date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-04-03,49.93,50.99,49.93,50.49,502500,34.1956595295563,34.9216238616479,34.1956595295563,34.5791878559443,733713.732829575,0.0,1.0
2012-04-04,49.92,49.98,49.92,49.98,3500,34.1888108094423,34.2299031301267,34.1888108094423,34.2299031301267,5110.44391025574,0.0,1.0
2012-04-05,49.83,49.83,49.51,49.51,1800,34.1271723284156,34.1271723284156,33.9080132847653,33.9080132847653,2628.22829670296,0.0,1.0
2012-04-09,50.5,50.8,49.81,50.8,6800,34.5860365760584,34.7914981794805,34.1134748881875,34.7914981794805,9928.86245421116,0.0,1.0
2012-04-10,50.12,50.5,50.12,50.5,1600,34.3257852117237,34.5860365760584,34.3257852117237,34.5860365760584,2336.20293040263,0.0,1.0
2012-04-11,50.03,50.27,49.91,50.27,15900,34.264146730697,34.4285160134347,34.1819620893282,34.4285160134347,23216.0166208761,0.0,1.0
2012-04-12,50.35,50.88,50.08,50.88,2200,34.4833057743473,34.8462879403931,34.2983903312674,34.8462879403931,3212.27902930361,0.0,1.0
2012-04-13,50.13,50.87,50.13,50.87,5500,34.3326339318378,34.839439220279,34.3326339318378,34.839439220279,8030.69757325902,0.0,1.0
2012-04-16,50.1,50.81,50.03,50.81,8600,34.3120877714955,34.7983468995946,34.264146730697,34.7983468995946,12557.0907509141,0.0,1.0
2012-04-17,50.2,50.2,49.74,49.74,4100,34.3805749726362,34.3805749726362,34.065533847389,34.065533847389,5986.52000915674,0.0,1.0
2012-04-18,50.2,50.2,49.73,49.73,600,34.3805749726362,34.3805749726362,34.0586851272749,34.0586851272749,876.076098900986,0.0,1.0
2012-04-19,50.24,51.0,50.24,51.0,2700,34.4079698530925,34.9284725817619,34.4079698530925,34.9284725817619,3942.34244505444,0.0,1.0
2012-04-20,50.24,50.24,50.13,50.13,200,34.4079698530925,34.4079698530925,34.3326339318378,34.3326339318378,292.025366300329,0.0,1.0
2012-04-23,50.1,50.1,49.99,49.99,11800,34.3120877714955,34.3120877714955,34.2367518502408,34.2367518502408,17229.4966117194,0.0,1.0
2012-04-24,49.99,50.03,49.99,50.03,2700,34.2367518502408,34.264146730697,34.2367518502408,34.264146730697,3942.34244505443,0.0,1.0
2012-04-25,50.2,50.25,50.2,50.2,700,34.3805749726362,34.4148185732066,34.3805749726362,34.3805749726362,1022.08878205115,0.0,1.0
2012-04-26,50.29,50.32,50.29,50.32,15700,34.4422134536629,34.4627596140051,34.4422134536629,34.4627596140051,22923.9912545758,0.0,1.0
2012-04-27,50.32,50.44,50.32,50.44,7700,34.4627596140051,34.5449442553739,34.4627596140051,34.5449442553739,11242.9766025626,0.0,1.0
2012-04-30,50.32,50.32,50.32,50.32,0,34.4627596140051,34.4627596140051,34.4627596140051,34.4627596140051,0,0.0,1.0
2012-05-01,50.41,51.55,50.41,51.55,200,34.5243980950317,35.3051521880358,34.5243980950317,35.3051521880358,292.025366300329,0.0,1.0
2012-05-02,50.29,50.4,50.21,50.4,2200,34.4422134536629,34.5175493749177,34.3874236927503,34.5175493749177,3212.27902930361,0.0,1.0
2012-05-03,50.28,50.31,50.28,50.31,300,34.4353647335488,34.455910893891,34.4353647335488,34.455910893891,438.038049450493,0.0,1.0
2012-05-04,50.28,50.28,50.28,50.28,0,34.4353647335488,34.4353647335488,34.4353647335488,34.4353647335488,0,0.0,1.0
2012-05-07,50.28,50.28,50.28,50.28,0,34.4353647335488,34.4353647335488,34.4353647335488,34.4353647335488,0,0.0,1.0
2012-05-08,50.05,50.05,50.05,50.05,100,34.2778441709252,34.2778441709252,34.2778441709252,34.2778441709252,146.012683150164,0.0,1.0
2012-05-09,50.05,50.05,50.05,50.05,0,34.2778441709252,34.2778441709252,34.2778441709252,34.2778441709252,0,0.0,1.0
2012-05-10,49.89,50.0,49.8,50.0,5200,34.1682646491,34.2436005703548,34.1066261680734,34.2436005703548,7592.65952380855,0.0,1.0
2012-05-11,49.89,49.89,49.89,49.89,0,34.1682646491,34.1682646491,34.1682646491,34.1682646491,0,0.0,1.0
2012-05-14,49.35,49.35,49.3,49.3,1200,33.7984337629402,33.7984337629402,33.7641901623699,33.7641901623699,1752.15219780197,0.0,1.0
2012-05-15,48.99,48.99,48.99,48.99,200,33.5518798388337,33.5518798388337,33.5518798388337,33.5518798388337,292.025366300328,0.0,1.0
2012-05-16,48.3,48.5,48.26,48.5,2200,33.0793181509628,33.2162925532442,33.0519232705065,33.2162925532442,3212.27902930361,0.0,1.0
2012-05-17,48.0,48.05,48.0,48.05,800,32.8738565475406,32.908100148111,32.8738565475406,32.908100148111,1168.10146520131,0.0,1.0
2012-05-18,48.09,48.26,48.09,48.26,1200,32.9354950285673,33.0519232705065,32.9354950285673,33.0519232705065,1752.15219780197,0.0,1.0
2012-05-21,48.09,48.09,48.09,48.09,0,32.9354950285673,32.9354950285673,32.9354950285673,32.9354950285673,0,0.0,1.0
2012-05-22,48.2,48.2,48.2,48.2,500,33.0108309498221,33.0108309498221,33.0108309498221,33.0108309498221,730.06341575082,0.0,1.0
2012-05-23,47.8,48.08,47.79,48.08,1800,32.7368821452592,32.9286463084532,32.7300334251451,32.9286463084532,2628.22829670296,0.0,1.0
2012-05-24,47.45,49.16,47.35,49.16,2700,32.4971769412667,33.6683080807729,32.428689740126,33.6683080807729,3942.34244505444,0.0,1.0
2012-05-25,47.45,47.45,47.45,47.45,0,32.4971769412667,32.4971769412667,32.4971769412667,32.4971769412667,0,0.0,1.0
2012-05-29,45.75,47.05,45.53,45.53,4500,31.3328945218747,32.2232281367039,31.1822226793651,31.1822226793651,6570.57074175738,0.0,1.0
2012-05-30,46.97,47.02,46.97,46.99,2900,32.1684383757913,32.2026819763617,32.1684383757913,32.1821358160195,4234.36781135476,0.0,1.0
2012-05-31,46.65,46.78,46.65,46.78,2000,31.9492793321411,32.038312693624,31.9492793321411,32.038312693624,2920.25366300328,0.0,1.0
2012-06-01,46.0,47.09,46.0,47.08,55900,31.8496263452493,32.6043240129954,31.8496263452493,32.5974001811812,80735.641044139,0.504494,1.0
2012-06-04,46.24,47.04,46.15,47.04,9600,32.0157983087897,32.5697048539245,31.953483822462,32.5697048539245,13865.1548125892,0.0,1.0
2012-06-05,46.09,46.17,45.83,46.15,5400,31.9119408315769,31.9673314860904,31.7319212044081,31.953483822462,7799.14958208142,0.0,1.0
2012-06-06,46.54,46.93,46.1,46.92,2600,32.2235132632152,32.4935427039684,31.9188646633911,32.4866188721542,3755.14609507624,0.0,1.0
2012-06-07,46.54,46.99,46.38,46.99,3100,32.2235132632152,32.5350856948535,32.1127319541883,32.5350856948535,4477.28957489859,0.0,1.0
2012-06-08,46.12,46.39,46.12,46.39,500,31.9327123270195,32.1196557860025,31.9327123270195,32.1196557860025,722.143479822353,0.0,1.0
2012-06-11,46.45,46.49,46.3,46.49,12700,32.1611987768876,32.1888941041443,32.0573412996748,32.1888941041443,18342.4443874878,0.0,1.0
2012-06-12,46.54,47.4,46.29,47.4,16300,32.2235132632152,32.8189627992351,32.0504174678606,32.8189627992351,23541.8774422087,0.0,1.0
2012-06-13,46.7,46.7,46.44,46.44,6900,32.3342945722422,32.3342945722422,32.1542749450734,32.1542749450734,9965.58002154847,0.0,1.0
2012-06-14,46.82,46.82,46.61,46.75,4600,32.4173805540124,32.4173805540124,32.2719800859145,32.3689137313131,6643.72001436565,0.0,1.0
2012-06-15,46.82,46.82,46.75,46.79,18000,32.4173805540124,32.4173805540124,32.3689137313131,32.3966090585698,25997.1652736047,0.0,1.0
2012-06-18,46.74,47.22,46.73,47.22,3900,32.3619898994989,32.6943338265798,32.3550660676847,32.6943338265798,5632.71914261436,0.0,1.0
2012-06-19,47.04,47.49,47.04,47.25,1600,32.5697048539245,32.8812772855628,32.5697048539245,32.7151053220223,2310.85913543153,0.0,1.0
2012-06-20,47.4,48.06,47.4,47.99,2800,32.8189627992351,33.2759356989713,32.8189627992351,33.227468876272,4044.00348700518,0.0,1.0
2012-06-21,46.9,47.49,46.9,47.4,4200,32.4727712085259,32.8812772855628,32.4727712085259,32.8189627992351,6066.00523050776,0.0,1.0
2012-06-22,47.49,47.66,47.15,47.66,2000,32.8812772855628,32.9989824264039,32.6458670038805,32.9989824264039,2888.57391928941,0.0,1.0
2012-06-25,46.75,47.71,46.75,47.71,4000,32.3689137313131,33.0336015854748,32.3689137313131,33.0336015854748,5777.14783857883,0.0,1.0
2012-06-26,46.96,46.99,46.89,46.99,2100,32.514314199411,32.5350856948535,32.4658473767117,32.5350856948535,3033.00261525388,0.0,1.0
2012-06-27,46.96,48.38,46.84,48.38,4600,32.514314199411,33.4974983170252,32.4312282176408,33.4974983170252,6643.72001436565,0.0,1.0
2012-06-28,46.76,46.81,46.55,46.81,34600,32.3758375631273,32.4104567221982,32.2304370950294,32.4104567221982,49972.3288037068,0.0,1.0
2012-06-29,47.55,47.96,47.55,47.96,14400,32.9228202764479,33.2066973808294,32.9228202764479,33.2066973808294,20797.7322188838,0.0,1.0
2012-07-02,47.65,47.71,47.39,47.39,50900,33.0640532901768,33.105686935453,32.8836408273133,32.8836408273133,73354.1341321444,0.103981,1.0
2012-07-03,47.8,47.8,46.81,46.82,2000,33.1681374033673,33.1681374033673,32.4811822563101,32.4881211971895,2882.28424880724,0.0,1.0
2012-07-05,47.57,47.61,47.41,47.5,13400,33.0085417631419,33.0362975266593,32.897518709072,32.9599691769863,19311.3044670085,0.0,1.0
2012-07-06,46.95,47.67,46.9,47.67,3700,32.5783274286212,33.0779311719355,32.5436327242244,33.0779311719355,5332.22586029341,0.0,1.0
2012-07-09,46.91,47.36,46.91,47.36,5100,32.5505716651037,32.8628240046752,32.5505716651037,32.8628240046752,7349.82483445849,0.0,1.0
2012-07-10,46.7,46.91,46.7,46.9,2600,32.4048539066371,32.5505716651037,32.4048539066371,32.5436327242244,3746.96952344942,0.0,1.0
2012-07-11,46.85,46.99,46.45,46.46,2300,32.5089380198275,32.6060831921387,32.2313803846529,32.2383193255323,3314.62688612834,0.0,1.0
2012-07-12,46.85,46.85,46.85,46.85,0,32.5089380198275,32.5089380198275,32.5089380198275,32.5089380198275,0,0.0,1.0
2012-07-13,47.21,47.21,47.19,47.19,1300,32.7587398914847,32.7587398914847,32.744862009726,32.744862009726,1873.48476172471,0.0,1.0
2012-07-16,46.91,46.91,46.91,46.91,500,32.5505716651037,32.5505716651037,32.5505716651037,32.5505716651037,720.571062201813,0.0,1.0
2012-07-17,46.93,48.05,46.86,48.05,1900,32.5644495468625,33.3416109253514,32.5158769607069,33.3416109253514,2738.17003636688,0.0,1.0
2012-07-18,46.96,46.96,46.96,46.96,1800,32.5852663695006,32.5852663695006,32.5852663695006,32.5852663695006,2594.05582392652,0.0,1.0
2012-07-19,47.13,47.44,46.96,46.96,12900,32.7032283644498,32.9183355317101,32.5852663695006,32.5852663695006,18590.7334048067,0.0,1.0
2012-07-20,46.99,48.29,46.99,48.29,12400,32.6060831921387,33.5081455064562,32.6060831921387,33.5081455064562,17870.1623426049,0.0,1.0
2012-07-23,46.21,46.85,46.07,46.85,8600,32.0648458035482,32.5089380198275,31.967700631237,32.5089380198275,12393.8222698711,0.0,1.0
2012-07-24,46.17,46.69,46.17,46.69,5900,32.0370900400307,32.3979149657577,32.0370900400307,32.3979149657577,8502.73853398138,0.0,1.0
2012-07-25,46.15,46.66,46.15,46.61,2800,32.023212158272,32.3770981431196,32.023212158272,32.3424034387228,4035.19794833014,0.0,1.0
2012-07-26,46.85,46.85,46.46,46.46,1100,32.5089380198275,32.5089380198275,32.2383193255323,32.2383193255323,1585.25633684399,0.0,1.0
2012-07-27,47.18,47.56,46.86,47.56,1500,32.7379230688466,33.0016028222625,32.5158769607069,33.0016028222625,2161.71318660544,0.0,1.0
2012-07-30,47.04,47.04,47.04,47.04,15800,32.6407778965355,32.6407778965355,32.6407778965355,32.6407778965355,22770.0455655772,0.0,1.0
2012-07-31,47.16,47.2,47.16,47.2,11400,32.7240451870879,32.7518009506053,32.7240451870879,32.7518009506053,16429.0202182013,0.0,1.0
2012-08-01,47.2,47.76,47.2,47.76,2400,32.8733066626616,33.2633289451,32.8733066626616,33.2633289451,3445.95696327277,0.175107,1.0
2012-08-02,46.99,48.05,46.62,48.05,3100,32.7270483067473,33.4653047699342,32.4693550129933,33.4653047699342,4451.02774422732,0.0,1.0
2012-08-03,47.68,47.69,47.38,47.38,22200,33.2076114761802,33.2145761597952,32.9986709677311,32.9986709677311,31875.1019102732,0.0,1.0
2012-08-06,48.1,48.1,47.7,47.7,600,33.500128188009,33.500128188009,33.2215408434102,33.2215408434102,861.489240818192,0.0,1.0
2012-08-07,48.0,48.1,48.0,48.1,400,33.4304813518593,33.500128188009,33.4304813518593,33.500128188009,574.326160545461,0.0,1.0
2012-08-08,48.22,48.38,48.1,48.38,2000,33.5837043913887,33.6951393292282,33.500128188009,33.6951393292282,2871.6308027273,0.0,1.0
2012-08-09,48.1,48.3,47.76,48.3,1200,33.500128188009,33.6394218603084,33.2633289451,33.6394218603084,1722.97848163638,0.0,1.0
2012-08-10,48.12,48.23,48.04,48.05,1600,33.5140575552389,33.5906690750036,33.4583400863192,33.4653047699342,2297.30464218185,0.0,1.0
2012-08-13,48.34,48.65,48.27,48.27,11500,33.6672805947683,33.8831857868324,33.6185278094635,33.6185278094635,16511.877115682,0.0,1.0
2012-08-14,48.25,48.4,47.95,48.32,31500,33.6045984422336,33.7090686964581,33.3956579337845,33.6533512275384,45228.185142955,0.0,1.0
2012-08-15,48.12,48.37,47.97,48.34,10000,33.5140575552389,33.6881746456132,33.4095873010144,33.6672805947683,14358.1540136366,0.0,1.0
2012-08-16,48.68,49.02,48.13,48.13,93900,33.9040798376773,34.1408790805863,33.5210222388539,33.5210222388539,134823.066188047,0.0,1.0
2012-08-17,48.62,48.62,48.45,48.45,2300,33.8622917359875,33.8622917359875,33.743892114533,33.743892114533,3302.3754231364,0.0,1.0
