713.8290046878,0.0,1.0
2020-10-06,43.63,43.79,43.6,43.7,17925,31.2133661307315,31.3278318327924,31.1919038115951,31.2634448753831,25055.5402042975,0.0,1.0
2020-10-07,43.8,43.82,43.53,43.79,133005,31.3349859391712,31.3492941519288,31.1418250669434,31.3278318327924,185914.205013812,0.0,1.0
2020-10-08,44.16,44.16,43.8,43.8,141992,31.5925337688082,31.5925337688082,31.3349859391712,31.3349859391712,198476.22118207,0.0,1.0
2020-10-09,44.2618,44.27,44.025,44.12,27414,31.6653625717445,31.6712289389751,31.4959533326943,31.563917343293,38319.2512781373,0.0,1.0
2020-10-12,44.335,44.45,44.15,44.38,44258,31.7177306304373,31.8000028537936,31.5853796624294,31.749924109142,61863.7711777851,0.0,1.0
2020-10-13,44.13,44.2699,44.13,44.14,44161,31.5710714496718,31.6711573979113,31.5710714496718,31.5782255560506,61728.1847119655,0.0,1.0
2020-10-14,43.86,44.039,43.8,43.85,35702,31.377910577444,31.5059690816247,31.3349859391712,31.3707564710652,49904.2062133238,0.0,1.0
2020-10-15,43.71,43.77,43.47,43.77,26942,31.2705989817619,31.3135236200348,31.0989004286706,31.3135236200348,37659.4903310563,0.0,1.0
2020-10-16,43.8052,43.97,43.7151,43.7151,38769,31.3387060744882,31.4566057476109,31.2742475760151,31.2742475760151,54191.2545707341,0.0,1.0
2020-10-19,43.53,43.97,43.53,43.97,19879,31.1418250669434,31.4566057476109,31.1418250669434,31.4566057476109,27786.8387013238,0.0,1.0
2020-10-20,43.685,43.7288,43.52,43.52,14897,31.2527137158149,31.2840487017541,31.1346709605646,31.1346709605646,20823.0059929383,0.0,1.0
2020-10-21,43.53,43.65,43.52,43.52,30725,31.1418250669434,31.2276743434891,31.1346709605646,31.1346709605646,42947.3624980218,0.0,1.0
2020-10-22,43.37,43.6199,43.37,43.58,17794,31.0273593648825,31.2061404832889,31.0273593648825,31.1775955988375,24872.4285855102,0.0,1.0
2020-10-23,43.63,43.65,43.45,43.65,68566,31.2133661307315,31.2276743434891,31.084592215913,31.2276743434891,95841.4599524608,0.0,1.0
2020-10-26,43.375,43.55,43.33,43.55,22482,31.0309364180719,31.156133279701,30.9987429393673,31.156133279701,31425.3085005867,0.0,1.0
2020-10-27,43.57,43.6582,43.4,43.42,37672,31.1704414924587,31.2335407107197,31.0488216840189,31.0631298967766,52657.8694882172,0.0,1.0
2020-10-28,43.28,43.36,43.26,43.2981,72348,30.9629724074733,31.0202052585037,30.9486641947157,30.9759213400189,101127.93432081,0.0,1.0
2020-10-29,43.27,43.34,43.12,43.2,44419,30.9558183010945,31.0058970457461,30.8485067054124,30.9057395564428,62088.8167550733,0.0,1.0
2020-10-30,43.28,43.28,43.0601,43.09,39269,30.9629724074733,30.9629724074733,30.8056536082033,30.827044386276,54890.1538790827,0.0,1.0
2020-11-02,43.16,43.17,42.97,42.97,17713,31.0375711363276,31.0447624178699,30.900936787025,30.900936787025,24631.2147507318,0.224274,1.0
2020-11-03,43.52,43.54,43.31,43.47,59230,31.2964572718484,31.3108398349329,31.1454403594613,31.2605008641372,82363.6227452066,0.0,1.0
2020-11-04,44.3,44.31,43.57,43.71,282104,31.8573772321435,31.8645685136858,31.3324136795597,31.4330916211511,392286.129172949,0.0,1.0
2020-11-05,44.36,44.57,44.19,44.57,117586,31.900524921397,32.0515418337841,31.7782731351788,32.0515418337841,163511.884925171,0.0,1.0
2020-11-06,44.19,44.31,44.15,44.3,60570,31.7782731351788,31.8645685136858,31.7495080090098,31.8573772321435,84226.9902022145,0.0,1.0
2020-11-09,44.77,45.21,44.6903,45.19,45974,32.195367464629,32.5117838524878,32.1380529507373,32.4974012894033,63930.1906481196,0.0,1.0
2020-11-10,44.82,44.84,44.6,44.74,38283,32.2313238723402,32.2457064354247,32.0731156784109,32.1737936200023,53235.2957885319,0.0,1.0
2020-11-11,45.0319,45.15,44.91,44.91,73012,32.3837071282204,32.4686361632343,32.2960454062204,32.2960454062204,101528.496097805,0.0,1.0
2020-11-12,44.77,45.1,44.77,44.92,54325,32.195367464629,32.4326797555231,32.195367464629,32.3032366877627,75542.8635089202,0.0,1.0
2020-11-13,44.9,44.968,44.77,44.77,49813,32.2888541246782,32.3377548391655,32.195367464629,32.195367464629,69268.5993551743,0.0,1.0
2020-11-16,45.08,45.1999,45.04,45.04,35699,32.4182971924386,32.5045206581301,32.3895320662696,32.3895320662696,49642.0558565107,0.0,1.0
2020-11-17,45.02,45.1499,44.95,45.06,69072,32.3751495031851,32.4685642504189,32.3248105323894,32.4039146293541,96049.6395451108,0.0,1.0
2020-11-18,45.1,45.26,45.05,45.05,44995,32.4326797555231,32.547740260199,32.3967233478119,32.3967233478119,62568.8199463205,0.0,1.0
2020-11-19,45.105,45.16,45.03,45.05,38072,32.4362753962942,32.4758274447765,32.3823407847274,32.3967233478119,52941.8849426896,0.0,1.0
2020-11-20,45.175,45.3,45.1101,45.25,42754,32.4866143670899,32.576505386368,32.4399429498808,32.5405489786568,59452.5464603843,0.0,1.0
2020-11-23,45.3,45.365,45.15,45.33,72791,32.576505386368,32.6232487163926,32.4686361632343,32.5980792309947,101221.179524672,0.0,1.0
2020-11-24,45.39,45.515,45.29,45.3,57249,32.6412269202482,32.7311179395262,32.5693141048257,32.576505386368,79608.8981688388,0.0,1.0
2020-11-25,45.33,45.51,45.3,45.35,89734,32.5980792309947,32.7275222987551,32.576505386368,32.6124617940792,124781.653273989,0.0,1.0
2020-11-27,45.565,45.67,45.42,45.5,61323,32.7670743472375,32.842582803431,32.6628007648749,32.7203310172129,85274.0914672344,0.0,1.0
2020-11-30,45.5,45.565,45.36,45.38,45228,32.7203310172129,32.7670743472375,32.6196530756214,32.6340356387059,62892.8233922032,0.0,1.0
2020-12-01,45.28,45.57,45.25,45.51,150412,32.7298076880292,32.9394288061725,32.708122744773,32.8960589196601,208087.240380913,0.233178,1.0
2020-12-02,45.55,45.65,45.36,45.4,33880,32.9249721773351,32.9972553215224,32.7876342033791,32.816547461054,46871.2317109362,0.0,1.0
2020-12-03,45.67,45.82,45.56,45.57,134623,33.0117119503599,33.1201366666409,32.9322004917538,32.9394288061725,186243.973631091,0.0,1.0
2020-12-04,45.8,45.96,45.73,45.9,43693,33.1056800378034,33.2213330685032,33.0550818368723,33.1779631819908,60447.010836657,0.0,1.0
2020-12-07,45.8258,45.84,45.711,45.84,30384,33.1243290890038,33.1345932954784,33.0413480394767,33.1345932954784,42034.696112901,0.0,1.0
2020-12-08,45.76,45.846,45.63,45.78,58564,33.0767667801285,33.1389302841296,32.9827986926849,33.091223408966,81020.2719574754,0.0,1.0
2020-12-09,45.68,45.87,45.6,45.72,52374,33.0189402647786,33.1562782387346,32.9611137494287,33.0478535224536,72456.7263762861,0.0,1.0
2020-12-10,45.85,45.99,45.66,45.66,54813,33.1418216098971,33.2430180117594,33.0044836359411,33.0044836359411,75830.9570180504,0.0,1.0
2020-12-11,45.98,46.0,45.88,45.97,15198,33.2357896973406,33.2502463261781,33.1635065531533,33.2285613829219,21025.6487468362,0.0,1.0
2020-12-14,46.08,46.22,46.0,46.05,22810,33.308072841528,33.4092692433903,33.2502463261781,33.2863878982718,31556.4579494231,0.0,1.0
2020-12-15,46.17,46.2503,46.08,46.08,35098,33.3731276712966,33.431171036079,33.308072841528,33.308072841528,48556.2718592219,0.0,1.0
2020-12-16,46.35,46.4,46.1919,46.31,34066,33.5032373308338,33.5393789029275,33.3889576798736,33.4743240731589,47128.5531128912,0.0,1.0
2020-12-17,46.26,46.27,46.03,46.03,31549,33.6429649855366,33.6502375676779,33.4756955962873,33.4756955962873,43380.7406876128,0.283306,1.0
2020-12-18,46.21,46.29,46.1,46.29,45571,33.6066020748302,33.6647827319604,33.5266036712762,33.6647827319604,62661.3754437606,0.0,1.0
2020-12-21,45.86,45.95,45.67,45.67,34233,33.3520616998856,33.4175149391571,33.2138826392014,33.2138826392014,47071.314335131,0.0,1.0
2020-12-22,46.06,46.075,45.93,45.93,27762,33.4975133427111,33.508422215923,33.4029697748745,33.4029697748745,38173.5117743671,0.0,1.0
2020-12-23,46.105,46.195,46.0489,46.17,26157,33.5302399623468,33.5956932016183,33.4894407765343,33.5775117462651,35966.5927340293,0.0,1.0
2020-12-24,46.1,46.24,46.011,46.22,20753,33.5266036712762,33.6284198212541,33.4618776902189,33.6138746569715,28535.9444511721,0.0,1.0
2020-12-28,46.26,46.31,46.14,46.26,48878,33.6429649855366,33.679327896243,33.5556939998413,33.6429649855366,67208.5911860641,0.0,1.0
2020-12-29,46.31,46.423,46.23,46.23,26663,33.679327896243,33.7615080744394,33.6211472391128,33.6211472391128,36662.3566183974,0.0,1.0
2020-12-30,46.49,46.49,46.37,46.45,32101,33.8102343747859,33.8102343747859,33.7229633890906,33.7811440462208,44139.7558341963,0.0,1.0
2020-12-31,46.35,46.49,46.2701,46.4101,35895,33.7084182248081,33.8102343747859,33.6503102934993,33.7521264434771,49356.6099395182,0.0,1.0
2021-01-04,46.3063,46.73,46.24,46.49,64782,33.6766370408507,33.9847763461765,33.6284198212541,33.8102343747859,89077.027583281,0.0,1.0
2021-01-05,46.29,46.32,46.1793,46.32,36537,33.6647827319604,33.6866004783842,33.5842752476565,33.6866004783842,50239.3775556534,0.0,1.0
2021-01-06,46.2,46.27,46.0071,46.16,40291,33.599329492689,33.6502375676779,33.4590413831838,33.5702391641239,55401.2305633968,0.0,1.0
2021-01-07,46.26,46.29,46.04,46.22,49109,33.6429649855366,33.6647827319604,33.4829681784286,33.6138746569715,67526.2225245801,0.0,1.0
2021-01-08,46.26,46.26,46.0801,46.26,24241,33.6429649855366,33.6429649855366,33.5121312328151,33.6429649855366,33332.0401600184,0.0,1.0
2021-01-11,45.92,46.07,45.73,46.07,80244,33.3956971927333,33.5047859248524,33.257518132049,33.5047859248524,110337.701852255,0.0,1.0
2021-01-12,45.62,45.75,45.47,45.71,69962,33.177519728495,33.2720632963316,33.0684309963759,33.2429729677665,96199.6697196985,0.0,1.0
2021-01-13,45.7,45.79,45.57,45.57,29714,33.2357003856252,33.3011536248967,33.1411568177886,33.1411568177886,40857.5653361985,0.0,1.0
2021-01-14,45.625,45.83,45.62,45.83,34714,33.1811560195657,33.3302439534618,33.177519728495,33.3302439534618,47732.7025335126,0.0,1.0
2021-01-15,45.56,45.6196,45.4301,45.58,75023,33.1338842356474,33.1772288252094,33.0394133936322,33.1484293999299,103158.68359082,0.0,1.0
2021-01-19,45.67,45.83,45.6101,45.67,107038,33.2138826392014,33.3302439534618,33.1703198721752,33.2138826392014,147180.187065222,0.0,1.0
2021-01-20,45.8,45.82,45.7301,45.74,120414,33.308426207038,33.3229713713205,33.2575908578705,33.2647907141903,165572.554095477,0.0,1.0
2021-01-21,45.75,45.99,45.68,45.81,89465,33.2720632963316,33.4466052677222,33.2211552213427,33.3156987891792,123016.829871542,0.0,1.0
2021-01-22,45.77,45.83,45.64,45.65,123607,33.2866084606141,33.3302439534618,33.1920648927776,33.1993374749188,169963.016709682,0.0,1.0
2021-01-25,45.915,45.915,45.799,45.9,60963,33.3920609016626,33.3920609016626,33.3076989488238,33.3811520284507,83825.7977919725,0.0,1.0
2021-01-26,45.85,45.9,45.84,45.87,70595,33.3447891177443,33.3811520284507,33.3375165356031,33.3593342820269,97070.0620888785,0.0,1.0
2021-01-27,45.55,45.67,45.51,45.64,78847,33.1266116535061,33.2138826392014,33.097521324941,33.1920648927776,108416.788519326,0.0,1.0
2021-01-28,45.71,45.84,45.71,45.71,165477,33.2429729677665,33.3375165356031,33.2429729677665,33.2429729677665,227535.415599991,0.0,1.0
2021-01-29,45.71,45.89,45.69,45.74,82146,33.2429729677665,33.3738794463094,33.2284278034839,33.2647907141903,112953.004042114,0.0,1.0
2021-02-01,45.83,45.87,45.705,45.71,99340,33.483217627996,33.512441470569,33.3918931199554,33.3955461002771,135971.167722942,0.210343,1.0
2021-02-02,45.94,45.95,45.8,45.86,87898,33.5635831950717,33.570889155715,33.4612997460663,33.5051355099257,120309.9828922,0.0,1.0
2021-02-03,45.83,45.92,45.83,45.89,156555,33.483217627996,33.5489712737852,33.483217627996,33.5270533918555,214283.935603635,0.0,1.0
2021-02-04,46.07,46.09,45.92,45.92,50703,33.6585606834339,33.6731726047204,33.5489712737852,33.5489712737852,69399.4978564154,0.0,1.0
2021-02-05,46.12,46.21,46.09,46.2,72358,33.6950904866501,33.7608441324394,33.6731726047204,33.7535381717961,99039.6794251723,0.0,1.0
2021-02-08,46.18,46.18,46.0325,46.05,90775,33.7389262505096,33.7389262505096,33.6311633310217,33.6439487621474,124247.863398933,0.0,1.0
2021-02-09,45.99,46.075,45.99,46.06,42213,33.6001129982879,33.6622136637555,33.6001129982879,33.6512547227907,57778.8494371707,0.0,1.0
2021-02-10,46.05,46.07,46.0,46.06,68981,33.6439487621474,33.6585606834339,33.6074189589312,33.6512547227907,94417.4262200145,0.0,1.0
2021-02-11,46.13,46.18,46.07,46.14,64955,33.7023964472934,33.7389262505096,33.6585606834339,33.7097024079366,88906.8572523019,0.0,1.0
2021-02-12,45.94,46.27,45.94,46.03,310047,33.5635831950717,33.8046798962988,33.5635831950717,33.6293368408609,424375.404056723,0.0,1.0
2021-02-16,45.6,45.96,45.6,45.96,95937,33.3151805332013,33.5781951163582,33.3151805332013,33.5781951163582,131313.327137466,0.0,1.0
2021-02-17,45.835,45.84,45.56,45.6,49320,33.4868706083176,33.4905235886393,33.2859566906284,33.3151805332013,67506.5229725738,0.0,1.0
2021-02-18,45.875,45.88,45.75,45.86,61665,33.5160944508906,33.5197474312122,33.42476994285,33.5051355099257,84403.68489667,0.0,1.0
2021-02-19,45.71,45.8501,45.68,45.84,38417,33.3955461002771,33.4979026088889,33.3736282183473,33.4905235886393,52583.0919107332,0.0,1.0
2021-02-22,45.4,45.45,45.3203,45.37,63294,33.1690613203364,33.2055911235527,33.1108328140098,33.1471434384067,86633.3711481364,0.0,1.0
2021-02-23,45.5,45.53,45.305,45.4,223139,33.2421209267689,33.2640388086986,33.0996546942256,33.1690613203364,305420.479107403,0.0,1.0
2021-02-24,45.62,45.77,45.335,45.45,94375,33.3297924544878,33.4393818641365,33.1215725761553,33.2055911235527,129175.346827588,0.0,1.0
2021-02-25,45.03,45.47,44.97,45.43,174477,32.8987407765363,33.2202030448392,32.8549050126769,33.1909792022662,238814.590605956,0.0,1.0
2021-02-26,45.13,45.2,45.03,45.19,104625,32.9718003829688,33.0229421074715,32.8987407765363,33.0156361468283,143204.987145287,0.0,1.0
2021-03-01,45.265,45.3751,45.1,45.1,306188,33.2289175946944,33.309741715476,33.1077915281281,33.1077915281281,417094.531608003,0.216928,1.0
2021-03-02,45.15,45.24,45.13,45.22,53702,33.1444963967846,33.2105651603662,33.129814449322,33.1958832129036,73153.7830888636,0.0,1.0
2021-03-03,44.92,45.05,44.89,45.05,61328,32.9756540009648,33.0710866594716,32.953631079771,33.0710866594716,83542.0507480882,0.0,1.0
2021-03-04,44.55,44.994,44.53,44.97,155659,32.704037972907,33.0299772065764,32.6893560254444,33.0123588696213,212041.352683875,0.0,1.0
2021-03-05,44.575,44.67,44.43,44.67,193044,32.7223904072353,32.7921296576825,32.6159462881315,32.7921296576825,262967.83923516,0.0,1.0
2021-03-08,44.0,44.42,43.99,44.37,113470,32.300284417686,32.6086053144002,32.2929434439547,32.5719004457438,154570.775149777,0.0,1.0
2021-03-09,44.27,44.42,44.27,44.29,32669,32.4984907084308,32.6086053144002,32.4984907084308,32.5131726558934,44502.2706739058,0.0,1.0
2021-03-10,44.54,44.5499,44.28,44.31,110012,32.6966969991757,32.7039645631697,32.5058316821621,32.527854603356,149860.228393208,0.0,1.0
2021-03-11,44.89,45.0501,44.66,44.86,133020,32.953631079771,33.071160069209,32.7847886839512,32.9316081585771,181202.119594813,0.0,1.0
2021-03-12,44.51,44.67,44.43,44.66,69598,32.6746740779819,32.7921296576825,32.6159462881315,32.7847886839512,94807.5862243254,0.0,1.0
2021-03-15,44.7499,44.7499,44.6117,44.64,62399,32.8507840377956,32.8507840377956,32.7493317808291,32.7701067364887,85000.9852698595,0.0,1.0
2021-03-16,44.89,44.99,44.8216,44.91,70434,32.953631079771,33.0270408170839,32.9034188194489,32.9683130272335,95946.3997259137,0.0,1.0
2021-03-17,45.29,45.3,44.52,44.69,137978,33.2472700290227,33.2546110027539,32.6820150517132,32.8068116051451,187955.992012126,0.0,1.0
2021-03-18,44.81,44.97,44.8,44.81,234881,32.8949032899206,33.0123588696213,32.8875623161893,32.8949032899206,319958.916347536,0.0,1.0
2021-03-19,44.999,44.999,44.775,44.84,40154,33.033647693442,33.033647693442,32.8692098818611,32.9169262111145,54698.4657210204,0.0,1.0
2021-03-22,44.86,44.88,44.59,44.59,127841,32.9316081585771,32.9462901060397,32.7334018678322,32.7334018678322,174147.197196816,0.0,1.0
2021-03-23,44.58,44.75,44.58,44.74,110730,32.7260608941009,32.8508574475329,32.7260608941009,32.8435164738016,150838.300276151,0.0,1.0
2021-03-24,44.59,44.7131,44.58,44.64,154423,32.7334018678322,32.8237692544644,32.7260608941009,32.7701067364887,210357.652339421,0.0,1.0
2021-03-25,44.56,44.57,44.42,44.52,63786,32.7113789466383,32.7187199203696,32.6086053144002,32.6820150517132,86890.3803974947,0.0,1.0
2021-03-26,44.552,44.552,44.42,44.48,55878,32.7055061676533,32.7055061676533,32.6086053144002,32.652651156788,76117.9675140501,0.0,1.0
2021-03-29,44.36,44.47,44.33,44.47,48433,32.5645594720125,32.6453101830567,32.5425365508186,32.6453101830567,65976.2611512221,0.0,1.0
2021-03-30,44.31,44.3439,44.13,44.16,53351,32.527854603356,32.5527405043051,32.3957170761928,32.4177399973866,72675.6448842495,0.0,1.0
2021-03-31,44.47,44.58,44.38,44.38,70332,32.6453101830567,32.7260608941009,32.5792414194751,32.5792414194751,95807.4535809831,0.0,1.0
2021-04-01,44.56,44.57,44.375,44.42,103846,32.8610342394166,32.8684087982674,32.7246049006757,32.7577904155046,140816.558793804,0.203863,1.0
2021-04-05,44.46,44.465,44.35,44.39,59389,32.787288650908,32.7909759303334,32.7061685035486,32.735666738952,80532.2748127536,0.0,1.0
2021-04-06,44.6899,44.69,44.5197,44.56,84601,32.9568297588892,32.9569035044777,32.8313147672476,32.8610342394166,114720.082531003,0.0,1.0
2021-04-07,44.6117,44.76,44.6117,44.76,56191,32.8991607086755,33.0085254164337,32.8991607086755,33.0085254164337,76195.7442287871,0.0,1.0
2021-04-08,44.74,44.779,44.56,44.66,111347,32.993776298732,33.0225370782503,32.8610342394166,32.9347798279251,150988.014675709,0.0,1.0
2021-04-09,44.78,44.79,44.7,44.75,81770,33.0232745341354,33.0306490929863,32.9642780633285,33.0011508575828,110881.20883394,0.0,1.0
2021-04-12,44.825,44.91,44.7693,44.88,63973,33.0564600489643,33.1191437991965,33.015383756165,33.097020122644,86748.2398524353,0.0,1.0
2021-04-13,44.98,44.99,44.8,44.8,45911,33.1707657111525,33.1781402700034,33.0380236518371,33.0380236518371,62255.9273422407,0.0,1.0
2021-04-14,44.9543,45.022,44.92,45.0,47852,33.1518130949058,33.2017388583261,33.1265183580474,33.1855148288542,64887.9491882317,0.0,1.0
2021-04-15,45.34,45.38,45.15,45.16,77320,33.4362498297834,33.4657480651868,33.2961332116171,33.3035077704679,104846.949578577,0.0,1.0
2021-04-16,45.26,45.31,45.2201,45.29,81631,33.3772533589765,33.4141261532308,33.3478288691616,33.3993770355291,110692.722983042,0.0,1.0
2021-04-19,45.3,45.31,45.22,45.26,107539,33.4067515943799,33.4141261532308,33.3477551235731,33.3772533589765,145824.315969097,0.0,1.0
2021-04-20,45.171,45.25,45.15,45.23,168471,33.3116197852039,33.3698788001257,33.2961332116171,33.3551296824239,228448.919328148,0.0,1.0
2021-04-21,45.3051,45.31,45.18,45.18,56082,33.4105126193939,33.4141261532308,33.3182568881697,33.3182568881697,76047.9387773636,0.0,1.0
2021-04-22,45.33,45.5533,45.29,45.34,168033,33.4288752709325,33.5935491700721,33.3993770355291,33.4362498297834,227854.985495823,0.0,1.0
2021-04-23,45.42,45.44,45.31,45.36,84392,33.4952463005902,33.5099954182919,33.4141261532308,33.4509989474851,114436.675747999,0.0,1.0
2021-04-26,45.255,45.3599,45.255,45.32,52804,33.3735660795511,33.4509252018966,33.3735660795511,33.4215007120817,71602.9271281321,0.0,1.0
2021-04-27,45.0854,45.34,45.08,45.23,72720,33.2484935614406,33.4362498297834,33.2445112996611,33.3551296824239,98609.2883258421,0.0,1.0
2021-04-28,45.16,45.27,45.06,45.07,111228,33.3035077704679,33.3846279178274,33.2297621819594,33.2371367408102,150826.649091127,0.0,1.0
2021-04-29,45.2433,45.244,45.1215,45.17,59067,33.3649378456956,33.3654540648151,33.2751157188921,33.3108823293188,80095.6385250621,0.0,1.0
2021-04-30,45.36,45.36,45.255,45.3,50410,33.4509989474851,33.4509989474851,33.3735660795511,33.4067515943799,68356.6312500784,0.0,1.0
2021-05-03,45.13,45.3,45.1066,45.18,57280,33.4292557981692,33.555180315911,33.4119226586683,33.4662924210345,77328.8647407333,0.200516,1.0
2021-05-04,45.19,45.19,45.05,45.14,307866,33.4736997456075,33.4736997456075,33.3699972015848,33.4366631227423,415623.747770087,0.0,1.0
2021-05-05,45.215,45.26,45.2,45.23,28077,33.4922180570401,33.5255510176188,33.4811070701806,33.5033290438997,37904.3738709073,0.0,1.0
2021-05-06,45.36,45.36,45.27,45.27,99627,33.5996242633493,33.5996242633493,33.5329583421919,33.5329583421919,134497.954041987,0.0,1.0
2021-05-07,45.49,45.56,45.4,45.45,45036,33.695919482799,33.7477707548103,33.6292535616415,33.6662901845068,60799.2798963628,0.0,1.0
2021-05-10,45.45,45.51,45.4101,45.47,94778,33.6662901845068,33.7107341319451,33.6367349594603,33.6811048336529,127951.73083794,0.0,1.0
2021-05-11,45.35,45.4,45.26,45.29,34364,33.5922169387763,33.6292535616415,33.5255510176188,33.547772991338,46391.918784053,0.0,1.0
2021-05-12,45.05,45.22,45.025,45.17,147136,33.3699972015848,33.4959217193267,33.3514788901522,33.4588850964614,198635.821272565,0.0,1.0
2021-05-13,45.2283,45.2744,45.08,45.08,70671,33.5020697987223,33.536217565004,33.392219175304,33.392219175304,95406.9169010537,0.0,1.0
2021-05-14,45.4248,45.439,45.365,45.395,41475,33.6476237265827,33.6581421274764,33.6033279256359,33.625549899355,55991.8761369049,0.0,1.0
2021-05-17,45.52,45.5399,45.42,45.49,73949,33.7181414565181,33.7328820324185,33.6440682107876,33.695919482799,99832.266388137,0.0,1.0
2021-05-18,45.54,45.63,45.51,45.51,97660,33.7329561056642,33.7996220268217,33.7107341319451,33.7107341319451,131842.474346718,0.0,1.0
2021-05-19,45.3421,45.47,45.3,45.4,95834,33.5863651523636,33.6811048336529,33.555180315911,33.6292535616415,129377.346780088,0.0,1.0
2021-05-20,45.609,45.609,45.43,45.43,72115,33.7840666452183,33.7840666452183,33.6514755353607,33.6514755353607,97356.3387007327,0.0,1.0
2021-05-21,45.5057,45.6,45.48,45.57,83229,33.7075489823787,33.7774000531025,33.6885121582259,33.7551780793834,112360.406485797,0.0,1.0
2021-05-24,45.565,45.63,45.52,45.53,45272,33.7514744170968,33.7996220268217,33.7181414565181,33.7255487810912,61117.8834591913,0.0,1.0
2021-05-25,45.7393,45.7393,45.62,45.62,88269,33.8805840844051,33.8805840844051,33.7922147022486,33.7922147022486,119164.48257332,0.0,1.0
2021-05-26,45.775,45.8,45.75,45.78,54146,33.9070282331309,33.9255465445635,33.8885099216982,33.9107318954174,73097.9174275792,0.0,1.0
2021-05-27,45.665,45.74,45.6335,45.74,39820,33.8255476628273,33.8811025971252,33.8022145904222,33.8811025971252,53757.6011518157,0.0,1.0
2021-05-28,45.775,45.81,45.69,45.69,95375,33.9070282331309,33.9329538691365,33.8440659742599,33.8440659742599,128757.689850688,0.0,1.0
2021-06-01,45.62,45.63,45.573,45.62,34366,33.9410367417106,33.9484766883879,33.9060689923275,33.9410367417106,46191.1912688671,0.200912,1.0
2021-06-02,45.75,45.76,45.655,45.67,77884,34.0377560485152,34.0451959951924,33.9670765550811,33.978236475097,104683.545969401,0.0,1.0
2021-06-03,45.555,45.63,45.54,45.63,53319,33.8926770883084,33.9484766883879,33.8815171682925,33.9484766883879,71665.836212091,0.0,1.0
2021-06-04,45.785,45.7971,45.62,45.62,48859,34.0637958618856,34.0727981973651,33.9410367417106,33.9410367417106,65671.1695922009,0.0,1.0
2021-06-07,45.77,45.79,45.75,45.76,33553,34.0526359418697,34.0675158352242,34.0377560485152,34.0451959951924,45098.441501609,0.0,1.0
2021-06-08,45.9,45.95,45.86,45.91,16177,34.1493552486742,34.1865549820606,34.1195954619651,34.1567951953515,21743.4354058215,0.0,1.0
2021-06-09,45.95,46.04,45.95,46.02,71083,34.1865549820606,34.253514502156,34.1865549820606,34.2386346088015,95542.3514218959,0.0,1.0
2021-06-10,46.025,46.05,45.9,45.91,83169,34.2423545821401,34.2609544488333,34.1493552486742,34.1567951953515,111787.091504406,0.0,1.0
2021-06-11,46.095,46.129,46.049,46.12,46575,34.294434208881,34.3197300275837,34.2602104541656,34.3130340755742,62601.2551169029,0.0,1.0
2021-06-14,45.8439,46.04,45.82,46.04,44958,34.1076171478147,34.253514502156,34.0898356752561,34.253514502156,60427.852443279,0.0,1.0
2021-06-15,45.905,46.0,45.69,45.76,191118,34.1530752220129,34.2237547154469,33.9931163684515,34.0451959951924,256880.873331878,0.0,1.0
2021-06-16,45.55,45.935,45.431,45.89,111519,33.8889571149697,34.1753950620447,33.8004217495102,34.141915301997,149892.203314694,0.0,1.0
2021-06-17,45.705,45.7613,45.68,45.75,66365,34.0042762884674,34.0461631882605,33.9856764217743,34.0377560485152,89200.9081230974,0.0,1.0
2021-06-18,45.68,45.82,45.67,45.71,134513,33.9856764217743,34.0898356752561,33.978236475097,34.0079962618061,180798.338798496,0.0,1.0
2021-06-21,45.7,45.71,45.64,45.68,64791,34.0005563151288,34.0079962618061,33.9559166350652,33.9856764217743,87085.3015626249,0.0,1.0
2021-06-22,45.62,45.64,45.55,45.56,54137,33.9410367417106,33.9559166350652,33.8889571149697,33.896397061647,72765.3064576226,0.0,1.0
2021-06-23,45.73,45.77,45.64,45.75,91227,34.0228761551606,34.0526359418697,33.9559166350652,34.0377560485152,122617.814289849,0.0,1.0
2021-06-24,45.7544,45.78,45.72,45.77,33868,34.0410296250532,34.060075888547,34.0154362084834,34.0526359418697,45521.8316328344,0.0,1.0
2021-06-25,45.73,45.79,45.695,45.75,414148,34.0228761551606,34.0675158352242,33.9968363417902,34.0377560485152,556654.52719603,0.0,1.0
2021-06-28,45.7228,45.74,45.69,45.69,36578,34.017519393553,34.0303161018379,33.9931163684515,33.9931163684515,49164.3308570278,0.0,1.0
2021-06-29,45.68,45.68,45.6,45.63,55972,33.9856764217743,33.9856764217743,33.9261568483561,33.9484766883879,75231.7219839674,0.0,1.0
2021-06-30,45.72,45.74,45.63,45.63,80332,34.0154362084834,34.0303161018379,33.9484766883879,33.9484766883879,107973.892132067,0.0,1.0
2021-07-01,45.49,45.56,45.45,45.56,179509,33.9932421035504,34.0455508955321,33.9633513652751,34.0455508955321,240220.229218652,0.200169,1.0
2021-07-02,45.53,45.5422,45.47,45.48,98684,34.0231328418257,34.0322495169996,33.9782967344128,33.9857694189816,132059.635451222,0.0,1.0
2021-07-06,45.44,45.46,45.32,45.46,108386,33.9558786807063,33.9708240498439,33.8662064658805,33.9708240498439,145042.921324796,0.0,1.0
2021-07-07,45.465,45.59,45.4279,45.5,98986,33.9745603921283,34.0679689492386,33.946836732378,34.0007147881192,132463.774013768,0.0,1.0
2021-07-08,45.358,45.4,45.32,45.32,41969,33.894602667242,33.925987942431,33.8662064658805,33.8662064658805,56163.2163294186,0.0,1.0
2021-07-09,45.44,45.57,45.42,45.45,54731,33.9558786807063,34.0530235801009,33.9409333115687,33.9633513652751,73241.4161148802,0.0,1.0
2021-07-12,45.5,45.5,45.47,45.49,63887,34.0007147881192,34.0007147881192,33.9782967344128,33.9932421035504,85494.0408786858,0.0,1.0
2021-07-13,45.36,45.53,45.32,45.46,268949,33.8960972041558,34.0231328418257,33.8662064658805,33.9708240498439,359909.477675922,0.0,1.0
2021-07-14,45.485,45.519,45.47,45.48,65616,33.989505761266,34.0149128888,33.9782967344128,33.9857694189816,87807.8010596184,0.0,1.0
2021-07-15,45.57,45.58,45.5,45.58,32914,34.0530235801009,34.0604962646697,34.0007147881192,34.0604962646697,44045.7504888485,0.0,1.0
2021-07-16,45.525,45.64,45.51,45.63,129595,34.0193964995412,34.1053323720826,34.008187472688,34.0978596875138,173424.956997093,0.0,1.0
2021-07-19,45.32,45.45,45.27,45.45,79007,33.8662064658805,33.9633513652751,33.8288430430364,33.9633513652751,105727.73314919,0.0,1.0
2021-07-20,45.43,45.44,45.32,45.38,62481,33.9484059961375,33.9558786807063,33.8662064658805,33.9110425732934,83612.5216106746,0.0,1.0
2021-07-21,45.3749,45.4,45.325,45.39,38605,33.9072315041633,33.925987942431,33.8699428081649,33.9185152578622,51661.4874406634,0.0,1.0
2021-07-22,45.44,45.46,45.4,45.41,27981,33.9558786807063,33.9708240498439,33.925987942431,33.9334606269998,37444.3745648803,0.0,1.0
2021-07-23,45.53,45.53,45.4,45.43,91633,34.0231328418257,34.0231328418257,33.925987942431,33.9484059961375,122623.93676079,0.0,1.0
2021-07-26,45.36,45.4581,45.359,45.39,28614,33.8960972041558,33.9694042397759,33.8953499356989,33.9185152578622,38291.4596976335,0.0,1.0
2021-07-27,45.1309,45.28,45.1,45.25,32491,33.7248980006841,33.8363157276052,33.7018074053665,33.8138976738988,43479.6888598523,0.0,1.0
2021-07-28,45.23,45.24,45.08,45.11,34180,33.7989523047611,33.80642498933,33.6868620362289,33.7092800899353,45739.9207543551,0.0,1.0
2021-07-29,45.2656,45.3041,45.2,45.29,102558,33.8255550618261,33.8543248974161,33.7765342510547,33.843788412174,137243.849991959,0.0,1.0
2021-07-30,45.37,45.3998,45.28,45.28,57033,33.9035698887246,33.9258384887397,33.8363157276052,33.8363157276052,76321.9689989213,0.0,1.0
2021-08-02,45.1905,45.31,45.1791,45.27,38886,33.9231333769257,34.0128383910004,33.9145757437839,33.9828116080466,51801.7532011147,0.20568,1.0
2021-08-03,45.258,45.29,45.24,45.29,107519,33.9738035731604,33.9978249995235,33.9602915208312,33.9978249995235,143230.795207289,0.0,1.0
2021-08-04,45.22,45.31,45.16,45.31,35525,33.9452781293542,34.0128383910004,33.9002379549234,34.0128383910004,47324.4170773439,0.0,1.0
2021-08-05,45.21,45.23,45.18,45.2,79139,33.9377714336158,33.9527848250927,33.9152513464003,33.9302647378773,105424.547307077,0.0,1.0
2021-08-06,45.09,45.2,45.0736,45.15,45290,33.8476910847541,33.9302647378773,33.835380103743,33.8927312591849,60332.8036434316,0.0,1.0
2021-08-09,44.945,45.06,44.9323,45.06,57732,33.7388439965463,33.8251709975387,33.7293104929585,33.8251709975387,76907.3398088451,0.0,1.0
2021-08-10,45.0,45.03,44.96,45.02,56474,33.7801308231079,33.8026509103233,33.750104040154,33.7951442145849,75231.5026045298,0.0,1.0
2021-08-11,45.0575,45.07,45.02,45.03,44121,33.8232943236041,33.8326776932772,33.7951442145849,33.8026509103233,58775.5272588175,0.0,1.0
2021-08-12,45.1556,45.16,45.06,45.09,88045,33.8969350087985,33.9002379549234,33.8251709975387,33.8476910847541,117288.622141442,0.0,1.0
2021-08-13,45.305,45.31,45.19,45.21,22583,34.0090850431312,34.0128383910004,33.9227580421388,33.9377714336158,30083.8088911375,0.0,1.0
2021-08-16,45.33,45.36,45.275,45.29,87758,34.0278517824774,34.0503718696928,33.9865649559158,33.9978249995235,116906.296801507,0.0,1.0
2021-08-17,45.37,45.37,45.19,45.3,60130,34.0578785654312,34.0578785654312,33.9227580421388,34.005331695262,80101.8212205684,0.0,1.0
2021-08-18,45.24,45.33,45.19,45.26,34445,33.9602915208312,34.0278517824774,33.9227580421388,33.9753049123081,45885.7015124309,0.0,1.0
2021-08-19,45.21,45.32,45.09,45.15,308671,33.9377714336158,34.0203450867389,33.8476910847541,33.8927312591849,411194.233460403,0.0,1.0
2021-08-20,45.16,45.21,45.11,45.15,92122,33.9002379549234,33.9377714336158,33.8627044762311,33.8927312591849,122719.773398989,0.0,1.0
2021-08-23,45.28,45.3,45.17,45.19,37443,33.990318303785,34.005331695262,33.9077446506619,33.9227580421388,49879.469349106,0.0,1.0
2021-08-24,45.405,45.45,45.3297,45.35,80200,34.0841520005159,34.117932131339,34.0276265816052,34.0428651739543,106837.9521352,0.0,1.0
2021-08-25,45.45,45.46,45.42,45.45,111297,34.117932131339,34.1254388270775,34.0954120441236,34.117932131339,148263.635396401,0.0,1.0
2021-08-26,45.39,45.45,45.3701,45.45,81257,34.0728919569082,34.117932131339,34.0579536323886,34.117932131339,108246.028387156,0.0,1.0
2021-08-27,45.64,45.6571,45.42,45.44,26327,34.2605593503699,34.2733958000827,34.0954120441236,34.1104254356005,35071.3561828356,0.0,1.0
2021-08-30,45.77,45.77,45.645,45.65,91517,34.35814639497,34.35814639497,34.2643126982391,34.2680660461084,121913.826253829,0.0,1.0
2021-08-31,45.79,45.87,45.65,45.8,69085,34.3731597864469,34.4332133523547,34.2680660461084,34.3806664821854,92031.1711129713,0.0,1.0
2021-09-01,45.63,45.65,45.61,45.63,65623,34.3961955836596,34.4112717158461,34.381119451473,34.3961955836596,87055.4850380756,0.190687,1.0
2021-09-02,45.67,45.72,45.62,45.72,90231,34.4263478480327,34.4640381784991,34.3886575175663,34.4640381784991,119700.462802228,0.0,1.0
2021-09-03,45.59,45.61,45.535,45.56,58901,34.3660433192864,34.381119451473,34.3245839557733,34.3434291210066,78138.078482052,0.0,1.0
2021-09-07,45.57,45.64,45.53,45.61,70672,34.3509671870998,34.4037336497528,34.3208149227267,34.381119451473,93753.4894566066,0.0,1.0
2021-09-08,45.5551,45.61,45.5299,45.57,55570,34.3397354686209,34.381119451473,34.3207395420658,34.3509671870998,73719.1732100919,0.0,1.0
2021-09-09,45.62,45.62,45.49,45.49,261759,34.3886575175663,34.3886575175663,34.2906626583536,34.2906626583536,347249.542204435,0.0,1.0
2021-09-10,45.52,45.63,45.52,45.63,32917,34.3132768566334,34.3961955836596,34.3132768566334,34.3961955836596,43667.6988403203,0.0,1.0
2021-09-13,45.642,45.648,45.55,45.57,28372,34.4052412629715,34.4097641026275,34.3358910549133,34.3509671870998,37638.300923461,0.0,1.0
2021-09-14,45.6761,45.72,45.6496,45.67,23999,34.4309460683496,34.4640381784991,34.4109701932024,34.4263478480327,31837.0782412992,0.0,1.0
2021-09-15,45.6649,45.6649,45.57,45.58,29269,34.4225034343251,34.4225034343251,34.3509671870998,34.3585052531931,38828.2613044122,0.0,1.0
2021-09-16,45.41,45.5,45.4,45.46,90453,34.2303581296073,34.2982007244469,34.222820063514,34.2680484600737,119994.968047012,0.0,1.0
2021-09-17,45.275,45.34,45.27,45.33,55373,34.1285942373479,34.1775916669543,34.1248252043013,34.170053600861,73457.8329703514,0.0,1.0
2021-09-20,44.925,45.1,44.861,45.1,97927,33.864761924083,33.9966780807154,33.8165183010859,33.9966780807154,129909.977954736,0.0,1.0
2021-09-21,44.98,45.13,44.94,45.12,96665,33.906221287596,34.0192922789953,33.8760690232229,34.011754212902,128235.808500154,0.0,1.0
2021-09-22,45.04,45.14,44.99,45.06,47720,33.9514496841557,34.0268303450886,33.9137593536893,33.9665258163423,63305.3616265178,0.0,1.0
2021-09-23,44.8,45.05,44.8,45.01,31698,33.7705360979169,33.958987750249,33.7705360979169,33.9288354858759,42050.5731944124,0.0,1.0
2021-09-24,44.58,44.66,44.56,44.66,43488,33.6046986438646,33.6650031726109,33.5896225116781,33.6650031726109,57691.1895727998,0.0,1.0
2021-09-27,44.42,44.44,44.3747,44.38,39970,33.4840895863721,33.4991657185586,33.4499421469695,33.4539373219989,53024.2100631163,0.0,1.0
2021-09-28,44.2918,44.33,44.2234,44.33,29807,33.3874515790562,33.4162469915325,33.3358912069781,33.4162469915325,39541.9722129424,0.0,1.0
2021-09-29,44.38,44.5,44.35,44.43,72165,33.4539373219989,33.5443941151184,33.4313231237191,33.4916276524654,95734.1035577882,0.0,1.0
2021-09-30,44.355,44.61,44.33,44.45,117328,33.4350921567657,33.6273128421445,33.4162469915325,33.5067037846519,155647.348468484,0.0,1.0
2021-10-01,44.1,44.19,44.0502,44.19,48949,33.3861241256171,33.4542590728123,33.3484227881692,33.4542590728123,64657.1279696307,0.190039,1.0
2021-10-04,43.98,44.12,43.96,44.12,41921,33.2952775293569,33.4012652249938,33.2801364299802,33.4012652249938,55373.786218613,0.0,1.0
2021-10-05,43.97,43.98,43.8,43.92,151740,33.2877069796686,33.2952775293569,33.1590076349667,33.2498542312269,200434.586980567,0.0,1.0
2021-10-06,43.79,43.83,43.7,43.7,56010,33.1514370852783,33.1817192840317,33.0833021380832,33.0833021380832,73984.0596861839,0.0,1.0
2021-10-07,43.93,44.15,43.91,43.92,114518,33.2574247809152,33.4239768740589,33.2422836815385,33.2498542312269,151267.747672601,0.0,1.0
2021-10-08,43.7501,43.89,43.7441,43.89,54856,33.1212305920218,33.2271425821618,33.1166882622088,33.2271425821618,72459.7318004875,0.0,1.0
2021-10-11,43.54,43.75,43.525,43.75,63072,32.9621733430696,33.1211548865249,32.9508175185371,33.1211548865249,83312.3123107836,0.0,1.0
2021-10-12,43.62,43.71,43.566,43.61,171280,33.0227377405764,33.0908726877715,32.9818567722593,33.0151671908881,226245.130209776,0.0,1.0
2021-10-13,43.84,43.84,43.68,43.68,178691,33.1892898337201,33.1892898337201,33.0681610387065,33.0681610387065,236034.379742615,0.0,1.0
2021-10-14,43.96,44.02,43.9,43.91,66342,33.2801364299802,33.3255597281103,33.2347131318502,33.2422836815385,87631.681622939,0.0,1.0
2021-10-15,43.9,43.96,43.85,43.93,141973,33.2347131318502,33.2801364299802,33.1968603834084,33.2574247809152,187533.278090101,0.0,1.0
2021-10-18,43.91,43.98,43.8,43.98,71684,33.2422836815385,33.2952775293569,33.1590076349667,33.2952775293569,94687.9724075058,0.0,1.0
2021-10-19,43.92,44.02,43.9191,43.95,89165,33.2498542312269,33.3255597281103,33.2491728817549,33.2725658802919,117778.765968909,0.0,1.0
2021-10-20,43.96,43.96,43.89,43.92,80787,33.2801364299802,33.2801364299802,33.2271425821618,33.2498542312269,106712.198355075,0.0,1.0
2021-10-21,43.67,43.839,43.67,43.83,101992,33.0605904890181,33.1885327787512,33.0605904890181,33.1817192840317,134722.053481758,0.0,1.0
2021-10-22,43.77,43.78,43.63,43.67,63137,33.1362959859016,33.14386653559,33.0303082902647,33.0605904890181,83398.1713338081,0.0,1.0
2021-10-25,43.83,43.83,43.7602,43.77,52852,33.1817192840317,33.1817192840317,33.128876847207,33.1362959859016,69812.63207524,0.0,1.0
2021-10-26,43.83,43.9,43.82,43.9,74854,33.1817192840317,33.2347131318502,33.1741487343434,33.2347131318502,98875.2509150082,0.0,1.0
2021-10-27,44.05,44.11,43.93,43.93,65678,33.3482713771754,33.3936946753055,33.2574247809152,33.2574247809152,86754.5986800425,0.0,1.0
2021-10-28,43.93,44.01,43.92,43.95,53865,33.2574247809152,33.317989178422,33.2498542312269,33.2725658802919,71150.7119263755,0.0,1.0
2021-10-29,43.72,43.87,43.72,43.8,82446,33.0984432374599,33.2120014827851,33.0984432374599,33.1590076349667,108903.584804269,0.0,1.0
2021-11-01,43.42,43.45,43.3648,43.45,54163,33.0131556958359,33.0359653381867,32.9711859539102,33.0359653381867,71236.978423624,0.187343,1.0
2021-11-02,43.47,43.51,43.43,43.44,37639,33.0511717664206,33.0815846228885,33.0207589099528,33.0283621240698,49504.0642299501,0.0,1.0
2021-11-03,43.56,43.56,43.36,43.49,45854,33.1196006934733,33.1196006934733,32.9675364111341,33.0663781946546,60308.7053641204,0.0,1.0
2021-11-04,43.64,43.71,43.53,43.54,33068,33.1804264064089,33.2336489052277,33.0967910511224,33.1043942652394,43492.1330523125,0.0,1.0
2021-11-05,43.9,43.929,43.65,43.69,76530,33.3781099734499,33.4001592943891,33.1880296205259,33.2184424769937,100654.800486678,0.0,1.0
2021-11-08,43.81,43.88,43.77,43.86,44016,33.3096810463973,33.362903545216,33.2792681899294,33.347697116982,57891.3066538824,0.0,1.0
2021-11-09,43.695,43.79,43.68,43.79,46216,33.2222440840522,33.2944746181633,33.2108392628768,33.2944746181633,60784.8197999781,0.0,1.0
2021-11-10,43.2,43.6399,43.2,43.61,41203,32.8458849852628,33.1803503742678,32.8458849852628,33.1576167640581,54191.5555266248,0.0,1.0
2021-11-11,43.37,43.45,43.26,43.26,40723,32.9751396252511,33.0359653381867,32.8915042699645,32.8915042699645,53560.2435674767,0.0,1.0
2021-11-12,43.63,43.67,43.6,43.67,26473,33.172823192292,33.2032360487598,33.1500135499411,33.2032360487598,34818.169780267,0.0,1.0
2021-11-15,43.62,43.82,43.61,43.66,69777,33.165219978175,33.3172842605142,33.1576167640581,33.1956328346429,91773.0303614131,0.0,1.0
2021-11-16,43.49,43.57,43.47,43.51,49065,33.0663781946546,33.1272039075902,33.0511717664206,33.0815846228885,64531.9193241717,0.0,1.0
2021-11-17,43.49,43.49,43.3952,43.43,67590,33.0663781946546,33.0663781946546,32.9942997248258,33.0207589099528,88896.6152475444,0.0,1.0
2021-11-18,43.55,43.56,43.4,43.5,132854,33.1119974793563,33.1196006934733,32.9979492676019,33.0739814087715,174733.997959717,0.0,1.0
2021-11-19,43.49,43.56,43.4342,43.56,170635,33.0663781946546,33.1196006934733,33.0239522598819,33.1196006934733,224424.825310915,0.0,1.0
2021-11-22,43.07,43.47,43.07,43.47,86691,32.7470432017423,33.0511717664206,32.7470432017423,33.0511717664206,114018.885521895,0.0,1.0
2021-11-23,42.84,42.97,42.81,42.92,94992,32.5721692770522,32.6710110605727,32.5493596347014,32.6329949899879,124936.636715413,0.0,1.0
2021-11-24,42.87,42.96,42.81,42.87,38946,32.5949789194031,32.6634078464557,32.5493596347014,32.5949789194031,51223.0740853805,0.0,1.0
2021-11-26,42.17,42.47,42.08,42.32,111975,32.062753931216,32.2908503547248,31.9943250041634,32.1768021429704,147273.242970022,0.0,1.0
2021-11-29,42.55,42.58,42.29,42.29,53925,32.3516760676604,32.3744857100113,32.1539925006195,32.1539925006195,70923.9529105465,0.0,1.0
2021-11-30,42.34,42.653,42.34,42.45,127546,32.1920085712043,32.4299891730651,32.1920085712043,32.2756439264908,167752.739878137,0.0,1.0
2021-12-01,42.46,42.66,42.4419,42.5,129101,32.4214629287543,32.5741782510754,32.4076421920843,32.4520059932185,169074.062822082,0.181786,1.0
2021-12-02,42.73,42.74,42.58,42.58,83373,32.6276286138877,32.6352643800038,32.513092122147,32.513092122147,109187.472131629,0.0,1.0
2021-12-03,42.82,42.82,42.51,42.67,474262,32.6963505089322,32.6963505089322,32.4596417593346,32.5818140171914,621105.980450392,0.0,1.0
2021-12-06,42.905,42.94,42.73,42.75,250758,32.7612545209186,32.7879797023248,32.6276286138877,32.6429001461198,328399.267590023,0.0,1.0
2021-12-07,43.23,43.28,43.14,43.14,754646,33.0094169196903,33.0475957502706,32.9406950246458,32.9406950246458,988304.236314456,0.0,1.0
2021-12-08,43.22,43.25,43.08,43.2,188528,33.0017811535742,33.0246884519224,32.8948804279495,32.9865096213422,246901.223969771,0.0,1.0
2021-12-09,43.21,43.277,43.13,43.17,164897,32.9941453874582,33.0453050204357,32.9330592585298,32.963602322994,215953.445265124,0.0,1.0
2021-12-10,43.2,43.3,43.16,43.27,194002,32.9865096213422,33.0628672825027,32.9559665568779,33.0399599841545,254070.118245478,0.0,1.0
2021-12-13,43.295,43.31,43.0901,43.1,181896,33.0590493994446,33.0705030486187,32.9025925517267,32.9101519601816,238215.782457807,0.0,1.0
2021-12-14,43.11,43.18,43.06,43.15,182355,32.9177877262977,32.97123808911,32.8796088957174,32.9483307907619,238816.900921919,0.0,1.0
2021-12-15,43.02,43.1,42.75,43.05,341289,32.8490658312532,32.9101519601816,32.6429001461198,32.8719731296014,446961.04465872,0.0,1.0
2021-12-16,42.86,42.92,42.82,42.82,80239,32.8931020580211,32.9391493310841,32.8624038759791,32.8624038759791,104552.119588288,0.217671,1.0
2021-12-17,42.62,42.69,42.6,42.68,97266,32.708912965769,32.7626347843425,32.693563874748,32.754960238832,126738.449680012,0.0,1.0
2021-12-20,42.58,42.62,42.25,42.43,135792,32.678214783727,32.708912965769,32.4249547818804,32.5630966010694,176938.16502116,0.0,1.0
2021-12-21,42.62,42.65,42.27,42.27,102796,32.708912965769,32.7319366023005,32.4403038729014,32.4403038729014,133944.088101767,0.0,1.0
2021-12-22,42.7,42.72,42.605,42.61,109364,32.770309329853,32.7856584208741,32.6974011475032,32.7012384202585,142502.249612453,0.0,1.0
2021-12-23,42.86,42.88,42.78,42.82,200015,32.8931020580211,32.9084511490421,32.8317056939371,32.8624038759791,260621.296370238,0.0,1.0
2021-12-27,42.93,42.93,42.73,42.79,162794,32.9468238765946,32.9468238765946,32.7933329663845,32.8393802394476,212122.007455924,0.0,1.0
2021-12-28,42.9,43.01,42.78,43.01,153924,32.9238002400631,33.0082202406787,32.8317056939371,33.0082202406787,200564.319788478,0.0,1.0
2021-12-29,42.955,43.0,42.92,42.97,75860,32.9660102403709,33.0005456951682,32.9391493310841,32.9775220586367,98846.2442449128,0.0,1.0
2021-12-30,43.13,43.1579,42.98,42.98,100060,33.1003147868047,33.121726768779,32.9851966041472,32.9851966041472,130379.056144819,0.0,1.0
2021-12-31,43.08,43.1498,43.07,43.09,100474,33.0619420592522,33.1155103869155,33.0542675137417,33.0696166047627,130918.501769884,0.0,1.0
2022-01-03,42.76,43.06,42.76,43.06,132846,32.8163566029161,33.0465929682312,32.8163566029161,33.0465929682312,173099.501225411,0.0,1.0
2022-01-04,42.74,42.76,42.64,42.71,37099,32.8010075118951,32.8163566029161,32.72426205679,32.7779838753635,48340.3218460588,0.0,1.0
2022-01-05,42.35,42.69,42.34,42.69,134212,32.5017002369854,32.7626347843425,32.4940256914749,32.7626347843425,174879.411186373,0.0,1.0
2022-01-06,42.395,42.4,42.28,42.28,130239,32.5362356917827,32.5400729645379,32.4479784184119,32.4479784184119,169702.557398012,0.0,1.0
2022-01-07,42.31,42.3399,42.19,42.32,146237,32.4710020549434,32.4939489460198,32.3789075088173,32.4786766004539,190548.091479611,0.0,1.0
2022-01-10,42.145,42.1529,41.91,42.11,226376,32.3443720540201,32.3504349449734,32.1640202345232,32.3175111447333,294969.91019228,0.0,1.0
2022-01-11,42.115,42.1559,41.98,42.13,158453,32.3213484174885,32.3527373086265,32.2177420530967,32.3328602357543,206465.646445283,0.0,1.0
2022-01-12,42.05,42.1434,42.04,42.07,50726,32.2714638716703,32.3431441267384,32.2637893261598,32.2868129626913,66096.4221667208,0.0,1.0