2012-08-20,48.5,48.78,48.4,48.78,1300,33.7787155326078,33.973726673827,33.7090686964581,33.973726673827,1866.56002177275,0.0,1.0
2012-08-21,48.99,49.1,48.38,48.38,12600,34.1199850297414,34.1965965495061,33.6951393292282,33.6951393292282,18091.274057182,0.0,1.0
2012-08-22,49.4,49.46,49.17,49.25,34200,34.4055370579552,34.447325159645,34.2453493348109,34.3010668037306,49104.8867266369,0.0,1.0
2012-08-23,49.45,49.45,49.32,49.38,2300,34.4403604760301,34.4403604760301,34.3498195890354,34.3916076907253,3302.3754231364,0.0,1.0
2012-08-24,49.22,49.37,49.1,49.37,12900,34.2801727528857,34.3846430071103,34.1965965495061,34.3846430071103,18522.0186775911,0.0,1.0
2012-08-27,49.24,49.6,49.14,49.6,15300,34.2941021201157,34.5448307302546,34.224455283966,34.5448307302546,21967.9756408639,0.0,1.0
2012-08-28,49.08,49.33,49.06,49.33,28300,34.1826671822761,34.3567842726504,34.1687378150462,34.3567842726504,40633.5758585914,0.0,1.0
2012-08-29,49.14,49.24,49.03,49.12,5600,34.224455283966,34.2941021201157,34.1478437642013,34.210525916736,8040.56624763645,0.0,1.0
2012-08-30,49.11,49.35,48.85,49.35,1300,34.2035612331211,34.3707136398803,34.0224794591318,34.3707136398803,1866.56002177275,0.0,1.0
2012-08-31,49.46,49.46,49.39,49.39,400,34.447325159645,34.447325159645,34.3985723743402,34.3985723743402,574.326160545462,0.0,1.0
2012-09-04,49.19,49.2,48.92,48.92,1500,34.3812351874175,34.3882246639752,34.1925193203591,34.1925193203591,2146.08345505292,0.175107,1.0
2012-09-05,49.31,49.5,49.25,49.5,4200,34.4651089061101,34.5979089607068,34.4231720467638,34.5979089607068,6009.03367414818,0.0,1.0
2012-09-06,49.59,49.67,49.59,49.67,2000,34.6608142497262,34.716730062188,34.6608142497262,34.716730062188,2861.44460673723,0.0,1.0
2012-09-07,50.51,50.6,50.14,50.16,12000,35.3038460930363,35.3667513820558,35.0452354604007,35.0592144135162,17168.6676404234,0.0,1.0
2012-09-10,50.49,50.49,50.49,50.49,100,35.2898671399209,35.2898671399209,35.2898671399209,35.2898671399209,143.072230336861,0.0,1.0
2012-09-11,50.91,51.02,50.82,50.9,7900,35.5834251553451,35.66030939748,35.5205198663256,35.5764356787874,11302.706196612,0.0,1.0
2012-09-12,51.1,51.26,50.99,51.26,2700,35.7162252099417,35.8280568348652,35.6393409678068,35.8280568348652,3862.95021909526,0.0,1.0
2012-09-13,51.27,51.33,51.06,51.1,20100,35.8350463114229,35.8769831707693,35.6882673037109,35.7162252099417,28757.5182977092,0.0,1.0
2012-09-14,52.19,52.19,51.86,51.86,21800,36.478078154733,36.478078154733,36.2474254283283,36.2474254283283,31189.7462134358,0.0,1.0
2012-09-17,52.24,53.07,51.99,53.07,8000,36.5130255375216,37.0931520918123,36.3382886235787,37.0931520918123,11445.7784269489,0.0,1.0
2012-09-18,52.04,52.44,51.82,52.44,900,36.3732360063673,36.652815068676,36.2194675220975,36.652815068676,1287.65007303175,0.0,1.0
2012-09-19,52.1,52.1,52.01,52.01,2600,36.4151728657136,36.4151728657136,36.3522675766941,36.3522675766941,3719.8779887584,0.0,1.0
2012-09-20,51.77,51.8,51.31,51.8,3200,36.1845201393089,36.205488568982,35.8630042176538,36.205488568982,4578.31137077956,0.0,1.0
2012-09-21,51.82,51.86,51.82,51.86,700,36.2194675220975,36.2474254283283,36.2194675220975,36.2474254283283,1001.50561235803,0.0,1.0
2012-09-24,51.53,51.55,51.53,51.55,800,36.0167727019236,36.0307516550391,36.0167727019236,36.0307516550391,1144.57784269489,0.0,1.0
2012-09-25,51.65,51.65,51.34,51.34,4000,36.1006464206162,36.1006464206162,35.883972647327,35.883972647327,5722.88921347446,0.0,1.0
2012-09-26,51.65,51.65,51.65,51.65,300,36.1006464206162,36.1006464206162,36.1006464206162,36.1006464206162,429.216691010585,0.0,1.0
2012-09-27,51.31,51.31,50.96,51.24,2900,35.8630042176538,35.8630042176538,35.6183725381337,35.8140778817498,4149.09467976898,0.0,1.0
2012-09-28,51.02,51.14,50.95,51.14,2300,35.66030939748,35.7441831161726,35.6113830615759,35.7441831161726,3290.66129774781,0.0,1.0
2012-10-01,50.95,51.1,50.06,50.06,10000,35.8159929983266,35.921437531197,35.1903554366286,35.1903554366286,14225.4885973371,0.29274,1.0
2012-10-02,51.17,51.36,51.11,51.36,1200,35.9706449798699,36.1042080548391,35.9284671667217,36.1042080548391,1707.05863168045,0.0,1.0
2012-10-03,51.17,51.17,51.17,51.17,0,35.9706449798699,35.9706449798699,35.9706449798699,35.9706449798699,0,0.0,1.0
2012-10-04,51.5,51.5,51.5,51.5,300,36.2026229521849,36.2026229521849,36.2026229521849,36.2026229521849,426.764657920112,0.0,1.0
2012-10-05,51.82,51.94,51.5,51.54,5200,36.4275712889752,36.5119269152715,36.2026229521849,36.2307414942837,7397.25407061528,0.0,1.0
2012-10-08,51.26,51.26,50.71,50.71,400,36.0339116995922,36.0339116995922,35.6472817457339,35.6472817457339,569.019543893483,0.0,1.0
2012-10-09,51.0,51.31,51.0,51.31,5200,35.8511411759501,36.0690598772157,35.8511411759501,36.0690598772157,7397.25407061528,0.0,1.0
2012-10-10,51.53,51.53,51.52,51.53,1100,36.223711858759,36.223711858759,36.2166822232343,36.223711858759,1564.80374570708,0.0,1.0
2012-10-11,51.48,51.53,51.48,51.53,2600,36.1885636811355,36.223711858759,36.1885636811355,36.223711858759,3698.62703530764,0.0,1.0
2012-10-12,51.64,51.95,51.62,51.95,3600,36.3010378495306,36.5189565507962,36.2869785784812,36.5189565507962,5121.17589504136,0.0,1.0
2012-10-15,51.74,51.91,51.74,51.91,1600,36.3713342047776,36.4908380086974,36.3713342047776,36.4908380086974,2276.07817557393,0.0,1.0
2012-10-16,52.19,52.35,52.19,52.35,900,36.6876678033889,36.8001419717841,36.6876678033889,36.8001419717841,1280.29397376034,0.0,1.0
2012-10-17,52.51,52.68,52.28,52.28,2000,36.9126161401792,37.032119944099,36.7509345231112,36.7509345231112,2845.09771946742,0.0,1.0
2012-10-18,52.6,52.95,52.6,52.95,3200,36.9758828599015,37.2219201032658,36.9758828599015,37.2219201032658,4552.15635114786,0.0,1.0
2012-10-19,52.46,53.0,52.06,53.0,5600,36.8774679625557,37.2570682808893,36.5962825415679,37.2570682808893,7966.27361450877,0.0,1.0
2012-10-22,52.52,52.99,52.33,52.99,2300,36.9196457757039,37.2500386453646,36.7860827007347,37.2500386453646,3271.86237738753,0.0,1.0
2012-10-23,52.23,52.23,52.23,52.23,400,36.7157863454877,36.7157863454877,36.7157863454877,36.7157863454877,569.019543893483,0.0,1.0
2012-10-24,51.89,52.51,51.89,52.51,1000,36.476778737648,36.9126161401792,36.476778737648,36.9126161401792,1422.54885973371,0.0,1.0
2012-10-25,52.17,52.52,52.16,52.52,2500,36.6736085323395,36.9196457757039,36.6665788968148,36.9196457757039,3556.37214933427,0.0,1.0
2012-10-26,52.08,52.08,52.08,52.08,500,36.6103418126173,36.6103418126173,36.6103418126173,36.6103418126173,711.274429866854,0.0,1.0
2012-10-31,52.23,52.23,51.75,51.75,31000,36.7157863454877,36.7157863454877,36.3783638403023,36.3783638403023,44099.014651745,0.0,1.0
2012-11-01,51.91,52.9,51.68,52.9,2300,36.6959824562875,37.3958287793799,36.5333918963772,37.3958287793799,3253.57142685093,0.291828,1.0
2012-11-02,51.34,51.89,51.34,51.89,5200,36.293040633901,36.6818441467301,36.293040633901,36.6818441467301,7355.90061722819,0.0,1.0
2012-11-05,51.37,51.51,51.06,51.07,2400,36.3142480982372,36.4132162651391,36.0951043000971,36.1021734548758,3395.03105410531,0.0,1.0
2012-11-06,51.51,51.54,51.51,51.51,5300,36.4132162651391,36.4344237294752,36.4132162651391,36.4132162651391,7497.36024448257,0.0,1.0
2012-11-07,51.25,51.35,50.62,50.62,3700,36.2294182408926,36.3001097886797,35.7840614898338,35.7840614898338,5234.00620841236,0.0,1.0
2012-11-08,51.36,51.36,51.36,51.36,400,36.3071789434584,36.3071789434584,36.3071789434584,36.3071789434584,565.838509017553,0.0,1.0
2012-11-09,51.02,51.02,51.02,51.02,300,36.0668276809823,36.0668276809823,36.0668276809823,36.0668276809823,424.378881763164,0.0,1.0
2012-11-12,51.21,51.56,50.81,51.56,1600,36.2011416217778,36.4485620390327,35.9183754306293,36.4485620390327,2263.35403607021,0.0,1.0
2012-11-13,51.16,51.24,51.16,51.24,3400,36.1657958478842,36.2223490861139,36.1657958478842,36.2223490861139,4809.6273266492,0.0,1.0
2012-11-14,51.05,51.29,51.05,51.29,600,36.0880351453184,36.2576948600075,36.0880351453184,36.2576948600075,848.757763526329,0.0,1.0
2012-11-15,51.29,51.42,51.15,51.42,900,36.2576948600075,36.3495938721307,36.1587266931055,36.3495938721307,1273.13664528949,0.0,1.0
2012-11-16,51.2,51.2,50.89,51.1,5300,36.1940724669991,36.1940724669991,35.974928668859,36.123380919212,7497.36024448256,0.0,1.0
2012-11-19,51.15,51.4,51.12,51.24,3700,36.1587266931055,36.3354555625733,36.1375192287694,36.2223490861139,5234.00620841236,0.0,1.0
2012-11-20,51.56,51.56,51.55,51.55,400,36.4485620390327,36.4485620390327,36.4414928842539,36.4414928842539,565.838509017552,0.0,1.0
2012-11-21,51.69,52.09,51.63,52.03,9000,36.5404610511559,36.8232272423043,36.4980461224836,36.7808123136321,12731.3664528949,0.0,1.0
2012-11-23,52.39,52.39,51.69,51.69,900,37.0353018856656,37.0353018856656,36.5404610511559,36.5404610511559,1273.13664528949,0.0,1.0
2012-11-26,52.46,52.46,51.98,52.25,1900,37.0847859691166,37.0847859691166,36.7454665397385,36.9363337187637,2687.73291783338,0.0,1.0
2012-11-27,52.29,52.79,52.2,52.47,3800,36.9646103378785,37.3180680768141,36.9009879448701,37.0918551238953,5375.46583566675,0.0,1.0
2012-11-28,52.41,52.41,52.22,52.4,1200,37.0494401952231,37.0494401952231,36.9151262544276,37.0423710404444,1697.51552705266,0.0,1.0
2012-11-29,52.67,53.12,52.63,53.12,4100,37.2332382194695,37.5513501845115,37.2049616003547,37.5513501845115,5799.84471742992,0.0,1.0
2012-11-30,52.84,53.05,52.7,53.05,8600,37.3534138507076,37.5018661010606,37.2544456838057,37.5018661010606,12165.5279438774,0.0,1.0
2012-12-03,52.55,52.85,52.47,52.85,3000,37.3547060922012,37.5679584580939,37.2978387946298,37.5679584580939,4220.35177069466,0.291828,1.0
2012-12-04,53.23,53.38,53.23,53.38,400,37.8380781215579,37.9447043045043,37.8380781215579,37.9447043045043,562.713569425955,0.0,1.0
2012-12-05,53.4,53.46,53.05,53.33,3400,37.9589211288971,38.0015716020756,37.7101267020223,37.9091622435222,4783.06534012062,0.0,1.0
2012-12-06,52.7,53.39,52.7,53.01,15700,37.4613322751475,37.9518127167007,37.4613322751475,37.6816930532366,22086.5075999688,0.0,1.0
2012-12-07,52.61,53.02,52.49,53.02,6000,37.3973565653797,37.6888014654331,37.3120556190227,37.6888014654331,8440.70354138933,0.0,1.0
2012-12-10,52.67,53.15,52.6,52.64,8100,37.4400070385583,37.7812108239865,37.3902481531833,37.418681801969,11394.9497808756,0.0,1.0
2012-12-11,52.85,53.18,52.58,53.18,13800,37.5679584580939,37.8025360605758,37.3760313287905,37.8025360605758,19413.6181451954,0.0,1.0
2012-12-12,53.19,53.2,53.02,53.15,4800,37.8096444727722,37.8167528849687,37.6888014654331,37.7812108239865,6752.56283311147,0.0,1.0
2012-12-13,53.11,53.38,52.95,53.38,1800,37.7527771752009,37.9447043045043,37.6390425800581,37.9447043045043,2532.2110624168,0.0,1.0
2012-12-14,53.74,53.8,53.47,53.47,3100,38.2006071435755,38.243257616754,38.0086800142721,38.0086800142721,4361.03016305115,0.0,1.0
2012-12-17,53.65,54.1,53.56,53.85,3100,38.1366314338077,38.4565099826467,38.0726557240399,38.2787996777361,4361.03016305115,0.0,1.0
2012-12-18,54.11,54.18,54.11,54.17,800,38.4636183948431,38.5133772802181,38.4636183948431,38.5062688680217,1125.42713885191,0.0,1.0
2012-12-19,54.05,54.27,53.66,53.66,2900,38.4209679216646,38.5773529899859,38.1437398460041,38.1437398460041,4079.67337833817,0.0,1.0
2012-12-20,54.35,54.55,54.09,54.44,3600,38.6342202875573,38.7763885314857,38.4494015704503,38.6981959973251,5064.42212483359,0.0,1.0
2012-12-21,54.16,54.2,54.14,54.14,4700,38.4991604558252,38.5275941046109,38.4849436314324,38.4849436314324,6611.88444075498,0.0,1.0
2012-12-24,54.09,54.61,53.8,53.8,1200,38.4494015704503,38.8190390046643,38.243257616754,38.243257616754,1688.14070827786,0.0,1.0
2012-12-26,54.07,54.07,54.03,54.06,1300,38.6731502177922,38.6731502177922,38.64454052649,38.6659977949666,1817.56592375197,0.334766,1.0
2012-12-27,53.94,54.08,53.76,54.08,1700,38.5801687210599,38.6803026406178,38.4514251101999,38.6803026406178,2376.81697721411,0.0,1.0
2012-12-28,54.3,54.4,54.06,54.4,14200,38.83765594278,38.9091801710356,38.6659977949666,38.9091801710356,19853.4123979061,0.0,1.0
2012-12-31,54.14,54.4,53.51,53.51,2000,38.7232171775711,38.9091801710356,38.2726145395609,38.2726145395609,2796.25526731072,0.0,1.0
2013-01-02,54.4,54.6,54.26,54.6,8700,38.9091801710356,39.0522286275468,38.8090462514778,39.0522286275468,12163.7104128016,0.0,1.0
2013-01-03,54.35,54.45,53.97,54.39,18200,38.8734180569078,38.9449422851634,38.6016259895366,38.9020277482101,25445.9229325275,0.0,1.0
2013-01-04,54.52,54.55,53.78,53.78,1500,38.9950092449423,39.016466513419,38.465729955851,38.465729955851,2097.19145048304,0.0,1.0
2013-01-07,54.4,54.76,54.35,54.5,43500,38.9091801710356,39.1666673927557,38.8734180569078,38.9807043992912,60818.5520640081,0.0,1.0