2022-01-13,41.83,41.9501,41.81,41.95,118042,32.1026238704392,32.1947951620203,32.0872747794182,32.1947184165652,153809.759598708,0.0,1.0
2022-01-14,41.56,41.6684,41.5,41.63,100909,31.8954111416556,31.9786032149894,31.8493638685925,31.9491329602291,131485.310578828,0.0,1.0
2022-01-18,41.29,41.4,41.16,41.4,367422,31.6881984128719,31.7726184134875,31.5884293212354,31.7726184134875,478754.083218487,0.0,1.0
2022-01-19,41.57,41.8178,41.57,41.75,76343,31.9030856871661,32.0932609249164,31.9030856871661,32.0412275063551,99475.5974741547,0.0,1.0
2022-01-20,41.75,41.995,41.75,41.84,246391,32.0412275063551,32.2292538713625,32.0412275063551,32.1102984159497,321049.630447513,0.0,1.0
2022-01-21,41.87,42.05,41.865,42.0,89635,32.1333220524812,32.2714638716703,32.1294847797259,32.2330911441177,116795.189861492,0.0,1.0
2022-01-24,41.73,41.8,41.53,41.8,232471,32.0258784153341,32.0796002339077,31.872387505124,32.0796002339077,302911.748561286,0.0,1.0
2022-01-25,41.85,41.89,41.68,41.73,127943,32.1179729614602,32.1486711435022,31.9875056877816,32.0258784153341,166710.84929379,0.0,1.0
2022-01-26,41.65,42.1048,41.65,41.98,154843,31.9644820512501,32.3135203810678,31.9644820512501,32.2177420530967,201761.784835421,0.0,1.0
2022-01-27,41.81,42.07,41.7429,41.98,233676,32.0872747794182,32.2868129626913,32.0357785790427,32.2177420530967,304481.8741125,0.0,1.0
2022-01-28,41.92,42.0,41.725,41.82,105670,32.1716947800337,32.2330911441177,32.0220411425789,32.0949493249287,137688.93526707,0.0,1.0
2022-01-31,42.06,42.06,41.88,41.93,123069,32.2791384171808,32.2791384171808,32.1409965979917,32.1793693255442,160359.984616098,0.0,1.0
2022-02-01,41.91,41.95,41.74,41.91,97376,32.3173369325502,32.3481814440582,32.186247758641,32.3173369325502,126279.840709572,0.199773,1.0
2022-02-02,42.07,42.1,41.99,42.02,137827,32.4407149785824,32.4638483622134,32.3790259555663,32.4021593391973,178737.79581702,0.0,1.0
2022-02-03,41.79,41.96,41.73,41.91,122556,32.2248033980261,32.3558925719353,32.178536630764,32.3173369325502,158933.948385662,0.0,1.0
2022-02-04,41.64,41.675,41.5,41.66,114947,32.1091364798709,32.1361254274405,32.0011806895928,32.1245587356249,149066.3905895,0.0,1.0
2022-02-07,41.64,41.73,41.59,41.61,177815,32.1091364798709,32.178536630764,32.0705808404859,32.0860030962399,230595.3199533,0.0,1.0
2022-02-08,41.61,41.61,41.45,41.57,245954,32.0860030962399,32.0860030962399,31.9626250502077,32.0551585847318,318959.825232932,0.0,1.0
2022-02-09,41.74,41.765,41.65,41.76,147085,32.186247758641,32.2055255783335,32.1168476077479,32.201670014395,190743.821586093,0.0,1.0
2022-02-10,41.26,41.7,41.26,41.63,161382,31.8161136205445,32.155403247133,31.8161136205445,32.1014253519939,209284.559371838,0.0,1.0
2022-02-11,40.96,41.5,40.86,41.42,94865,31.5847797842342,32.0011806895928,31.5076685054641,31.9394916665767,123023.507732024,0.0,1.0
2022-02-14,41.16,41.294,41.06,41.26,71804,31.7390023417744,31.8423314553264,31.6618910630043,31.8161136205445,93117.3767900725,0.0,1.0
2022-02-15,41.36,41.5,41.31,41.39,139671,31.8932248993146,32.0011806895928,31.8546692599296,31.9163582829457,181129.145084483,0.0,1.0
2022-02-16,41.42,41.45,41.34,41.45,68320,31.9394916665767,31.9626250502077,31.8778026435606,31.9626250502077,88599.2309940636,0.0,1.0
2022-02-17,41.19,41.36,41.16,41.33,94028,31.7621357254055,31.8932248993146,31.7390023417744,31.8700915156836,121938.063406174,0.0,1.0
2022-02-18,41.28,41.33,41.15,41.33,87947,31.8315358762986,31.8700915156836,31.7312912138974,31.8700915156836,114052.057497584,0.0,1.0
2022-02-22,40.825,41.15,40.77,41.06,69788,31.4806795578946,31.7312912138974,31.438268354571,31.6618910630043,90502.9732525426,0.0,1.0
2022-02-23,40.325,40.76,40.27,40.76,335838,31.0951231640441,31.430557226694,31.0527119607205,31.430557226694,435523.836923073,0.0,1.0
2022-02-24,40.05,40.05,39.34,39.34,159039,30.8830671474263,30.8830671474263,30.3355770681586,30.3355770681586,206246.093355751,0.0,1.0
2022-02-25,40.41,40.59,40.23,40.52,221882,31.1606677509987,31.2994680527848,31.0218674492125,31.2454901576458,287742.602040761,0.0,1.0
2022-02-28,39.74,39.97,39.35,39.56,205130,30.644022183239,30.8213781244102,30.3432881960356,30.5052218814528,266018.153597955,0.0,1.0
2022-03-01,39.16,39.59,39.05,39.44,232691,30.3428933862883,30.6760763320519,30.2576605396976,30.5598497230646,300306.877264306,0.189488,1.0
2022-03-02,39.16,39.58,39.04,39.12,303654,30.3428933862883,30.6683278914527,30.2499120990984,30.3118996238916,391890.466364473,0.0,1.0
2022-03-03,38.69,38.94,38.63,38.92,84009,29.978716678128,30.1724276931069,29.9322260345331,30.1569308119086,108420.525297915,0.0,1.0
2022-03-04,37.92,38.33,37.87,38.3,130426,29.3820867519931,29.6997728165584,29.3433445489973,29.676527494761,168325.48218055,0.0,1.0
2022-03-07,37.56,37.92,37.55,37.92,159206,29.1031428904236,29.3820867519931,29.0953944498244,29.3820867519931,205468.439697887,0.0,1.0
2022-03-08,37.725,38.0843,37.59,37.75,424498,29.2309921603096,29.5093936310372,29.126388212221,29.2503632618075,547849.589304887,0.0,1.0
2022-03-09,38.2,38.4,38.02,38.16,60431,29.5990430887694,29.7540119007525,29.4595711579847,29.5680493263728,77991.1767105703,0.0,1.0
2022-03-10,38.235,38.2948,37.99,38.09,28227,29.6261626308665,29.6724983056494,29.4363258361872,29.5138102421787,36429.2655261251,0.0,1.0
2022-03-11,37.93,38.35,37.88,38.35,91081,29.3898351925923,29.7152696977568,29.3510929895965,29.7152696977568,117547.523058951,0.0,1.0
2022-03-14,38.0,38.1198,37.8301,37.91,71192,29.4440742767864,29.5369005951642,29.3124282710067,29.374338311394,91879.1324383,0.0,1.0
2022-03-15,38.12,38.22,37.94,37.94,49671,29.5370555639762,29.6145399699677,29.3975836331914,29.3975836331914,64104.5115651029,0.0,1.0
2022-03-16,38.81,38.89,38.1468,38.64,67855,30.0716979653179,30.1336854901111,29.5578213847819,29.9399744751322,87572.4594280375,0.0,1.0
2022-03-17,38.96,39.17,38.6667,38.7,29283,30.1879245743052,30.3506418268874,29.960662811532,29.9864651187272,37792.12039542,0.0,1.0
2022-03-18,39.01,39.1011,38.75,38.84,104150,30.2266667773009,30.2972550711592,30.0252073217229,30.0949432871153,134414.142648738,0.0,1.0
2022-03-21,38.78,38.99,38.76,38.8,100905,30.0484526435204,30.2111698961026,30.0329557623221,30.0639495247187,130226.203206634,0.0,1.0
2022-03-22,38.87,38.95,38.75,38.77,34216,30.1181886089128,30.180176133706,30.0252073217229,30.0407042029212,44158.562696776,0.0,1.0
2022-03-23,38.84,38.899,38.75,38.77,36567,30.0949432871153,30.1406590866503,30.0252073217229,30.0407042029212,47192.7215961249,0.0,1.0
2022-03-24,38.975,38.98,38.74,38.76,45027,30.1995472352039,30.2034214555035,30.0174588811238,30.0329557623221,58111.0475376354,0.0,1.0
2022-03-25,39.1,39.1,38.8307,39.04,87493,30.2964027426933,30.2964027426933,30.0877372373581,30.2499120990984,112916.913900778,0.0,1.0
2022-03-28,39.41,39.41,39.12,39.18,32758,30.5366044012671,30.5366044012671,30.3118996238916,30.3583902674866,42276.8937579199,0.0,1.0
2022-03-29,39.93,40.02,39.7,39.78,302235,30.9395233124231,31.0092592778155,30.7613091786426,30.8232967034358,390059.130133859,0.0,1.0
2022-03-30,39.76,39.89,39.685,39.72,99029,30.8077998222375,30.9085295500265,30.7496865177439,30.7768060598409,127805.070882015,0.0,1.0
2022-03-31,39.79,39.88,39.62,39.78,51537,30.831045144035,30.9007811094274,30.6993216538493,30.8232967034358,66512.7380670956,0.0,1.0
2022-04-01,39.67,39.8,39.34,39.47,74294,30.8984891206981,30.9997445677788,30.6414560627241,30.7427115098048,95384.6956233766,0.207042,1.0
2022-04-04,39.91,39.99,39.67,39.67,73531,31.0854222537702,31.1477332981275,30.8984891206981,30.8984891206981,94405.0940033177,0.0,1.0
2022-04-05,39.41,39.755,39.41,39.67,52729,30.6959782265368,30.9646946053278,30.6959782265368,30.8984891206981,67697.7900708672,0.0,1.0
2022-04-06,39.45,39.5899,39.15,39.24,81885,30.7271337487154,30.8361001875353,30.4934673323754,30.5635672572774,105130.640443645,0.0,1.0
2022-04-07,39.19,39.43,39.06,39.42,50306,30.5246228545541,30.7115559876261,30.4233674074734,30.7037671070814,64586.9450834464,0.0,1.0
2022-04-08,39.03,39.2192,39.0,39.13,55607,30.4000007658394,30.5473663857445,30.3766341242054,30.4778895712861,71392.8011619928,0.0,1.0
2022-04-11,38.61,38.87,38.604,38.87,30712,30.0728677829633,30.2753786771247,30.0681944546365,30.2753786771247,39430.5700592933,0.0,1.0
2022-04-12,38.76,38.95,38.7292,38.8,116158,30.1897009911333,30.337689721482,30.1657112390558,30.220856513312,149133.112690395,0.0,1.0
2022-04-13,38.83,38.89,38.79,38.79,20611,30.244223154946,30.290956438214,30.2130676327673,30.2130676327673,26462.0825570492,0.0,1.0
2022-04-14,38.58,38.86,38.58,38.86,109795,30.0495011413293,30.26758979658,30.0495011413293,30.26758979658,140963.774409355,0.0,1.0
2022-04-18,38.65,38.86,38.63,38.64,77569,30.104023305142,30.26758979658,30.0884455440527,30.0962344245973,99589.4076885036,0.0,1.0
2022-04-19,38.64,38.675,38.5287,38.54,69866,30.0962344245973,30.1234955065037,30.0095441841352,30.0183456191506,89699.6681350153,0.0,1.0
2022-04-20,38.82,38.84,38.7399,38.84,53867,30.2364342744014,30.2520120354907,30.1740453412386,30.2520120354907,69158.8472709022,0.0,1.0
2022-04-21,38.52,38.8,38.43,38.78,83429,30.0027678580613,30.220856513312,29.9326679331593,30.2052787522227,107112.953551601,0.0,1.0
2022-04-22,38.21,38.5799,37.87,38.5,42651,29.7613125611766,30.0494232525239,29.4964906226579,29.987190096972,54758.8318441951,0.0,1.0
2022-04-25,38.52,38.556,38.2112,38.3,60198,30.0027678580613,30.0308078280221,29.762247226842,29.8314124860786,77287.1013424505,0.0,1.0
2022-04-26,38.2,38.525,38.19,38.52,44361,29.7535236806319,30.0066622983336,29.7457348000873,30.0027678580613,56954.2692888875,0.0,1.0
2022-04-27,38.14,38.3,38.13,38.17,57630,29.7067903973639,29.8314124860786,29.6990015168193,29.7301570389979,73990.0935307722,0.0,1.0
2022-04-28,38.23,38.31,37.95,38.15,128187,29.7768903222659,29.8392013666233,29.5588016670152,29.7145792779086,164576.923814491,0.0,1.0
2022-04-29,37.8,38.15,37.74,38.06,162482,29.4419684588452,29.7145792779086,29.3952351755772,29.6444793530066,208607.641455265,0.0,1.0
2022-05-02,37.42,37.64,37.24,37.59,79563,29.3164249455621,29.4887823343388,29.1754052638357,29.4496102005259,101555.611420167,0.218817,1.0
2022-05-03,37.59,37.69,37.5379,37.6,140521,29.4496102005259,29.5279544681517,29.4087928370929,29.4574446272885,179363.47388074,0.0,1.0
2022-05-04,38.18,38.18,37.49,37.61,100373,29.9118413795179,29.9118413795179,29.3712659329001,29.465279054051,128117.861129878,0.0,1.0
2022-05-05,37.59,37.74,37.36,37.73,83160,29.4496102005259,29.5671266019645,29.2694183849866,29.559292175202,106146.885432941,0.0,1.0
2022-05-06,37.21,37.34,37.11,37.34,501572,29.151901983548,29.2537495314615,29.0735577159222,29.2537495314615,640215.315300279,0.0,1.0
2022-05-09,36.83,36.95,36.6,36.935,115620,28.8541937665701,28.948206887721,28.6740019510308,28.9364552475771,147579.399876824,0.0,1.0
2022-05-10,36.9,37.05,36.84,37.04,136051,28.9090347539081,29.0265511553467,28.8620281933326,29.0187167285842,173657.887326083,0.0,1.0
2022-05-11,36.91,37.14,36.73,36.85,135470,28.9168691806707,29.0970609962099,28.7758494989443,28.8698626200952,172916.288715735,0.0,1.0
2022-05-12,36.8,36.93,36.651,36.76,80217,28.8306904862823,28.9325380341958,28.7139575275199,28.799352779232,102390.388513399,0.0,1.0
2022-05-13,36.84,37.01,36.73,36.87,155462,28.8620281933326,28.9952134482964,28.7758494989443,28.8855314736204,198434.428850119,0.0,1.0
2022-05-16,36.62,36.835,36.62,36.76,132974,28.6896708045559,28.8581109799514,28.6896708045559,28.799352779232,169730.350451659,0.0,1.0
2022-05-17,36.77,36.81,36.69,36.75,67345,28.8071872059946,28.8385249130449,28.744511791894,28.7915183524694,85960.3415041057,0.0,1.0
2022-05-18,36.39,36.65,36.3775,36.65,27495,28.5094789890167,28.7131740848437,28.4996859555635,28.7131740848437,35095.1011902203,0.0,1.0
2022-05-19,36.56,36.65,36.36,36.39,41446,28.6426642439805,28.7131740848437,28.485975708729,28.5094789890167,52902.4027615883,0.0,1.0
2022-05-20,36.7,36.7,36.46,36.62,56321,28.7523462186566,28.7523462186566,28.5643199763547,28.6896708045559,71889.1141711,0.0,1.0
2022-05-23,36.86,36.9141,36.66,36.81,90454,28.8776970468578,28.9200812956433,28.7210085116063,28.8385249130449,115457.075215864,0.0,1.0
2022-05-24,37.07,37.07,36.76,36.81,63759,29.0422200088719,29.0422200088719,28.799352779232,28.8385249130449,81383.1080846429,0.0,1.0
2022-05-25,37.4,37.4,37.04,37.04,80917,29.3007560920369,29.3007560920369,29.0187167285842,29.0187167285842,103283.880815023,0.0,1.0
2022-05-26,37.48,37.56,37.36,37.36,101472,29.3634315061375,29.4261069202382,29.2694183849866,29.2694183849866,129520.644043428,0.0,1.0
2022-05-27,37.51,37.8299,37.465,37.6,64256,29.3869347864253,29.6375580985601,29.3516798659937,29.4574446272885,82017.4876187959,0.0,1.0
2022-05-31,37.33,37.45,37.23,37.44,87515,29.2459151046989,29.3399282258498,29.1675708370731,29.3320937990872,111705.683966617,0.0,1.0
2022-06-01,37.11,37.35,36.99,37.27,117420,29.2222590530893,29.4112469855264,29.1277650868707,29.3482510080474,149114.282782985,0.189805,1.0
2022-06-02,37.52,37.52,37.14,37.29,204152,29.5451134376694,29.5451134376694,29.2458825446439,29.3640000024171,259257.18837261,0.0,1.0
2022-06-03,37.3,37.37,37.1805,37.22,131013,29.371874499602,29.4269959798962,29.2777742582427,29.308878522123,166376.337338164,0.0,1.0
2022-06-06,36.9,37.25,36.89,37.25,74281,29.0568946122068,29.3325020136776,29.0490201150219,29.3325020136776,94331.1023624844,0.0,1.0
2022-06-07,37.0,37.0327,36.87,36.88,59110,29.1356395840556,29.1613891898502,29.0332711206522,29.0411456178371,75065.1103330118,0.0,1.0
2022-06-08,36.65,36.87,36.65,36.87,78044,28.8600321825848,29.0332711206522,28.8600321825848,29.0332711206522,99109.820179827,0.0,1.0
2022-06-09,36.21,36.5572,36.17,36.52,131498,28.5135543064501,28.7869568487091,28.4820563177106,28.7576637191814,166992.249679756,0.0,1.0
2022-06-10,35.68,36.11,35.66,36.11,73573,28.0962059556515,28.4348093346013,28.0804569612817,28.4348093346013,93431.9973359951,0.0,1.0
2022-06-13,34.83,35.125,34.58,35.1,132971,27.4268736949367,27.6591713618906,27.2300112653147,27.6394851189284,168862.845306901,0.0,1.0
2022-06-14,34.78,35.15,34.63,35.04,52163,27.3875012090123,27.6788576048528,27.2693837512391,27.5922381358192,66242.9597411756,0.0,1.0
2022-06-15,35.74,35.755,34.96,35.32,86683,28.1434529387608,28.1552646845381,27.5292421583401,27.8127240569958,110080.679394289,0.0,1.0
2022-06-16,34.88,35.12,34.7,34.98,111988,27.4662461808611,27.6552341132982,27.3245052315332,27.5449911527099,142216.064557153,0.0,1.0
2022-06-17,35.11,35.25,34.89,35.1,63055,27.6473596161133,27.7576025767016,27.474120678046,27.6394851189284,80074.9540187457,0.0,1.0
2022-06-21,35.05,35.217,34.99,35.05,56262,27.600112633004,27.7316167359915,27.5528656498948,27.600112633004,71448.3714693946,0.0,1.0
2022-06-22,34.89,35.1,34.82,34.97,818272,27.474120678046,27.6394851189284,27.4189991977518,27.537116655525,1039141.90428716,0.0,1.0
2022-06-23,35.01,35.04,34.83,35.02,189849,27.5686146442645,27.5922381358192,27.4268736949367,27.5764891414494,241093.488946235,0.0,1.0
2022-06-24,35.02,35.175,34.94,34.94,129905,27.5764891414494,27.698543847815,27.5134931639704,27.5134931639704,164969.263370156,0.0,1.0
2022-06-27,34.45,34.94,34.43,34.93,415124,27.1276428019112,27.5134931639704,27.1118938075415,27.5056186667855,527175.247198126,0.0,1.0
2022-06-28,34.19,34.5201,34.17,34.48,307342,26.9229058751044,27.1828430271773,26.9071568807346,27.1512662934659,390300.476061047,0.0,1.0
2022-06-29,34.24,34.28,34.0,34.12,86071,26.9622783610288,26.9937763497683,26.7732904285917,26.8677843948102,109303.486913765,0.0,1.0
2022-06-30,34.43,34.43,33.962,34.16,92217,27.1118938075415,27.1118938075415,26.7433673392891,26.8992823835497,117108.429700209,0.0,1.0
2022-07-01,34.55,34.63,34.33,34.41,60500,27.3757044247796,27.4390924523913,27.2013873488476,27.2647753764592,76355.1128243462,0.215019,1.0
2022-07-05,34.08,34.1,33.93,34.07,209360,27.0032997625612,27.0191467694641,26.8844472107894,26.9953762591097,264226.552411655,0.0,1.0
2022-07-06,33.77,33.9,33.75,33.84,63739,26.7576711555661,26.860676700435,26.7418241486632,26.8131356797263,80442.9510134049,0.0,1.0
2022-07-07,33.9,34.03,33.88,33.88,191724,26.860676700435,26.9636822453039,26.8448296935321,26.8448296935321,241968.721506363,0.0,1.0
2022-07-08,33.85,33.95,33.74,33.87,56740,26.8210591831777,26.9002942176923,26.7339006452117,26.8369061900806,71609.7372174116,0.0,1.0
2022-07-11,33.44,33.7683,33.3477,33.71,94725,26.496195541668,26.7563241599793,26.4230616048111,26.7101301348573,119549.389459276,0.0,1.0
2022-07-12,33.14,33.23,33.04,33.21,126488,26.2584904381244,26.3298019691875,26.1792554036098,26.3139549622845,159636.454726048,0.0,1.0
2022-07-13,32.98,33.05,32.61,32.63,111128,26.1317143829011,26.1871789070612,25.8385447551972,25.8543917621001,140251.090544528,0.0,1.0
2022-07-14,32.61,32.83,32.57,32.75,117899,25.8385447551972,26.0128618311292,25.8068507413914,25.9494738035176,148796.552840952,0.0,1.0
2022-07-15,32.89,32.9408,32.78,32.89,374286,26.060402851838,26.1006542493714,25.9732443138719,26.060402851838,472374.376174763,0.0,1.0
2022-07-18,32.81,33.2384,32.785,33.1,117249,25.9970148242263,26.3364577120867,25.9772060655977,26.2267964243185,147976.208653583,0.0,1.0
2022-07-19,33.36,33.38,32.92,32.93,87801,26.4328075140564,26.4486545209593,26.0841733621923,26.0920968656438,110810.830761825,0.0,1.0
2022-07-20,33.57,33.581,33.35,33.37,134417,26.599201086537,26.6079169403336,26.4248840106049,26.4407310175078,169643.391743969,0.0,1.0
2022-07-21,33.77,33.79,33.61,33.64,35306,26.7576711555661,26.773518162469,26.6308951003428,26.6546656106971,44558.5721219233,0.0,1.0
2022-07-22,33.96,33.96,33.77,33.77,27563,26.9082177211437,26.9082177211437,26.7576711555661,26.7576711555661,34786.3797483877,0.0,1.0
2022-07-25,34.08,34.08,33.92,33.94,381390,27.0032997625612,27.0032997625612,26.8765237073379,26.8923707142408,481340.107108717,0.0,1.0
2022-07-26,33.71,33.88,33.665,33.86,23694,26.7101301348573,26.8448296935321,26.6744743693258,26.8289826866292,29903.4387315712,0.0,1.0
2022-07-27,34.31,34.3299,33.785,33.8,88064,27.1855403419447,27.2013081138131,26.7695564107432,26.7814416659204,111142.754640714,0.0,1.0
2022-07-28,34.94,34.97,34.45,34.45,272182,27.6847210593864,27.7084915697408,27.2964693902651,27.2964693902651,343512.187086879,0.0,1.0
2022-07-29,35.16,35.2218,34.96,35.0,22740,27.8590381353184,27.9080053866484,27.7005680662893,27.7322620800951,28699.4258781096,0.0,1.0
2022-08-01,35.02,35.156,34.87,34.91,31589,27.9190095482418,28.0274328862932,27.7994249842145,27.8313142012884,39623.42496744,0.215688,1.0
2022-08-02,34.63,34.87,34.63,34.84,45154,27.6080896817708,27.7994249842145,27.6080896817708,27.775508071409,56638.5808661175,0.0,1.0
2022-08-03,35.22,35.27,34.78,34.79,222189,28.0784556336115,28.118317154954,27.7276742457981,27.7356465500666,278701.103868136,0.0,1.0
2022-08-04,35.31,35.54,35.29,35.38,24925,28.1502063720279,28.3335693702031,28.1342617634909,28.2060125019073,31264.486603357,0.0,1.0
2022-08-05,35.34,35.36,35.0,35.02,330091,28.1741232848334,28.1900678933704,27.9030649397048,27.9190095482418,414047.167397741,0.0,1.0
2022-08-08,35.89,35.89,35.6,35.6,23101,28.6126000196002,28.6126000196002,28.381403195814,28.381403195814,28976.5658986619,0.0,1.0
2022-08-09,35.26,35.67,35.25,35.65,71518,28.1103448506855,28.4372093256935,28.102372546417,28.4212647171565,89708.0663148999,0.0,1.0
2022-08-10,36.0,36.07,35.69,35.69,316398,28.7002953665535,28.7561014964329,28.4531539342304,28.4531539342304,396871.455660138,0.0,1.0
2022-08-11,36.01,36.31,35.94,36.2,131201,28.708267670822,28.9474367988766,28.6524615409426,28.8597414519233,164570.989241606,0.0,1.0
2022-08-12,36.21,36.22,35.89,35.95,25347,28.8677137561918,28.8756860604602,28.6126000196002,28.6604338452111,31793.8191348159,0.0,1.0
2022-08-15,36.16,36.23,35.9992,36.02,85730,28.8278522348493,28.8836583647287,28.6996575822121,28.7162399750905,107534.781805649,0.0,1.0
2022-08-16,35.84,35.9238,35.77,35.83,112493,28.5727384982577,28.6395464080277,28.5169323683783,28.5647661939892,141104.749908583,0.0,1.0
2022-08-17,35.46,35.4918,35.23,35.36,43936,28.2697909360552,28.295142863629,28.08642793788,28.1900678933704,55110.7917113377,0.0,1.0
2022-08-18,35.4,35.45,35.25,35.43,174830,28.2219571104443,28.2618186317867,28.102372546417,28.2458740232498,219296.69780802,0.0,1.0
2022-08-19,34.91,35.14,34.89,35.12,169501,27.8313142012884,28.0146771994636,27.8153695927515,27.9987325909267,212612.306670235,0.0,1.0
2022-08-22,34.61,34.73,34.57,34.73,28827,27.5921450732338,27.6878127244557,27.5602558561599,27.6878127244557,36158.9310056157,0.0,1.0
2022-08-23,35.07,35.16,34.91,34.94,110515,27.9588710695842,28.0306218080006,27.8313142012884,27.8552311140939,138623.66046018,0.0,1.0
2022-08-24,35.11,35.255,35.09,35.2,42379,27.9907602866582,28.1063586985512,27.9748156781212,28.0625110250746,53157.7804519022,0.0,1.0
2022-08-25,35.5,35.5,35.1314,35.25,27774,28.3016801531292,28.3016801531292,28.0078210177927,28.102372546417,34838.1083619513,0.0,1.0
2022-08-26,34.91,35.51,34.9,35.46,27569,27.8313142012884,28.3096524573977,27.8233418970199,28.2697909360552,34580.9681511715,0.0,1.0
2022-08-29,34.7572,34.86,34.74,34.86,185157,27.709497392066,27.791452679946,27.6957850287242,27.791452679946,232250.292718867,0.0,1.0
2022-08-30,34.66,34.89,34.4928,34.87,27505,27.6320065945763,27.8153695927515,27.4987096672072,27.7994249842145,34500.6902317084,0.0,1.0
2022-08-31,34.46,34.68,34.15,34.67,97533,27.4725605092065,27.6479512031132,27.2254190768834,27.6399788988447,122339.786234111,0.0,1.0
2022-09-01,34.36,34.38,34.15,34.27,57644,27.5317684213173,27.5477938976976,27.3635009193244,27.459653777606,71940.4511068902,0.174267,1.0
2022-09-02,34.41,34.8,34.25,34.51,33432,27.571832112268,27.8843289016834,27.4436283012258,27.6519594941694,41723.564662507,0.0,1.0
2022-09-06,34.19,34.4,34.145,34.4,26415,27.3955518720849,27.5638193740778,27.3594945502293,27.5638193740778,32966.2586910781,0.0,1.0
2022-09-07,34.66,34.66,34.2149,34.25,33156,27.7721505670215,27.7721505670215,27.4155035901784,27.4436283012258,41379.1131236564,0.0,1.0
2022-09-08,34.87,34.87,34.54,34.63,187095,27.9404180690144,27.9404180690144,27.6759977087398,27.748112352451,233496.958917556,0.0,1.0
2022-09-09,35.04,35.0755,34.92,34.95,45088,28.0766346182467,28.1050798388217,27.9804817599651,28.0045199745355,56270.4021148336,0.0,1.0
2022-09-12,35.1,35.26,35.0657,35.22,54507,28.1247110473876,28.2529148584298,28.0972273553954,28.2208639056692,68025.4348845198,0.0,1.0
2022-09-13,34.51,34.7,34.46,34.63,51995,27.6519594941694,27.804201519782,27.6118958032187,27.748112352451,64890.4266758509,0.0,1.0
2022-09-14,34.52,34.64,34.4282,34.48,70083,27.6599722323595,27.7561250906412,27.586415295774,27.627921279599,87464.482598782,0.0,1.0
2022-09-15,34.51,34.735,34.43,34.54,29764,27.6519594941694,27.8322461034475,27.5878575886483,27.6759977087398,37145.8536316959,0.0,1.0
2022-09-16,34.37,34.445,34.2502,34.27,36899,27.5397811595074,27.5998766959335,27.4437885559896,27.459653777606,46050.4251161117,0.0,1.0
2022-09-19,34.47,34.475,34.24,34.24,37848,27.6199085414088,27.6239149105039,27.4356155630356,27.4356155630356,47234.789284116,0.0,1.0
2022-09-20,34.14,34.215,34.08,34.17,21135,27.3554881811342,27.4155837175603,27.3074117519934,27.3795263957047,26376.7509913283,0.0,1.0
2022-09-21,34.0,34.36,33.99,34.23,32402,27.2433098464723,27.5317684213173,27.2352971082822,27.4276028248455,40438.111455927,0.0,1.0
2022-09-22,33.87,34.05,33.7,34.04,32794,27.1391442500005,27.283373537423,27.0029277007681,27.2753607992328,40927.3324821205,0.0,1.0
2022-09-23,33.25,33.64,33.11,33.64,71109,26.6423544822119,26.9548512716273,26.5301761475499,26.9548512716273,88744.9437540741,0.0,1.0
2022-09-26,32.62,33.05,32.51,32.99,325523,26.1375519762331,26.4820997184091,26.0494118561416,26.4340232892683,406256.87783062,0.0,1.0
2022-09-27,32.24,32.91,32.21,32.86,144263,25.8330679250078,26.3699213837471,25.8090297104374,26.3298576927965,180042.07372898,0.0,1.0
2022-09-28,32.9,32.94,32.2601,32.35,276947,26.361908645557,26.3939595983176,25.84917352877,25.9212080450994,345633.406992921,0.0,1.0
2022-09-29,32.34,32.64,32.15,32.64,163957,25.9131953069092,26.1535774526134,25.7609532812966,26.1535774526134,204620.438243918,0.0,1.0
2022-09-30,32.43,32.6489,32.0,32.63,138040,25.9853099506205,26.1607087896026,25.6407622084445,26.1455647144233,172275.689938157,0.0,1.0
2022-10-03,32.69,32.9046,32.55,32.55,151656,26.357813335068,26.530844437598,26.2449319075088,26.2449319075088,188089.754524669,0.204889,1.0
2022-10-04,33.28,33.38,33.15,33.31,353142,26.8335279226389,26.9141575137525,26.728709454191,26.857716799973,437980.641005635,0.0,1.0
2022-10-05,32.94,33.09,32.772,32.99,39499,26.5593873128523,26.6803316995228,26.4239295997813,26.5997021084091,48988.2181645956,0.0,1.0
2022-10-06,32.85,33.1,32.8005,33.01,19228,26.4868206808499,26.6883946586342,26.4469090332487,26.6158280266319,23847.3242074191,0.0,1.0
2022-10-07,32.4,32.69,32.34,32.69,115683,26.1239875208383,26.357813335068,26.0756097661701,26.357813335068,143474.620672293,0.0,1.0
2022-10-10,32.36,32.55,32.2065,32.55,25638,26.0917356843928,26.2449319075088,25.9679692620333,26.2449319075088,31797.2591028609,0.0,1.0
2022-10-11,32.33,32.49,32.2,32.2,25089,26.0675468070587,26.1965541528406,25.9627283386109,25.9627283386109,31116.3676430173,0.0,1.0
2022-10-12,32.23,32.36,32.194,32.22,54872,25.986917215945,26.0917356843928,25.9578905631441,25.9788542568336,68054.4192796702,0.0,1.0
2022-10-13,32.09,32.31,31.56,31.8,65747,25.8740357883858,26.051420888836,25.4466989554832,25.6402099741561,81542.0233339495,0.0,1.0
2022-10-14,31.94,32.38,31.91,32.38,31194,25.7530914017153,26.1078616026156,25.7289025243812,26.1078616026156,38688.0295052127,0.0,1.0
2022-10-17,32.05,32.32,32.05,32.18,26584,25.8417839519404,26.0594838479473,25.8417839519404,25.9466024203882,32970.5256256515,0.0,1.0
2022-10-18,32.35,32.4,31.99,32.27,47530,26.0836727252815,26.1239875208383,25.7934061972721,26.0191690523905,58948.5812137833,0.0,1.0
2022-10-19,31.95,32.12,31.8901,32.0,57393,25.7611543608267,25.8982246657199,25.7128572357496,25.8014691563835,71181.0629413563,0.0,1.0
2022-10-20,31.67,32.02,31.59,31.7,24571,25.5353915057083,25.8175950746063,25.4708878328173,25.5595803830424,30473.9236062249,0.0,1.0
2022-10-21,32.12,32.12,31.52,31.69,54952,25.8982246657199,25.8982246657199,25.4144471190378,25.551517423931,68153.6384359316,0.0,1.0
2022-10-24,31.96,32.09,31.8,31.87,58629,25.769217319938,25.8740357883858,25.6402099741561,25.6966506879357,72713.9989055945,0.0,1.0
2022-10-25,32.4,32.418,32.0,32.0,76670,26.1239875208383,26.1385008472388,25.8014691563835,25.8014691563835,95089.1588819855,0.0,1.0
2022-10-26,32.44,32.64,32.31,32.32,82143,26.1562393572838,26.3174985395112,26.051420888836,26.0594838479473,101876.989409716,0.0,1.0
2022-10-27,32.46,32.6,32.425,32.47,36430,26.1723652755065,26.2852467030657,26.1441449186167,26.1804282346179,45181.923282519,0.0,1.0
2022-10-28,32.57,32.63,32.4,32.406,65654,26.2610578257316,26.3094355803998,26.1239875208383,26.1288252963051,81426.6810647955,0.0,1.0
2022-10-31,32.08,32.31,31.88,32.31,105800,25.8659728292745,26.051420888836,25.7047136470471,26.051420888836,131217.334155655,0.0,1.0
2022-11-01,32.44,32.47,32.2,32.3,56354,26.3206277739423,26.3449686750896,26.1259005647639,26.2070369019216,69455.933030969,0.203881,1.0
2022-11-02,32.2,32.6753,32.1433,32.48,41881,26.1259005647639,26.5115415752743,26.0798962615956,26.3530823088054,51618.0560611495,0.0,1.0
2022-11-03,32.13,32.2,31.82,31.9,35070,26.0691051287536,26.1259005647639,25.8175824835649,25.882491553291,43223.5435176932,0.0,1.0
2022-11-04,32.75,32.77,32.42,32.46,215461,26.572150419131,26.5883776865626,26.3044005065108,26.3368550413738,265554.260332641,0.0,1.0
2022-11-07,32.7404,32.798,32.46,32.78,46191,26.5643613307639,26.6110958609667,26.3368550413738,26.5964913202783,56930.1026126537,0.0,1.0
2022-11-08,32.97,33.08,32.78,32.8,270983,26.7506503608779,26.8399003317513,26.5964913202783,26.6127185877098,333984.758855291,0.0,1.0
2022-11-09,32.555,33.085,32.5324,32.87,57291,26.4139345616736,26.8439571486092,26.395597749476,26.6695140237202,70610.7793462265,0.0,1.0
2022-11-10,33.83,33.83,33.3,33.3,246511,27.4484228604337,27.4484228604337,27.0184002734981,27.0184002734981,303823.180384661,0.0,1.0
2022-11-11,33.93,33.98,33.7301,33.94,35834,27.5295591975913,27.5701273661701,27.3673676596132,27.5376728313071,44165.1684748509,0.0,1.0
2022-11-14,33.8,34.0,33.77,33.87,30315,27.4240819592864,27.5863546336017,27.3997410581391,27.4808773952967,37363.0374034465,0.0,1.0
2022-11-15,34.36,34.36,33.8,34.19,42027,27.8784454473692,27.8784454473692,27.4240819592864,27.7405136742012,51798.0000974649,0.0,1.0
2022-11-16,34.23,34.3626,34.175,34.28,60304,27.7729682090643,27.8805549921353,27.7283432236276,27.8135363776431,74324.2819586818,0.0,1.0
2022-11-17,33.92,34.01,33.8,33.8,52805,27.5214455638756,27.5944682673174,27.4240819592864,27.4240819592864,65081.8139564239,0.0,1.0
2022-11-18,33.96,34.1213,33.85,34.1,44368,27.5539000987386,27.6847730105739,27.4646501278652,27.6674909707593,54683.2671455094,0.0,1.0
2022-11-21,33.9817,34.06,33.88,34.05,50276,27.5715066839018,27.6350364358963,27.4889910290125,27.6269228021805,61964.8381492885,0.0,1.0
2022-11-22,34.33,34.33,34.12,34.12,50688,27.8541045462219,27.8541045462219,27.6837182381909,27.6837182381909,62472.6254298499,0.0,1.0
2022-11-23,34.44,34.49,34.315,34.34,38903,27.9433545170953,27.9839226856742,27.8419340956483,27.8622181799377,47947.6907176738,0.0,1.0
2022-11-25,34.69,34.72,34.55,34.55,23220,28.1461953599895,28.1705362611368,28.0326044879688,28.0326044879688,28618.4967345548,0.0,1.0
2022-11-28,34.57,34.77,34.5424,34.72,40222,28.0488317554003,28.2111044297156,28.0264381263448,28.1705362611368,49573.34951151,0.0,1.0
2022-11-29,34.8652,34.87,34.72,34.79,110219,28.2883462226897,28.2922407668732,28.1705362611368,28.2273316971471,135844.189990779,0.0,1.0
2022-11-30,35.31,35.31,34.9,34.95,22600,28.6492406503669,28.6492406503669,28.3165816680205,28.3571498365994,27854.3508269138,0.0,1.0
2022-12-01,35.65,35.69,35.18,35.3,109512,29.1100179659021,29.142679977645,28.7262393279224,28.8242253631513,134115.437667303,0.227905,1.0
2022-12-02,35.52,35.54,35.15,35.15,40993,29.0038664277375,29.020197433609,28.7017428191152,28.7017428191152,50202.663966467,0.0,1.0
2022-12-05,35.0,35.44,35.0,35.42,135097,28.5792602750792,28.9385424042516,28.5792602750792,28.9222113983801,165448.473980382,0.0,1.0
2022-12-06,34.87,35.07,34.77,35.06,107098,28.4731087369146,28.6364187956293,28.3914537075572,28.6282532926936,131159.098028461,0.0,1.0
2022-12-07,35.27,35.27,35.07,35.07,47625,28.7997288543441,28.7997288543441,28.6364187956293,28.6364187956293,58324.6376552824,0.0,1.0
2022-12-08,35.28,35.45,35.24,35.26,49342,28.8078943572798,28.9467079071873,28.7752323455369,28.7915633514083,60427.3862716419,0.0,1.0
2022-12-09,35.185,35.389,35.185,35.24,38028,28.7303220793903,28.8968983392793,28.7303220793903,28.7752323455369,46571.5342940699,0.0,1.0
2022-12-12,35.33,35.38,35.22,35.32,45045,28.8487218719585,28.8895493866372,28.7589013396654,28.8405563690228,55165.0037413585,0.0,1.0
2022-12-13,35.65,36.08,35.58,36.03,41951,29.1100179659021,29.4611345921388,29.0528594453519,29.4203070774601,51375.8923732651,0.0,1.0
2022-12-14,35.55,35.735,35.29,35.6,73082,29.0283629365447,29.1794247408558,28.8160598602155,29.0691904512234,89500.9169369732,0.0,1.0
2022-12-15,35.16,35.32,35.08,35.32,39284,28.8978194080105,29.0293225680014,28.832067828015,29.0293225680014,47796.8742380999,0.230128,1.0
2022-12-16,35.09,35.1,34.96,34.99,44607,28.8402867755145,28.8485057230139,28.7334404580218,28.7580973005201,54273.3725979768,0.0,1.0
2022-12-19,34.94,35.09,34.9,35.09,48419,28.7170025630229,28.8402867755145,28.6841267730252,28.8402867755145,58911.4360486346,0.0,1.0
2022-12-20,34.9405,35.0,34.79,34.79,102695,28.7174135103979,28.7663162480195,28.5937183505314,28.5937183505314,124949.088684494,0.0,1.0
2022-12-21,35.39,35.4123,35.15,35.16,75589,29.0868552004975,29.1051834534212,28.8896004605111,28.8978194080105,91969.1967921732,0.0,1.0
2022-12-22,35.23,35.35,35.095,35.35,68959,28.9553520405065,29.0539794104997,28.8443962492642,29.0539794104997,83902.4704863337,0.0,1.0
2022-12-23,35.13,35.14,34.9601,35.1,25510,28.8731625655122,28.8813815130116,28.7335226474968,28.8485057230139,31038.0374150781,0.0,1.0
2022-12-27,34.925,35.07,34.92,35.07,71118,28.7046741417738,28.8238488805156,28.7005646680241,28.8238488805156,86529.3275141326,0.0,1.0
2022-12-28,34.77,35.08,34.77,34.97,26677,28.5772804555326,28.832067828015,28.5772804555326,28.7416594055212,32457.9272490019,0.0,1.0
2022-12-29,35.06,35.12,35.0,35.02,72188,28.8156299330162,28.8649436180128,28.7663162480195,28.7827541430184,87831.1973704294,0.0,1.0
2022-12-30,34.975,35.03,34.892,35.0,23834,28.745768879271,28.7909730905179,28.6775516150257,28.7663162480195,28998.846873813,0.0,1.0
2023-01-03,35.22,35.36,35.08,35.35,78329,28.9471330930071,29.0621983579992,28.832067828015,29.0539794104997,95302.9569849335,0.0,1.0
2023-01-04,35.65,35.67,35.47,35.51,51556,29.3005478354828,29.3169857304816,29.152606780493,29.1854825704907,62728.2264591049,0.0,1.0
2023-01-05,35.44,35.54,35.35,35.44,48250,29.1279499379947,29.210139412989,29.0539794104997,29.1279499379947,58705.8136133875,0.0,1.0
2023-01-06,36.04,36.09,35.53,35.56,299852,29.6210867879607,29.6621815254579,29.2019204654896,29.2265773079879,364830.168364798,0.0,1.0
2023-01-09,35.93,36.04,35.82,35.82,41816,29.5306783654669,29.6210867879607,29.4402699429731,29.4402699429731,50877.5606644025,0.0,1.0
2023-01-10,35.8,35.825,35.69,35.725,102702,29.4238320479743,29.4443794167229,29.3334236254805,29.3621899417285,124957.605590096,0.0,1.0
2023-01-11,36.13,36.24,36.08,36.15,47727,29.6950573154556,29.7854657379494,29.6539625779584,29.7114952104545,58069.4790948425,0.0,1.0
2023-01-12,36.49,36.54,36.04,36.27,182975,29.9909394254352,30.0320341629324,29.6210867879607,29.8101225804477,222625.828930769,0.0,1.0
2023-01-13,36.43,36.495,36.26,36.26,175321,29.9416257404386,29.995048899185,29.8019036329482,29.8019036329482,213313.201005446,0.0,1.0
2023-01-17,36.47,36.5138,36.18,36.19,36767,29.9745015304364,30.0105005204839,29.7361520529528,29.7443710004522,44734.4383238015,0.0,1.0
2023-01-18,36.68,37.0052,36.59,36.89,61303,30.1470994279245,30.4143796006061,30.0731289004296,30.3196973254126,74587.4091594093,0.0,1.0
2023-01-19,36.625,36.7,36.4946,36.58,52802,30.1018952166776,30.1635373229234,29.994720141285,30.0649099529301,64244.2356562507,0.0,1.0
2023-01-20,36.66,36.66,36.5,36.51,33937,30.1306615329256,30.1306615329256,29.9991583729347,30.0073773204341,41291.1750590163,0.0,1.0
2023-01-23,36.75,36.76,36.615,36.64,63178,30.2046320604205,30.21285100792,30.0936762691782,30.1142236379268,76868.7231599297,0.0,1.0
2023-01-24,36.82,36.84,36.575,36.63,60306,30.2621646929166,30.2786025879154,30.0608004791804,30.1060046904273,73374.3584615327,0.0,1.0
2023-01-25,36.82,36.82,36.63,36.71,147337,30.2621646929166,30.2621646929166,30.1060046904273,30.1717562704228,179265.045810481,0.0,1.0
2023-01-26,36.82,36.82,36.61,36.71,95621,30.2621646929166,30.2621646929166,30.0895667954284,30.1717562704228,116342.147223331,0.0,1.0
2023-01-27,36.75,36.805,36.61,36.66,109568,30.2046320604205,30.2498362716674,30.0895667954284,30.1306615329256,133311.473284801,0.0,1.0
2023-01-30,36.41,36.63,36.41,36.55,49205,29.9251878454398,30.1060046904273,29.9251878454398,30.0402531104318,59867.7628776525,0.0,1.0
2023-01-31,36.51,36.52,36.39,36.39,105939,30.0073773204341,30.0155962679335,29.9087499504409,29.9087499504409,128896.066080594,0.0,1.0
2023-02-01,36.85,36.87,36.35,36.43,89107,30.4415728103027,30.4580946951387,30.0285256894031,30.094613228747,107865.417153765,0.188286,1.0
2023-02-02,36.9701,37.08,36.88,37.03,165959,30.5407867287428,30.6315744859165,30.4663556375567,30.5902697738266,200895.965136539,0.0,1.0
2023-02-03,36.51,36.7193,36.51,36.52,91906,30.160700768091,30.3336022928995,30.160700768091,30.168961710509,111253.650430762,0.0,1.0
2023-02-06,36.06,36.255,36.02,36.22,37275,29.7889583592813,29.9500467364322,29.7559145896093,29.9211334379692,45121.9704894854,0.0,1.0
2023-02-07,36.13,36.21,35.95,36.01,82500,29.8467849562072,29.9128724955512,29.6980879926834,29.7476536471913,99867.5403187807,0.0,1.0
2023-02-08,36.04,36.18,35.95,36.16,44841,29.7724364744453,29.8880896682972,29.6980879926834,29.8715677834612,54280.7318234478,0.0,1.0
2023-02-09,35.75,36.24,35.74,36.24,259248,29.5328691443235,29.9376553228052,29.5246082019055,29.9376553228052,313823.758697736,0.0,1.0
2023-02-10,35.53,35.67,35.44,35.63,89657,29.3511284111277,29.4667816049796,29.2767799293658,29.4337378353076,108531.20075589,0.0,1.0
2023-02-13,35.53,35.63,35.53,35.58,48568,29.3511284111277,29.4337378353076,29.3511284111277,29.3924331232176,58792.3236145761,0.0,1.0
2023-02-14,35.575,35.68,35.415,35.64,53451,29.3883026520087,29.4750425473976,29.2561275733208,29.4419987777256,64703.2714858077,0.0,1.0
2023-02-15,35.53,35.55,35.46,35.54,26217,29.3511284111277,29.3676502959637,29.2933018142017,29.3593893535457,31736.0885398481,0.0,1.0
2023-02-16,35.31,35.4482,35.3,35.42,66821,29.1693876779319,29.2835539021485,29.1611267355139,29.2602580445298,80887.8655956512,0.0,1.0
2023-02-17,35.26,35.27,35.13,35.18,27422,29.1280829658419,29.1363439082599,29.020690714408,29.0619954264979,33194.7598863224,0.0,1.0
2023-02-21,34.73,35.02,34.7,35.02,46301,28.6902530176883,28.9298203478101,28.6654701904343,28.9298203478101,56048.0846581801,0.0,1.0
2023-02-22,34.86,34.96,34.8301,34.89,21077,28.7976452691222,28.8802546933021,28.7729450512924,28.8224280963762,25514.038149078,0.0,1.0
2023-02-23,35.47,35.62,35.15,35.26,124741,29.3015627566197,29.4254768928896,29.037212599244,29.1280829658419,151000.931477637,0.0,1.0
2023-02-24,35.2343,35.295,35.16,35.22,38319,29.1068523438276,29.1569962643049,29.045473541662,29.0950391961699,46385.7488178831,0.0,1.0
2023-02-27,35.46,35.49,35.35,35.46,37650,29.2933018142017,29.3180846414557,29.2024314476038,29.2933018142017,45575.9138545708,0.0,1.0
2023-02-28,35.29,35.36,35.1947,35.27,40391,29.1528657930959,29.2106923900218,29.0741390118524,29.1363439082599,48893.9372244347,0.0,1.0
2023-03-01,34.93,35.12,34.9089,35.11,74067,29.0229930390599,29.1808621681014,29.0054612568347,29.1725532665729,89141.7472525364,0.202787,1.0
2023-03-02,34.86,34.87,34.66,34.75,85000,28.9648307283604,28.9731396298889,28.7986526977903,28.8734328115468,102299.924615086,0.0,1.0
2023-03-03,35.29,35.3028,35.01,35.05,39821,29.322113494086,29.3327488880425,29.0894642512879,29.1226998574019,47925.7093893806,0.0,1.0
2023-03-06,35.2,35.38,35.165,35.38,20742,29.2473333803295,29.3968936078425,29.2182522249797,29.3968936078425,24963.5886631308,0.0,1.0
2023-03-07,35.16,35.315,35.041,35.31,47990,29.2140977742154,29.3428857479072,29.1152218460263,29.338731297143,57757.3339091529,0.0,1.0
2023-03-08,34.95,35.15,34.86,35.06,14834,29.0396108421169,29.2057888726869,28.9648307283604,29.1310087589304,17853.1421381199,0.0,1.0
2023-03-09,34.86,35.07,34.8001,34.96,41812,28.9648307283604,29.1393176604589,28.9150604082046,29.0479197436454,50321.9346824233,0.0,1.0
2023-03-10,34.93,35.03,34.785,35.0,46284,29.0229930390599,29.1060820543449,28.9025139668966,29.0811553497594,55704.1142457018,0.0,1.0
2023-03-13,34.7,34.95,34.66,34.89,112453,28.8318883039043,29.0396108421169,28.7986526977903,28.9897574329459,135340.393208709,0.0,1.0
2023-03-14,34.67,34.87,34.5974,34.8049,40225,28.8069615993188,28.9731396298889,28.7466389742219,28.9190486809383,48411.9349134335,0.0,1.0
2023-03-15,34.6,34.62,34.38,34.42,35007,28.7487992886193,28.7654170916763,28.5660034549922,28.5992390611062,42131.9230705921,0.0,1.0
2023-03-16,34.56,34.6969,34.46,34.56,65363,28.7155636825053,28.8293125444305,28.6324746672203,28.7155636825053,78666.2349719515,0.0,1.0
2023-03-17,34.33,34.49,34.3,34.49,27473,28.5244589473497,28.6574013718058,28.4995322427642,28.6574013718058,33064.5391641208,0.0,1.0
2023-03-20,34.34,34.398,34.24,34.24,21145,28.5327678488782,28.5809594777435,28.4496788335932,28.4496788335932,25448.6106586588,0.0,1.0
2023-03-21,34.58,34.61,34.5249,34.55,29882,28.7321814855623,28.7571081901478,28.6863994381402,28.7072547809768,35963.8393805648,0.0,1.0
2023-03-22,34.72,34.9923,34.5,34.54,15525,28.8485061069613,29.0747574955825,28.6657102733343,28.6989458794483,18684.7803488143,0.0,1.0
2023-03-23,34.82,34.95,34.69,34.85,38762,28.9315951222464,29.0396108421169,28.8235794023758,28.9565218268319,46651.172681529,0.0,1.0
2023-03-24,34.62,34.7505,34.6,34.69,24716,28.7654170916763,28.8738482566233,28.7487992886193,28.8235794023758,29746.4110210173,0.0,1.0
2023-03-27,34.55,34.585,34.5209,34.54,19964,28.7072547809768,28.7363359363265,28.6830758775288,28.6989458794483,24027.2434707715,0.0,1.0
2023-03-28,34.5,34.5581,34.43,34.52,31617,28.6657102733343,28.7139849912149,28.6075479626347,28.6823280763913,38051.9613712374,0.0,1.0
2023-03-29,34.7,34.73,34.6,34.6,47573,28.8318883039043,28.8568150084898,28.7487992886193,28.7487992886193,57255.4625142765,0.0,1.0
2023-03-30,35.0,35.02,34.9031,34.93,53455,29.0811553497594,29.0977731528164,29.0006420939482,29.0229930390599,64334.6172976404,0.0,1.0
2023-03-31,35.24,35.255,35.04,35.04,56719,29.2805689864435,29.2930323387362,29.1143909558734,29.1143909558734,68262.9344028597,0.0,1.0
2023-04-03,35.12,35.184,35.049,35.07,53420,29.3545904974904,29.4080840564836,29.2952460804824,29.312798654527,63911.9935997879,0.209087,1.0
2023-04-04,35.01,35.15,35.01,35.09,125418,29.262648442971,29.3796656032685,29.262648442971,29.3295153917124,150050.812678738,0.0,1.0
2023-04-05,34.84,34.9112,34.75,34.85,31067,29.1205561768954,29.1800677612753,29.0453308595613,29.1289145454881,37168.7365249833,0.0,1.0
2023-04-06,34.83,34.89,34.82,34.87,23515,29.1121978083027,29.1623480198588,29.1038394397101,29.1456312826734,28133.4805222578,0.0,1.0
2023-04-10,34.8288,34.83,34.73,34.76,15117,29.1111948040716,29.1121978083027,29.0286141223759,29.053689228154,18086.0652798201,0.0,1.0
2023-04-11,34.815,34.8791,34.7896,34.87,24335,29.0996602554137,29.1532373980928,29.0784299991883,29.1456312826734,29114.5332132317,0.0,1.0
2023-04-12,34.92,35.09,34.832,34.96,38875,29.1874231256369,29.3295153917124,29.1138694820213,29.2208566000076,46510.2723922079,0.0,1.0
2023-04-13,35.04,35.11,34.982,35.0,76895,29.287723548749,29.3462321288978,29.2392450109115,29.2542900743783,91997.6178932175,0.0,1.0
2023-04-14,35.02,35.08,34.96,35.02,33501,29.2710068115636,29.3211570231197,29.2208566000076,29.2710068115636,40080.7880491669,0.0,1.0
2023-04-17,34.8366,35.0,34.79,34.92,29963,29.1177143315739,29.2542900743783,29.078764333932,29.1874231256369,35847.9046093306,0.0,1.0
2023-04-18,34.83,34.915,34.8001,34.81,26027,29.1121978083027,29.1832439413405,29.0872062862106,29.0954810711174,31138.8516926559,0.0,1.0
2023-04-19,34.63,34.6901,34.61,34.65,46741,28.9450304364491,28.9952642316911,28.9283136992638,28.9617471736345,55921.1997912333,0.0,1.0
2023-04-20,34.54,34.59,34.51,34.55,46308,28.869805119115,28.9115969620784,28.844730013337,28.8781634877077,55403.1561141703,0.0,1.0
2023-04-21,34.48,34.565,34.455,34.55,39092,28.8196549075589,28.8907010405967,28.7987589860772,28.8781634877077,46769.8924335999,0.0,1.0
2023-04-24,34.54,34.54,34.45,34.45,55303,28.869805119115,28.869805119115,28.7945798017809,28.7945798017809,66164.8255718657,0.0,1.0
2023-04-25,34.58,34.64,34.551,34.56,25901,28.9032385934857,28.9533888050418,28.878999324567,28.8865218563004,30988.1045718477,0.0,1.0
2023-04-26,34.45,34.63,34.45,34.63,22217,28.7945798017809,28.9450304364491,28.7945798017809,28.9450304364491,26580.5458967893,0.0,1.0
2023-04-27,34.51,34.56,34.49,34.56,28404,28.844730013337,28.8865218563004,28.8280132761516,28.8865218563004,33982.7080907595,0.0,1.0