2013-01-08,54.65,56.43,54.4,54.71,12100,39.0879907416746,40.3611220046239,38.9091801710356,39.1309052786279,16917.3443672298,0.0,1.0
2013-01-09,54.58,54.71,54.5,54.71,13700,39.0379237818957,39.1309052786279,38.9807043992912,39.1309052786279,19154.3485810784,0.0,1.0
2013-01-10,55.15,55.16,54.6,54.89,11300,39.4456118829525,39.452764305778,39.0522286275468,39.259648889488,15798.8422603055,0.0,1.0
2013-01-11,55.55,55.55,55.44,55.44,31900,39.7317087959748,39.7317087959748,39.6530321448936,39.6530321448936,44600.2715136059,0.0,1.0
2013-01-14,55.6,55.96,55.42,55.92,5400,39.7674709101026,40.0249581318227,39.6387272992425,39.9963484405204,7549.88922173893,0.0,1.0
2013-01-15,55.35,55.93,55.12,55.12,2300,39.5886603394636,40.003500863346,39.4241546144758,39.4241546144758,3215.69355740733,0.0,1.0
2013-01-16,55.77,55.77,55.25,55.26,5800,39.8890620981371,39.8890620981371,39.517136111208,39.5242885340336,8109.14027520107,0.0,1.0
2013-01-17,55.85,56.14,55.47,55.78,7700,39.9462814807415,40.1537017426827,39.6744894133703,39.8962145209626,10765.5827791463,0.0,1.0
2013-01-18,56.3,56.44,56.07,56.07,6000,40.2681405078916,40.3682744274494,40.1036347829038,40.1036347829038,8388.76580193216,0.0,1.0
2013-01-22,55.94,56.01,55.85,56.01,5100,40.0106532861715,40.0607202459504,39.9462814807415,40.0607202459504,7130.45093164233,0.0,1.0
2013-01-23,56.33,56.44,56.02,56.09,10300,40.2895977763683,40.3682744274494,40.067872668776,40.1179396285549,14400.7146266502,0.0,1.0
2013-01-24,56.46,57.1,56.0,56.0,9700,40.3825792731006,40.8403343339363,40.0535678231249,40.0535678231249,13561.838046457,0.0,1.0
2013-01-25,56.1,56.88,56.1,56.88,5000,40.1250920513805,40.682981031774,40.1250920513805,40.682981031774,6990.63816827679,0.0,1.0
2013-01-28,56.79,57.64,56.1,56.1,19000,40.618609226344,41.2265651665164,40.1250920513805,40.1250920513805,26564.4250394518,0.0,1.0
2013-01-29,55.92,57.62,55.9,57.19,9300,39.9963484405204,41.2122603208653,39.9820435948693,40.9047061393663,13002.5869929948,0.0,1.0
2013-01-30,56.25,56.72,56.0,56.72,6000,40.2323783937638,40.5685422665651,40.0535678231249,40.5685422665651,8388.76580193216,0.0,1.0
2013-01-31,55.97,56.5,55.93,56.5,4100,40.0321105546482,40.4111889644028,40.003500863346,40.4111889644028,5732.32329798697,0.0,1.0
2013-02-01,55.89,56.53,55.22,56.53,13000,40.1890983680041,40.6493063292767,39.7073181585469,40.6493063292767,18078.7832896109,0.299489,1.0
2013-02-04,55.17,56.15,55.17,55.8,8300,39.6713644115725,40.3760578522711,39.6713644115725,40.1243816234502,11542.6077925977,0.0,1.0
2013-02-05,55.28,55.97,55.18,55.18,2300,39.7504626549162,40.2466243631632,39.6785551609674,39.6785551609674,3198.55396662346,0.0,1.0
2013-02-06,55.08,55.75,54.94,55.2,13300,39.6066476670185,40.0884278764757,39.5059771754902,39.6929366597572,18495.9859809096,0.0,1.0
2013-02-07,55.0,55.24,54.95,55.0,11100,39.5491216718595,39.7216996573367,39.5131679248851,39.5491216718595,15436.4995780523,0.0,1.0
2013-02-08,54.81,55.0,54.46,55.0,11300,39.4124974333567,39.5491216718595,39.1608212045358,39.5491216718595,15714.6347055848,0.0,1.0
2013-02-11,54.81,54.85,54.61,54.8,2800,39.4124974333567,39.4412604309362,39.268682445459,39.4053066839618,3893.89178545465,0.0,1.0
2013-02-12,54.73,55.0,54.68,54.98,10300,39.3549714381976,39.5491216718595,39.3190176912232,39.5347401730697,14323.9590679225,0.0,1.0
2013-02-13,54.87,55.12,54.86,55.0,8500,39.455641929726,39.6354106645981,39.4484511803311,39.5491216718595,11820.7429201302,0.0,1.0
2013-02-14,55.03,55.1,54.64,55.1,26900,39.5706939200441,39.6210291658083,39.2902546936437,39.6210291658083,37409.1746531179,0.0,1.0
2013-02-15,54.9,55.06,54.61,55.06,17000,39.4772141779106,39.5922661682288,39.268682445459,39.5922661682288,23641.4858402604,0.0,1.0
2013-02-19,54.8,55.2,54.61,55.2,11600,39.4053066839618,39.6929366597572,39.268682445459,39.6929366597572,16131.8373968835,0.0,1.0
2013-02-20,54.7,55.26,54.67,55.07,4900,39.333399190013,39.7360811561265,39.3118269418283,39.5994569176237,6814.31062454563,0.0,1.0
2013-02-21,54.49,54.83,54.21,54.21,4100,39.1823934527204,39.4268789321465,38.9810524696637,38.9810524696637,5701.77011441574,0.0,1.0
2013-02-22,54.02,54.85,54.02,54.85,1200,38.8444282311609,39.4412604309362,38.8444282311609,39.4412604309362,1668.81076519485,0.0,1.0
2013-02-25,54.23,54.71,53.73,54.71,9000,38.9954339684534,39.3405899394079,38.6358964987093,39.3405899394079,12516.0807389614,0.0,1.0
2013-02-26,53.8,54.14,53.46,53.76,8300,38.6862317444735,38.9307172238995,38.4417462650474,38.6574687468939,11542.6077925977,0.0,1.0
2013-02-27,54.1,54.24,54.0,54.0,2700,38.90195422632,39.0026247178483,38.8300467323711,38.8300467323711,3754.82422168841,0.0,1.0
2013-02-28,54.05,54.1,53.99,54.0,2700,38.8660004793455,38.90195422632,38.8228559829762,38.8300467323711,3754.82422168841,0.0,1.0
2013-03-01,53.65,53.9,53.41,53.9,5500,38.7499036731403,38.9304717238073,38.5765583445,38.9304717238073,7614.85763910512,0.238547,1.0
2013-03-04,53.11,53.33,53.11,53.14,1600,38.3598766836996,38.5187765682866,38.3598766836996,38.3815448497796,2215.23131319421,0.0,1.0
2013-03-05,53.25,53.68,53.2,53.27,7400,38.4609947920731,38.7715718392204,38.4248811819397,38.4754402361265,10245.4448235233,0.0,1.0
2013-03-06,52.96,53.34,52.96,53.2,16900,38.2515358532994,38.5259992903132,38.2515358532994,38.4248811819397,23398.3807456139,0.0,1.0
2013-03-07,53.78,53.93,53.6,53.6,4500,38.8437990594872,38.9521398898874,38.7137900630069,38.7137900630069,6230.33806835873,0.0,1.0
2013-03-08,53.3,53.52,52.92,52.92,2200,38.4971084022065,38.6560082867935,38.2226449651927,38.2226449651927,3045.94305564205,0.0,1.0
2013-03-11,53.16,53.75,53.16,53.73,17100,38.395990293833,38.8221308934071,38.395990293833,38.8076854493538,23675.2846597632,0.0,1.0
2013-03-12,53.18,53.33,52.97,53.17,19200,38.4104357378863,38.5187765682866,38.2587585753261,38.4032130158597,26582.7757583306,0.0,1.0
2013-03-13,52.8,53.54,52.8,53.43,3300,38.1359723008725,38.6704537308468,38.1359723008725,38.5910037885534,4568.91458346307,0.0,1.0
2013-03-14,53.05,53.45,53.05,53.32,700,38.3165403515395,38.6054492326067,38.3165403515395,38.5115538462599,969.163699522469,0.0,1.0
2013-03-15,53.26,54.18,53.26,54.18,3400,38.4682175140998,39.1327079405544,38.4682175140998,39.1327079405544,4707.36654053771,0.0,1.0
2013-03-18,53.04,53.85,52.93,53.85,10000,38.3093176295128,38.8943581136739,38.2298676872193,38.8943581136739,13845.1957074639,0.0,1.0
2013-03-19,53.25,53.56,52.55,53.48,4400,38.4609947920731,38.6848991749002,37.9554042502055,38.6271173986868,6091.88611128409,0.0,1.0
2013-03-20,53.53,53.61,52.81,52.83,1100,38.6632310088202,38.7210127850336,38.1431950228992,38.1576404669525,1522.97152782102,0.0,1.0
2013-03-21,53.28,53.55,53.27,53.52,14400,38.4826629581532,38.6776764528735,38.4754402361265,38.6560082867935,19937.0818187479,0.0,1.0
2013-03-22,53.81,53.88,52.95,53.81,9800,38.8654672255672,38.916026279754,38.2443131312727,38.8654672255672,13568.2917933146,0.0,1.0
2013-03-25,53.05,54.0,52.47,54.0,23800,38.3165403515395,39.0026989440741,37.897622473992,39.0026989440741,32951.565783764,0.0,1.0
2013-03-26,53.13,53.42,52.37,52.37,6600,38.3743221277529,38.5837810665267,37.8253952537252,37.8253952537252,9137.82916692615,0.0,1.0
2013-03-27,52.2,52.98,52.2,52.22,4100,37.7026089792717,38.2659812973527,37.7026089792717,37.717054423325,5676.53024006017,0.0,1.0
2013-03-28,52.88,52.99,52.85,52.98,3500,38.1937540770859,38.2732040193794,38.1720859110059,38.2659812973527,4845.81849761235,0.0,1.0
2013-04-01,52.68,52.96,52.56,52.95,9900,38.2197031505112,38.4228450806961,38.1326423232891,38.415590011761,13645.6318864168,0.235927,1.0
2013-04-02,52.68,52.79,52.48,52.79,6600,38.2197031505112,38.2995089087981,38.0746017718077,38.2995089087981,9097.08792427786,0.0,1.0
2013-04-03,52.77,52.88,52.75,52.75,1600,38.2849987709278,38.3648045292147,38.2704886330574,38.2704886330574,2205.35464830978,0.0,1.0
2013-04-04,52.86,52.93,52.66,52.67,1800,38.3502943913444,38.4010798738906,38.2051930126408,38.212448081576,2481.02397934851,0.0,1.0
2013-04-05,53.57,53.62,53.08,53.57,2400,38.8654042857419,38.9016796304178,38.5099059079183,38.8654042857419,3308.03197246468,0.0,1.0
2013-04-08,53.47,53.61,53.12,53.49,4100,38.7928535963902,38.8944245614826,38.538926183659,38.8073637342605,5651.22128629382,0.0,1.0
2013-04-09,53.9,53.97,53.48,53.48,8200,39.1048215606028,39.155607043149,38.8001086653253,38.8001086653253,11302.4425725876,0.0,1.0
2013-04-10,53.89,53.9,53.6,53.61,1200,39.0975664916676,39.1048215606028,38.8871694925475,38.8944245614826,1654.01598623234,0.0,1.0
2013-04-11,54.34,54.34,53.7,53.88,3900,39.4240445937505,39.4240445937505,38.9597201818992,39.0903114227324,5375.55195525511,0.0,1.0
2013-04-12,54.11,54.18,53.63,53.67,2700,39.2571780082415,39.3079634907877,38.908934699353,38.9379549750937,3721.53596902276,0.0,1.0
2013-04-15,54.13,54.2,53.85,54.2,4800,39.2716881461118,39.3224736286581,39.0685462159269,39.3224736286581,6616.06394492936,0.0,1.0
2013-04-16,54.25,54.48,53.79,54.48,4900,39.3587489733339,39.525615558843,39.0250158023158,39.525615558843,6753.89861044872,0.0,1.0
2013-04-17,54.03,54.42,53.72,54.42,12000,39.1991374567601,39.4820851452319,38.9742303197696,39.4820851452319,16540.1598623234,0.0,1.0
2013-04-18,54.05,54.15,53.75,54.15,3800,39.2136475946304,39.2861982839822,38.9959955265751,39.2861982839822,5237.71728973574,0.0,1.0
2013-04-19,54.09,54.37,53.78,54.37,6400,39.2426678703711,39.4458098005561,39.0177607333806,39.4458098005561,8821.41859323914,0.0,1.0
2013-04-22,54.02,54.19,54.02,54.19,800,39.1918823878249,39.3152185597229,39.1918823878249,39.3152185597229,1102.67732415489,0.0,1.0
2013-04-23,54.0,54.12,53.7,54.03,2400,39.1773722499545,39.2644330771766,38.9597201818992,39.1991374567601,3308.03197246468,0.0,1.0
2013-04-24,53.86,54.14,53.85,54.14,1800,39.075801284862,39.278943215047,39.0685462159269,39.278943215047,2481.02397934851,0.0,1.0
2013-04-25,53.89,54.12,53.86,54.11,3000,39.0975664916676,39.2644330771766,39.075801284862,39.2571780082415,4135.03996558085,0.0,1.0
2013-04-26,53.82,54.41,53.81,54.41,7100,39.0467810091213,39.4748300762968,39.0395259401862,39.4748300762968,9786.26125187468,0.0,1.0
2013-04-29,54.26,54.53,54.11,54.53,18100,39.3660040422691,39.5618909035189,39.2571780082415,39.5618909035189,24948.0744590045,0.0,1.0
2013-04-30,55.03,55.18,54.62,54.62,7700,39.9246443502777,40.0334703843054,39.6271865239355,39.6271865239355,10613.2692449908,0.0,1.0
2013-05-01,54.71,55.28,54.58,55.28,4000,39.8056517881512,40.2203697833851,39.7110669822207,40.2203697833851,5497.71176125148,0.155987,1.0
2013-05-02,54.4,55.06,54.14,55.06,13600,39.5801034047784,40.0603031887334,39.3909337929173,40.0603031887334,18692.219988255,0.0,1.0
2013-05-03,54.78,55.09,54.78,55.09,7800,39.8565820682677,40.0821304516405,39.8565820682677,40.0821304516405,10720.5379344404,0.0,1.0
2013-05-06,54.8,55.5,54.49,55.5,5300,39.8711335768724,40.3804363780368,39.6455851934995,40.3804363780368,7284.4680836582,0.0,1.0
2013-05-07,54.8,55.03,54.62,55.03,9000,39.8711335768724,40.0384759258264,39.7401699994301,40.0384759258264,12369.8514628158,0.0,1.0
2013-05-08,55.08,55.19,54.7,55.19,1200,40.0748546973381,40.154887994664,39.7983760338489,40.154887994664,1649.31352837545,0.0,1.0
2013-05-09,54.81,55.09,54.7,54.7,2000,39.8784093311747,40.0821304516405,39.7983760338489,39.7983760338489,2748.85588062574,0.0,1.0
2013-05-10,54.02,55.45,54.0,55.45,9600,39.3036247412891,40.344057606525,39.2890732326844,40.344057606525,13194.5082270036,0.0,1.0
2013-05-13,54.45,54.71,54.38,54.71,2500,39.6164821762901,39.8056517881512,39.5655518961737,39.8056517881512,3436.06985078218,0.0,1.0
2013-05-14,54.54,54.63,54.07,54.4,26500,39.6819639650113,39.7474457537324,39.3400035128009,39.5801034047784,36422.3404182911,0.0,1.0
2013-05-15,53.88,54.57,53.86,54.57,9300,39.2017641810563,39.7037912279183,39.1872126724516,39.7037912279183,12782.1798449097,0.0,1.0
2013-05-16,53.59,54.08,53.59,53.89,20100,38.9907673062881,39.3472792671032,38.9907673062881,39.2090399353586,27626.0016002887,0.0,1.0
2013-05-17,53.93,54.05,53.67,53.69,5900,39.238142952568,39.3254520041962,39.0489733407069,39.0635248493116,8109.12484784593,0.0,1.0
2013-05-20,54.12,54.14,53.38,53.38,36400,39.3763822843126,39.3909337929173,38.8379764659388,38.8379764659388,50029.1770273885,0.0,1.0
2013-05-21,54.25,54.33,54.01,54.32,23100,39.4709670902432,39.529173124662,39.2963489869868,39.5218973703596,31749.2854212273,0.0,1.0
2013-05-22,53.66,54.48,53.66,54.1,20900,39.0416975864046,39.6383094391972,39.0416975864046,39.3618307757079,28725.543952539,0.0,1.0
2013-05-23,53.76,53.95,53.51,53.73,32100,39.1144551294281,39.2526944611727,38.9325612718693,39.092627866521,44119.1368840431,0.0,1.0