2023-04-28,34.79,34.795,34.59,34.59,29565,29.078764333932,29.0829435182284,28.9115969620784,28.9115969620784,35371.7351324921,0.0,1.0
2023-05-01,34.385,34.51,34.3658,34.48,70914,28.912335841862,29.0174410325042,28.8961916845794,28.9922157867501,84336.9385073857,0.205884,1.0
2023-05-02,34.38,34.43,34.3389,34.37,18010,28.9081316342363,28.9501737104932,28.8735730475532,28.8997232189849,21419.0182829627,0.0,1.0
2023-05-03,34.45,34.51,34.425,34.44,18488,28.966990540996,29.0174410325042,28.9459695028675,28.9585821257446,21987.4963917498,0.0,1.0
2023-05-04,34.31,34.44,34.275,34.44,100896,28.8492727274767,28.9585821257446,28.8198432740969,28.9585821257446,119994.073774448,0.0,1.0
2023-05-05,34.39,34.445,34.3128,34.32,12305,28.9165400494877,28.9627863333703,28.8516270837471,28.8576811427281,14634.1488046561,0.0,1.0
2023-05-08,34.32,34.37,34.26,34.36,47568,28.8576811427281,28.8997232189849,28.8072306512198,28.8913148037336,56571.896817544,0.0,1.0
2023-05-09,34.305,34.305,34.2215,34.24,60959,28.845068519851,28.845068519851,28.774858252502,28.790413820717,72497.6088568086,0.0,1.0
2023-05-10,34.38,34.448,34.35,34.44,263908,28.9081316342363,28.9653088579457,28.8829063884822,28.9585821257446,313861.758857308,0.0,1.0
2023-05-11,34.51,34.53,34.44,34.51,25483,29.0174410325042,29.034257863007,28.9585821257446,29.0174410325042,30306.5431929339,0.0,1.0
2023-05-12,34.3,34.44,34.3,34.43,15648,28.8408643122253,28.9585821257446,28.8408643122253,28.9501737104932,18609.9277119267,0.0,1.0
2023-05-15,34.055,34.085,34.01,34.06,25346,28.6348581385665,28.6600833843207,28.5970202699353,28.6390623461922,30143.6111826748,0.0,1.0
2023-05-16,33.92,33.99,33.92,33.99,45641,28.521344532673,28.5802034394326,28.521344532673,28.5802034394326,54280.1451111993,0.0,1.0
2023-05-17,33.91,33.95,33.86,33.95,27228,28.5129361174216,28.5465697784271,28.4708940411647,28.5465697784271,32381.8450754307,0.0,1.0
2023-05-18,33.78,33.85,33.77,33.84,30230,28.4036267191537,28.4624856259133,28.3952183039023,28.4540772106619,35952.0778841733,0.0,1.0
2023-05-19,33.8748,33.93,33.8504,33.86,20615,28.4833384957367,28.5297529479243,28.4628219625234,28.4708940411647,24517.1050473779,0.0,1.0
2023-05-22,33.81,33.85,33.8,33.84,15138,28.4288519649078,28.4624856259133,28.4204435496564,28.4540772106619,18003.3924912543,0.0,1.0
2023-05-23,33.835,33.8839,33.812,33.88,69754,28.4498730030362,28.4909901536155,28.4305336479581,28.4877108716674,82957.3682015426,0.0,1.0
2023-05-24,33.7997,33.9,33.7601,33.9,22539,28.4201912971989,28.5045277021702,28.3868939728034,28.5045277021702,26805.2888994834,0.0,1.0
2023-05-25,33.73,33.93,33.73,33.93,43628,28.3615846428968,28.5297529479243,28.3615846428968,28.5297529479243,51886.1149166627,0.0,1.0
2023-05-26,33.9,33.92,33.78,33.78,21988,28.5045277021702,28.521344532673,28.4036267191537,28.4036267191537,26149.9930042079,0.0,1.0
2023-05-30,34.17,34.17,34.0,34.08,40991,28.7315549139574,28.7315549139574,28.588611854684,28.655879176695,48749.9710403622,0.0,1.0
2023-05-31,34.06,34.1301,34.0408,34.13,17655,28.6390623461922,28.6980053371044,28.6229181889096,28.6979212529519,20996.8221979848,0.0,1.0
2023-06-01,34.1063,34.1063,33.89,33.91,22999,28.8510939902201,28.8510939902201,28.6681221747466,28.6850405118223,27188.2513004844,0.205866,1.0
2023-06-02,34.22,34.286,34.2,34.2,15357,28.9472747364954,29.0031052488452,28.9303563994197,28.9303563994197,18154.2664994799,0.0,1.0
2023-06-05,34.4739,34.48,34.36,34.37,30286,29.1620530256712,29.1672131184793,29.0657030960252,29.074162264563,35802.5731069382,0.0,1.0
2023-06-06,34.56,34.59,34.4,34.4,79824,29.234886466782,29.2602639723955,29.0995397701765,29.0995397701765,94363.8841606099,0.0,1.0
2023-06-07,34.46,34.56,34.4392,34.5,83827,29.1502947814036,29.234886466782,29.1326997108449,29.184131455555,99096.0277301494,0.0,1.0
2023-06-08,34.56,34.572,34.44,34.44,29899,29.234886466782,29.2450374690274,29.1333764443279,29.1333764443279,35345.0813354139,0.0,1.0
2023-06-09,34.6215,34.67,34.56,34.56,15017,29.2869103532897,29.3279373206983,29.234886466782,29.234886466782,17752.3357441356,0.0,1.0
2023-06-12,34.7852,34.7852,34.6665,34.7,33076,29.4253869422542,29.4253869422542,29.32497661171,29.3533148263118,39100.7695993227,0.0,1.0
2023-06-13,34.81,34.92,34.77,34.77,64942,29.4463656802281,29.5394165341443,29.4125290060767,29.4125290060767,76771.1385693315,0.0,1.0
2023-06-14,34.91,34.9785,34.7707,34.89,37859,29.5309573656065,29.5889026700907,29.4131211478743,29.5140390285308,44754.9896075933,0.0,1.0
2023-06-15,35.0418,35.0418,34.91,34.92,61005,29.6424492069353,29.6424492069353,29.5309573656065,29.5394165341443,72117.0168523,0.0,1.0
2023-06-16,34.973,35.03,34.9301,35.03,18691,29.5842501273949,29.6324673880606,29.5479602943676,29.6324673880606,22095.5522004154,0.0,1.0
2023-06-20,34.885,34.95,34.86,34.91,47829,29.5098094442619,29.5647940397579,29.4886615229173,29.5309573656065,56541.0179334261,0.0,1.0
2023-06-21,35.0106,35.04,34.83,34.88,31632,29.6160566010972,29.6409265565984,29.4632840173038,29.505579859993,37393.7460383896,0.0,1.0
2023-06-22,34.9,34.96,34.8882,34.94,27819,29.5224981970686,29.5732532082957,29.512516378194,29.55633487122,32886.2108321308,0.0,1.0
2023-06-23,34.9,34.9795,34.8967,34.95,13131,29.5224981970686,29.5897485869445,29.5197066714512,29.5647940397579,15522.8022012549,0.0,1.0
2023-06-26,34.965,34.993,34.71,34.93,79607,29.5774827925646,29.6011684644706,29.3617739948497,29.5478757026822,94107.3577667578,0.0,1.0
2023-06-27,34.97,35.0317,34.9628,35.03,14752,29.5817123768335,29.633905446712,29.5756217754863,29.6324673880606,17439.0661848231,0.0,1.0
2023-06-28,35.03,35.05,34.98,35.01,23849,29.6324673880606,29.6493857251363,29.5901715453714,29.6155490509849,28193.0781888453,0.0,1.0
2023-06-29,34.93,34.98,34.8901,34.97,18133,29.5478757026822,29.5901715453714,29.5141236202162,29.5817123768335,21435.9129019385,0.0,1.0
2023-06-30,35.13,35.17,35.04,35.04,28870,29.717059073439,29.7508957475904,29.6409265565984,29.6409265565984,34128.649725857,0.0,1.0
2023-07-03,34.97,34.995,34.89,34.89,14295,29.7603031889213,29.7815787845668,29.6922212828557,29.6922212828557,16797.4145567876,0.211121,1.0
2023-07-05,34.81,34.89,34.79,34.85,53421,29.6241393767901,29.6922212828557,29.6071189002737,29.6581803298229,62772.6256060268,0.0,1.0
2023-07-06,34.355,34.54,34.32,34.54,38027,29.2369235360421,29.3943629438188,29.2071377021384,29.3943629438188,44683.8253480911,0.0,1.0
2023-07-07,34.4184,34.528,34.35,34.37,16648,29.2908784465991,29.3841506579089,29.232668416913,29.2496888934294,19562.3195202099,0.0,1.0
2023-07-10,34.56,34.57,34.4738,34.49,17548,29.4113834203352,29.4198936585934,29.3380251665495,29.3518117525278,20619.8692299761,0.0,1.0
2023-07-11,34.814,34.814,34.71,34.71,27357,29.6275434720934,29.6275434720934,29.5390369942082,29.5390369942082,32145.9860111955,0.0,1.0
2023-07-12,35.165,35.18,35.04,35.04,64491,29.9262528349562,29.9390181923435,29.8198748567287,29.8198748567287,75780.4870361518,0.0,1.0
2023-07-13,35.53,35.5433,35.34,35.34,70708,30.2368765313805,30.2481951482639,30.0751820044747,30.0751820044747,83085.8054201705,0.0,1.0
2023-07-14,35.325,35.44,35.32,35.41,29385,30.0624166470874,30.1602843870567,30.0581615279583,30.1347536722821,34528.9980238688,0.0,1.0
2023-07-17,35.359,35.3782,35.29,35.3,30242,30.0913514571653,30.107691114621,30.0326308131837,30.0411410514419,35536.0203586128,0.0,1.0
2023-07-18,35.49,35.5283,35.37,35.37,105291,30.2028355783477,30.2354297908766,30.1007127192493,30.1007127192493,123722.740545556,0.0,1.0
2023-07-19,35.37,35.49,35.31,35.45,20854,30.1007127192493,30.2028355783477,30.0496512897001,30.1687946253149,24504.6018305176,0.0,1.0
2023-07-20,35.19,35.21,35.12,35.2,41772,29.9475284306017,29.9645489071181,29.8879567627943,29.9560386688599,49084.4071959519,0.0,1.0
2023-07-21,35.3104,35.32,35.23,35.25,22701,30.0499916992304,30.0581615279583,29.9815693836345,29.9985898601509,26674.9288460046,0.0,1.0
2023-07-24,35.37,35.4711,35.36,35.46,18258,30.1007127192493,30.1867512280397,30.0922024809911,30.1773048635731,21454.1584454584,0.0,1.0
2023-07-25,35.36,35.38,35.28,35.32,37483,30.0922024809911,30.1092229575075,30.0241205749255,30.0581615279583,44044.595301299,0.0,1.0
2023-07-26,35.4,35.43,35.31,35.38,77082,30.1262434340239,30.1517741487985,30.0496512897001,30.1092229575075,90575.6074757819,0.0,1.0
2023-07-27,35.285,35.55,35.281,35.52,53210,30.0283756940546,30.2538970078968,30.0249715987513,30.2283662931223,62524.6889518481,0.0,1.0
2023-07-28,35.72,35.72,35.52,35.52,20007,30.3985710582862,30.3985710582862,30.2283662931223,30.2283662931223,23509.3300481042,0.0,1.0
2023-07-31,35.72,35.82,35.7,35.77,34132,30.3985710582862,30.4836734408682,30.3815505817698,30.4411222495772,40106.9852152694,0.0,1.0
2023-08-01,35.251,35.39,35.251,35.39,38407,30.1760317319296,30.2950203680176,30.1760317319296,30.2950203680176,44866.2424876575,0.207504,1.0
2023-08-02,35.03,35.1,34.88,35.1,32002,29.9868483608832,30.0467706956038,29.8584433579106,30.0467706956038,37384.0573877162,0.0,1.0
2023-08-03,34.85,34.95,34.84,34.95,66250,29.832762357316,29.9183656926312,29.8242020237845,29.9183656926312,77391.8443202361,0.0,1.0
2023-08-04,35.21,35.3,35.11,35.12,33639,30.1409343644504,30.217977366234,30.0553310291353,30.0638913626668,39296.3660541649,0.0,1.0
2023-08-07,35.13,35.27,35.13,35.26,94616,30.0724516961984,30.1922963656395,30.0724516961984,30.183736032108,110528.403655901,0.0,1.0
2023-08-08,35.13,35.16,35.09,35.13,33040,30.0724516961984,30.0981326967929,30.0382103620723,30.0724516961984,38596.6269636316,0.0,1.0
2023-08-09,35.185,35.23,35.1663,35.17,89210,30.1195335306217,30.1580550315135,30.1035257069177,30.1066930303244,104213.22915937,0.0,1.0
2023-08-10,35.2,35.38,35.1766,35.3,18621,30.1323740309189,30.2864600344861,30.1123428504552,30.217977366234,21752.6571032018,0.0,1.0
2023-08-11,35.135,35.1834,35.0949,35.13,15422,30.0767318629641,30.1181638772566,30.0424049255028,30.0724516961984,18015.6531789688,0.0,1.0
2023-08-14,34.78,34.8699,34.78,34.84,59254,29.7728400225955,29.8497974210437,29.7728400225955,29.8242020237845,69219.265560019,0.0,1.0
2023-08-15,34.54,34.61,34.52,34.61,26282,29.5673920178392,29.6273143525598,29.5502713507762,29.6273143525598,30702.0747535765,0.0,1.0
2023-08-16,34.52,34.62,34.51,34.58,14977,29.5502713507762,29.6358746860913,29.5417110172447,29.6016333519652,17495.8136208932,0.0,1.0
2023-08-17,34.49,34.54,34.44,34.54,16781,29.5245903501816,29.5673920178392,29.4817886825241,29.5673920178392,19603.208143968,0.0,1.0
2023-08-18,34.43,34.52,34.4,34.4,35882,29.4732283489926,29.5502713507762,29.447547348398,29.447547348398,41916.591062622,0.0,1.0
2023-08-21,34.35,34.47,34.3059,34.47,24093,29.4047456807405,29.5074696831186,29.3669946098665,29.5074696831186,28144.9313993577,0.0,1.0
2023-08-22,34.41,34.4399,34.3707,34.42,16344,29.4561076819296,29.4817030791888,29.4224655711507,29.4646680154611,19092.71401615,0.0,1.0
2023-08-23,34.81,34.8188,34.61,34.61,11260,29.79852102319,29.8060541166977,29.6273143525598,29.6273143525598,13153.6930874846,0.0,1.0
2023-08-24,34.64,34.86,34.64,34.86,40109,29.6529953531543,29.8413226908476,29.6529953531543,29.8413226908476,46854.4827749486,0.0,1.0
2023-08-25,34.68,34.76,34.636,34.695,16974,29.6872366872804,29.7557193555324,29.6495712197417,29.7000771875776,19828.6666489311,0.0,1.0
2023-08-28,34.795,34.8,34.67,34.72,50165,29.7856805228927,29.7899606896585,29.6786763537488,29.7214780214064,58601.6886086739,0.0,1.0
2023-08-29,35.0493,35.0684,34.82,34.82,16365,30.0033698045991,30.0197200416442,29.8070813567215,29.8070813567215,19117.245770576,0.0,1.0
2023-08-30,34.95,35.0388,34.91,34.97,17795,29.9183656926312,29.994381454391,29.8841243585051,29.9354863596942,20787.7414291109,0.0,1.0
2023-08-31,34.915,34.96,34.9,34.92,80696,29.8884045252709,29.9269260261627,29.8755640249736,29.8926846920366,94267.355007785,0.0,1.0
2023-09-01,34.73,34.84,34.66,34.83,43017,29.8966575428286,29.9913489430506,29.8363993790509,29.9827406339395,49971.486205767,0.194641,1.0
2023-09-05,34.53,34.75,34.53,34.74,46204,29.7244913606067,29.9138741610508,29.7244913606067,29.9052658519397,53673.7231478546,0.0,1.0
2023-09-06,34.46,34.5,34.38,34.5,24161,29.6642331968291,29.6986664332734,29.5953667239403,29.6986664332734,28067.0683268832,0.0,1.0
2023-09-07,34.68,34.68,34.4867,34.5,29066,29.8536159972731,29.8536159972731,29.6872173821557,29.6986664332734,33765.0514460987,0.0,1.0
2023-09-08,34.69,34.82,34.6743,34.75,12760,29.8622243063842,29.9741323248284,29.8487092610798,29.9138741610508,14822.8877882137,0.0,1.0
2023-09-11,34.6578,34.66,34.585,34.62,21907,29.8345055510465,29.8363993790509,29.7718370607177,29.8019661426066,25448.6679291847,0.0,1.0
2023-09-12,34.6833,34.7,34.63,34.63,12365,29.8564567392798,29.8708326154953,29.8105744517177,29.8105744517177,14364.0288010393,0.0,1.0
2023-09-13,34.68,34.71,34.65,34.66,40716,29.8536159972731,29.8794409246064,29.8277910699398,29.8363993790509,47298.4873969364,0.0,1.0
2023-09-14,34.75,34.81,34.72,34.81,40346,29.9138741610508,29.9655240157173,29.8880492337175,29.9655240157173,46868.670117811,0.0,1.0
2023-09-15,34.645,34.7,34.64,34.69,17600,29.8234869153843,29.8708326154953,29.8191827608288,29.8622243063842,20445.3624665016,0.0,1.0
2023-09-18,34.68,34.68,34.64,34.65,20467,29.8536159972731,29.8536159972731,29.8191827608288,29.8277910699398,23775.8655455619,0.0,1.0
2023-09-19,34.65,34.66,34.58,34.63,25106,29.8277910699398,29.8363993790509,29.7675329061622,29.8105744517177,29164.8448911358,0.0,1.0
2023-09-20,34.62,34.81,34.56,34.76,248609,29.8019661426066,29.9655240157173,29.75031628794,29.9224824701619,288801.199854232,0.0,1.0
2023-09-21,34.32,34.48,34.26,34.48,28950,29.5437168692738,29.6814498150512,29.4920670146072,29.6814498150512,33630.2979207512,0.0,1.0
2023-09-22,34.45,34.54,34.445,34.45,26397,29.655624887718,29.7330996697178,29.6513207331624,29.655624887718,30664.5586947865,0.0,1.0
2023-09-25,34.3543,34.38,34.32,34.37,28184,29.5732433695248,29.5953667239403,29.5437168692738,29.5867584148292,32740.4599861296,0.0,1.0
2023-09-26,34.1382,34.37,34.13,34.34,35055,29.3872178096341,29.5867584148292,29.380158996163,29.5609334874959,40722.2830263189,0.0,1.0
2023-09-27,34.04,34.27,33.9901,34.24,62415,29.3026842141631,29.5006753237183,29.2597287516988,29.474850396385,72505.5283151534,0.0,1.0
2023-09-28,34.079,34.085,33.92,33.98,57949,29.3362566196964,29.341421605163,29.19938450483,29.2510343594966,67317.5175892785,0.0,1.0
2023-09-29,34.04,34.27,34.0,34.27,32760,29.3026842141631,29.5006753237183,29.2682509777188,29.5006753237183,38056.2542274201,0.0,1.0
2023-10-02,33.52,33.75,33.52,33.72,42042,29.0244524728907,29.2236059355627,29.0244524728907,29.1976293969533,48553.8130759318,0.196787,1.0
2023-10-03,33.19,33.465,33.18,33.4,50152,28.7387105481875,28.9768288187735,28.7300517019843,28.9205463184532,57919.9570283079,0.0,1.0
2023-10-04,33.38,33.38,33.2,33.32,36970,28.9032286260469,28.9032286260469,28.7473693943906,28.8512755488281,42696.2197187859,0.0,1.0
2023-10-05,33.315,33.43,33.27,33.41,42285,28.8469461257266,28.9465228570626,28.8079813178125,28.9292051646563,48834.4509280189,0.0,1.0
2023-10-06,33.43,33.4511,33.05,33.07,43942,28.9465228570626,28.9647930225512,28.6174867013436,28.6348043937499,50748.1008083009,0.0,1.0
2023-10-09,33.48,33.51,33.29,33.32,19062,28.9898170880782,29.0157936266876,28.8252990102188,28.8512755488281,22014.4803970651,0.0,1.0
2023-10-10,33.52,33.74,33.52,33.53,14185,29.0244524728907,29.2149470893596,29.0244524728907,29.0331113190939,16382.0902545572,0.0,1.0
2023-10-11,33.71,33.7133,33.59,33.68,18515,29.1889705507502,29.1918279699972,29.0850643963126,29.1629940121408,21382.7565077988,0.0,1.0
2023-10-12,33.47,33.65,33.4,33.65,39356,28.9811582418751,29.1370174735314,28.9205463184532,29.1370174735314,45451.7831553296,0.0,1.0
2023-10-13,33.48,33.66,33.45,33.63,67913,28.9898170880782,29.1456763197345,28.9638405494688,29.1196997811252,78431.9277728403,0.0,1.0
2023-10-16,33.53,33.57,33.48,33.5,39844,29.0331113190939,29.0677467039064,28.9898170880782,29.0071347804845,46015.3686360644,0.0,1.0
2023-10-17,33.47,33.4984,33.393,33.4,29520,28.9811582418751,29.005749365092,28.914485126111,28.9205463184532,34092.3020313378,0.0,1.0
2023-10-18,33.29,33.36,33.1,33.36,33564,28.8252990102188,28.8859109336407,28.6607809323593,28.8859109336407,38762.6702364438,0.0,1.0
2023-10-19,33.11,33.3382,33.09,33.23,30694,28.6694397785624,28.8670346489178,28.6521220861562,28.773345933,35448.140872286,0.0,1.0
2023-10-20,33.1998,33.2599,33.16,33.25,36805,28.7471962174665,28.7992358831473,28.7127340095781,28.7906636254062,42505.6631525538,0.0,1.0
2023-10-23,33.33,33.45,33.14,33.18,45642,28.8599343950313,28.9638405494688,28.6954163171718,28.7300517019843,52711.4108846314,0.0,1.0
2023-10-24,33.59,33.59,33.42,33.44,29040,29.0850643963126,29.0850643963126,28.9378640108594,28.9551817032657,33537.9556568445,0.0,1.0
2023-10-25,33.405,33.5,33.38,33.5,32512,28.9248757415547,29.0071347804845,28.9032286260469,29.0071347804845,37547.7277656794,0.0,1.0
2023-10-26,33.54,33.54,33.4254,33.46,18263,29.041770165297,29.041770165297,28.9425397878091,28.972499395672,21091.7246611898,0.0,1.0
2023-10-27,33.49,33.54,33.4104,33.53,82152,28.9984759342813,29.041770165297,28.9295515185044,29.0331113190939,94876.381994528,0.0,1.0
2023-10-30,33.5631,33.57,33.47,33.51,21998,29.0617721000262,29.0677467039064,28.9811582418751,29.0157936266876,25405.2323877158,0.0,1.0
2023-10-31,33.61,33.6467,33.57,33.58,24088,29.1023820887189,29.1341600542844,29.0677467039064,29.0764055501095,27818.948893322,0.0,1.0
2023-11-01,33.8,33.8,33.44,33.44,26758,29.4364057398508,29.4364057398508,29.1228818917341,29.1228818917341,30724.5527185951,0.19576,1.0
2023-11-02,34.06,34.1201,33.99,34.04,33878,29.6628396301574,29.7151806948013,29.6018766596902,29.6454216385953,38900.0073623052,0.0,1.0
2023-11-03,34.36,34.42,34.26,34.26,29534,29.924109503588,29.9763634782741,29.8370195457778,29.8370195457778,33912.0614392326,0.0,1.0
2023-11-06,34.095,34.28,34.08,34.28,37928,29.693321115391,29.8544375373398,29.6802576217194,29.8544375373398,43550.3713099211,0.0,1.0
2023-11-07,34.195,34.24,34.12,34.12,26059,29.7804110732012,29.8196015542158,29.7150936048435,29.7150936048435,29921.9343483768,0.0,1.0
2023-11-08,34.215,34.25,34.16,34.2,30872,29.7978290647632,29.8283105499968,29.7499295879676,29.7847655710917,35448.4038989635,0.0,1.0
2023-11-09,33.9509,34.18,33.94,34.18,24019,29.5678244861864,29.7673475795296,29.5583316807851,29.7673475795296,27579.5288043925,0.0,1.0
2023-11-10,34.07,34.08,33.95,33.99,40006,29.6715486259384,29.6802576217194,29.5670406765662,29.6018766596902,45936.4098983524,0.0,1.0
2023-11-13,33.9043,33.96,33.803,33.93,50489,29.5272405658469,29.5757496723472,29.4390184385851,29.5496226850041,57973.3889756014,0.0,1.0
2023-11-14,34.36,34.4115,34.22,34.22,25557,29.924109503588,29.9689608318603,29.8021835626537,29.8021835626537,29345.5188664748,0.0,1.0
2023-11-15,34.255,34.33,34.21,34.3,19950,29.8326650478873,29.8979825162449,29.7934745668727,29.8718555289019,22907.348334553,0.0,1.0
2023-11-16,34.51,34.53,34.37,34.37,26537,30.0547444403033,30.0721624318654,29.932818499369,29.932818499369,30470.7921179967,0.0,1.0
2023-11-17,34.62,34.64,34.5195,34.52,73694,30.1505433938946,30.1679613854566,30.0630179862953,30.0634534360844,84618.2520384236,0.0,1.0
2023-11-20,34.85,34.85,34.57,34.57,54009,30.350850296858,30.350850296858,30.1069984149895,30.1069984149895,62015.1867769863,0.0,1.0
2023-11-21,34.9,34.91,34.82,34.88,39294,30.3943952757631,30.4031042715442,30.324723309515,30.3769772842011,45118.8644339814,0.0,1.0
2023-11-22,35.0616,35.0616,34.88,34.97,31087,30.5351326475844,30.5351326475844,30.3769772842011,30.4553582462303,35695.2750714913,0.0,1.0
2023-11-24,35.095,35.15,35.0801,35.1,18434,30.5642206934931,30.6121201702887,30.5512442897793,30.5685751913836,21166.6195087293,0.0,1.0
2023-11-27,35.155,35.1755,34.99,35.0,28000,30.6164746681792,30.6343281095303,30.4727762377923,30.4814852335734,32150.6643291972,0.0,1.0
2023-11-28,35.3431,35.3431,35.03,35.08,42728,30.7802908788202,30.7802908788202,30.5076122209164,30.5511571998215,49061.913766355,0.0,1.0
2023-11-29,35.55,35.56,35.38,35.38,39157,30.9604800015295,30.9691889973105,30.8124270732522,30.8124270732522,44961.5558263706,0.0,1.0
2023-11-30,35.305,35.38,35.2611,35.37,31703,30.7471096048945,30.8124270732522,30.7088771134158,30.8037180774711,36402.5896867336,0.0,1.0
2023-12-01,35.55,35.55,35.09,35.09,23960,31.1464823789227,31.1464823789227,30.7434617911785,30.7434617911785,27347.486295159,0.213575,1.0
2023-12-04,35.27,35.31,35.18,35.31,38424,30.9011654994262,30.9362107679257,30.8223136453024,30.9362107679257,43856.4195912017,0.0,1.0
2023-12-05,35.385,35.47,35.34,35.34,34548,31.0019206463623,31.0763918419237,30.9624947193003,30.9624947193003,39432.4272339379,0.0,1.0
2023-12-06,35.49,35.64,35.46,35.47,19413,31.0939144761734,31.2253342330465,31.0676305247988,31.0763918419237,22157.6273559233,0.0,1.0
2023-12-07,35.5102,35.58,35.49,35.49,20112,31.1116123367657,31.1727663302973,31.0939144761734,31.0939144761734,22955.4526030149,0.0,1.0
2023-12-08,35.4842,35.51,35.37,35.37,48655,31.088832912241,31.1114371104232,30.988778670675,30.988778670675,55533.8875497063,0.0,1.0
2023-12-11,35.43,35.4872,35.3685,35.47,26395,31.0413465734242,31.0914613073785,30.9874644731062,31.0763918419237,30126.7487796629,0.0,1.0
2023-12-12,35.5494,35.56,35.3151,35.43,38337,31.1459566998952,31.1552436960475,30.9406790396594,31.0413465734242,43757.1194531515,0.0,1.0
2023-12-13,36.06,36.06,35.56,35.56,28963,31.5933095522912,31.5933095522912,31.1552436960475,31.1552436960475,33057.8149234846,0.0,1.0
2023-12-14,36.12,36.18,36.01,36.07,28462,31.8346417847592,31.887523249518,31.7376924327015,31.7905738974603,32293.356619209,0.215452,1.0