2013-05-24,54.14,54.18,54.07,54.18,2600,39.3909337929173,39.4200368101267,39.3400035128009,39.4200368101267,3573.51264481347,0.0,1.0
2013-05-28,53.75,54.72,53.72,54.72,24500,39.1071793751257,39.8129275424536,39.0853521122187,39.8129275424536,33673.4845376653,0.0,1.0
2013-05-29,54.06,54.06,53.94,54.05,3700,39.3327277584985,39.3327277584985,39.2454187068703,39.3254520041962,5085.38337915763,0.0,1.0
2013-05-30,54.2,54.21,53.67,53.67,1300,39.4345883187314,39.4418640730338,39.0489733407069,39.0489733407069,1786.75632240673,0.0,1.0
2013-05-31,53.98,54.25,53.97,54.25,10100,39.2745217240797,39.4709670902432,39.2672459697774,39.4709670902432,13881.72219716,0.0,1.0
2013-06-03,54.29,54.32,53.51,53.51,4200,39.6135624160886,39.6354523934782,39.0444230039584,39.0444230039584,5756.05893771859,0.155987,1.0
2013-06-04,54.05,54.19,53.7,54.05,12800,39.4384425969716,39.5405958247899,39.183059527426,39.4384425969716,17542.274857809,0.0,1.0
2013-06-05,54.03,54.05,53.6,53.6,8300,39.4238492787119,39.4384425969716,39.1100929361273,39.1100929361273,11375.0688531105,0.0,1.0
2013-06-06,54.54,54.54,53.68,53.68,6600,39.7959788943355,39.7959788943355,39.1684662091663,39.1684662091663,9045.23547355778,0.0,1.0
2013-06-07,54.45,54.46,53.74,54.08,14200,39.7303089621666,39.7376056212965,39.2122461639455,39.4603325743612,19460.9611703819,0.0,1.0
2013-06-10,54.48,54.53,54.14,54.24,6700,39.7521989395562,39.7886822352056,39.5041125291405,39.5770791204392,9182.28449588442,0.0,1.0
2013-06-11,54.47,54.7,54.23,54.23,14100,39.7449022804264,39.9127254404135,39.5697824613094,39.5697824613094,19323.9121480552,0.0,1.0
2013-06-12,53.4,54.22,53.38,54.01,50900,38.9641597535298,39.5624858021795,38.94956643527,39.4092559604521,69757.9523642562,0.0,1.0
2013-06-13,54.25,54.25,53.75,53.79,11500,39.5843757795691,39.5843757795691,39.2195428230754,39.2487294595949,15760.6375675628,0.0,1.0
2013-06-14,54.51,54.51,54.1,54.1,5000,39.7740889169458,39.7740889169458,39.474925892621,39.474925892621,6852.45111633166,0.0,1.0
2013-06-17,54.32,54.7,54.2,54.2,33000,39.6354523934782,39.9127254404135,39.5478924839197,39.5478924839197,45226.177367789,0.0,1.0
2013-06-18,54.69,54.88,54.33,54.41,9800,39.9054287812836,40.0440653047512,39.6427490526081,39.7011223256471,13430.80418801,0.0,1.0
2013-06-19,53.93,54.84,53.91,54.45,2100,39.3508826874131,40.0148786682317,39.3362893691534,39.7303089621666,2878.0294688593,0.0,1.0
2013-06-20,53.67,54.25,53.21,53.98,7100,39.1611695500364,39.5843757795691,38.8255232300622,39.3873659830625,9730.48058519095,0.0,1.0
2013-06-21,53.21,53.81,52.96,53.81,3500,38.8255232300622,39.2633227778546,38.6431067518153,39.2633227778546,4796.71578143215,0.0,1.0
2013-06-24,52.29,52.74,51.76,51.76,10600,38.1542305901137,38.4825802509581,37.7675076562304,37.7675076562304,14527.1963666231,0.0,1.0
2013-06-25,52.63,52.9,52.33,52.9,1300,38.4023170005295,38.5993267970361,38.1834172266332,38.5993267970361,1781.63729024623,0.0,1.0
2013-06-26,52.55,52.63,52.29,52.34,3000,38.3439437274904,38.4023170005295,38.1542305901137,38.1907138857631,4111.470669799,0.0,1.0
2013-06-27,52.79,52.82,52.53,52.6,2600,38.5190635466074,38.5409535239971,38.3293504092307,38.3804270231398,3563.27458049246,0.0,1.0
2013-06-28,52.88,53.21,52.75,53.21,3800,38.5847334787763,38.8255232300622,38.4898769100879,38.8255232300622,5207.86284841206,0.0,1.0
2013-07-01,52.55,53.45,52.53,53.45,4600,38.494245419909,39.1535188904688,38.479594898341,39.1535188904688,6279.63991404748,0.205987,1.0
2013-07-02,52.3,52.76,52.3,52.75,3800,38.311113900309,38.6480758963729,38.311113900309,38.640750635589,5187.52862464793,0.0,1.0
2013-07-03,52.45,52.53,52.45,52.45,2600,38.420992812069,38.479594898341,38.420992812069,38.420992812069,3549.36169054858,0.0,1.0
2013-07-05,51.55,52.0,51.53,52.0,10000,37.7617193415092,38.0913560767891,37.7470688199412,38.0913560767891,13651.3911174945,0.0,1.0
2013-07-08,51.84,52.15,51.68,51.68,9200,37.9741519042451,38.2012349885491,37.8569477317012,37.8569477317012,12559.279828095,0.0,1.0
2013-07-09,52.12,52.12,51.95,51.98,5000,38.1792592061971,38.1792592061971,38.0547297728691,38.0767055552211,6825.69555874726,0.0,1.0
2013-07-10,51.96,51.96,51.91,51.93,1000,38.0620550336531,38.0620550336531,38.0254287297331,38.0400792513011,1365.13911174945,0.0,1.0
2013-07-11,53.37,53.37,53.01,53.16,2700,39.0949168041968,39.0949168041968,38.8312074159729,38.9410863277329,3685.87560172352,0.0,1.0
2013-07-12,53.16,53.17,52.94,52.94,4000,38.9410863277329,38.9484115885169,38.7799305904849,38.7799305904849,5460.55644699781,0.0,1.0
2013-07-15,53.27,53.28,53.1,53.19,8200,39.0216641963568,39.0289894571408,38.8971347630289,38.9630621100849,11194.1407163455,0.0,1.0
2013-07-16,53.39,53.83,53.35,53.54,5200,39.1095673257648,39.4318788002607,39.0802662826288,39.2194462375248,7098.72338109716,0.0,1.0
2013-07-17,53.35,53.61,53.3,53.5,1700,39.0802662826288,39.2707230630128,39.0436399787088,39.1901451943888,2320.73648997407,0.0,1.0
2013-07-18,53.66,55.04,53.39,55.04,8200,39.3073493669328,40.3182353551245,39.1095673257648,40.3182353551245,11194.1407163455,0.0,1.0
2013-07-19,53.88,53.88,53.78,53.78,2500,39.4685051041807,39.4685051041807,39.3952524963407,39.3952524963407,3412.84777937363,0.0,1.0
2013-07-22,54.07,54.17,54.07,54.17,4400,39.6076850590767,39.6809376669167,39.6076850590767,39.6809376669167,6006.61209169759,0.0,1.0
2013-07-23,54.4,54.5,54.18,54.18,7900,39.8494186649486,39.9226712727886,39.6882629277006,39.6882629277006,10784.5989828207,0.0,1.0
2013-07-24,53.98,54.22,53.98,54.16,4800,39.5417577120207,39.7175639708366,39.5417577120207,39.6736124061327,6552.66773639737,0.0,1.0
2013-07-25,54.4,54.59,54.31,54.59,5500,39.8494186649486,39.9885986198446,39.7834913178926,39.9885986198446,7508.26511462199,0.0,1.0
2013-07-26,54.49,54.53,54.43,54.53,4100,39.9153460120046,39.9446470551406,39.8713944473006,39.9446470551406,5597.07035817275,0.0,1.0
2013-07-29,54.44,54.53,54.44,54.45,4400,39.8787197080846,39.9446470551406,39.8787197080846,39.8860449688686,6006.61209169759,0.0,1.0
2013-07-30,54.52,54.52,54.44,54.46,1400,39.9373217943566,39.9373217943566,39.8787197080846,39.8933702296526,1911.19475644923,0.0,1.0
2013-07-31,54.77,54.79,54.25,54.28,1100,40.1204533139565,40.1351038355245,39.7395397531886,39.7615155355406,1501.6530229244,0.0,1.0
2013-08-01,53.98,54.06,53.98,54.06,200,39.692648561332,39.751474272427,39.692648561332,39.751474272427,271.989912270992,0.205987,1.0
2013-08-02,54.43,54.43,54.43,54.43,100,40.0235431862412,40.0235431862412,40.0235431862412,40.0235431862412,135.994956135496,0.0,1.0
2013-08-05,54.76,54.76,54.7,54.74,700,40.266199244508,40.266199244508,40.2220799611868,40.2514928167343,951.964692948471,0.0,1.0
2013-08-06,54.65,54.7,54.65,54.7,100,40.1853138917524,40.2220799611868,40.1853138917524,40.2220799611868,135.994956135496,0.0,1.0
2013-08-07,54.72,54.77,54.72,54.77,800,40.2367863889605,40.2735524583949,40.2367863889605,40.2735524583949,1087.95964908397,0.0,1.0
2013-08-08,54.95,54.98,54.95,54.98,300,40.4059103083586,40.4279699500192,40.4059103083586,40.4279699500192,407.984868406487,0.0,1.0
2013-08-09,54.95,54.95,54.95,54.95,0,40.4059103083586,40.4059103083586,40.4059103083586,40.4059103083586,0,0.0,1.0
2013-08-12,54.68,54.97,54.68,54.97,300,40.207373533413,40.4206167361323,40.207373533413,40.4206167361323,407.984868406488,0.0,1.0
2013-08-13,54.94,54.94,54.94,54.94,0,40.3985570944717,40.3985570944717,40.3985570944717,40.3985570944717,0,0.0,1.0
2013-08-14,54.96,54.96,54.94,54.94,300,40.4132635222454,40.4132635222454,40.3985570944717,40.3985570944717,407.984868406488,0.0,1.0
2013-08-15,54.76,54.76,54.76,54.76,600,40.266199244508,40.266199244508,40.266199244508,40.266199244508,815.969736812975,0.0,1.0
2013-08-16,54.77,54.77,54.77,54.77,0,40.2735524583949,40.2735524583949,40.2735524583949,40.2735524583949,0,0.0,1.0
2013-08-19,54.58,54.87,54.58,54.84,1400,40.1338413945443,40.3470845972636,40.1338413945443,40.325024955603,1903.92938589694,0.0,1.0
2013-08-20,54.98,54.98,54.96,54.96,3500,40.4279699500192,40.4279699500192,40.4132635222454,40.4132635222454,4759.82346474235,0.0,1.0
2013-08-21,54.98,54.98,54.98,54.98,200,40.4279699500192,40.4279699500192,40.4279699500192,40.4279699500192,271.989912270991,0.0,1.0
2013-08-22,54.62,54.62,54.62,54.62,200,40.1632542500918,40.1632542500918,40.1632542500918,40.1632542500918,271.989912270992,0.0,1.0
2013-08-23,54.98,54.98,54.72,54.72,100,40.4279699500192,40.4279699500192,40.2367863889605,40.2367863889605,135.994956135496,0.0,1.0
2013-08-26,54.91,54.98,54.8,54.98,6600,40.3764974528111,40.4279699500192,40.2956121000555,40.4279699500192,8975.66710494272,0.0,1.0
2013-08-27,54.98,54.98,54.74,54.74,2700,40.4279699500192,40.4279699500192,40.2514928167343,40.2514928167343,3671.86381565838,0.0,1.0
2013-08-28,54.81,54.81,54.57,54.77,600,40.3029653139424,40.3029653139424,40.1264881806574,40.2735524583949,815.969736812974,0.0,1.0
2013-08-29,54.25,54.54,54.24,54.54,7500,39.8911853362776,40.1044285389968,39.8838321223907,40.1044285389968,10199.6217101622,0.0,1.0
2013-08-30,54.47,54.47,54.45,54.45,600,40.0529560417887,40.0529560417887,40.038249614015,40.038249614015,815.969736812975,0.0,1.0
2013-09-03,53.84,53.86,53.84,53.86,600,39.7411702138073,39.7559329070517,39.7411702138073,39.7559329070517,812.859808259411,0.205987,1.0
2013-09-04,54.21,54.21,54.21,54.21,0,40.0142800388279,40.0142800388279,40.0142800388279,40.0142800388279,0,0.0,1.0
2013-09-05,54.02,54.02,53.97,53.97,100,39.8740344530065,39.8740344530065,39.8371277198956,39.8371277198956,135.476634709902,0.0,1.0
2013-09-06,54.26,54.48,54.26,54.48,200,40.0511867719388,40.2135763976267,40.0511867719388,40.2135763976267,270.953269419803,0.0,1.0
2013-09-09,54.61,54.61,54.58,54.58,100,40.309533903715,40.309533903715,40.2873898638485,40.2873898638485,135.476634709902,0.0,1.0
2013-09-10,54.56,54.56,54.56,54.56,200,40.2726271706042,40.2726271706042,40.2726271706042,40.2726271706042,270.953269419803,0.0,1.0
2013-09-11,54.9,54.9,54.89,54.89,100,40.5235929557582,40.5235929557582,40.516211609136,40.516211609136,135.476634709902,0.0,1.0
2013-09-12,54.8,54.9,54.8,54.9,800,40.4497794895364,40.5235929557582,40.4497794895364,40.5235929557582,1083.81307767921,0.0,1.0
2013-09-13,54.9,54.9,54.57,54.58,1000,40.5235929557582,40.5235929557582,40.2800085172263,40.2873898638485,1354.76634709902,0.0,1.0
2013-09-16,54.99,54.99,54.76,54.89,1400,40.5900250753578,40.5900250753578,40.4202541030477,40.516211609136,1896.67288593862,0.0,1.0
2013-09-17,54.99,55.2,54.96,54.97,1800,40.5900250753578,40.7450333544236,40.5678810354913,40.5752623821135,2438.57942477823,0.0,1.0
2013-09-18,55.9,55.9,55.9,55.9,0,41.261727617976,41.261727617976,41.261727617976,41.261727617976,0,0.0,1.0
2013-09-19,55.9,55.9,55.9,55.9,200,41.261727617976,41.261727617976,41.261727617976,41.261727617976,270.953269419804,0.0,1.0
2013-09-20,56.24,56.24,56.24,56.24,0,41.5126934031301,41.5126934031301,41.5126934031301,41.5126934031301,0,0.0,1.0
2013-09-23,56.18,56.18,55.67,55.67,2600,41.468405323397,41.468405323397,41.0919566456659,41.0919566456659,3522.39250245745,0.0,1.0
2013-09-24,56.08,56.16,56.08,56.16,600,41.3945918571752,41.4536426301527,41.3945918571752,41.4536426301527,812.859808259411,0.0,1.0
2013-09-25,56.32,56.32,56.32,56.32,100,41.5717441761075,41.5717441761075,41.5717441761075,41.5717441761075,135.476634709902,0.0,1.0
2013-09-26,55.57,55.83,55.57,55.83,1400,41.0181431794442,41.2100581916208,41.0181431794442,41.2100581916208,1896.67288593862,0.0,1.0
2013-09-27,55.84,56.53,55.84,56.53,100,41.217439538243,41.7267524551733,41.217439538243,41.7267524551733,135.476634709902,0.0,1.0
2013-09-30,56.62,56.62,56.62,56.62,0,41.7931845747729,41.7931845747729,41.7931845747729,41.7931845747729,0,0.0,1.0
2013-10-01,55.9,56.28,55.63,56.28,2900,41.4137737626423,41.6952985216728,41.2137430128048,41.6952985216728,3914.39816446365,0.205987,1.0
2013-10-02,56.52,56.59,56.47,56.58,3500,41.8731036326394,41.9249634566713,41.836060901188,41.917554910381,4724.27364676648,0.0,1.0
2013-10-03,56.52,56.79,56.52,56.77,1800,41.8731036326394,42.0731343824768,41.8731036326394,42.0583172898963,2429.62644690847,0.0,1.0
2013-10-04,56.51,56.63,56.06,56.52,10300,41.8656950863491,41.9545976418324,41.5323105032867,41.8731036326394,13902.8624461985,0.0,1.0
2013-10-07,56.69,58.4,56.64,58.4,1200,41.9990489195741,43.2659103352113,41.9620061881227,43.2659103352113,1619.75096460565,0.0,1.0
2013-10-08,56.64,56.89,56.29,56.67,22700,41.9620061881227,42.1472198453796,41.702707067963,41.9842318269935,30640.2890804569,0.0,1.0
2013-10-09,56.53,56.53,56.14,56.5,700,41.8805121789297,41.8805121789297,41.5915788736089,41.8582865400588,944.854729353295,0.0,1.0