2023-12-15,36.0669,36.16,36.03,36.11,13671,31.7878416884477,31.8698960945984,31.7553195876211,31.8258282072994,15511.2950017991,0.0,1.0
2023-12-18,36.1,36.133,36.0441,36.12,72881,31.8170146298396,31.8460994354569,31.7677467318394,31.8346417847592,82691.7336717227,0.0,1.0
2023-12-19,36.2,36.25,36.08,36.08,45392,31.9051504044375,31.9492182917365,31.7993874749201,31.7993874749201,51502.3555498255,0.0,1.0
2023-12-20,36.1328,36.25,36.1328,36.2,25396,31.8459231639078,31.9492182917365,31.8459231639078,31.9051504044375,28814.6330089744,0.0,1.0
2023-12-21,36.3,36.38,36.2,36.25,33183,31.9932861790354,32.0637947987138,31.9051504044375,31.9492182917365,37649.8648266183,0.0,1.0
2023-12-22,36.3,36.34,36.22,36.28,76826,31.9932861790354,32.0285404888746,31.9227775593571,31.9756590241159,87167.7821526017,0.0,1.0
2023-12-26,36.39,36.42,36.24,36.25,29571,32.0726083761735,32.0990491085529,31.9404047142767,31.9492182917365,33551.6424912736,0.0,1.0
2023-12-27,36.5,36.5246,36.46,36.46,27564,32.1695577282312,32.1912391287823,32.1343034183921,32.1343034183921,31274.474100621,0.0,1.0
2023-12-28,36.425,36.52,36.36,36.41,23126,32.1034558972828,32.1871848831508,32.0461676437942,32.0902355310931,26239.0613862633,0.0,1.0
2023-12-29,36.35,36.4299,36.35,36.36,54056,32.0373540663344,32.1077745502381,32.0373540663344,32.0461676437942,61332.6430120145,0.0,1.0
2024-01-02,36.0412,36.22,36.01,36.22,20543,31.7651907943761,31.9227775593571,31.7376924327015,31.9227775593571,23308.3558790109,0.0,1.0
2024-01-03,35.895,35.9,35.7,35.88,53475,31.636336291914,31.6407430806439,31.4644715314481,31.6231159257243,60673.4328301664,0.0,1.0
2024-01-04,35.82,35.878,35.77,35.79,26976,31.5702344609655,31.6213532102323,31.5261665736666,31.5437937285862,30607.3216274254,0.0,1.0
2024-01-05,35.7805,36.0697,35.71,35.71,19899,31.5354208299994,31.7903094901365,31.4732851089079,31.4732851089079,22577.6650750347,0.0,1.0
2024-01-08,35.7793,35.8597,35.665,35.7,31268,31.5343632007042,31.6052243634809,31.4336240103388,31.4644715314481,35477.0808365338,0.0,1.0
2024-01-09,35.71,35.86,35.6201,35.64,69209,31.4732851089079,31.6054887708047,31.3940510475444,31.4115900666893,78525.4345533985,0.0,1.0
2024-01-10,36.025,36.04,35.85,35.85,17281,31.7509127988912,31.7641331650809,31.5966751933449,31.5966751933449,19607.2481110446,0.0,1.0
2024-01-11,36.27,36.2988,36.05,36.1,32453,31.9668454466561,31.9922285497403,31.7729467425407,31.8170146298396,36821.597300372,0.0,1.0
2024-01-12,36.385,36.4999,36.31,36.31,34279,32.0682015874436,32.1694695924566,32.0020997564952,32.0020997564952,38893.4007290375,0.0,1.0
2024-01-16,36.12,36.32,36.04,36.3,66899,31.8346417847592,32.010913333955,31.7641331650809,31.9932861790354,75904.4784087015,0.0,1.0
2024-01-17,36.015,36.0299,35.9,36.0,22835,31.7420992214314,31.7552314518465,31.6407430806439,31.7288788552417,25908.8889888145,0.0,1.0
2024-01-18,36.04,36.11,35.9564,36.06,67991,31.7641331650809,31.8258282072994,31.6904516575171,31.7817603200005,77143.4758589219,0.0,1.0
2024-01-19,36.09,36.14,35.9701,36.01,55324,31.8082010523799,31.8522689396788,31.702526258637,31.7376924327015,62771.3323589738,0.0,1.0
2024-01-22,36.11,36.1393,35.97,36.06,34149,31.8258282072994,31.8516519892566,31.7024381228624,31.7817603200005,38745.9010325827,0.0,1.0
2024-01-23,36.01,36.01,35.87,35.98,84813,31.7376924327015,31.7376924327015,31.6143023482645,31.7112517003222,96229.9365801761,0.0,1.0
2024-01-24,35.923,36.14,35.9104,36.14,29919,31.6610143088014,31.8522689396788,31.649909201202,31.8522689396788,33946.4878325526,0.0,1.0
2024-01-25,36.16,36.2299,36.05,36.06,59268,31.8698960945984,31.9315030010423,31.7729467425407,31.7817603200005,67246.2462268033,0.0,1.0
2024-01-26,36.23,36.28,36.15,36.2,95044,31.9315911368169,31.9756590241159,31.8610825171386,31.9051504044375,107838.162691171,0.0,1.0
2024-01-29,36.309,36.3202,36.18,36.25,49370,32.0012183987492,32.0110896055042,31.887523249518,31.9492182917365,56015.8462613431,0.0,1.0
2024-01-30,36.31,36.34,36.24,36.3195,35147,32.0020997564952,32.0285404888746,31.9404047142767,32.010472655082,39878.2448561358,0.0,1.0
2024-01-31,36.2,36.4196,36.1459,36.33,82084,31.9051504044375,32.0986965654545,31.8574689503801,32.0197269114148,93133.5775676745,0.0,1.0
2024-02-01,36.22,36.31,36.14,36.19,72420,32.0935062496884,32.1732526760405,32.0226205373755,32.0669241075711,81731.562129503,0.193711,1.0
2024-02-02,36.0548,36.114,36.0001,36.04,35151,31.9471272537622,31.9995826808738,31.8986591479682,31.9340133969843,39670.617790861,0.0,1.0
2024-02-05,35.9198,36.0,35.845,36.0,23112,31.8275076142341,31.8985705408278,31.7612294732215,31.8985705408278,26083.676663036,0.0,1.0
2024-02-06,36.16,36.34,36.03,36.03,82369,32.0403419654537,32.1998348181579,31.9251526829452,31.9251526829452,92959.7768716519,0.0,1.0
2024-02-07,36.16,36.2195,36.1242,36.19,20528,32.0403419654537,32.0930632139865,32.0086206091937,32.0669241075711,23167.4331316547,0.0,1.0
2024-02-08,36.18,36.22,36.18,36.19,20674,32.058063393532,32.0935062496884,32.058063393532,32.0669241075711,23332.2054054866,0.0,1.0
2024-02-09,36.19,36.24,36.12,36.145,36135,32.0669241075711,32.1112276777667,32.0048991092973,32.0270508943951,40781.1377733994,0.0,1.0
2024-02-12,36.23,36.31,36.23,36.25,26323,32.1023669637276,32.1732526760405,32.1023669637276,32.1200883918058,29707.5381101202,0.0,1.0
2024-02-13,35.91,36.06,35.8483,36.04,25597,31.8188241144758,31.9517348250625,31.7641535088544,31.9340133969843,28888.1910498327,0.0,1.0
2024-02-14,36.11,36.14,36.01,36.01,15831,31.9960383952581,32.0226205373755,31.9074312548669,31.9074312548669,17866.5059385827,0.0,1.0
2024-02-15,36.4276,36.44,36.29,36.32,26229,32.2774546731406,32.2884419585491,32.1555312479623,32.1821133900796,29601.4518516256,0.0,1.0
2024-02-16,36.28,36.3985,36.28,36.34,23364,32.1466705339232,32.2516699952867,32.1466705339232,32.1998348181579,26368.0781219788,0.0,1.0
2024-02-20,36.28,36.33,36.26,36.28,18072,32.1466705339232,32.1909741041188,32.1289491058449,32.1466705339232,20395.6474841808,0.0,1.0
2024-02-21,36.32,36.397,36.23,36.37,24024,32.1821133900796,32.2503408881809,32.1023669637276,32.2264169602752,27112.9390858765,0.0,1.0
2024-02-22,36.52,36.5899,36.4103,36.43,61252,32.359327670862,32.4212640619955,32.2621256378529,32.2795812445099,69127.6117585793,0.0,1.0
2024-02-23,36.67,36.7452,36.59,36.59,48703,32.4922383814488,32.558870951023,32.4213526691358,32.4213526691358,54965.0962495606,0.0,1.0
2024-02-26,36.56,36.75,36.56,36.72,26624,32.3947705270185,32.5631240937617,32.3947705270185,32.5365419516444,30047.2398527463,0.0,1.0
2024-02-27,36.61,36.6101,36.5409,36.58,72529,32.4390740972141,32.4391627043545,32.3778465632038,32.4124919550967,81854.5770462677,0.0,1.0
2024-02-28,36.68,36.7107,36.6226,36.63,26100,32.5010990954879,32.528301487588,32.4502385969034,32.4567955252923,29455.8653905002,0.0,1.0
2024-02-29,36.86,36.86,36.77,36.77,250558,32.660591948192,32.660591948192,32.58084552184,32.58084552184,282774.050594366,0.0,1.0
2024-03-01,36.86,36.88,36.5801,36.66,81220,32.8357735811739,32.8535900616845,32.586431936427,32.6576087760671,91174.0115578227,0.197706,1.0
2024-03-04,36.83,36.88,36.81,36.88,46229,32.8090488604078,32.8535900616845,32.7912323798972,32.8535900616845,51894.6488587367,0.0,1.0
2024-03-05,36.84,36.84,36.77,36.79,16997,32.8179571006632,32.8179571006632,32.7555994188758,32.7734158993865,19080.087102294,0.0,1.0
2024-03-06,36.96,37.0306,36.935,36.98,19856,32.9248559837272,32.9877481599299,32.9025853830889,32.9426724642379,22289.4751722745,0.0,1.0
2024-03-07,37.05,37.09,36.98,37.09,18752,33.0050301460253,33.0406631070466,32.9426724642379,33.0406631070466,21050.1731683365,0.0,1.0
2024-03-08,37.06,37.18,37.01,37.09,315205,33.0139383862806,33.1208372693446,32.9693971850039,33.0406631070466,353835.31535439,0.0,1.0
2024-03-11,37.01,37.16,37.0,37.06,87465,32.9693971850039,33.103020788834,32.9604889447486,33.0139383862806,98184.3747956782,0.0,1.0
2024-03-12,36.96,36.98,36.89,36.96,46869,32.9248559837272,32.9426724642379,32.8624983019399,32.9248559837272,52613.0848030486,0.0,1.0
2024-03-13,37.05,37.1069,37.04,37.04,20793,33.0050301460253,33.0557180330781,32.9961219057699,32.9961219057699,23341.3102969935,0.0,1.0
2024-03-14,36.94,37.16,36.9,37.08,38605,32.9070395032166,33.103020788834,32.8714065421952,33.0317548667913,43336.280672122,0.0,1.0
2024-03-15,36.85,36.95,36.82,36.95,50601,32.8268653409185,32.9159477434719,32.8001406201525,32.9159477434719,56802.4644033169,0.0,1.0
2024-03-18,36.9,36.95,36.88,36.95,27505,32.8714065421952,32.9159477434719,32.8535900616845,32.9159477434719,30875.9072629638,0.0,1.0
2024-03-19,37.041,37.1,36.91,36.91,34554,32.9970127297955,33.049571347302,32.8803147824505,32.8803147824505,38788.8056558607,0.0,1.0
2024-03-20,37.21,37.22,37.06,37.09,27961,33.1475619901107,33.156470230366,33.0139383862806,33.0406631070466,31387.7928732859,0.0,1.0
2024-03-21,37.37,37.42,37.35,37.41,68490,33.2900938341961,33.3346350354728,33.2722773536854,33.3257267952174,76883.8716029953,0.0,1.0
2024-03-22,37.48,37.52,37.4645,37.47,33746,33.3880844770048,33.4237174380261,33.374276704609,33.3791762367494,37881.7802761671,0.0,1.0
2024-03-25,37.48,37.49,37.4,37.47,152762,33.3880844770048,33.3969927172601,33.3168185549621,33.3791762367494,171483.924570255,0.0,1.0
2024-03-26,37.47,37.53,37.44,37.53,27241,33.3791762367494,33.4326256782815,33.3524515159834,33.4326256782815,30579.5524359352,0.0,1.0
2024-03-27,37.59,37.59,37.455,37.52,118339,33.4860751198135,33.4860751198135,33.3658138763664,33.4237174380261,132842.173771746,0.0,1.0
2024-03-28,37.46,37.54,37.46,37.54,30821,33.3702679964941,33.4415339185368,33.3702679964941,33.4415339185368,34598.3034994294,0.0,1.0
2024-04-01,37.21,37.285,37.1314,37.23,45315,33.3321558722097,33.3993397391921,33.2617471796121,33.3500715700717,50586.9214240002,0.207217,1.0
2024-04-02,37.24,37.24,37.0201,37.13,53282,33.3590294190027,33.3590294190027,33.1620463210102,33.2604930807618,59480.7976898064,0.0,1.0
2024-04-03,37.31,37.32,37.09,37.15,115910,33.4217343615196,33.4306922104506,33.2246616850378,33.2784087786238,129394.903724062,0.0,1.0
2024-04-04,37.24,37.4761,37.21,37.45,451671,33.3590294190027,33.5705242322633,33.3321558722097,33.5471442465534,504218.14821802,0.0,1.0
2024-04-05,37.38,37.42,37.3,37.3,32119,33.4844393040365,33.5202706997605,33.4127765125886,33.4127765125886,35855.7062610055,0.0,1.0
2024-04-08,37.44,37.47,37.3505,37.39,52085,33.5381863976224,33.5650599444154,33.4580136496901,33.4933971529675,58144.5393880405,0.0,1.0
2024-04-09,37.6,37.65,37.55,37.6,41546,33.6815119805183,33.7263012251732,33.6367227358633,33.6815119805183,46379.4380995589,0.0,1.0
2024-04-10,37.16,37.38,37.12,37.32,45278,33.2873666275547,33.4844393040365,33.2515352318308,33.4306922104506,50545.6168649649,0.0,1.0
2024-04-11,37.0,37.14,36.95,37.14,68937,33.1440410446589,33.2694509296928,33.099251800004,33.2694509296928,76957.0915195037,0.0,1.0
2024-04-12,36.87,36.98,36.8177,36.95,29175,33.0275890085561,33.1261253467969,32.980739458647,33.099251800004,32569.2029691097,0.0,1.0
2024-04-15,36.48,36.84,36.452,36.84,28367,32.6782329002475,33.0007154617631,32.6531509232407,33.0007154617631,31667.2007069318,0.0,1.0
2024-04-16,36.4,36.48,36.34,36.43,33821,32.6065701087996,32.6782329002475,32.5528230152137,32.6334436555926,37755.7159766327,0.0,1.0
2024-04-17,36.68,36.7417,36.59,36.73,269081,32.8573898788673,32.9126598067715,32.7767692384884,32.9021791235222,300385.731075613,0.0,1.0
2024-04-18,36.7,36.78,36.66,36.78,40228,32.8753055767293,32.9469683681772,32.8394741810053,32.9469683681772,44908.1027263528,0.0,1.0
2024-04-19,36.77,36.81,36.69,36.8,90262,32.9380105192462,32.9738419149701,32.8663477277983,32.9648840660391,100763.029936513,0.0,1.0
2024-04-22,37.03,37.04,36.84,36.84,61518,33.1709145914519,33.1798724403829,33.0007154617631,33.0007154617631,68674.9692631942,0.0,1.0
2024-04-23,37.06,37.23,36.97,36.97,40809,33.1977881382449,33.3500715700717,33.117167497866,33.117167497866,45556.6959371516,0.0,1.0
2024-04-24,36.83,36.9177,36.763,36.88,37342,32.9917576128321,33.0703179479569,32.9317400249945,33.0365468574871,41686.3471215937,0.0,1.0
2024-04-25,36.83,36.85,36.65,36.76,56821,32.9917576128321,33.0096733106941,32.8305163320743,32.9290526703152,63431.5229445684,0.0,1.0
2024-04-26,36.92,36.945,36.86,36.86,36371,33.072378253211,33.0947728755385,33.0186311596251,33.0186311596251,40602.3815317734,0.0,1.0
2024-04-29,37.09,37.11,37.01,37.04,51181,33.2246616850378,33.2425773828998,33.1529988935899,33.1798724403829,57135.3685402573,0.0,1.0
2024-04-30,36.76,36.961,36.76,36.91,32421,32.9290526703152,33.1091054338281,32.9290526703152,33.06342040428,36192.8407698888,0.0,1.0
2024-05-01,36.68,36.88,36.6,36.6,23493,33.0322524647095,33.2123628925433,32.960208293576,32.960208293576,26087.3290709023,0.195206,1.0
2024-05-02,36.97,36.97,36.74,36.81,59055,33.2934125850685,33.2934125850685,33.0862855930597,33.1493242428015,65576.4363121837,0.0,1.0
2024-05-03,37.19,37.22,37.1,37.18,27295,33.4915340556856,33.5185506198607,33.4104843631604,33.4825285342939,30309.1834584888,0.0,1.0
2024-05-06,37.29,37.29,37.1923,37.22,43420,33.5815892696025,33.5815892696025,33.4936053256057,33.5185506198607,48214.865204894,0.0,1.0
2024-05-07,37.32,37.38,37.28,37.3,39624,33.6086058337775,33.6626389621277,33.5725837482108,33.5905947909942,43999.6733965621,0.0,1.0
2024-05-08,37.19,37.2088,37.14,37.16,20617,33.4915340556856,33.508464435902,33.4465064487272,33.4645174915105,22893.7327482566,0.0,1.0
2024-05-09,37.29,37.3099,37.25,37.28,65229,33.5815892696025,33.5995102571719,33.5455671840357,33.5725837482108,72432.2303650399,0.0,1.0
2024-05-10,37.22,37.31,37.18,37.31,46896,33.5185506198607,33.5996003123859,33.4825285342939,33.5996003123859,52074.7194529873,0.0,1.0
2024-05-13,37.27,37.29,37.24,37.24,60649,33.5635782268191,33.5815892696025,33.536561662644,33.536561662644,67346.461534123,0.0,1.0
2024-05-14,37.35,37.365,37.27,37.34,30499,33.6356223979526,33.6491306800401,33.5635782268191,33.6266168765609,33867.0007803792,0.0,1.0
2024-05-15,37.62,37.62,37.46,37.49,66498,33.8787714755282,33.8787714755282,33.7346831332612,33.7616996974362,73841.3658773616,0.0,1.0
2024-05-16,37.49,37.65,37.49,37.61,73096,33.7616996974362,33.9057880397032,33.7616996974362,33.8697659541365,81167.9821975343,0.0,1.0
2024-05-17,37.47,37.49,37.4199,37.44,29175,33.7436886546528,33.7616996974362,33.6985709924805,33.7166720904778,32396.7916248914,0.0,1.0
2024-05-20,37.55,37.58,37.47,37.47,83113,33.8157328257863,33.8427493899614,33.7436886546528,33.7436886546528,92291.1582628827,0.0,1.0
2024-05-21,37.57,37.59,37.535,37.55,35247,33.8337438685697,33.8517549113531,33.8022245436988,33.8157328257863,39139.3218304215,0.0,1.0
2024-05-22,37.43,37.4993,37.3618,37.49,33128,33.7076665690861,33.7700748323305,33.6462489131948,33.7616996974362,36786.3209237156,0.0,1.0
2024-05-23,37.2,37.43,37.18,37.43,37202,33.5005395770773,33.7076665690861,33.4825285342939,33.7076665690861,41310.212237505,0.0,1.0
2024-05-24,37.34,37.36,37.2601,37.29,19864,33.6266168765609,33.6446279193443,33.5546627606413,33.5815892696025,22057.5790518198,0.0,1.0
2024-05-28,37.21,37.33,37.155,37.33,63699,33.509545098469,33.6176113551692,33.4600147308147,33.6176113551692,70733.2726551484,0.0,1.0
2024-05-29,37.14,37.2,37.1352,37.19,31308,33.4465064487272,33.5005395770773,33.4421837984591,33.4915340556856,34765.3385498577,0.0,1.0
2024-05-30,37.33,37.37,37.265,37.31,31728,33.6176113551692,33.653633440736,33.5590754661233,33.5996003123859,35231.7190976711,0.0,1.0
2024-05-31,37.51,37.51,37.3421,37.42,576517,33.7797107402196,33.7797107402196,33.6285080360532,33.6986610476944,640181.700675493,0.0,1.0
2024-06-03,37.31,37.3492,37.2365,37.27,49063,33.7813740600206,33.8168666856747,33.7148253869193,33.7451570950675,54187.8647904497,0.201847,1.0
2024-06-04,37.29,37.31,37.22,37.245,85295,33.7632655775441,33.7813740600206,33.6998858888761,33.7225214919718,94204.4703198214,0.0,1.0
2024-06-05,37.36,37.38,37.215,37.25,30041,33.826645266212,33.8447537486886,33.695358768257,33.727048612591,33178.9259965738,0.0,1.0
2024-06-06,37.23,37.28,37.2,37.23,41598,33.7089401301144,33.7542113363058,33.6817774063996,33.7089401301144,45943.1098700268,0.0,1.0
2024-06-07,37.11,37.18,37.06,37.095,33605,33.600289235255,33.663668923923,33.5550180290637,33.5867078733976,37115.2028266323,0.0,1.0
2024-06-10,37.12,37.149,37.0223,37.04,50650,33.6093434764933,33.6356007760843,33.5208835395953,33.5369095465871,55940.6345236996,0.0,1.0
2024-06-11,37.22,37.22,37.09,37.19,34423,33.6998858888761,33.6998858888761,33.5821807527785,33.6727231651613,38018.646835327,0.0,1.0
2024-06-12,37.25,37.42,37.24,37.31,165497,33.727048612591,33.8809707136417,33.7179943713527,33.7813740600206,182783.952453479,0.0,1.0
2024-06-13,37.38,37.45,37.33,37.45,34169,33.8447537486886,33.9081334373566,33.7994825424972,33.9081334373566,37738.1153216247,0.0,1.0
2024-06-14,37.27,37.3365,37.23,37.23,18654,33.7451570950675,33.8053677993021,33.7089401301144,33.7089401301144,20602.4994354411,0.0,1.0
2024-06-17,37.15,37.2,37.07,37.18,225811,33.6365062002082,33.6817774063996,33.5640722703019,33.663668923923,249398.037955205,0.0,1.0
2024-06-18,37.39,37.44,37.22,37.22,71578,33.8538079899269,33.8990791961183,33.6998858888761,33.6998858888761,79054.6641251207,0.0,1.0
2024-06-20,37.28,37.3053,37.2312,37.25,36579,33.7542113363058,33.7771185666386,33.710026639063,33.727048612591,40399.8513374611,0.0,1.0
2024-06-21,37.34,37.35,37.28,37.28,38509,33.8085367837355,33.8175910249738,33.7542113363058,33.7542113363058,42531.449059687,0.0,1.0
2024-06-24,37.3,37.3882,37.3,37.36,36617,33.7723198187824,33.852178226504,33.7723198187824,33.826645266212,40441.8206190386,0.0,1.0
2024-06-25,37.36,37.37,37.3,37.3,20190,33.826645266212,33.8356995074503,33.7723198187824,33.7723198187824,22298.941974995,0.0,1.0
2024-06-26,37.25,37.28,37.2025,37.28,24813,33.727048612591,33.7542113363058,33.6840409667091,33.7542113363058,27404.8364153318,0.0,1.0
2024-06-27,37.265,37.35,37.232,37.3,39635,33.7406299744484,33.8175910249738,33.7107509783621,33.7723198187824,43775.0651401151,0.0,1.0
2024-06-28,37.05,37.3083,37.05,37.28,66318,33.5459637878254,33.7798348390101,33.5459637878254,33.7542113363058,73245.2319909715,0.0,1.0
2024-07-01,36.78,36.84,36.71,36.8,194967,33.4935759480207,33.5482147342328,33.4298306974399,33.511788876758,214097.362166662,0.21214,1.0
2024-07-02,36.9,36.93,36.76,36.76,31448,33.6028535204449,33.6301729135509,33.4753630192833,33.4753630192833,34533.7100402489,0.0,1.0
2024-07-03,37.14,37.27,37.03,37.03,19863,33.8214086652933,33.9397927020862,33.7212375572378,33.7212375572378,21811.9779486601,0.0,1.0
2024-07-05,37.35,37.35,37.2,37.2,27852,34.0126444170357,34.0126444170357,33.8760474515054,33.8760474515054,30584.8668290833,0.0,1.0
2024-07-08,37.3,37.3393,37.27,37.33,46879,33.9671120951923,34.0029005001612,33.9397927020862,33.9944314882983,51478.8155996192,0.0,1.0
2024-07-09,37.23,37.3001,37.22,37.3,54744,33.9033668446115,33.967203159836,33.8942603802428,33.9671120951923,60115.5374727608,0.0,1.0
2024-07-10,37.45,37.47,37.31,37.37,59402,34.1037090607225,34.1219219894599,33.9762185595609,34.0308573457731,65230.5852140316,0.0,1.0
2024-07-11,37.57,37.6711,37.52,37.58,39928,34.2129866331467,34.3050529879141,34.1674543113033,34.2220930975154,43845.7763446661,0.0,1.0
2024-07-12,37.64,37.715,37.56,37.56,27519,34.2767318837275,34.3450303664927,34.2038801687781,34.2038801687781,30219.1925272707,0.0,1.0
2024-07-15,37.56,37.645,37.5,37.62,152147,34.2038801687781,34.2812851159119,34.1492413825659,34.2585189549902,167075.819813462,0.0,1.0
2024-07-16,37.66,37.66,37.5401,37.6,34453,34.2949448124649,34.2949448124649,34.1857583046844,34.2403060262528,37833.563724774,0.0,1.0
2024-07-17,37.5,37.5501,37.48,37.52,23273,34.1492413825659,34.1948647690531,34.1310284538286,34.1674543113033,25556.5706489034,0.0,1.0
2024-07-18,37.37,37.5288,37.35,37.46,26164,34.0308573457731,34.1754679999478,34.0126444170357,34.1128155250912,28731.2385364115,0.0,1.0
2024-07-19,37.27,37.3796,37.2641,37.27,19301,33.9397927020862,34.039599551567,33.9344198881087,33.9397927020862,21194.8339317872,0.0,1.0
2024-07-22,37.5,37.5502,37.44,37.45,72027,34.1492413825659,34.1949558336967,34.0946025963538,34.1037090607225,79094.3631731433,0.0,1.0
2024-07-23,37.5007,37.5975,37.5007,37.54,35669,34.1498788350718,34.2380294101606,34.1498788350718,34.1856672400407,39168.8788929546,0.0,1.0
2024-07-24,37.32,37.5001,37.31,37.48,24809,33.9853250239296,34.1493324472096,33.9762185595609,34.1310284538286,27243.2845455525,0.0,1.0
2024-07-25,37.3,37.4994,37.3,37.37,39008,33.9671120951923,34.1486949947038,33.9671120951923,34.0308573457731,42835.5050003188,0.0,1.0
2024-07-26,37.54,37.5899,37.5,37.54,17860,34.1856672400407,34.2311084972404,34.1492413825659,34.1856672400407,19612.4415326521,0.0,1.0
2024-07-29,37.54,37.62,37.52,37.59,20769,34.1856672400407,34.2585189549902,34.1674543113033,34.2311995618841,22806.8755986368,0.0,1.0
2024-07-30,37.57,37.64,37.49,37.55,27760,34.2129866331467,34.2767318837275,34.1401349181973,34.1947737044094,30483.8396946486,0.0,1.0
2024-07-31,37.86,37.95,37.64,37.65,581918,34.4770740998386,34.5590322791567,34.2767318837275,34.2858383480962,639016.391478044,0.0,1.0
2024-08-01,37.53,37.69,37.495,37.55,85553,34.3712824819747,34.5178160603684,34.3392282617011,34.3895991792739,93415.3123813125,0.213828,1.0
2024-08-02,37.53,37.58,37.4041,37.455,44415,34.3712824819747,34.4170742252227,34.2559788724761,34.3025948671026,48496.7341813378,0.0,1.0
2024-08-05,37.0,37.29,36.98,36.98,86774,33.8858900035455,34.1514821143841,33.8675733062463,33.8675733062463,94748.5221625895,0.0,1.0
2024-08-06,37.09,37.27,37.07,37.23,59018,33.968315141392,34.1331654170849,33.9499984440928,34.0965320224865,64441.7484614251,0.0,1.0
2024-08-07,37.2,37.42,37.19,37.37,41183,34.0690569765377,34.270540646829,34.0598986278881,34.224748903581,44967.7136955991,0.0,1.0