2013-10-10,56.41,56.58,56.0,56.58,8800,41.7916096234464,41.917554910381,41.4878592255451,41.917554910381,11878.1737404414,0.0,1.0
2013-10-11,56.53,56.78,56.1,56.26,1700,41.8805121789297,42.0657258361866,41.5619446884478,41.6804814290922,2294.647199858,0.0,1.0
2013-10-14,56.18,56.9,56.18,56.44,3600,41.62121305877,42.1546283916699,41.62121305877,41.8138352623172,4859.25289381695,0.0,1.0
2013-10-15,56.1,56.55,56.05,56.05,2700,41.5619446884478,41.8953292715102,41.5249019569964,41.5249019569964,3644.43967036271,0.0,1.0
2013-10-16,56.3,58.39,56.3,58.39,11900,41.7101156142533,43.258501788921,41.7101156142533,43.258501788921,16062.530399006,0.0,1.0
2013-10-17,57.38,58.42,56.78,58.42,27600,42.5102386136031,43.2807274277918,42.0657258361866,43.2807274277918,37254.27218593,0.0,1.0
2013-10-18,57.54,57.6,57.04,57.25,18700,42.6287753542475,42.6732266319892,42.2583480397337,42.4139275118295,25241.1191984381,0.0,1.0
2013-10-21,57.26,59.38,56.96,59.38,5000,42.4213360581198,43.9919478716583,42.1990796694115,43.9919478716583,6748.96235252354,0.0,1.0
2013-10-22,57.99,57.99,57.8,57.9,7600,42.96215993731,42.96215993731,42.8213975577947,42.8954830206975,10258.4227758358,0.0,1.0
2013-10-23,57.97,58.09,57.5,57.9,6200,42.9473428447294,43.0362454002127,42.5991411690864,42.8954830206975,8368.71331712919,0.0,1.0
2013-10-24,58.08,58.1,57.9,57.9,16100,43.0288368539224,43.043653946503,42.8954830206975,42.8954830206975,21731.6587751258,0.0,1.0
2013-10-25,58.0,58.16,57.51,58.16,9600,42.9695684836002,43.0881052242446,42.6065497153767,43.0881052242446,12958.0077168452,0.0,1.0
2013-10-28,58.08,59.59,57.5,59.59,16700,43.0288368539224,44.1475273437541,42.5991411690864,44.1475273437541,22541.5342574286,0.0,1.0
2013-10-29,57.9,58.08,57.8,58.08,22900,42.8954830206975,43.0288368539224,42.8213975577947,43.0288368539224,30910.2475745578,0.0,1.0
2013-10-30,57.99,58.13,57.41,58.1,39400,42.96215993731,43.0658795853738,42.532464252474,43.043653946503,53181.8233378854,0.0,1.0
2013-10-31,57.38,57.6,57.0,57.6,24900,42.5102386136031,42.6732266319892,42.2287138545726,42.6732266319892,33609.8325155673,0.0,1.0
2013-11-01,56.33,56.84,56.29,56.84,4000,41.9916922331078,42.3718762032638,41.9618738825074,42.3718762032638,5365.82328592962,0.35007,1.0
2013-11-04,56.5,57.15,56.31,57.15,4900,42.1184202231598,42.6029684204174,41.9767830578076,42.6029684204174,6573.13352526379,0.0,1.0
2013-11-05,56.5,56.85,56.5,56.85,4100,42.1184202231598,42.3793307909139,42.1184202231598,42.3793307909139,5499.96886807786,0.0,1.0
2013-11-06,56.65,57.0,56.65,57.0,3900,42.2302390379116,42.4911496056657,42.2302390379116,42.4911496056657,5231.67770378138,0.0,1.0
2013-11-07,56.12,56.78,56.12,56.5,11600,41.8351458924554,42.3271486773631,41.8351458924554,42.1184202231598,15560.8875291959,0.0,1.0
2013-11-08,56.46,57.24,56.32,57.24,17800,42.0886018725594,42.6700597092685,41.9842376454577,42.6700597092685,23877.9136223868,0.0,1.0
2013-11-11,56.64,58.81,56.23,58.81,12400,42.2227844502615,43.8404299703368,41.9171463566067,43.8404299703368,16634.0521863818,0.0,1.0
2013-11-12,56.63,57.08,56.1,57.08,6400,42.2153298626113,42.5507863068666,41.8202367171552,42.5507863068666,8585.3172574874,0.0,1.0
2013-11-13,56.34,56.81,56.1,56.68,4100,41.999146820758,42.3495124403134,41.8202367171552,42.2526028008619,5499.96886807786,0.0,1.0
2013-11-14,56.79,56.9,56.65,56.7,9200,42.3346032650132,42.4166037291645,42.2302390379116,42.2675119761622,12341.3935576381,0.0,1.0
2013-11-15,56.75,56.79,55.31,55.31,4800,42.3047849144127,42.3346032650132,41.2313242927959,41.2313242927959,6438.98794311555,0.0,1.0
2013-11-18,56.57,57.11,56.55,56.61,9900,42.1706023367106,42.573150069817,42.1556931614104,42.2004206873111,13280.4126326758,0.0,1.0
2013-11-19,56.7,56.7,56.26,56.65,9400,42.2675119761622,42.2675119761622,41.939510119557,42.2302390379116,12609.6847219346,0.0,1.0
2013-11-20,56.7,58.17,56.69,58.17,6200,42.2675119761622,43.3633363607293,42.260057388512,43.3633363607293,8317.02609319091,0.0,1.0
2013-11-21,56.7,56.8,56.27,56.8,4200,42.2675119761622,42.3420578526633,41.9469647072071,42.3420578526633,5634.1144502261,0.0,1.0
2013-11-22,57.26,57.26,56.78,56.8,7800,42.6849688845687,42.6849688845687,42.3271486773631,42.3420578526633,10463.3554075628,0.0,1.0
2013-11-25,57.16,59.03,57.01,59.03,9500,42.6104230080675,44.0044308986394,42.4986041933158,44.0044308986394,12743.8303040829,0.0,1.0
2013-11-26,57.44,57.46,57.06,57.3,11800,42.8191514622708,42.834060637571,42.5358771315664,42.7147872351692,15829.1786934924,0.0,1.0
2013-11-27,57.34,57.48,57.11,57.25,6900,42.7446055857696,42.8489698128713,42.573150069817,42.6775142969186,9256.0451682286,0.0,1.0
2013-11-29,57.7,57.73,57.35,57.35,15800,43.0129707411738,43.0353345041242,42.7520601734198,42.7520601734198,21195.001979422,0.0,1.0
2013-12-02,57.0,58.38,57.0,58.38,12300,42.7519908457546,43.7870390451781,42.7519908457546,43.7870390451781,16399.2362959074,0.349907,1.0
2013-12-03,57.35,57.39,57.05,57.05,6000,43.0145030702461,43.0445044673308,42.7894925921105,42.7894925921105,7999.62746141824,0.0,1.0
2013-12-04,57.38,57.39,57.19,57.19,8400,43.0370041180596,43.0445044673308,42.8944974819071,42.8944974819071,11199.4784459856,0.0,1.0
2013-12-05,57.61,59.54,57.3,59.54,3600,43.2095121512969,44.6570795606356,42.9770013238902,44.6570795606356,4799.77647685095,0.0,1.0
2013-12-06,57.69,57.82,57.42,57.42,14100,43.2695149454664,43.3670194859918,43.0670055151444,43.0670055151444,18799.1245343329,0.0,1.0
2013-12-09,57.8,57.8,57.69,57.69,6700,43.3520187874494,43.3520187874494,43.2695149454664,43.2695149454664,8932.91733191704,0.0,1.0
2013-12-10,57.92,58.88,57.74,57.98,47600,43.4420229787036,44.1620565087374,43.3070166918223,43.4870250743307,63463.7111939181,0.0,1.0
2013-12-11,58.0,58.4,57.79,57.92,15900,43.5020257728731,43.8020397437205,43.3445184381782,43.4420229787036,21199.0127727584,0.0,1.0
2013-12-12,57.9,57.98,57.9,57.97,31100,43.4270222801613,43.4870250743307,43.4270222801613,43.4795247250596,41464.7356750179,0.0,1.0
2013-12-13,57.84,58.99,57.8,58.99,8400,43.3820201845341,44.2445603507204,43.3520187874494,44.2445603507204,11199.4784459856,0.0,1.0
2013-12-16,58.07,58.07,57.75,58.01,8100,43.5545282177714,43.5545282177714,43.3145170410935,43.5095261221443,10799.4970729146,0.0,1.0
2013-12-17,57.97,58.07,57.75,58.07,28700,43.4795247250596,43.5545282177714,43.3145170410935,43.5545282177714,38264.8846904506,0.0,1.0
2013-12-18,57.75,58.25,57.75,58.25,12100,43.3145170410935,43.6895345046527,43.3145170410935,43.6895345046527,16132.5820471935,0.0,1.0
2013-12-19,57.71,57.83,57.45,57.75,14500,43.2845156440087,43.374519835263,43.0895065629579,43.3145170410935,19332.4330317608,0.0,1.0
2013-12-20,57.47,57.79,57.47,57.79,6200,43.1045072615003,43.3445184381782,43.1045072615003,43.3445184381782,8266.28171013219,0.0,1.0
2013-12-23,57.85,57.96,57.6,57.88,25200,43.3895205338053,43.4720243757884,43.2020118020257,43.4120215816189,33598.4353379567,0.0,1.0
2013-12-24,57.84,58.0,57.56,58.0,5800,43.3820201845341,43.5020257728731,43.172010404941,43.5020257728731,7732.97321270431,0.0,1.0
2013-12-26,57.59,57.6,57.48,57.58,15400,43.4197829430447,43.4273224087407,43.3368488203891,43.4122434773487,20425.8506119978,0.300348,1.0
2013-12-27,57.8,58.01,57.69,57.9,10100,43.5781117226599,43.7364405022751,43.4951776000043,43.6535063796195,13396.1747520245,0.0,1.0
2013-12-30,58.04,58.88,57.9,58.6,131600,43.759058899363,44.3923740178238,43.6535063796195,44.1812689783369,174548.177957072,0.0,1.0
2013-12-31,57.92,58.12,57.7,58.06,53600,43.6685853110115,43.8193746249307,43.5027170657003,43.7741378307549,71092.5709612389,0.0,1.0
2014-01-02,57.53,57.93,57.5,57.93,5000,43.3745461488689,43.6761247767074,43.3519277517811,43.6761247767074,6631.76967922006,0.0,1.0
2014-01-03,57.19,57.7,57.19,57.7,17100,43.1182043152062,43.5027170657003,43.1182043152062,43.5027170657003,22680.6523029326,0.0,1.0
2014-01-06,57.64,57.69,56.82,56.82,10900,43.4574802715245,43.4951776000043,42.8392440844556,42.8392440844556,14457.2579006997,0.0,1.0
2014-01-07,57.5,57.64,57.42,57.61,21200,43.3519277517811,43.4574802715245,43.2916120262134,43.4348618744366,28118.703439893,0.0,1.0
2014-01-08,57.51,57.99,57.24,57.48,20300,43.359467217477,43.7213615708832,43.155901643686,43.3368488203891,26924.9848976334,0.0,1.0
2014-01-09,57.64,57.67,57.49,57.5,26100,43.4574802715245,43.4800986686124,43.3443882860851,43.3519277517811,34617.8377255287,0.0,1.0
2014-01-10,57.82,57.87,57.63,57.63,24300,43.5931906540518,43.6308879825316,43.4499408058286,43.4499408058286,32230.4006410095,0.0,1.0
2014-01-13,57.85,57.92,57.53,57.66,17600,43.6158090511397,43.6685853110115,43.3745461488689,43.4725592029164,23343.8292708546,0.0,1.0
2014-01-14,57.88,57.88,57.69,57.69,13600,43.6384274482276,43.6384274482276,43.4951776000043,43.4951776000043,18038.4135274786,0.0,1.0
2014-01-15,57.65,57.65,57.5,57.53,25400,43.4650197372205,43.4650197372205,43.3519277517811,43.3745461488689,33689.3899704379,0.0,1.0
2014-01-16,57.55,57.71,57.48,57.5,25400,43.3896250802609,43.5102565313963,43.3368488203891,43.3519277517811,33689.3899704378,0.0,1.0
2014-01-17,57.44,57.72,57.33,57.72,24700,43.3066909576053,43.5177959970922,43.2237568349497,43.5177959970922,32760.9422153471,0.0,1.0
2014-01-21,57.67,57.67,57.26,57.26,14700,43.4800986686124,43.4800986686124,43.170980575078,43.170980575078,19497.402856907,0.0,1.0
2014-01-22,57.56,57.63,57.46,57.6,7700,43.3971645459568,43.4499408058286,43.3217698889972,43.4273224087407,10212.9253059989,0.0,1.0
2014-01-23,58.11,58.26,57.8,57.8,6200,43.8118351592347,43.9249271446742,43.5781117226599,43.5781117226599,8223.39440223287,0.0,1.0
2014-01-24,57.99,58.27,57.72,58.1,26400,43.7213615708832,43.9324666103701,43.5177959970922,43.8042956935388,35015.7439062819,0.0,1.0
2014-01-27,57.12,58.01,57.09,57.56,52500,43.0654280553345,43.7364405022751,43.0428096582466,43.3971645459568,69633.5816318106,0.0,1.0
2014-01-28,57.38,57.64,57.09,57.22,38800,43.2614541634295,43.4574802715245,43.0428096582466,43.1408227122941,51462.5327107476,0.0,1.0
2014-01-29,57.58,57.73,57.08,57.09,28900,43.4122434773487,43.5253354627882,43.0352701925506,43.0428096582466,38331.628745892,0.0,1.0
2014-01-30,57.31,57.58,57.18,57.23,3600,43.2086779035578,43.4122434773487,43.1106648495103,43.1483621779901,4774.87416903844,0.0,1.0
2014-01-31,56.9,57.05,56.53,57.02,7700,42.8995598100233,43.0126517954628,42.6205995792727,42.9900333983749,10212.9253059989,0.0,1.0
2014-02-03,56.6,56.65,56.27,56.65,41000,42.848727224408,42.8865794569384,42.5989024897074,42.8865794569384,54157.9680499381,0.232578,1.0
2014-02-04,56.54,56.59,55.29,55.29,9400,42.8033045453715,42.8411567779019,41.8569987321116,41.8569987321116,12416.7048699858,0.0,1.0
2014-02-05,56.34,56.5,56.34,56.5,6800,42.65189561525,42.7730227593472,42.65189561525,42.7730227593472,8982.29713998972,0.0,1.0
2014-02-06,57.17,57.39,56.95,56.98,314900,43.2802426752545,43.4467924983883,43.1136928521208,43.136404191639,415959.613144524,0.0,1.0
2014-02-07,57.39,57.43,57.13,57.43,158600,43.4467924983883,43.4770742844126,43.2499608892302,43.4770742844126,209498.87152976,0.0,1.0
2014-02-10,57.56,57.57,57.25,57.49,104900,43.5754900889916,43.5830605354977,43.3408062473032,43.5224969634491,138565.142644842,0.0,1.0
2014-02-11,57.52,57.61,57.47,57.47,44300,43.5452083029673,43.613342321522,43.5073560704369,43.5073560704369,58517.0240149331,0.0,1.0
2014-02-12,57.55,57.83,57.27,57.83,76300,43.5679196424855,43.7798921446558,43.3559471403153,43.7798921446558,100786.657614885,0.0,1.0
2014-02-13,57.63,57.98,56.38,56.38,46000,43.6284832145342,43.8934488422469,42.6821774012743,42.6821774012743,60762.5982999305,0.0,1.0
2014-02-14,58.12,58.28,56.45,56.45,43800,43.999435093332,44.1205622374293,42.7351705268168,42.7351705268168,57856.5609899339,0.0,1.0
2014-02-18,58.23,58.29,58.15,58.18,159700,44.0827100048989,44.1281326839354,44.0221464328503,44.0448577723685,210951.890184759,0.0,1.0
2014-02-19,58.45,58.7,58.25,58.33,22400,44.2492598280327,44.4385209906846,44.0978508979111,44.1584144699597,29588.7435199661,0.0,1.0
2014-02-20,58.35,58.35,58.04,58.22,18600,44.1735553629719,44.1735553629719,43.9388715212834,44.0751395583928,24569.2245299719,0.0,1.0
2014-02-21,58.43,58.53,58.25,58.32,77100,44.2341189350205,44.3098234000813,44.0978508979111,44.1508440234536,101843.398454884,0.0,1.0
2014-02-24,58.49,58.88,57.85,58.65,55800,44.279541614057,44.5747890277941,43.7950330376679,44.4006687581542,73707.6735899156,0.0,1.0
2014-02-25,58.56,58.68,58.1,58.65,29500,44.3325347395995,44.4233800976725,43.9842942003199,44.4006687581542,38967.3184749554,0.0,1.0
2014-02-26,58.42,58.52,58.25,58.52,38900,44.2265484885144,44.3022529535752,44.0978508979111,44.3022529535752,51384.0233449412,0.0,1.0