2024-08-08,37.46,37.48,37.35,37.35,66772,34.3071740414275,34.3254907387267,34.2064322062818,34.2064322062818,72908.3403074701,0.0,1.0
2024-08-09,37.74,37.74,37.52,37.53,86093,34.5636078036164,34.5636078036164,34.3621241333251,34.3712824819747,94004.9383288061,0.0,1.0
2024-08-12,37.63,37.64,37.53,37.57,87096,34.4628659684708,34.4720243171204,34.3712824819747,34.4079158765731,95100.1139312798,0.0,1.0
2024-08-13,37.79,37.8,37.54,37.54,26874,34.6093995468645,34.6185578955141,34.3804408306243,34.3804408306243,29343.7179869249,0.0,1.0
2024-08-14,37.85,37.89,37.7655,37.77,30301,34.6643496387621,34.7009830333606,34.5869615926729,34.5910828495653,33085.658953703,0.0,1.0
2024-08-15,37.92,37.95,37.8182,37.89,79406,34.7284580793094,34.7559331252582,34.6352260900564,34.7009830333606,86703.4036790118,0.0,1.0
2024-08-16,37.88,38.05,37.88,37.97,103758,34.6918246847109,34.8475166117543,34.6918246847109,34.7742498225574,113293.350111162,0.0,1.0
2024-08-19,38.27,38.27,37.91,37.91,47902,35.0490002820456,35.0490002820456,34.7192997306598,34.7192997306598,52304.1891422818,0.0,1.0
2024-08-20,38.18,38.23,38.1452,38.2,25839,34.9665751441991,35.0123668874472,34.9347040908985,34.9848918414984,28213.6015875625,0.0,1.0
2024-08-21,38.26,38.3,38.145,38.16,98533,35.039841933396,35.0764753279944,34.9345209239255,34.9482584468999,107588.173119211,0.0,1.0
2024-08-22,37.99,38.1496,37.9688,38.14,47909,34.7925665198566,34.9387337643043,34.7731508207195,34.9299417496007,52311.8324416011,0.0,1.0
2024-08-23,38.37,38.3899,38.0754,38.1,51020,35.1405837685417,35.1588088823544,34.8707788173243,34.8933083550023,55708.7330391051,0.0,1.0
2024-08-26,38.28,38.33,38.2489,38.3,40618,35.0581586306952,35.1039503739432,35.0296761663949,35.0764753279944,44350.7902505365,0.0,1.0
2024-08-27,38.26,38.31,38.205,38.24,40670,35.039841933396,35.085633676644,34.9894710158232,35.0215252360968,44407.5690454803,0.0,1.0
2024-08-28,38.2337,38.27,38.13,38.22,61065,35.0157554764475,35.0490002820456,34.9207834009511,35.0032085387976,66676.8675623865,0.0,1.0
2024-08-29,38.26,38.3499,38.1901,38.27,41162,35.039841933396,35.122175487756,34.9758250763353,35.0490002820456,44944.7837976411,0.0,1.0
2024-08-30,38.36,38.36,38.25,38.36,41411,35.1314254198921,35.1314254198921,35.0306835847464,35.1314254198921,45216.6668734297,0.0,1.0
2024-09-03,37.9,37.99,37.872,37.97,92229,34.9149550278705,34.9978665305752,34.8891603381402,34.9794417521964,100114.094295976,0.223636,1.0
2024-09-04,37.99,38.05,37.84,37.84,49287,34.9978665305752,35.0531408657117,34.859680692734,34.859680692734,53500.7792079041,0.0,1.0
2024-09-05,38.08,38.16,38.04,38.07,319147,35.0807780332799,35.1544771467952,35.0439284765223,35.0715656440905,346432.389511737,0.0,1.0
2024-09-06,38.01,38.27,37.9601,38.17,60104,35.016291308954,35.2558134278787,34.9703214868989,35.1636895359846,65242.575801162,0.0,1.0
2024-09-09,38.12,38.16,37.97,38.02,125619,35.1176275900376,35.1544771467952,34.9794417521964,35.0255036981434,136358.7636358,0.0,1.0
2024-09-10,38.11,38.115,37.965,38.09,114232,35.1084152008481,35.1130213954429,34.9748355576017,35.0899904224693,123998.235041234,0.0,1.0
2024-09-11,38.18,38.193,37.94,38.08,103076,35.172901925174,35.1848780311203,34.9518045846281,35.0807780332799,111888.455731408,0.0,1.0
2024-09-12,38.28,38.31,38.12,38.15,135178,35.2650258170681,35.2926629846364,35.1176275900376,35.1452647576058,146735.007847223,0.0,1.0
2024-09-13,38.42,38.4458,38.3191,38.32,86696,35.3939992657199,35.4177672298286,35.3010462587987,35.3018753738258,94108.0519043247,0.0,1.0
2024-09-16,38.62,38.64,38.4558,38.51,58990,35.5782470495081,35.596671827887,35.426979619018,35.4769107684246,64033.334661762,0.0,1.0
2024-09-17,38.66,38.6999,38.58,38.67,63176,35.6150966062658,35.6518540391315,35.5413974927505,35.6243089954552,68577.2156397944,0.0,1.0
2024-09-18,38.6,38.86,38.5265,38.58,65931,35.5598222711293,35.799344390054,35.4921112105871,35.5413974927505,71567.7536461202,0.0,1.0
2024-09-19,38.86,38.87,38.7345,38.78,37258,35.799344390054,35.8085567792434,35.6837289057269,35.7256452765387,40443.3629908108,0.0,1.0
2024-09-20,38.79,38.8,38.6789,38.75,35286,35.7348576657281,35.7440700549176,35.6325080218338,35.6980081089705,38302.7673652303,0.0,1.0
2024-09-23,38.65,38.6785,38.57,38.64,204760,35.6058842170764,35.6321395262662,35.5321851035611,35.596671827887,222265.902785936,0.0,1.0
2024-09-24,38.765,38.779,38.661,38.69,37218,35.7118266927546,35.7247240376198,35.6160178451847,35.642733773834,40399.9432012453,0.0,1.0
2024-09-25,38.68,38.8,38.67,38.79,37451,35.6335213846446,35.7440700549176,35.6243089954552,35.7348576657281,40652.8634754645,0.0,1.0
2024-09-26,38.79,38.82,38.7169,38.82,24846,35.7348576657281,35.7624948332964,35.6675151007535,35.7624948332964,26970.2022886276,0.0,1.0
2024-09-27,38.87,38.92,38.84,38.84,76948,35.8085567792434,35.8546187251905,35.7809196116752,35.7809196116752,83526.6491872057,0.0,1.0
2024-09-30,39.02,39.02,38.8791,38.94,38768,35.9467426170846,35.9467426170846,35.8169400534058,35.8730435035693,42082.4600469095,0.0,1.0
2024-10-01,38.83,38.86,38.7352,38.85,158790,35.9660140140299,35.9938013027351,35.8782061817217,35.9845388731667,171434.501960512,0.210919,1.0
2024-10-02,38.7759,38.81,38.71,38.75,35107,35.915904270065,35.9474891548932,35.8548648592094,35.8919145774829,37902.5824064971,0.0,1.0
2024-10-03,38.76,38.77,38.69,38.74,28869,35.9011770070513,35.9104394366197,35.8363400000726,35.8826521479145,31167.8483348951,0.0,1.0
2024-10-04,38.76,38.76,38.58,38.68,51542,35.9011770070513,35.9011770070513,35.7344532748204,35.8270775705042,55646.3070725403,0.0,1.0
2024-10-07,38.6,38.6877,38.56,38.66,62610,35.7529781339571,35.8342096412719,35.7159284156836,35.8085527113674,67595.6556946132,0.0,1.0
2024-10-08,38.62,38.67,38.59,38.66,57742,35.7715029930939,35.8178151409358,35.7437157043888,35.8085527113674,62340.0151911572,0.0,1.0
2024-10-09,38.63,38.675,38.55,38.55,29004,35.7807654226623,35.82244635572,35.7066659861152,35.7066659861152,31313.5984310264,0.0,1.0
2024-10-10,38.61,38.6436,38.51,38.63,44009,35.7622405635255,35.7933623268753,35.6696162678417,35.7807654226623,47513.4517084209,0.0,1.0
2024-10-11,38.67,38.705,38.6,38.61,29167,35.8178151409358,35.8502336444252,35.7529781339571,35.7622405635255,31489.5781767255,0.0,1.0
2024-10-14,38.75,38.75,38.6512,38.7,46230,35.8919145774829,35.8919145774829,35.8004017733473,35.845602429641,49911.3106973641,0.0,1.0
2024-10-15,38.84,38.86,38.76,38.8,27584,35.9752764435983,35.9938013027351,35.9011770070513,35.9382267253248,29780.5233457948,0.0,1.0
2024-10-16,39.07,39.07,38.87,38.88,83239,36.1883123236711,36.1883123236711,36.0030637323035,36.0123261618719,89867.3500137983,0.0,1.0
2024-10-17,38.745,38.86,38.7201,38.86,101375,35.8872833626987,35.9938013027351,35.8642199130734,35.9938013027351,109447.525891094,0.0,1.0
2024-10-18,38.83,38.8501,38.7903,38.8,32586,35.9660140140299,35.9846314974624,35.9292421686435,35.9382267253248,35180.8343150402,0.0,1.0
2024-10-21,38.55,38.69,38.54,38.69,25350,35.7066659861152,35.8363400000726,35.6974035565468,35.8363400000726,27368.6291624093,0.0,1.0
2024-10-22,38.46,38.5299,38.44,38.5,63571,35.6233041199998,35.6880485026828,35.604779260863,35.6603538382733,68633.1804529987,0.0,1.0
2024-10-23,38.34,38.425,38.2758,38.41,24672,35.5121549651792,35.5908856165104,35.4526901673502,35.5769919721579,26636.6397907283,0.0,1.0
2024-10-24,38.5,38.53,38.402,38.44,31156,35.6603538382733,35.6881411269785,35.5695820285032,35.604779260863,33636.9629263914,0.0,1.0
2024-10-25,38.54,38.62,38.54,38.6,46043,35.6974035565468,35.7715029930939,35.6974035565468,35.7529781339571,49709.4198234639,0.0,1.0
2024-10-28,38.62,38.6234,38.505,38.6,42823,35.7715029930939,35.7746522191472,35.6649850530575,35.7529781339571,46233.01012315,0.0,1.0
2024-10-29,38.695,38.7,38.56,38.63,21519,35.8409712148568,35.845602429641,35.7159284156836,35.7807654226623,23232.565323309,0.0,1.0
2024-10-30,38.6,38.7399,38.6,38.71,346227,35.7529781339571,35.8825595236188,35.7529781339571,35.8548648592094,373797.174320058,0.0,1.0
2024-10-31,38.41,38.58,38.41,38.53,36154,35.5769919721579,35.7344532748204,35.5769919721579,35.6881411269785,39032.95537427,0.0,1.0
2024-11-01,38.08,38.35,38.08,38.27,37280,35.479518794595,35.7310805087373,35.479518794595,35.656543704547,40012.4479765004,0.224765,1.0
2024-11-04,38.2,38.3283,38.1699,38.28,33380,35.5913240008805,35.7108624006007,35.5632795283039,35.6658608050708,35826.5963909759,0.0,1.0
2024-11-05,38.33,38.33,38.1181,38.2,58106,35.7124463076898,35.7124463076898,35.5150169475906,35.5913240008805,62364.8954432009,0.0,1.0
2024-11-06,38.32,38.4,38.135,38.19,132025,35.703129207166,35.7776660113563,35.5307628474758,35.5820069003567,141701.809122786,0.0,1.0
2024-11-07,38.71,38.7714,38.49,38.49,72429,36.0664961275938,36.1237031248099,35.8615199160704,35.8615199160704,77737.7037148591,0.0,1.0
2024-11-08,38.85,38.85,38.68,38.76,319221,36.1969355349269,36.1969355349269,36.0385448260224,36.1130816302128,342618.392046846,0.0,1.0
2024-11-11,38.78,38.78,38.72,38.77,45799,36.1317158312604,36.1317158312604,36.0758132281176,36.1223987307366,49155.8504526754,0.0,1.0
2024-11-12,38.53,38.655,38.48,38.61,101550,35.8987883181656,36.015252074713,35.8522028155466,35.9733251223559,108993.135515387,0.0,1.0
2024-11-13,38.53,38.64,38.4997,38.62,36291,35.8987883181656,36.0012764239273,35.8705575035785,35.9826422228797,38950.9589462225,0.0,1.0
2024-11-14,38.47,38.61,38.45,38.57,62210,35.8428857150228,35.9733251223559,35.8242515139753,35.9360567202607,66769.6992655067,0.0,1.0
2024-11-15,38.45,38.46,38.3,38.35,378418,35.8242515139753,35.833568614499,35.6844950061184,35.7310805087373,406154.252638715,0.0,1.0
2024-11-18,38.45,38.4791,38.3168,38.33,63995,35.8242515139753,35.8513642764995,35.7001477349984,35.7124463076898,68685.5313373428,0.0,1.0
2024-11-19,38.67,38.675,38.42,38.42,64698,36.0292277254987,36.0338862757605,35.7963002124039,35.7963002124039,69440.0579180155,0.0,1.0
2024-11-20,38.71,38.72,38.55,38.63,90073,36.0664961275938,36.0758132281176,35.9174225192132,35.9919593234035,96674.9256058831,0.0,1.0
2024-11-21,38.68,38.7699,38.68,38.74,47368,36.0385448260224,36.1223055597313,36.0385448260224,36.0944474291652,50839.8507443904,0.0,1.0
2024-11-22,38.67,38.8,38.65,38.67,73624,36.0292277254987,36.1503500323079,36.0105935244511,36.0292277254987,79020.2915724748,0.0,1.0
2024-11-25,38.87,38.9487,38.84,38.84,58804,36.2155697359745,36.2888953170967,36.1876184344031,36.1876184344031,63114.0555474819,0.0,1.0
2024-11-26,38.84,38.84,38.7609,38.79,38806,36.1876184344031,36.1876184344031,36.1139201692599,36.1410329317841,41650.2965712466,0.0,1.0
2024-11-27,38.9157,38.97,38.8847,38.91,44513,36.2581488853682,36.3087407412124,36.2292658737444,36.2528381380696,47775.5927247307,0.0,1.0
2024-11-29,38.98,39.01,38.92,38.92,32272,36.3180578417362,36.3460091433075,36.2621552385934,36.2621552385934,34637.3852225756,0.0,1.0
2024-12-02,38.75,38.84,38.68,38.82,46783,36.2957499079521,36.3800497141899,36.2301833919893,36.3613164239148,49946.3781461317,0.206057,1.0
2024-12-03,38.77,38.79,38.74,38.77,144240,36.3144831982271,36.3332164885022,36.2863832628145,36.3144831982271,153993.236513222,0.0,1.0
2024-12-04,38.86,38.86,38.75,38.75,89401,36.3987830044649,36.3987830044649,36.2957499079521,36.2957499079521,95446.1268546765,0.0,1.0
2024-12-05,38.89,38.92,38.8213,38.83,47195,36.4268829398776,36.4549828752902,36.3625340877827,36.3706830690523,50386.2368083852,0.0,1.0
2024-12-06,39.0,39.0,38.95,38.98,48242,36.5299160363904,36.5299160363904,36.4830828107028,36.5111827461154,51504.0329719277,0.0,1.0
2024-12-09,38.965,39.0,38.9471,38.98,41418,36.4971327784091,36.5299160363904,36.4803664836129,36.5111827461154,44218.6069738256,0.0,1.0
2024-12-10,38.9,38.9693,38.89,38.96,64922,36.4362495850151,36.5011604358182,36.4268829398776,36.4924494558403,69311.9030845214,0.0,1.0
2024-12-11,38.945,39.01,38.9123,38.96,44572,36.478399488134,36.539282681528,36.4477705585343,36.4924494558403,47585.874499912,0.0,1.0
2024-12-12,38.8352,38.94,38.8352,38.94,52321,36.3755537245239,36.4737161655652,36.3755537245239,36.4737161655652,55858.8472518598,0.0,1.0
2024-12-13,38.73,38.85,38.715,38.85,48474,36.277016617677,36.3894163593274,36.2629666499707,36.3894163593274,51751.7203739732,0.0,1.0
2024-12-16,38.78,38.8,38.6901,38.76,53783,36.3238498433647,36.3425831336397,36.2396437035782,36.3051165530896,57419.7049319924,0.0,1.0
2024-12-17,38.73,38.78,38.69,38.69,49634,36.277016617677,36.3238498433647,36.2395500371268,36.2395500371268,52990.1573842016,0.0,1.0
2024-12-18,37.96,38.47,37.96,38.45,53190,35.7675516753432,36.2480957047011,35.7675516753432,36.2292508408047,56450.3944336756,0.226086,1.0
2024-12-19,37.86,38.11,37.86,38.1,97490,35.6733273558613,35.9088881545661,35.6733273558613,35.8994657226179,103465.85736678,0.0,1.0
2024-12-20,38.12,38.205,38.0084,38.06,44604,35.9183105865143,35.9984012580739,35.8131562459725,35.8617759948251,47338.0972611331,0.0,1.0
2024-12-23,38.11,38.1523,38.03,38.14,41691,35.9088881545661,35.948745041707,35.8335086989806,35.9371554504107,44246.5387165703,0.0,1.0
2024-12-24,38.23,38.245,38.1011,38.11,24387,36.0219573379444,36.0360909858667,35.9005021901322,35.9088881545661,25881.8531501043,0.0,1.0
2024-12-26,38.22,38.25,38.11,38.13,95284,36.0125349059962,36.0408022018408,35.9088881545661,35.9277330184625,101124.63589431,0.0,1.0
2024-12-27,38.12,38.1428,38.02,38.1,62234,35.9183105865143,35.9397937313562,35.8240862670324,35.8994657226179,66048.7656925243,0.0,1.0
2024-12-30,38.05,38.1294,38.02,38.05,33814,35.9407774332516,36.0157760594855,35.9124404208206,35.9407774332516,35798.410381898,0.093844,1.0
2024-12-31,37.98,38.09,37.9,38.09,66499,35.8746577375794,35.9785601164928,35.7990923710968,35.9785601164928,70401.5642037569,0.0,1.0
2025-01-02,38.16,38.19,38.03,38.12,62135,36.044679812165,36.073016824596,35.9218860916309,36.0068971289238,65781.4582444916,0.0,1.0
2025-01-03,38.3,38.33,38.28,38.3,57661,36.1769192035095,36.2052562159404,36.1580278618888,36.1769192035095,61044.8968187917,0.0,1.0
2025-01-06,38.3244,38.37,38.275,38.3,49785,36.1999666402866,36.2430388991817,36.1533050264837,36.1769192035095,52706.6854220972,0.0,1.0
2025-01-07,38.24,38.41,38.1811,38.39,67960,36.1202451786476,36.2808215824229,36.0646101775748,36.2619302408023,71948.3045352159,0.0,1.0
2025-01-08,38.25,38.25,38.13,38.18,47376,36.1296908494579,36.1296908494579,36.0163427997341,36.0635711537857,50156.3107071864,0.0,1.0
2025-01-10,38.0,38.1604,37.99,38.13,603410,35.8935490792,36.0450576389975,35.8841034083897,36.0163427997341,638821.754555542,0.0,1.0
2025-01-13,38.0,38.03,37.915,37.94,142232,35.8935490792,35.9218860916309,35.8132608773123,35.8368750543381,150579.035471643,0.0,1.0
2025-01-14,38.07,38.08,37.97,38.02,38813,35.9596687748722,35.9691144456825,35.865212066769,35.9124404208206,41090.7819883069,0.0,1.0
2025-01-15,38.39,38.425,38.295,38.36,57016,36.2619302408023,36.2949900886384,36.1721963681043,36.2335932283714,60362.0443110635,0.0,1.0
2025-01-16,38.34,38.375,38.25,38.3,69810,36.2147018867507,36.2477617345868,36.1296908494579,36.1769192035095,73906.8737434289,0.0,1.0
2025-01-17,38.36,38.43,38.3406,38.42,74938,36.2335932283714,36.2997129240436,36.2152686269993,36.2902672532333,79335.8158513832,0.0,1.0
2025-01-21,38.58,38.58,38.44,38.5,96693,36.4413979861983,36.4413979861983,36.3091585948539,36.3658326197158,102367.531053909,0.0,1.0
2025-01-22,38.48,38.61,38.47,38.57,108407,36.3469412780951,36.4697349986292,36.3374956072848,36.431952315388,114768.979543101,0.0,1.0
2025-01-23,38.49,38.49,38.37,38.38,171446,36.3563869489055,36.3563869489055,36.2430388991817,36.252484569992,181507.489984471,0.0,1.0
2025-01-24,38.58,38.58,38.5347,38.54,41517,36.4413979861983,36.4413979861983,36.3986090974276,36.403615302957,43953.4690904732,0.0,1.0
2025-01-27,38.63,38.63,38.54,38.54,65960,36.4886263402499,36.4886263402499,36.403615302957,36.403615302957,69830.932418229,0.0,1.0
2025-01-28,38.61,38.64,38.53,38.58,36922,36.4697349986292,36.4980720110602,36.3941696321467,36.4413979861983,39088.8066516958,0.0,1.0
2025-01-29,38.62,38.6895,38.55,38.67,34551,36.4791806694396,36.5448280815713,36.4130609737674,36.5264090234911,36578.6620070077,0.0,1.0
2025-01-30,38.72,38.775,38.66,38.73,76060,36.5736373775427,36.6255885669995,36.5169633526808,36.583083048353,80523.661609013,0.0,1.0
2025-01-31,38.66,38.79,38.6,38.77,36034,36.5169633526808,36.6397570732149,36.4602893278189,36.6208657315943,38148.6934317536,0.0,1.0
2025-02-03,38.39,38.4455,38.28,38.31,67317,36.5132568714549,36.5660436845928,36.4086343589292,36.4371677714362,70777.023235644,0.266076,1.0
2025-02-04,38.52,38.539,38.25,38.38,77824,36.6369016589852,36.6549728202396,36.3801009464222,36.5037457339525,81824.0720217888,0.0,1.0
2025-02-05,38.66,38.66,38.575,38.58,43099,36.7700575840178,36.7700575840178,36.689212915248,36.6939684839992,45314.2434219146,0.0,1.0
2025-02-06,38.67,38.685,38.61,38.65,149718,36.7795687215202,36.7938354277737,36.7225018965062,36.7605464465155,157413.348259639,0.0,1.0
2025-02-07,38.53,38.63,38.5272,38.6,66025,36.6464127964875,36.7415241715108,36.6437496779869,36.7129907590038,69418.6157899698,0.0,1.0
2025-02-10,38.54,38.608,38.5,38.56,76236,36.6559239339898,36.7205996690057,36.6178793839805,36.6749462089945,80154.4504863937,0.0,1.0
2025-02-11,38.4,38.455,38.3801,38.42,67103,36.5227680089572,36.57507926522,36.5038408453275,36.5417902839619,70552.0238599673,0.0,1.0
2025-02-12,38.395,38.44,38.25,38.27,61726,36.518012440206,36.5608125589665,36.3801009464222,36.3991232214269,64898.6516963526,0.0,1.0
2025-02-13,38.62,38.63,38.49,38.49,73107,36.7320130340085,36.7415241715108,36.6083682464782,36.6083682464782,76864.6231663358,0.0,1.0
2025-02-14,38.73,38.7701,38.71,38.72,45891,36.8366355465342,36.8747752079185,36.8176132715295,36.8271244090318,48249.7492952291,0.0,1.0
2025-02-18,38.63,38.83,38.6,38.83,98717,36.7415241715108,36.9317469215575,36.7129907590038,36.9317469215575,103790.950320916,0.0,1.0
2025-02-19,38.58,38.6,38.53,38.54,60415,36.6939684839992,36.7129907590038,36.6464127964875,36.6559239339898,63520.2676705948,0.0,1.0
2025-02-20,38.66,38.66,38.53,38.59,73234,36.7700575840178,36.7700575840178,36.6464127964875,36.7034796215015,76998.1508332095,0.0,1.0
2025-02-21,38.65,38.7499,38.625,38.72,102515,36.7605464465155,36.8555627101638,36.7367686027597,36.8271244090318,107784.163539701,0.0,1.0
2025-02-24,38.65,38.715,38.64,38.68,112505,36.7605464465155,36.8223688402807,36.7510353090132,36.7890798590225,118287.639067786,0.0,1.0
2025-02-25,38.77,38.805,38.681,38.77,81636,36.8746800965435,36.9079690778017,36.7900309727727,36.8746800965435,85832.0048258989,0.0,1.0
2025-02-26,38.85,38.88,38.8044,38.84,37015,36.9507691965622,36.9793026090692,36.9073984095515,36.9412580590598,38917.5321994052,0.0,1.0
2025-02-27,38.72,38.84,38.7058,38.83,353940,36.8271244090318,36.9412580590598,36.8136185937785,36.9317469215575,372132.14498602,0.0,1.0
2025-02-28,38.93,38.95,38.68,38.79,158116,37.0268582965808,37.0458805715855,36.7890798590225,36.8937023715482,166242.996656522,0.0,1.0
2025-03-03,38.64,38.75,38.57,38.68,96183,36.9545774560181,37.0597794104736,36.8876307577282,36.9928327121837,100569.709514965,0.214004,1.0
2025-03-04,38.59,38.685,38.51,38.61,110265,36.906758385811,36.9976146192044,36.8302478734797,36.9258860138939,115293.960675666,0.0,1.0
2025-03-05,38.63,38.76,38.56,38.65,191164,36.9450136419767,37.069343224515,36.8780669436868,36.9641412700595,199882.598273278,0.0,1.0
2025-03-06,38.44,38.51,38.41,38.49,114784,36.7633011751898,36.8302478734797,36.7346097330656,36.8111202453969,120019.06300454,0.0,1.0
2025-03-07,38.54,38.58,38.4519,38.51,78595,36.858939315604,36.8971945717696,36.7746821138991,36.8302478734797,82179.556879372,0.0,1.0
2025-03-10,38.42,38.55,38.38,38.53,104520,36.744173547107,36.8685031296454,36.7059182909414,36.8493755015626,109286.942999325,0.0,1.0
2025-03-11,38.34,38.47,38.33,38.46,245367,36.6676630347757,36.7919926173141,36.6580992207343,36.7824288032727,256557.686021005,0.0,1.0
2025-03-12,38.415,38.53,38.4,38.48,366399,36.7393916400863,36.8493755015626,36.7250459190242,36.8015564313555,383109.70750105,0.0,1.0
2025-03-13,38.33,38.42,38.31,38.42,260018,36.6580992207343,36.744173547107,36.6389715926515,36.744173547107,271876.888105612,0.0,1.0
2025-03-14,38.42,38.4399,38.36,38.37,169460,36.744173547107,36.7632055370494,36.6867906628585,36.6963544768999,177188.723312913,0.0,1.0
2025-03-17,38.46,38.48,38.39,38.43,260940,36.7824288032727,36.8015564313555,36.7154821049828,36.7537373611484,272840.938636088,0.0,1.0
2025-03-18,38.485,38.5,38.3705,38.44,25580,36.8063383383762,36.8206840594383,36.696832667602,36.7633011751898,26746.6513769876,0.0,1.0
2025-03-19,38.6,38.6244,38.4301,38.45,52213,36.9163221998524,36.9396579061135,36.7538329992888,36.7728649892313,54594.3279259833,0.0,1.0
2025-03-20,38.54,38.68,38.5052,38.61,55387,36.858939315604,36.9928327121837,36.8256572427399,36.9258860138939,57913.087561267,0.0,1.0
2025-03-21,38.39,38.4399,38.33,38.43,44597,36.7154821049828,36.7632055370494,36.6580992207343,36.7537373611484,46630.9777740232,0.0,1.0
2025-03-24,38.475,38.49,38.42,38.49,65868,36.7967745243348,36.8111202453969,36.744173547107,36.8111202453969,68872.1044917676,0.0,1.0
2025-03-25,38.54,38.5599,38.48,38.5,48755,36.858939315604,36.8779713055464,36.8015564313555,36.8206840594383,50978.615632722,0.0,1.0
2025-03-26,38.335,38.5,38.33,38.5,92728,36.662881127755,36.8206840594383,36.6580992207343,36.8206840594383,96957.1340455553,0.0,1.0
2025-03-27,38.25,38.32,38.25,38.29,278831,36.581588708403,36.6485354066929,36.581588708403,36.6198439645687,291547.91048072,0.0,1.0
2025-03-28,38.22,38.34,38.19,38.32,36733,36.5528972662788,36.6676630347757,36.5242058241545,36.6485354066929,38408.3168503082,0.0,1.0
2025-03-31,38.23,38.2462,38.05,38.05,53334,36.5624610803202,36.5779544590673,36.3903124275747,36.3903124275747,55766.4544386339,0.0,1.0
2025-04-01,38.09,38.13,38.035,38.04,73716,36.6399260612928,36.678403274274,36.5870198934437,36.5918295450664,76633.4090113316,0.220998,1.0
2025-04-02,38.0743,38.1,37.997,38.06,60860,36.6248237551977,36.6495453645381,36.5504665411117,36.6110681515569,63268.6156659293,0.0,1.0
2025-04-03,37.66,37.835,37.655,37.78,52327,36.2262960217455,36.394633828538,36.2214863701229,36.341727660689,54397.9108108952,0.0,1.0
2025-04-04,36.93,37.33,36.93,37.26,190426,35.5240868848397,35.9088590146511,35.5240868848397,35.8415238919341,197962.362911604,0.0,1.0
2025-04-07,36.4,37.385,36.1997,36.46,144476,35.0142638128395,35.9617651825002,34.8215891688365,35.0719796323113,150193.830380394,0.0,1.0
2025-04-08,36.2,36.9439,36.09,36.83,140668,34.8218777479338,35.5374577163506,34.7160654122357,35.4278938523868,146235.123701856,0.0,1.0
2025-04-09,37.27,37.56,35.785,35.89,200720,35.8511431951794,36.1301029892927,34.4226766632545,34.52367934733,208663.761690196,0.0,1.0
2025-04-10,36.44,36.89,36.25,36.86,55134,35.0527410258207,35.4856096718585,34.8699742641603,35.4567517621227,57316.0015794502,0.0,1.0
2025-04-11,36.62,36.75,36.186,36.47,139521,35.2258884842358,35.3509394264245,34.8084107233904,35.0815989355565,145042.729647159,0.0,1.0
2025-04-14,37.12,37.21,36.96,37.17,33298,35.7068536465001,35.7934273757077,35.5529447945755,35.7549501627265,34615.8127578724,0.0,1.0
2025-04-15,37.23,37.32,37.1605,37.21,44620,35.8126659821982,35.8992397114058,35.7458118246435,35.7934273757077,46385.8960074559,0.0,1.0
2025-04-16,37.26,37.3099,37.11,37.21,44725,35.8415238919341,35.8895242151281,35.6972343432548,35.7934273757077,46495.0515224891,0.0,1.0
2025-04-17,37.42,37.47,37.29,37.37,101729,35.9954327438587,36.0435292600851,35.87038180167,35.9473362276322,105755.060845865,0.0,1.0
2025-04-21,37.02,37.36,36.9144,37.36,281908,35.6106606140473,35.937716924387,35.509080771777,35.937716924387,293064.885066559,0.0,1.0
2025-04-22,37.45,37.5148,37.23,37.38,72417,36.0242906535945,36.086623738624,35.8126659821982,35.9569555308775,75282.9993539205,0.0,1.0
2025-04-23,37.6,37.91,37.49,37.91,56710,36.1685802022738,36.4667786028777,36.0627678665757,36.4667786028777,58954.3738812825,0.0,1.0
2025-04-24,37.94,37.945,37.6903,37.72,82596,36.4956365126135,36.5004461642362,36.2554425105787,36.2840118412172,85864.8468541422,0.0,1.0
2025-04-25,38.15,38.15,37.94,37.97,30797,36.6976418807645,36.6976418807645,36.4956365126135,36.5244944223494,32015.8323474141,0.0,1.0
2025-04-28,37.98,38.25,37.9018,37.96,180646,36.5341137255947,36.7938349132174,36.4588907742165,36.5148751191041,187795.306368509,0.0,1.0
2025-04-29,38.1068,38.12,37.96,37.96,65581,36.6560864907449,36.6687839710287,36.5148751191041,36.5148751191041,68176.4555370902,0.0,1.0
2025-04-30,37.92,37.93,37.67,37.73,92977,36.476397906123,36.4860172093682,36.2359153249908,36.2936311444625,96656.6887737611,0.0,1.0
2025-05-01,37.6,37.69,37.54,37.68,82680,36.3784272264304,36.4655032490468,36.3203765446861,36.4558281354228,85456.3607340714,0.218152,1.0
2025-05-02,37.62,37.685,37.5628,37.66,104600,36.3977774536785,36.4606656922348,36.3424358037489,36.4364779081747,108112.42540861,0.0,1.0
2025-05-05,37.46,37.59,37.46,37.59,71366,36.2429756356937,36.3687521128063,36.2429756356937,36.3687521128063,73762.441220945,0.0,1.0
2025-05-06,37.67,37.725,37.501,37.51,81211,36.4461530217987,36.499366146731,36.2826436015523,36.2913512038139,83938.032312224,0.0,1.0
2025-05-07,37.79,37.8173,37.58,37.77,60140,36.5622543852873,36.588667445481,36.3590769991823,36.5429041580392,62159.4767119867,0.0,1.0
2025-05-08,37.75,37.8563,37.749,37.82,35691,36.5235539307911,36.6264003886148,36.5225864194287,36.5912797261595,36889.4892472151,0.0,1.0
2025-05-09,37.8432,37.8708,37.7901,37.82,34185,36.6137259897673,36.6404293033697,36.5623511364236,36.5912797261595,35332.9183804334,0.0,1.0
2025-05-12,38.2,38.255,38.11,38.17,63970,36.9589340438734,37.0121471688057,36.8718580212569,36.9299087030013,66118.086552474,0.0,1.0
2025-05-13,38.23,38.3188,38.19,38.25,45745,36.9879593847456,37.0738743937271,36.9492589302493,37.0073096119937,47281.0984733925,0.0,1.0
2025-05-14,38.12,38.2,38.06,38.2,46485,36.881533134881,36.9589340438734,36.8234824531367,36.9589340438734,48045.9473720768,0.0,1.0
2025-05-15,38.15,38.25,38.0839,38.11,71855,36.9105584757531,37.0073096119937,36.8466059746982,36.8718580212569,74267.8616418325,0.0,1.0
2025-05-16,38.29,38.32,38.2,38.29,48172,37.0460100664899,37.075035407362,36.9589340438734,37.0460100664899,49789.5961451583,0.0,1.0
2025-05-19,38.35,38.3599,38.12,38.12,51270,37.1040607482342,37.113639110722,36.881533134881,36.881533134881,52991.6257237039,0.0,1.0
2025-05-20,38.23,38.27,38.11,38.27,518868,36.9879593847456,37.0266598392418,36.8718580212569,37.0266598392418,536291.376165531,0.0,1.0
2025-05-21,37.89,38.178,37.885,38.114,193591,36.6590055215278,36.9376487939005,36.6541679647158,36.8757280667066,200091.706952947,0.0,1.0
2025-05-22,38.025,38.1071,37.92,37.94,55115,36.7896195554525,36.869052238306,36.6880308624,36.7073810896481,56965.7392580836,0.0,1.0
2025-05-23,38.06,38.09,37.9619,38.01,63454,36.8234824531367,36.8525077940089,36.7285695884848,36.7751068850164,65584.7594825807,0.0,1.0
2025-05-27,38.23,38.28,38.16,38.21,77575,36.9879593847456,37.0363349528658,36.9202335893772,36.9686091574975,80179.9369127429,0.0,1.0
2025-05-28,38.18,38.2292,38.11,38.2,45195,36.9395838166253,36.9871853756556,36.8718580212569,36.9589340438734,46712.6296973435,0.0,1.0
2025-05-29,38.19,38.27,38.17,38.27,29228,36.9492589302493,37.0266598392418,36.9299087030013,37.0266598392418,30209.4643388418,0.0,1.0
2025-05-30,38.23,38.23,38.12,38.17,31390,36.9879593847456,36.9879593847456,36.881533134881,36.9299087030013,32444.0634185111,0.0,1.0
2025-06-02,38.02,38.06,37.9217,37.97,53345,36.9954043846793,37.0343264303233,36.899753457509,36.9467518276242,54822.4011531529,0.217695,1.0
2025-06-03,38.15,38.16,37.98,38.08,61361,37.1219010330225,37.1316315444335,36.9564823390352,37.0537874531453,63060.4059829152,0.0,1.0
2025-06-04,38.2,38.27,38.18,38.19,129702,37.1705535900775,37.2386671699546,37.1510925672555,37.1608230786665,133294.124554621,0.0,1.0
2025-06-05,38.09,38.24,38.05,38.24,72015,37.0635179645564,37.2094756357216,37.0245959189123,37.2094756357216,74009.4707853465,0.0,1.0
2025-06-06,38.08,38.15,38.08,38.13,79517,37.0537874531453,37.1219010330225,37.0537874531453,37.1024400102004,81719.240275476,0.0,1.0
2025-06-09,38.175,38.2496,38.14,38.14,80608,37.14622731155,37.2188169266762,37.1121705216114,37.1121705216114,82840.4557531793,0.0,1.0
2025-06-10,38.41,38.41,38.265,38.29,67658,37.3748943297088,37.3748943297088,37.2338019142491,37.2581281927767,69531.8027410259,0.0,1.0
2025-06-11,38.45,38.48,38.41,38.43,42562,37.4138163753529,37.443007909586,37.3748943297088,37.3943553525309,43740.7636682069,0.0,1.0
2025-06-12,38.44,38.45,38.4,38.4,24887,37.4040858639419,37.4138163753529,37.3651638182978,37.3651638182978,25576.2507732406,0.0,1.0
2025-06-13,38.27,38.34,38.2292,38.34,29037,37.2386671699546,37.3067807498317,37.1989666833977,37.3067807498317,29841.1859084095,0.0,1.0
2025-06-16,38.329,38.44,38.3001,38.32,35373,37.2960771872796,37.4040858639419,37.2679560093018,37.2873197270097,36352.6627798384,0.0,1.0
2025-06-17,38.3,38.36,38.3,38.34,39506,37.2678587041877,37.3262417726538,37.2678587041877,37.3067807498317,40600.1270963813,0.0,1.0
2025-06-18,38.31,38.37,38.237,38.37,41056,37.2775892155987,37.3359722840648,37.2065564822983,37.3359722840648,42193.0546769866,0.0,1.0
2025-06-20,38.37,38.39,38.28,38.32,59531,37.3359722840648,37.3554333068868,37.2483976813657,37.2873197270097,61179.7237425878,0.0,1.0
2025-06-23,38.46,38.48,38.33,38.34,20920,37.4235468867639,37.443007909586,37.2970502384207,37.3067807498317,21499.3838621044,0.0,1.0
2025-06-24,38.7,38.71,38.52,38.52,61426,37.6570791606283,37.6668096720393,37.48192995523,37.48192995523,63127.2061717794,0.0,1.0
2025-06-25,38.68,38.69,38.5892,38.62,44818,37.6376181378063,37.6473486492173,37.5492650941942,37.5792350693402,46059.2440693974,0.0,1.0
2025-06-26,38.79,38.8,38.68,38.71,76480,37.7446537633274,37.7543842747384,37.6376181378063,37.6668096720393,78598.129912703,0.0,1.0
2025-06-27,38.81,38.8299,38.73,38.74,45871,37.7641147861494,37.7834785038574,37.6862706948613,37.6960012062723,47141.4071289958,0.0,1.0
2025-06-30,38.97,38.97,38.875,38.88,59575,37.9198029687257,37.9198029687257,37.827363110321,37.8322283660266,61224.9423319728,0.0,1.0
2025-07-01,38.85,38.86,38.7301,38.79,133899,38.010530257122,38.0203141773941,37.8932210530595,37.9518267354894,136856.184715427,0.21324,1.0
2025-07-02,38.76,38.7781,38.7,38.71,66146,37.9224749746731,37.9401838703656,37.8637714530404,37.8735553733125,67606.8469083906,0.0,1.0
2025-07-03,38.88,38.91,38.76,38.76,16864,38.0398820179383,38.0692337787546,37.9224749746731,37.9224749746731,17236.4446264793,0.0,1.0
2025-07-07,38.72,38.7884,38.6701,38.78,194274,37.8833392935846,37.9502613082458,37.8345175314268,37.9420428152173,198564.577998378,0.0,1.0
2025-07-08,38.58,38.66,38.55,38.66,28612,37.7463644097752,37.824635771952,37.7170126489589,37.824635771952,29243.9014262824,0.0,1.0
2025-07-09,38.82,38.83,38.67,38.67,71732,37.9811784963057,37.9909624165778,37.8344196922241,37.8344196922241,73316.2147738742,0.0,1.0
2025-07-10,38.79,38.8198,38.7393,38.79,25531,37.9518267354894,37.9809828179002,37.9022222597098,37.9518267354894,26094.8569591226,0.0,1.0
2025-07-11,38.67,38.75,38.65,38.75,35969,37.8344196922241,37.912691054401,37.8148518516799,37.912691054401,36763.3821613991,0.0,1.0
2025-07-14,38.688,38.705,38.6522,38.67,183268,37.8520307487139,37.8686634131765,37.8170043141398,37.8344196922241,187315.508408777,0.0,1.0
2025-07-15,38.5942,38.72,38.555,38.72,25597,37.7602575765616,37.8833392935846,37.7219046090949,37.8833392935846,26162.3145815934,0.0,1.0
2025-07-16,38.609,38.6299,38.5123,38.58,75677,37.7747377785643,37.795186171933,37.6801272695331,37.7463644097752,77348.3408442881,0.0,1.0
2025-07-17,38.66,38.67,38.59,38.6,43376,37.824635771952,37.8344196922241,37.7561483300473,37.7659322503194,44333.9671559634,0.0,1.0
2025-07-18,38.71,38.7402,38.7,38.71,28746,37.8735553733125,37.9031028125343,37.8637714530404,37.8735553733125,29380.8608416019,0.0,1.0
2025-07-21,38.83,38.9081,38.82,38.83,115300,37.9909624165778,38.0673748339029,37.9811784963057,37.9909624165778,117846.422286116,0.0,1.0
2025-07-22,38.915,38.95,38.82,38.83,120890,38.0741257388907,38.108369459843,37.9811784963057,37.9909624165778,123559.878492355,0.0,1.0
2025-07-23,38.98,38.98,38.89,38.95,28251,38.1377212206593,38.1377212206593,38.0496659382104,38.108369459843,28874.9286730709,0.0,1.0
2025-07-24,38.99,39.0268,38.9,38.91,51083,38.1475051409314,38.1835099675328,38.0594498584825,38.0692337787546,52211.1777072132,0.0,1.0
2025-07-25,39.09,39.09,38.9823,38.99,31365,38.2453443436525,38.2453443436525,38.1399715223219,38.1475051409314,32057.7019514661,0.0,1.0
2025-07-28,39.09,39.12,39.04,39.07,36338,38.2453443436525,38.2746961044688,38.196424742292,38.2257765031083,37140.5315961222,0.0,1.0
2025-07-29,39.18,39.1998,39.12,39.16,45001,38.3333996261014,38.3527717882402,38.2746961044688,38.3138317855572,45994.8555880097,0.0,1.0
2025-07-30,39.16,39.19,39.0715,39.16,40533,38.3138317855572,38.3431835463735,38.2272440911491,38.3138317855572,41428.1789637741,0.0,1.0
2025-07-31,39.18,39.25,39.12,39.2,66608,38.3333996261014,38.4018870680061,38.2746961044688,38.3529674666456,68079.0502656864,0.0,1.0
2025-08-01,38.92,38.97,38.8595,38.97,43564,38.2852940469075,38.334478648715,38.2257806787205,38.334478648715,44286.2180429552,0.210832,1.0
2025-08-04,39.14,39.15,39.0,39.05,78061,38.5017062948602,38.5115432152217,38.3639894097994,38.4131740116069,79355.1204354772,0.0,1.0
2025-08-05,39.14,39.19,39.12,39.18,62420,38.5017062948602,38.5508908966677,38.4820324541373,38.5410539763062,63454.8188926927,0.0,1.0
2025-08-06,39.16,39.185,39.09,39.09,38458,38.5213801355832,38.5459724364869,38.4525216930528,38.4525216930528,39095.5691280867,0.0,1.0
2025-08-07,39.25,39.2582,39.17,39.24,29275,38.6099124188366,38.617978693533,38.5312170559447,38.6000754984751,29760.3303922393,0.0,1.0
2025-08-08,39.2898,39.29,39.2201,39.25,47180,38.6490633618753,38.6492601002825,38.5805000269558,38.6099124188366,47962.1652572451,0.0,1.0
2025-08-11,39.34,39.35,39.29,39.32,56321,38.69844470209,38.7082816224515,38.6492601002825,38.678770861367,57254.707703546,0.0,1.0
2025-08-12,39.49,39.49,39.366,39.4,171854,38.8459985075123,38.8459985075123,38.7240206950298,38.7574662242589,174703.051041089,0.0,1.0
2025-08-13,39.63,39.63,39.56,39.56,119408,38.9837153925731,38.9837153925731,38.9148569500427,38.9148569500427,121387.58433737,0.0,1.0
2025-08-14,39.56,39.59,39.44,39.58,116445,38.9148569500427,38.9443677111272,38.7968139057049,38.9345307907657,118375.462767696,0.0,1.0
2025-08-15,39.51,39.54,39.48,39.54,54721,38.8656723482353,38.8951831093197,38.8361615871508,38.8951831093197,55628.1823874885,0.0,1.0
2025-08-18,39.53,39.55,39.491,39.53,58750,38.8853461889582,38.9050200296812,38.8469821995484,38.8853461889582,59723.9764489858,0.0,1.0
2025-08-19,39.53,39.59,39.5057,39.53,303895,38.8853461889582,38.9443677111272,38.8614424724798,38.8853461889582,308933.069327056,0.0,1.0
2025-08-20,39.4572,39.5,39.42,39.49,60869,38.8137334087266,38.8558354278738,38.7771400649819,38.8459985075123,61878.1059144394,0.0,1.0
2025-08-21,39.36,39.4499,39.345,39.44,43965,38.718118542813,38.8065524568627,38.7033631622707,38.7968139057049,44693.865950292,0.0,1.0
2025-08-22,39.66,39.6772,39.4,39.4,37422,39.0132261536576,39.0301456566793,38.7574662242589,38.7574662242589,38042.3939859395,0.0,1.0
2025-08-25,39.47,39.57,39.465,39.49,90999,38.8263246667893,38.9246938704042,38.8214062066086,38.8459985075123,92507.6107724469,0.0,1.0
2025-08-26,39.44,39.45,39.33,39.42,131756,38.7968139057049,38.8066508260663,38.6886077817285,38.7771400649819,133940.293464044,0.0,1.0
2025-08-27,39.44,39.44,39.367,39.41,35888,38.7968139057049,38.7968139057049,38.725004387066,38.7673031446204,36482.9628391693,0.0,1.0
2025-08-28,39.72,39.73,39.5,39.55,100497,39.0722476758265,39.082084596188,38.8558354278738,38.9050200296812,102163.071679893,0.0,1.0
2025-08-29,39.65,39.6891,39.6,39.63,82058,39.0033892332961,39.0418515919095,38.9542046314886,38.9837153925731,83418.3839906531,0.0,1.0
2025-09-02,39.339,39.34,39.19,39.2,47200,38.9063283400893,38.9073173415469,38.7589671229085,38.7688571374844,47724.904384944,0.21233,1.0
2025-09-03,39.49,39.52,39.36,39.36,60811,39.0556675601852,39.0853376039129,38.9270973706986,38.9270973706986,61487.2703506956,0.0,1.0
2025-09-04,39.54,39.5599,39.45,39.52,209270,39.1051176330647,39.1247987620707,39.0161075018817,39.0853376039129,211597.261454179,0.0,1.0
2025-09-05,39.81,39.84,39.65,39.65,183243,39.3721480266137,39.4018180703413,39.2139077933994,39.2139077933994,185280.818945133,0.0,1.0
2025-09-08,39.68,39.715,39.63,39.64,47236,39.2435778371271,39.2781928881427,39.1941277642477,39.2040177788235,47761.3047357461,0.0,1.0
2025-09-09,39.68,39.7,39.62,39.68,63805,39.2435778371271,39.2633578662789,39.1842377496718,39.2435778371271,64514.5661924016,0.0,1.0
2025-09-10,39.88,39.9257,39.75,39.75,393640,39.4413781286449,39.4865754952567,39.3128079391583,39.3128079391583,398017.613603588,0.0,1.0
2025-09-11,40.03,40.08,39.94,39.95,89692,39.5897283472832,39.6391784201627,39.5007182161002,39.5106082306761,90689.4517816611,0.0,1.0
2025-09-12,39.91,39.97,39.86,39.97,63568,39.4710481723725,39.5303882598279,39.4215980994931,39.5303882598279,64274.9305496213,0.0,1.0
2025-09-15,39.98,40.0,39.94,39.94,86544,39.5402782744038,39.5600583035555,39.5007182161002,39.5007182161002,87506.4433281905,0.0,1.0
2025-09-16,39.9,39.98,39.86,39.98,592544,39.4611581577966,39.5402782744038,39.4215980994931,39.5402782744038,599133.596268481,0.0,1.0
2025-09-17,39.98,40.1,39.78,39.99,100524,39.5402782744038,39.6589584493144,39.342477982886,39.5501682889796,101641.912889663,0.0,1.0
2025-09-18,39.65,39.8185,39.64,39.77,86081,39.2139077933994,39.3805545390032,39.2040177788235,39.3325879683101,87038.2943720418,0.0,1.0
2025-09-19,39.64,39.67,39.5809,39.66,89133,39.2040177788235,39.2336878225512,39.14556779268,39.2237978079753,90124.2352233734,0.0,1.0
2025-09-22,39.89,39.89,39.75,39.75,79420,39.4512681432208,39.4512681432208,39.3128079391583,39.3128079391583,80303.218352802,0.0,1.0
2025-09-23,39.98,40.075,39.93,39.95,70423,39.5402782744038,39.6342334128747,39.4908282015243,39.5106082306761,71206.1640148498,0.0,1.0
2025-09-24,40.06,40.08,39.9802,40.06,51147,39.6193983910109,39.6391784201627,39.5404760746953,39.6193983910109,51715.7984020494,0.0,1.0
2025-09-25,39.9,39.96,39.8,39.96,178445,39.4611581577966,39.520498245252,39.3622580120378,39.520498245252,180429.461079901,0.0,1.0
2025-09-26,39.79,39.87,39.77,39.85,52413,39.3523679974619,39.431488114069,39.3325879683101,39.4117080849172,52995.8774052557,0.0,1.0
2025-09-29,39.78,39.8299,39.755,39.79,42478,39.342477982886,39.3918291556197,39.3177529464463,39.3523679974619,42950.3917047384,0.0,1.0
2025-09-30,39.69,39.81,39.665,39.75,38407,39.253467851703,39.3721480266137,39.2287428152633,39.3128079391583,38834.118701537,0.0,1.0
2025-10-01,39.52,39.55,39.42,39.42,80749,39.306623713044,39.3364617371177,39.2071636327985,39.2071636327985,81187.3465219805,0.223747,1.0
2025-10-02,39.56,39.5735,39.44,39.49,121962,39.3464077451422,39.3598348559754,39.2270556488476,39.2767856889703,122624.071586197,0.0,1.0
2025-10-03,39.67,39.68,39.5799,39.6,123108,39.4558138334123,39.4657598414369,39.3662003011111,39.3861917772405,123776.292655364,0.0,1.0
2025-10-06,39.66,39.68,39.6201,39.66,88386,39.4458678253878,39.4657598414369,39.4061832533698,39.4458678253878,88865.8040309077,0.0,1.0
2025-10-07,39.53,39.67,39.53,39.63,88939,39.3165697210686,39.4558138334123,39.3165697210686,39.4160298013141,89421.8059953488,0.0,1.0
2025-10-08,39.62,39.6513,39.58,39.6,158293,39.4060837932896,39.4372147984064,39.3662997611913,39.3861917772405,159152.29467862,0.0,1.0
2025-10-09,39.645,39.645,39.55,39.64,71419,39.430948813351,39.430948813351,39.3364617371177,39.4259758093387,71806.6985504876,0.0,1.0
2025-10-10,39.2,39.6,39.19,39.59,294967,38.9883514562582,39.3861917772405,38.9784054482337,39.3762457692159,296568.230461666,0.0,1.0
2025-10-13,39.59,39.6,39.44,39.44,93063,39.3762457692159,39.3861917772405,39.2270556488476,39.2270556488476,93568.1931587397,0.0,1.0
2025-10-14,39.5,39.6182,39.4,39.48,194626,39.2867316969949,39.4042935118452,39.1872716167493,39.2668396809458,195682.528628057,0.0,1.0
2025-10-15,39.71,39.75,39.602093,39.67,93874,39.4955978655106,39.5353818976088,39.38827347672,39.4558138334123,94383.5956780194,0.0,1.0
2025-10-16,39.66,39.7788,39.605,39.73,367468,39.4458678253878,39.5640264007195,39.3911647812527,39.5154898815597,369462.802656864,0.0,1.0
2025-10-17,39.64,39.68,39.58,39.67,69750,39.4259758093387,39.4657598414369,39.3662997611913,39.4558138334123,70128.638372093,0.0,1.0
2025-10-20,39.83,39.84,39.73,39.76,49648,39.6149499618052,39.6248959698298,39.5154898815597,39.5453279056333,49917.5145218305,0.0,1.0
2025-10-21,39.85,39.941645,39.8491,39.94,56552,39.6348419778544,39.7259921683954,39.6339468371321,39.7243560500754,56858.9929350337,0.0,1.0
2025-10-22,39.74,39.8,39.6878,39.8,62439,39.5254358895842,39.5851119377316,39.4735177276961,39.5851119377316,62777.9505564892,0.0,1.0
2025-10-23,39.72,39.8,39.72,39.73,121126,39.5055438735351,39.5851119377316,39.5055438735351,39.5154898815597,121783.533354239,0.0,1.0
2025-10-24,39.93,39.93,39.865,39.91,60888,39.7144100420508,39.7144100420508,39.6497609898912,39.6945180260017,61218.5309419355,0.0,1.0
2025-10-27,40.39,40.4,40.27,40.27,69227,40.1719264111804,40.1818724192049,40.0525743148857,40.0525743148857,69602.7992628656,0.0,1.0
2025-10-28,40.39,40.425,40.3403,40.4,54042,40.1719264111804,40.2067374392663,40.1224947512983,40.1818724192049,54335.3673821455,0.0,1.0
2025-10-29,40.27,40.4299,40.26,40.41,111146,40.0525743148857,40.2116109831983,40.0426283068611,40.1918184272295,111749.356853113,0.0,1.0
2025-10-30,40.2,40.34,40.154,40.25,93761,39.9829522587138,40.1221963710576,39.9372006218008,40.0326822988366,94269.9822567142,0.0,1.0
2025-10-31,40.31,40.36,40.26,40.36,130410,40.0923583469839,40.1420883871067,40.0426283068611,40.1420883871067,131117.931614404,0.0,1.0
2025-11-03,39.99,40.1,39.965,40.1,122995,39.99,40.1,39.965,40.1,122995,0.217086,1.0
2025-11-04,39.955,40.0,39.9201,39.95,153392,39.955,40.0,39.9201,39.95,153392,0.0,1.0
2025-11-05,39.96,40.01,39.9542,40.0,87999,39.96,40.01,39.9542,40.0,87999,0.0,1.0
2025-11-06,40.05,40.1,39.98,40.07,93605,40.05,40.1,39.98,40.07,93605,0.0,1.0
2025-11-07,40.14,40.14,39.955,39.99,111842,40.14,40.14,39.955,39.99,111842,0.0,1.0
2025-11-10,40.22,40.23,40.14,40.18,63407,40.22,40.23,40.14,40.18,63407,0.0,1.0
2025-11-11,40.35,40.35,40.195,40.2,71201,40.35,40.35,40.195,40.2,71201,0.0,1.0
2025-11-12,40.33,40.33,40.28,40.3,58983,40.33,40.33,40.28,40.3,58983,0.0,1.0
2025-11-13,40.17,40.29,40.15,40.28,77205,40.17,40.29,40.15,40.28,77205,0.0,1.0
2025-11-14,40.24,40.24,40.13,40.15,98412,40.24,40.24,40.13,40.15,98412,0.0,1.0
2025-11-17,40.19,40.265,40.125,40.2,140491,40.19,40.265,40.125,40.2,140491,0.0,1.0
2025-11-18,40.14,40.2,40.09,40.16,110818,40.14,40.2,40.09,40.16,110818,0.0,1.0
2025-11-19,40.19,40.215,40.1359,40.16,93562,40.19,40.215,40.1359,40.16,93562,0.0,1.0
2025-11-20,40.07,40.28,40.03,40.23,291131,40.07,40.28,40.03,40.23,291131,0.0,1.0
2025-11-21,40.16,40.21,40.08,40.15,94603,40.16,40.21,40.08,40.15,94603,0.0,1.0
2025-11-24,40.27,40.28,40.17,40.21,76896,40.27,40.28,40.17,40.21,76896,0.0,1.0
2025-11-25,40.2942,40.32,40.21,40.23,123436,40.2942,40.32,40.21,40.23,123436,0.0,1.0
2025-11-26,40.37,40.398,40.29,40.3,93071,40.37,40.398,40.29,40.3,93071,0.0,1.0