2014-02-27,58.5,58.51,58.28,58.5,55100,44.2871120605631,44.2946825070691,44.1205622374293,44.2871120605631,72783.0253549167,0.0,1.0
2014-02-28,59.0,59.07,58.76,58.8,35100,44.665634385867,44.7186275114096,44.4839436697211,44.5142254557454,46364.504354947,0.0,1.0
2014-03-03,58.33,58.56,58.22,58.55,20300,44.3329723114076,44.5077808770106,44.2493682148148,44.5001805045931,26709.217502552,0.230578,1.0
2014-03-04,58.48,58.86,58.28,58.66,12500,44.4469778976704,44.7357920495363,44.29497044932,44.5837846011858,16446.5625015714,0.0,1.0
2014-03-05,58.27,58.51,58.02,58.02,11900,44.2873700769025,44.469779014923,44.0973607664644,44.0973607664644,15657.127501496,0.0,1.0
2014-03-06,58.96,59.06,58.62,59.0,10800,44.8117957737115,44.8877994978867,44.5533831115157,44.8421972633816,14209.8300013577,0.0,1.0
2014-03-07,58.78,59.17,58.74,58.74,103400,44.6749890701961,44.9714035944795,44.644587580526,44.644587580526,136045.965012999,0.0,1.0
2014-03-10,58.82,59.04,58.8,58.85,43300,44.7053905598662,44.8725987530517,44.6901898150311,44.7281916771188,56970.8925054434,0.0,1.0
2014-03-11,58.89,58.92,58.75,58.81,20100,44.7585931667888,44.7813942840414,44.6521879529435,44.6977901874487,26446.0725025269,0.0,1.0
2014-03-12,59.12,59.12,58.72,58.88,21900,44.9334017323919,44.9334017323919,44.629386835691,44.7509927943713,28814.3775027531,0.0,1.0
2014-03-13,59.1,59.45,58.96,59.42,10800,44.9182009875568,45.1842140221701,44.8117957737115,45.1614129049175,14209.8300013577,0.0,1.0
2014-03-14,58.77,59.41,58.76,59.1,24000,44.6673886977786,45.1538125325,44.659788325361,44.9182009875568,31577.4000030171,0.0,1.0
2014-03-17,58.96,59.31,58.9,59.13,14200,44.8117957737115,45.0778088083248,44.7661935392064,44.9410021048094,18683.2950017851,0.0,1.0
2014-03-18,59.29,59.35,58.81,59.35,20700,45.0626080634897,45.1082102979949,44.6977901874487,45.1082102979949,27235.5075026023,0.0,1.0
2014-03-19,58.93,59.44,58.83,59.23,17100,44.7889946564589,45.1766136497526,44.7129909322837,45.0170058289846,22498.8975021497,0.0,1.0
2014-03-20,58.71,58.71,57.28,57.28,98800,44.6217864632734,44.6217864632734,43.5349332075677,43.5349332075677,129993.630012421,0.0,1.0
2014-03-21,58.42,58.94,58.41,58.94,35500,44.4013756631653,44.7965950288764,44.3937752907478,44.7965950288764,46708.2375044628,0.0,1.0
2014-03-24,58.75,58.97,58.43,58.72,9200,44.6521879529435,44.819396146129,44.4089760355828,44.629386835691,12104.6700011566,0.0,1.0
2014-03-25,58.68,58.94,58.59,58.85,186300,44.5989853460209,44.7965950288764,44.5305819942632,44.7281916771188,245119.56752342,0.0,1.0
2014-03-26,58.79,58.9,58.54,58.89,15000,44.6825894426136,44.7661935392064,44.4925801321756,44.7585931667888,19735.8750018857,0.0,1.0
2014-03-27,58.64,58.79,58.58,58.79,8700,44.5685838563508,44.6825894426136,44.5229816218456,44.6825894426136,11446.8075010937,0.0,1.0
2014-03-28,58.8,59.12,58.65,59.12,17000,44.6901898150311,44.9334017323919,44.5761842287683,44.9334017323919,22367.3250021371,0.0,1.0
2014-03-31,58.96,58.98,58.33,58.33,49100,44.8117957737115,44.8269965185465,44.3329723114076,44.3329723114076,64602.0975061725,0.0,1.0
2014-04-01,58.82,59.34,58.51,59.24,50100,44.8802508080016,45.2770160310578,44.6437176942566,45.2007150266239,65660.9966955578,0.230068,1.0
2014-04-02,58.75,58.85,58.27,58.78,24800,44.8268401048979,44.9031411093318,44.4605952836154,44.8497304062281,32502.8486636693,0.0,1.0
2014-04-03,58.52,58.6,58.35,58.36,9900,44.6513477947,44.7123885982471,44.5216360871625,44.5292661876058,12974.927490739,0.0,1.0
2014-04-04,58.43,58.67,58.43,58.67,5100,44.5826768907095,44.7657993013508,44.5826768907095,44.7657993013508,6684.05355583523,0.0,1.0
2014-04-07,58.7,58.85,58.65,58.85,5400,44.788689602681,44.9031411093318,44.7505391004641,44.9031411093318,7077.23317676671,0.0,1.0
2014-04-08,59.03,59.08,58.9,58.92,9600,45.0404829173128,45.0786334195297,44.9412916115487,44.9565518124355,12581.7478698075,0.0,1.0
2014-04-09,59.24,59.31,58.82,59.25,14000,45.2007150266239,45.2541257297276,44.8802508080016,45.2083451270673,18348.3823101359,0.0,1.0
2014-04-10,59.18,59.52,59.18,59.39,14300,45.1549344239636,45.4143578390387,45.1549344239636,45.3151665332747,18741.5619310674,0.0,1.0
2014-04-11,59.38,59.49,59.2,59.41,24100,45.3075364328313,45.3914675377086,45.1701946248503,45.3304267341615,31585.4295481625,0.0,1.0
2014-04-14,58.86,59.61,58.86,59.56,6400,44.9107712097752,45.4830287430292,44.9107712097752,45.4448782408123,8387.83191320498,0.0,1.0
2014-04-15,59.15,59.22,58.89,59.09,23000,45.1320441226334,45.1854548257371,44.9336615111053,45.0862635199731,30143.7709380804,0.0,1.0
2014-04-16,59.13,59.24,58.88,59.14,14200,45.1167839217466,45.2007150266239,44.926031410662,45.12441402219,18610.5020574236,0.0,1.0
2014-04-17,59.09,59.29,58.75,59.28,67700,45.0862635199731,45.2388655288408,44.8268401048979,45.2312354283974,88727.5344568715,0.0,1.0
2014-04-21,58.97,59.39,58.87,59.15,12100,44.9947023146524,45.3151665332747,44.9184013102186,45.1320441226334,15858.2447109032,0.0,1.0
2014-04-22,59.02,59.3,58.82,59.3,73800,45.0328528168694,45.2464956292842,44.8802508080016,45.2464956292842,96722.186749145,0.0,1.0
2014-04-23,59.12,59.33,59.06,59.3,11400,45.1091538213032,45.2693859306144,45.0633732186429,45.2464956292842,14940.8255953964,0.0,1.0
2014-04-24,59.25,59.39,58.81,59.16,24300,45.2083451270673,45.3151665332747,44.8726207075583,45.1396742230768,31847.5492954502,0.0,1.0
2014-04-25,59.36,59.38,58.99,58.99,20200,45.2922762319445,45.3075364328313,45.0099625155392,45.0099625155392,26474.0944760533,0.0,1.0
2014-04-28,59.3,59.68,59.09,59.1,13500,45.2464956292842,45.5364394461329,45.0862635199731,45.0938936204165,17693.0829419168,0.0,1.0
2014-04-29,59.22,59.52,59.0,59.49,28800,45.1854548257371,45.4143578390387,45.0175926159826,45.3914675377086,37745.2436094225,0.0,1.0
2014-04-30,59.45,59.74,59.21,59.45,17900,45.360947135935,45.5822200487932,45.1778247252937,45.360947135935,23459.7173822452,0.0,1.0
2014-05-01,59.27,59.59,59.04,59.59,30400,45.3991800432367,45.644291189075,45.2230064071655,45.644291189075,39688.1176771038,0.230108,1.0
2014-05-02,59.29,59.29,58.96,59.24,8500,45.4144994898516,45.4144994898516,45.1617286207059,45.3762008733144,11097.0065873481,0.0,1.0
2014-05-05,59.32,59.45,59.29,59.29,15200,45.437478659774,45.5370550627708,45.4144994898516,45.4144994898516,19844.0588385519,0.0,1.0
2014-05-06,59.53,59.85,57.62,57.62,14400,45.5983328492304,45.8434439950686,44.135325697508,44.135325697508,18799.6346891544,0.0,1.0
2014-05-07,59.55,59.73,59.46,59.58,26900,45.6136522958452,45.7515273153793,45.5447147860782,45.6366314657676,35118.7620234899,0.0,1.0
2014-05-08,59.4,59.51,59.24,59.51,20800,45.4987564462335,45.5830134026155,45.3762008733144,45.5830134026155,27155.0278843342,0.0,1.0
2014-05-09,59.02,59.36,58.75,59.36,44500,45.2076869605506,45.4681175530038,45.0008744312495,45.4681175530038,58096.0933102341,0.0,1.0
2014-05-12,59.06,59.38,58.91,59.37,28300,45.2383258537804,45.4834369996187,45.1234300041687,45.4757772763112,36946.5042849354,0.0,1.0
2014-05-13,58.86,59.06,58.69,59.06,21200,45.0851313876314,45.2383258537804,44.9549160914048,45.2383258537804,27677.2399590329,0.0,1.0
2014-05-14,58.96,58.99,57.37,57.37,10400,45.1617286207059,45.1847077906282,43.9438326148219,43.9438326148219,13577.5139421671,0.0,1.0
2014-05-15,58.88,58.99,58.78,58.9,23300,45.1004508342463,45.1847077906282,45.0238536011719,45.1157702808612,30418.8533512012,0.0,1.0
2014-05-16,58.59,58.91,58.58,58.91,44800,44.8783188583304,45.1234300041687,44.8706591350229,45.1234300041687,58487.7523662581,0.0,1.0
2014-05-19,58.77,58.97,57.43,57.43,98500,45.0161938778644,45.1693883440133,43.9897909546665,43.9897909546665,128594.723394563,0.0,1.0
2014-05-20,58.73,58.76,58.6,58.75,8700,44.9855549846346,45.008534154557,44.8859785816378,45.0008744312495,11358.1126246975,0.0,1.0
2014-05-21,58.6,58.98,58.37,58.65,20200,44.8859785816378,45.1770480673208,44.7098049455665,44.924277198175,26371.7097722861,0.0,1.0
2014-05-22,58.54,58.68,58.33,58.68,18900,44.8400202417931,44.9472563680974,44.6791660523367,44.9472563680974,24674.5205295152,0.0,1.0
2014-05-23,58.42,58.53,58.25,58.53,7900,44.7481035621038,44.8323605184857,44.6178882658772,44.8323605184857,10313.6884753,0.0,1.0
2014-05-27,58.49,58.57,58.33,58.57,14200,44.8017216252559,44.8629994117155,44.6791660523367,44.8629994117155,18538.528651805,0.0,1.0
2014-05-28,58.37,58.42,58.21,58.35,18800,44.7098049455665,44.7481035621038,44.5872493726474,44.6944854989516,24543.9675108405,0.0,1.0
2014-05-29,58.43,58.45,58.22,58.37,22500,44.7557632854112,44.7710827320261,44.5949090959548,44.7098049455665,29374.4292018038,0.0,1.0
2014-05-30,58.49,58.6,58.36,58.6,24900,44.8017216252559,44.8859785816378,44.7021452222591,44.8859785816378,32507.7016499962,0.0,1.0
2014-06-02,58.21,58.7,58.14,58.3,21000,44.7175473938857,45.0939706583249,44.663772641823,44.7866863608235,27336.2487712629,0.170108,1.0
2014-06-03,58.33,58.45,58.21,58.45,16800,44.8097326831361,44.9019179723865,44.7175473938857,44.9019179723865,21868.9990170104,0.0,1.0
2014-06-04,58.29,58.99,58.25,58.85,17500,44.779004253386,45.3167517740133,44.7482758236358,45.2092022698879,22780.2073093858,0.0,1.0
2014-06-05,58.58,58.6,58.21,58.21,36700,45.0017853690745,45.0171495839495,44.7175473938857,44.7175473938857,47773.3490431118,0.0,1.0
2014-06-06,58.67,58.78,58.4,58.4,87600,45.0709243360123,45.1554275178251,44.8635074351988,44.8635074351988,114031.209160125,0.0,1.0
2014-06-09,58.56,58.92,58.0,58.0,21900,44.9864211541994,45.2629770219506,44.5562231376975,44.5562231376975,28507.8022900313,0.0,1.0
2014-06-10,58.42,58.5,58.25,58.47,18600,44.8788716500739,44.9403285095742,44.7482758236358,44.9172821872616,24212.1060545472,0.0,1.0
2014-06-11,58.37,58.6,58.29,58.6,14700,44.8404611128862,45.0171495839495,44.779004253386,45.0171495839495,19135.3741398841,0.0,1.0
2014-06-12,58.56,58.56,58.33,58.48,5900,44.9864211541994,44.9864211541994,44.8097326831361,44.9249642946991,7680.18417859292,0.0,1.0
2014-06-13,58.4,58.56,58.38,58.56,47100,44.8635074351988,44.9864211541994,44.8481432203238,44.9864211541994,61311.3008155469,0.0,1.0
2014-06-16,58.56,59.98,58.45,59.98,10800,44.9864211541994,46.0772804103292,44.9019179723865,46.0772804103292,14058.6422252209,0.0,1.0
2014-06-17,58.45,58.95,58.44,58.94,8500,44.9019179723865,45.2860233442632,44.894235864949,45.2783412368257,11064.6721217017,0.0,1.0
2014-06-18,58.63,59.88,58.51,59.88,21800,45.0401959062621,46.0004593359539,44.9480106170117,46.0004593359539,28377.6296768349,0.0,1.0
2014-06-19,58.94,58.99,58.79,58.8,69600,45.2783412368257,45.3167517740133,45.1631096252627,45.1707917327002,90600.1387847571,0.0,1.0
2014-06-20,58.89,58.9,58.61,58.69,37800,45.239930699638,45.2476128070755,45.0248316913871,45.0862885508873,49205.2477882733,0.0,1.0
2014-06-23,58.94,58.95,58.74,58.9,35000,45.2783412368257,45.2860233442632,45.124699088075,45.2476128070755,45560.4146187715,0.0,1.0
2014-06-24,58.88,58.99,58.6,58.6,42700,45.2322485922005,45.3167517740133,45.0171495839495,45.0171495839495,55583.7058349013,0.0,1.0
2014-06-25,58.87,59.99,58.87,59.99,19600,45.2245664847629,46.0849625177668,45.2245664847629,46.0849625177668,25513.8321865121,0.0,1.0
2014-06-26,58.94,58.95,58.83,58.84,14000,45.2783412368257,45.2860233442632,45.1938380550128,45.2015201624503,18224.1658475086,0.0,1.0
2014-06-27,58.98,58.99,58.73,58.78,14000,45.3090696665758,45.3167517740133,45.1170169806375,45.1554275178251,18224.1658475086,0.0,1.0
2014-06-30,59.09,59.11,58.98,58.98,9500,45.3935728483887,45.4089370632638,45.3090696665758,45.3090696665758,12366.3982536666,0.0,1.0
2014-07-01,58.87,59.06,58.76,59.06,10300,45.3474840448172,45.4938407964482,45.2627511886098,45.4938407964482,13371.4364263457,0.160005,1.0
2014-07-02,58.73,58.91,58.73,58.91,35900,45.239642227826,45.378295992529,45.239642227826,45.378295992529,46605.2978355156,0.0,1.0
2014-07-03,58.71,58.87,58.57,58.67,19200,45.2242362539701,45.3474840448172,45.1163944369788,45.1934243062583,24925.3960568774,0.0,1.0
2014-07-07,58.64,58.66,58.51,58.51,10800,45.1703153454744,45.1857213193303,45.0701765154111,45.0701765154111,14020.5352819936,0.0,1.0
2014-07-08,58.65,58.66,58.52,58.59,16700,45.1780183324024,45.1857213193303,45.0778795023391,45.1318004108347,21679.9017786382,0.0,1.0
2014-07-09,58.69,58.71,58.51,58.61,10400,45.2088302801142,45.2242362539701,45.0701765154111,45.1472063846906,13501.2561974753,0.0,1.0
2014-07-10,58.47,58.56,58.31,58.43,27000,45.0393645676994,45.1086914500509,44.9161167768522,45.0085526199876,35051.3382049839,0.0,1.0
2014-07-11,58.51,58.51,58.3,58.3,10100,45.0701765154111,45.0701765154111,44.9084137899243,44.9084137899243,13111.7968840866,0.0,1.0
2014-07-14,58.4,58.51,58.31,58.31,25500,44.9854436592037,45.0701765154111,44.9161167768522,44.9161167768522,33104.0416380404,0.0,1.0
2014-07-15,58.24,58.44,58.12,58.44,15200,44.8621958683566,45.0162556069155,44.7697600252213,45.0162556069155,19732.6052116947,0.0,1.0
2014-07-16,58.14,58.29,58.06,58.08,28300,44.7851659990772,44.9007108029963,44.7235421036536,44.7389480775095,36738.9952296683,0.0,1.0
2014-07-17,58.05,58.21,57.97,58.03,11400,44.7158391167256,44.8390869075728,44.6542152213021,44.7004331428697,14799.453908771,0.0,1.0
2014-07-18,58.02,58.43,57.88,57.92,12500,44.6927301559418,45.0085526199876,44.5848883389506,44.6157002866623,16227.4713911963,0.0,1.0
2014-07-21,57.97,58.09,57.84,57.84,19200,44.6542152213021,44.7466510644374,44.5540763912388,44.5540763912388,24925.3960568774,0.0,1.0
2014-07-22,57.82,58.02,57.7,57.98,154000,44.5386704173829,44.6927301559418,44.4462345742475,44.66191820823,199922.447539538,0.0,1.0
2014-07-23,57.76,57.97,57.76,57.78,26000,44.4924524958152,44.6542152213021,44.4924524958152,44.5078584696711,33753.1404936882,0.0,1.0
2014-07-24,57.88,57.94,57.66,57.67,17600,44.5848883389506,44.6311062605182,44.4154226265358,44.4231256134637,22848.2797188043,0.0,1.0
2014-07-25,57.79,57.95,56.36,56.36,20500,44.5155614565991,44.6388092474462,43.4140343259028,43.4140343259028,26613.0530815618,0.0,1.0
2014-07-28,57.72,59.0,57.66,58.1,24700,44.4616405481034,45.4476228748805,44.4154226265358,44.7543540513654,32065.4834690038,0.0,1.0
2014-07-29,57.61,58.07,57.61,57.61,17500,44.376907691896,44.7312450905815,44.376907691896,44.376907691896,22718.4599476748,0.0,1.0
2014-07-30,57.44,58.13,57.42,58.13,26500,44.2459569141209,44.7774630121492,44.2305509402651,44.7774630121492,34402.2393493361,0.0,1.0
2014-07-31,57.37,57.95,57.37,57.47,36600,44.1920360056253,44.6388092474462,44.1920360056253,44.2690658749048,47514.0362334227,0.0,1.0
2014-08-01,56.82,57.3,56.82,56.84,12600,43.891635691708,44.262420364922,43.891635691708,43.9070850530919,16311.3538312552,0.160021,1.0
2014-08-04,57.09,57.49,56.75,57.49,65600,44.1002020703909,44.4091892980692,43.8375629268643,44.4091892980692,84922.6040738367,0.0,1.0
2014-08-05,56.95,57.26,56.55,57.26,20400,43.9920565407035,44.2315216421542,43.6830693130251,44.2315216421542,26408.858583937,0.0,1.0
2014-08-06,56.45,56.75,56.35,56.44,41100,43.6058225061055,43.8375629268643,43.5285756991859,43.5980978254136,53206.082735285,0.0,1.0
2014-08-07,56.4,56.59,54.33,55.17,494500,43.5671991026457,43.7139680357929,41.9681901994103,42.6170633775348,640155.9102822,0.0,1.0
2014-08-08,56.41,56.57,56.17,56.33,112000,43.5749237833377,43.698518674409,43.3895314467307,43.513126337802,144989.81183338,0.0,1.0
2014-08-11,56.48,56.69,56.08,56.2,226000,43.6289965481814,43.7912148427125,43.3200093205031,43.4127054888066,292568.727449499,0.0,1.0
2014-08-12,56.55,56.6,56.21,56.42,78600,43.6830693130251,43.7216927164849,43.4204301694985,43.5826484640297,101751.77866164,0.0,1.0
2014-08-13,56.61,56.7,56.52,56.65,44300,43.7294173971769,43.7989395234045,43.6598952709492,43.7603161199447,57348.6487876671,0.0,1.0
2014-08-14,56.71,56.87,56.66,56.77,30800,43.8066642040964,43.9302590951678,43.7680408006366,43.8530122882482,39872.1982541795,0.0,1.0
2014-08-15,56.91,56.93,56.71,56.72,197200,43.9611578179356,43.9766071793195,43.8066642040964,43.8143888847884,255285.632978058,0.0,1.0
2014-08-18,56.77,56.96,56.75,56.9,16100,43.8530122882482,43.9997812213954,43.8375629268643,43.9534331372437,20842.2854510483,0.0,1.0
2014-08-19,56.7,56.78,56.65,56.66,15300,43.7989395234045,43.8607369689402,43.7603161199447,43.7680408006366,19806.6439379528,0.0,1.0
2014-08-20,56.48,56.74,56.48,56.74,10300,43.6289965481814,43.8298382461723,43.6289965481814,43.8298382461723,13333.8844811055,0.0,1.0
2014-08-21,56.71,56.82,56.57,56.57,24900,43.8066642040964,43.891635691708,43.698518674409,43.698518674409,32234.3420950997,0.0,1.0
2014-08-22,56.6,56.65,56.42,56.64,33300,43.7216927164849,43.7603161199447,43.5826484640297,43.7525914392527,43108.5779826031,0.0,1.0
2014-08-25,56.26,56.61,56.26,56.59,17000,43.4590535729583,43.7294173971769,43.4590535729583,43.7139680357929,22007.3821532809,0.0,1.0
2014-08-26,56.33,56.59,56.31,56.31,46000,43.513126337802,43.7139680357929,43.4976769764181,43.4976769764181,59549.3870029953,0.0,1.0
2014-08-27,56.5,56.56,56.38,56.38,20800,43.6444459095653,43.6907939937171,43.5517497412618,43.5517497412618,26926.6793404848,0.0,1.0
2014-08-28,56.5,56.61,56.33,56.34,29400,43.6444459095653,43.7294173971769,43.513126337802,43.520851018494,38059.8256062622,0.0,1.0
2014-08-29,56.4,56.66,56.3,56.52,25100,43.5671991026457,43.7680408006366,43.4899522957261,43.6598952709492,32493.2524733735,0.0,1.0
2014-09-02,56.09,56.13,55.96,55.98,19000,43.4899685175556,43.5209829361811,43.3891716570228,43.4046788663356,24504.7314662876,0.210021,1.0
2014-09-03,56.17,56.24,56.03,56.12,67800,43.5519973548065,43.6062725874011,43.4434468896174,43.5132293315247,87443.1996533841,0.0,1.0
2014-09-04,55.22,55.83,55.17,55.72,35800,42.8154049124518,43.2883747964901,42.7766368891699,43.2030851452701,46172.0729733207,0.0,1.0
2014-09-05,55.38,55.47,55.24,55.47,27000,42.9394625869536,43.0092450288609,42.8309121217645,43.0092450288609,34822.5131363034,0.0,1.0
2014-09-08,55.13,55.36,55.02,55.36,14400,42.7456224705445,42.9239553776409,42.6603328193245,42.9239553776409,18572.0070060285,0.0,1.0
2014-09-09,55.14,55.23,55.05,55.09,15000,42.7533760752009,42.8231585171081,42.6835936332936,42.714608051919,19345.8406312796,0.0,1.0
2014-09-10,54.96,55.1,54.92,54.95,162900,42.6138111913863,42.7223616565754,42.5827967727608,42.6060575867299,210095.829255697,0.0,1.0
2014-09-11,55.09,55.26,55.09,55.19,5800,42.714608051919,42.8464193310772,42.714608051919,42.7921440984827,7480.39171076147,0.0,1.0
2014-09-12,55.24,55.36,55.14,55.26,7800,42.8309121217645,42.9239553776409,42.7533760752009,42.8464193310772,10059.8371282654,0.0,1.0
2014-09-15,55.18,55.24,55.04,55.15,30800,42.7843904938263,42.8309121217645,42.6758400286372,42.7611296798572,39723.4594295609,0.0,1.0
2014-09-16,55.19,55.33,54.99,55.14,18300,42.7921440984827,42.9006945636718,42.6370720053554,42.7533760752009,23601.9255701612,0.0,1.0
2014-09-17,54.94,55.3,54.9,55.22,10300,42.5983039820735,42.8774337497027,42.5672895634481,42.8154049124518,13284.1439001454,0.0,1.0
2014-09-18,55.11,55.2,54.96,55.04,53500,42.7301152612318,42.7998977031391,42.6138111913863,42.6758400286372,69000.1649182307,0.0,1.0
2014-09-19,54.88,55.19,54.86,55.14,16500,42.5517823541353,42.7921440984827,42.5362751448226,42.7533760752009,21280.4246944076,0.0,1.0
2014-09-22,54.82,55.05,54.7,54.87,50100,42.5052607261972,42.6835936332936,42.4122174703208,42.544028749479,64615.107708474,0.0,1.0
2014-09-23,54.81,54.94,54.79,54.86,9100,42.4975071215408,42.5983039820735,42.4819999122281,42.5362751448226,11736.476649643,0.0,1.0
2014-09-24,54.57,54.66,54.46,54.53,28800,42.311420609788,42.3812030516953,42.226130958568,42.2804061911625,37144.0140120569,0.0,1.0
2014-09-25,54.27,54.41,54.22,54.25,35900,42.078812470097,42.1873629352862,42.0400444468152,42.0633052607843,46301.045244196,0.0,1.0
2014-09-26,53.82,54.18,53.81,54.18,60600,41.7299002605606,42.0090300281897,41.7221466559042,42.0090300281897,78157.1961503698,0.0,1.0
2014-09-29,53.7,53.84,53.65,53.76,21700,41.6368570046842,41.7454074698733,41.5980889814024,41.6833786326224,27986.9827799179,0.0,1.0
2014-09-30,53.45,53.6,53.18,53.18,17000,41.443016888275,41.5593209581205,41.2336695625532,41.2336695625532,21925.2860487836,0.0,1.0
2014-10-01,53.29,53.77,53.22,53.77,21400,41.4693806948276,41.8429086125142,41.4149078734983,41.8429086125142,27499.9525165863,0.194002,1.0
2014-10-02,53.44,53.6,53.39,53.4,21300,41.5861081691047,41.7106174750002,41.5471990110123,41.5549808426308,27371.4480655742,0.0,1.0
2014-10-03,52.91,53.08,52.88,53.01,41800,41.1736710933257,41.3059622308397,41.1503255984703,41.2514894095104,53714.8605230518,0.0,1.0
2014-10-06,53.44,53.57,53.01,53.4,16100,41.5861081691047,41.6872719801448,41.2514894095104,41.5549808426308,20689.2166129458,0.0,1.0
2014-10-07,53.51,53.56,53.33,53.4,7500,41.6405809904339,41.6794901485263,41.5005080213015,41.5549808426308,9637.83382590643,0.0,1.0
2014-10-08,53.65,53.92,53.35,53.6,15700,41.7495266330925,41.9596360867912,41.5160716845384,41.7106174750002,20175.1988088974,0.0,1.0
2014-10-09,53.52,53.82,53.44,53.82,12500,41.6483628220524,41.8818177706065,41.5861081691047,41.8818177706065,16063.0563765107,0.0,1.0
2014-10-10,53.08,53.38,53.08,53.38,14000,41.3059622308397,41.5394171793938,41.3059622308397,41.5394171793938,17990.623141692,0.0,1.0
2014-10-13,53.37,53.39,53.08,53.08,32200,41.5316353477754,41.5471990110123,41.3059622308397,41.3059622308397,41378.4332258915,0.0,1.0
2014-10-14,52.94,53.29,52.85,52.85,126200,41.1970165881811,41.4693806948276,41.1269801036149,41.1269801036149,162172.617177252,0.0,1.0
2014-10-15,53.3,53.55,52.23,53.26,25000,41.4771625264461,41.6717083169078,40.6445065432698,41.4460351999722,32126.1127530214,0.0,1.0
2014-10-16,53.24,53.48,52.9,53.48,58400,41.4304715367353,41.6172354955785,41.1658892617073,41.6172354955785,75046.5993910579,0.0,1.0
2014-10-17,53.28,53.66,53.15,53.66,102300,41.4615988632091,41.757308464711,41.360435052169,41.757308464711,131460.053385364,0.0,1.0
2014-10-20,53.71,53.75,53.21,53.35,30200,41.7962176228034,41.8273449492772,41.4071260418798,41.5160716845384,38808.3442056498,0.0,1.0
2014-10-21,53.44,53.59,53.29,53.35,45000,41.5861081691047,41.7028356433817,41.4693806948276,41.5160716845384,57827.0029554384,0.0,1.0
2014-10-22,53.33,53.51,53.24,53.24,30100,41.5005080213015,41.6405809904339,41.4304715367353,41.4304715367353,38679.8397546377,0.0,1.0
2014-10-23,53.38,53.46,53.19,53.19,26100,41.5394171793938,41.6016718323416,41.3915623786429,41.3915623786429,33539.6617141544,0.0,1.0
2014-10-24,53.56,53.7,53.23,53.23,203600,41.6794901485263,41.7884357911849,41.4226897051168,41.4226897051168,261635.062260606,0.0,1.0
2014-10-27,53.89,54.34,53.72,53.73,2800,41.9362905919358,42.286473014767,41.8039994544218,41.8117812860403,3598.1246283384,0.0,1.0
2014-10-28,53.92,54.05,53.84,54.05,9400,41.9596360867912,42.0607998978313,41.8973814338435,42.0607998978313,12079.4183951361,0.0,1.0
2014-10-29,53.64,54.05,53.43,53.83,117700,41.7417448014741,42.0607998978313,41.5783263374862,41.889599602225,151249.738841225,0.0,1.0
2014-10-30,53.32,53.58,53.31,53.32,33900,41.492726189683,41.6950538117632,41.4849443580645,41.492726189683,43563.008893097,0.0,1.0
2014-10-31,53.03,53.18,52.87,52.93,32600,41.2670530727474,41.3837805470244,41.1425437668519,41.1892347565627,41892.4510299399,0.0,1.0
2014-11-03,52.69,52.96,52.63,52.7,10800,41.1441156968388,41.3549509831957,41.0972634109817,41.1519244111483,13830.7019208514,0.18202,1.0
2014-11-04,52.96,53.16,52.62,52.62,28500,41.3549509831957,41.511125269386,41.0894546966722,41.0894546966722,36497.685624469,0.0,1.0
2014-11-05,52.73,52.93,52.72,52.93,123400,41.1753505540768,41.3315248402672,41.1675418397673,41.3315248402672,158028.57565121,0.0,1.0
2014-11-06,52.36,52.68,52.36,52.58,18400,40.8864281246248,41.1363069825293,40.8864281246248,41.0582198394341,23563.4180873764,0.0,1.0
2014-11-07,52.82,52.93,52.31,52.31,28700,41.2456289828625,41.3315248402672,40.8473845530772,40.8473845530772,36753.8097341143,0.0,1.0
2014-11-10,52.74,52.94,52.63,52.64,25600,41.1831592683864,41.3393335545767,41.0972634109817,41.1050721252912,32783.8860346107,0.0,1.0
2014-11-11,53.02,53.12,52.73,52.73,6600,41.4018032690528,41.479890412148,41.1753505540768,41.1753505540768,8452.09561829807,0.0,1.0
2014-11-12,52.9,53.1,52.8,53.0,7200,41.3080986973386,41.4642729835289,41.2300115542435,41.3861858404338,9220.46794723426,0.0,1.0
2014-11-13,52.98,53.11,52.79,52.93,25100,41.3705684118147,41.4720816978384,41.2222028399339,41.3315248402672,32143.5757604972,0.0,1.0
2014-11-14,53.09,53.13,52.71,52.8,4100,41.4564642692194,41.4876991264575,41.1597331254578,41.2300115542435,5250.54424773062,0.0,1.0
2014-11-17,52.7,52.9,52.55,52.55,54500,41.1519244111483,41.3080986973386,41.0347936965056,41.0347936965056,69793.8198783704,0.0,1.0
2014-11-18,53.17,53.21,52.65,52.98,10400,41.5189339836955,41.5501688409336,41.1128808396007,41.3705684118147,13318.4537015606,0.0,1.0
2014-11-19,53.13,53.21,52.94,52.95,40600,41.4876991264575,41.5501688409336,41.3393335545767,41.3471422688862,51993.1942580154,0.0,1.0
2014-11-20,53.13,53.25,52.84,53.1,6300,41.4876991264575,41.5814036981717,41.2612464114815,41.4642729835289,8067.90945382997,0.0,1.0
2014-11-21,52.55,52.87,52.39,52.75,12800,41.0347936965056,41.2846725544101,40.9098542675533,41.1909679826959,16391.9430173053,0.0,1.0
2014-11-24,52.64,52.8,52.38,52.51,10300,41.1050721252912,41.2300115542435,40.9020455532438,41.0035588392675,13190.3916467379,0.0,1.0
2014-11-25,52.8,53.04,52.31,52.31,12100,41.2300115542435,41.4174206976718,40.8473845530772,40.8473845530772,15495.5086335464,0.0,1.0
2014-11-26,53.01,53.37,52.72,52.9,10800,41.3939945547433,41.6751082698859,41.1675418397673,41.3080986973386,13830.7019208514,0.0,1.0
2014-11-28,52.76,52.99,52.76,52.84,5900,41.1987766970054,41.3783771261243,41.1987766970054,41.2612464114815,7555.66123453918,0.0,1.0
2014-12-01,52.76,53.22,52.65,52.79,17200,41.3443303508633,41.7048002515721,41.2581310267808,41.3678392574313,21949.1280255081,0.186399,1.0
2014-12-02,52.33,52.72,52.33,52.72,4300,41.0073693567225,41.312985142106,41.0073693567225,41.312985142106,5487.28200637703,0.0,1.0
2014-12-03,52.17,52.37,52.11,52.13,17700,40.8819885216933,41.0387145654798,40.8349707085574,40.850643312936,22587.1840727613,0.0,1.0
2014-12-04,52.43,52.77,52.39,52.4,24100,41.0857323786157,41.3521666530527,41.0543871698584,41.0622234720477,30754.3014776015,0.0,1.0
2014-12-05,52.13,52.33,52.08,52.26,10500,40.850643312936,41.0073693567225,40.8114618019894,40.9525152413972,13399.176992316,0.0,1.0
2014-12-08,52.15,52.44,51.91,51.91,16500,40.8663159173147,41.093568680805,40.678244664771,40.678244664771,21055.8495593537,0.0,1.0
2014-12-09,52.35,52.78,51.86,52.15,22700,41.0230419611011,41.360002955242,40.6390631538243,40.8663159173147,28967.7445452927,0.0,1.0
2014-12-10,52.47,52.68,52.09,52.35,9500,41.117077587373,41.2816399333488,40.8192981041788,41.0230419611011,12123.0648978097,0.0,1.0
2014-12-11,52.22,52.51,51.55,51.55,37100,40.9211700326399,41.1484227961303,40.3961377859554,40.3961377859554,47343.7587061832,0.0,1.0
2014-12-12,52.16,52.69,52.16,52.41,61900,40.874152219504,41.2894762355381,40.874152219504,41.0700597742371,78991.3386499391,0.0,1.0
2014-12-15,52.04,53.65,52.04,53.65,9100,40.7801165932321,42.041761245713,40.7801165932321,42.041761245713,11612.6200600072,0.0,1.0
2014-12-16,52.62,52.71,52.17,52.36,9400,41.2346221202128,41.3051488399167,40.8819885216933,41.0308782632904,11995.4536883591,0.0,1.0
2014-12-17,52.17,52.6,51.73,52.42,21900,40.8819885216933,41.2189495158342,40.5371912253632,41.0778960764264,27946.8548696877,0.0,1.0
2014-12-18,51.92,52.0,51.57,51.9,80800,40.6860809669603,40.7487713844748,40.411810390334,40.6704083625816,103109.857236108,0.0,1.0
2014-12-19,51.42,51.85,51.19,51.19,36500,40.2942658574942,40.631226851635,40.1140309071398,40.1140309071398,46578.0914494794,0.0,1.0
2014-12-22,51.43,51.7,51.17,51.2,11600,40.3021021596835,40.5136823187952,40.0983583027611,40.1218672093291,14802.9002962729,0.0,1.0
2014-12-23,51.25,51.71,51.18,51.27,12600,40.1610487202757,40.5215186209845,40.1061946049504,40.1767213246543,16079.0123907792,0.0,1.0
2014-12-24,51.17,51.35,51.0,51.08,12800,40.1966506083822,40.3380498092716,40.0631069186534,40.1259510079375,16294.2929345317,0.125432,1.0
2014-12-26,51.04,51.31,50.83,51.03,19000,40.0945289632955,40.3066277646295,39.9295632289245,40.0866734521349,24186.8410746954,0.0,1.0
2014-12-29,51.13,51.27,49.66,49.66,47200,40.1652285637401,40.2752057199874,39.0104684231437,39.0104684231437,60085.2051960855,0.0,1.0
2014-12-30,51.0,51.3,50.97,51.27,15600,40.0631069186534,40.298772253469,40.0395403851718,40.2752057199874,19858.6695139604,0.0,1.0
2014-12-31,50.74,51.19,50.74,50.79,148300,39.8588636284799,40.2123616307033,39.8588636284799,39.8981411842825,188784.659546175,0.0,1.0
2015-01-02,50.47,50.55,50.31,50.35,5300,39.6467648271458,39.70960891643,39.5210766485775,39.5524986932196,6746.85566820451,0.0,1.0
2015-01-05,50.04,50.32,50.03,50.19,76700,39.3089778472434,39.528932159738,39.3011223360829,39.4268105146512,97638.458443639,0.0,1.0
2015-01-06,49.82,50.1,49.74,49.75,15400,39.136156601712,39.3561109142066,39.0733125124278,39.0811680235883,19604.0711868584,0.0,1.0
2015-01-07,49.7,49.88,49.28,49.47,118500,39.0418904677857,39.1832896686751,38.7119589990439,38.8612137110938,150849.508807969,0.0,1.0
2015-01-08,49.49,49.89,49.23,49.23,11700,38.8769247334148,39.1911451798356,38.6726814432413,38.6726814432413,14894.0021354703,0.0,1.0
2015-01-09,49.72,49.87,49.44,49.49,5700,39.0576014901068,39.1754341575146,38.8376471776122,38.8769247334148,7256.05232240862,0.0,1.0
2015-01-12,49.7,49.92,49.65,49.81,11200,39.0418904677857,39.2147117133172,39.0026129119831,39.1283010905515,14257.5063177152,0.0,1.0
2015-01-13,49.39,49.7,49.32,49.69,8200,38.7983696218096,39.0418904677857,38.743381043686,39.0340349566252,10438.5314111843,0.0,1.0
2015-01-14,49.49,49.87,49.3,49.82,25800,38.8769247334148,39.1754341575146,38.7276700213649,39.136156601712,32843.1841961654,0.0,1.0
2015-01-15,48.95,49.18,48.76,49.09,14600,38.4527271307467,38.6334038874387,38.3034724186968,38.562704286994,18585.6778784502,0.0,1.0
2015-01-16,49.01,49.08,48.64,48.92,561800,38.4998601977098,38.5548487758335,38.2092062847706,38.4291605972652,715166.700829679,0.0,1.0
2015-01-20,48.72,48.94,48.65,48.94,13200,38.2720503740548,38.4448716195862,38.2170617959311,38.4448716195862,16803.4895887358,0.0,1.0
2015-01-21,48.99,49.07,48.73,49.02,41500,38.4841491753888,38.546993264673,38.2799058852153,38.5077157088704,52829.1528736769,0.0,1.0
2015-01-22,48.25,48.73,48.18,48.73,27900,37.9028413495103,38.2799058852153,37.8478527713867,38.2799058852153,35516.466630737,0.0,1.0
2015-01-23,47.68,48.01,47.49,47.81,17800,37.4550772133607,37.7143090816578,37.3058225013108,37.5571988584474,22659.251112083,0.0,1.0
2015-01-26,47.86,48.1,47.75,47.93,40800,37.59647641425,37.7850086821025,37.5100657914843,37.6514649923737,51938.0587288197,0.0,1.0
2015-01-27,48.26,48.44,48.09,48.14,7700,37.9106968606708,38.0520960615602,37.777153170942,37.8164307267446,9802.03559342921,0.0,1.0
2015-01-28,48.12,48.31,47.94,47.94,5000,37.8007197044235,37.9499744164734,37.6593205035342,37.6593205035342,6364.95817755143,0.0,1.0
2015-01-29,47.98,48.49,47.84,48.02,29000,37.6907425481763,38.0913736173628,37.580765391929,37.7221645928183,36916.7574297982,0.0,1.0
2015-01-30,47.91,48.18,47.82,48.18,8700,37.6357539700526,37.8478527713867,37.5650543696079,37.8478527713867,11075.0272289395,0.0,1.0
2015-02-02,47.99,48.11,47.14,48.05,19600,37.8242948789674,37.9188753204234,37.1543500853203,37.8715850996954,24867.720680843,0.160011,1.0
2015-02-03,48.59,48.87,46.94,46.94,22100,38.2971970862476,38.5178847829784,36.9967160162269,36.9967160162269,28039.6238289097,0.0,1.0
2015-02-04,48.39,48.64,48.39,48.64,3300,38.1395630171542,38.336605603521,38.1395630171542,38.336605603521,4186.91215544805,0.0,1.0
2015-02-05,48.8,48.8,48.39,48.39,10700,38.4627128587957,38.4627128587957,38.1395630171542,38.1395630171542,13575.7454737255,0.0,1.0
2015-02-06,47.81,48.43,47.74,48.43,124600,37.6824242167833,38.1710898309729,37.6272522926006,38.1710898309729,158087.652899645,0.0,1.0
2015-02-09,47.94,48.25,47.78,48.25,9500,37.784886361694,38.0292191687888,37.6587791064193,38.0292191687888,12053.2319626535,0.0,1.0
2015-02-10,48.19,48.2,47.84,48.07,9400,37.9819289480608,37.9898106515155,37.7060693271473,37.8873485066047,11926.3558367308,0.0,1.0
2015-02-11,47.78,48.09,46.79,46.79,14600,37.6587791064193,37.9031119135141,36.8784904644068,36.8784904644068,18523.9143847096,0.0,1.0
2015-02-12,48.36,48.65,48.07,48.07,19700,38.1159179067902,38.3444873069757,37.8873485066047,37.8873485066047,24994.5968067656,0.0,1.0
2015-02-13,48.49,48.62,48.14,48.14,19000,38.2183800517009,38.3208421966117,37.9425204307874,37.9425204307874,24106.463925307,0.0,1.0
2015-02-17,48.76,48.82,48.35,48.56,726500,38.4311860449771,38.4784762657051,38.1080362033355,38.2735519758836,921755.054828184,0.0,1.0
2015-02-18,48.92,48.93,48.6,48.66,116200,38.5572933002518,38.5651750037065,38.3050787897023,38.3523690104303,147430.058322141,0.0,1.0
2015-02-19,49.02,49.09,48.64,48.68,4000,38.6361103347985,38.6912822589812,38.336605603521,38.3681324173397,5075.04503690673,0.0,1.0
2015-02-20,48.95,49.07,48.55,48.84,51700,38.5809384106158,38.6755188520719,38.265670272429,38.4942396726144,65594.9571020195,0.0,1.0
2015-02-23,48.69,49.03,48.66,48.76,13800,38.3760141207944,38.6439920382532,38.3523690104303,38.4311860449771,17508.9053773282,0.0,1.0
2015-02-24,48.87,49.13,48.69,48.69,19800,38.5178847829784,38.7228090727999,38.3760141207944,38.3760141207944,25121.4729326883,0.0,1.0
2015-02-25,49.12,49.39,48.9,48.95,57100,38.7149273693452,38.9277333626214,38.5415298933425,38.5809384106158,72446.2679018436,0.0,1.0
2015-02-26,48.47,48.87,48.34,48.84,20300,38.2026166447916,38.5178847829784,38.1001544998809,38.4942396726144,25755.8535623017,0.0,1.0
2015-02-27,48.5,48.84,48.5,48.58,10300,38.2262617551556,38.4942396726144,38.2262617551556,38.289315382793,13068.2409700348,0.0,1.0
2015-03-02,48.32,48.42,48.2,48.42,10300,38.210349384051,38.289427093869,38.1154561322694,38.289427093869,13025.1622406713,0.159811,1.0
2015-03-03,48.39,48.39,48.22,48.26,4900,38.2657037809236,38.2657037809236,38.131271674233,38.1629027581602,6196.43640575626,0.0,1.0
2015-03-04,48.03,48.52,48.02,48.02,11800,37.9810240255788,38.3685048036869,37.973116254597,37.973116254597,14922.0305281478,0.0,1.0
2015-03-05,47.89,47.91,47.61,47.88,9800,37.8703152318336,37.8861307737972,37.6488976443433,37.8624074608518,12392.8728115125,0.0,1.0
2015-03-06,47.0,47.45,47.0,47.34,7700,37.1665236144536,37.5223733086345,37.1665236144536,37.4353878278347,9737.25720904555,0.0,1.0
2015-03-09,47.06,47.22,46.98,47.17,28100,37.2139702403443,37.3404945760531,37.1507080724899,37.3009557211441,35534.6659187248,0.0,1.0
2015-03-10,46.35,46.84,46.35,46.84,8500,36.6525185006366,37.0399992787448,36.6525185006366,37.0399992787448,10748.9202956997,0.0,1.0
2015-03-11,45.69,46.15,45.5,46.08,37900,36.1306056158379,36.4943630810007,35.9803579671838,36.4390086841281,47927.5387302373,0.0,1.0
2015-03-12,45.94,46.1,45.9,45.95,8100,36.3282998903829,36.4548242260917,36.2966688064557,36.3362076613647,10243.0887523726,0.0,1.0
2015-03-13,45.54,45.94,45.35,45.94,55400,36.011989051111,36.3282998903829,35.8617414024568,36.3282998903829,70057.6687507953,0.0,1.0
2015-03-16,46.05,46.12,45.7,46.12,620000,36.4152853711827,36.4706397680553,36.1385133868197,36.4706397680553,784038.892156915,0.0,1.0
2015-03-17,46.05,46.1,45.88,46.1,52700,36.4152853711827,36.4548242260917,36.2808532644921,36.4548242260917,66643.3058333378,0.0,1.0
2015-03-18,46.95,46.95,45.89,45.89,15800,37.1269847595446,37.1269847595446,36.2887610354739,36.2887610354739,19980.3459614181,0.0,1.0
2015-03-19,46.15,46.34,45.92,46.34,11800,36.4943630810007,36.6446107296548,36.3124843484193,36.6446107296548,14922.0305281477,0.0,1.0
2015-03-20,46.74,46.91,46.46,46.53,5300,36.9609215689268,37.0953536756174,36.7395039814364,36.794858378309,6702.26794908331,0.0,1.0
2015-03-23,47.49,47.49,47.01,47.15,8800,37.5540043925617,37.5540043925617,37.1744313854353,37.2851401791805,11128.2939531949,0.0,1.0
2015-03-24,47.21,47.32,46.94,47.32,32100,37.3325868050713,37.4195722858711,37.1190769885628,37.4195722858711,40592.9813519952,0.0,1.0
2015-03-25,47.37,47.49,47.25,47.29,16000,37.4591111407801,37.5540043925617,37.3642178889985,37.3958489729257,20233.2617330817,0.0,1.0
2015-03-26,47.11,47.81,47.11,47.39,5500,37.2535090952533,37.8070530639792,37.2535090952533,37.4749266827437,6955.18372074684,0.0,1.0
2015-03-27,47.16,47.43,46.99,46.99,8200,37.2930479501623,37.5065577666709,37.1586158434718,37.1586158434718,10369.5466382044,0.0,1.0
2015-03-30,46.74,47.12,46.74,47.12,9300,36.9609215689268,37.2614168662351,36.9609215689268,37.2614168662351,11760.5833823537,0.0,1.0
2015-03-31,46.64,46.77,46.42,46.43,6300,36.8818438591088,36.9846448818722,36.7078728975092,36.715780668491,7966.84680740092,0.0,1.0
2015-04-01,46.42,46.59,46.36,46.43,13900,36.8264902530133,36.9613567619106,36.7788903086966,36.8344235770661,17521.0288997661,0.150001,1.0
2015-04-02,46.88,47.09,46.66,46.82,90900,37.1914231594413,37.3580229645497,37.0168900302801,37.1438232151246,114579.965970413,0.0,1.0
2015-04-06,47.36,47.88,47.3,47.42,8700,37.5722227139748,37.9847555647195,37.5246227696581,37.6198226582915,10966.3993833068,0.0,1.0
2015-04-07,46.75,47.08,46.75,47.07,12300,37.0882899467551,37.3500896404969,37.0882899467551,37.3421563164441,15504.2198177786,0.0,1.0
2015-04-08,46.71,47.17,46.71,47.03,38200,37.056556650544,37.4214895569719,37.056556650544,37.310423020233,48151.3168324506,0.0,1.0
2015-04-09,46.17,47.18,46.08,46.62,29500,36.6281571516938,37.4294228810247,36.5567572352187,36.9851567340689,37184.9174491438,0.0,1.0
2015-04-10,46.12,46.31,46.04,46.31,4600,36.5884905314298,36.7392236884327,36.5250239390076,36.7392236884327,5798.32611071396,0.0,1.0
2015-04-13,46.17,46.33,46.03,46.33,4600,36.6281571516938,36.7550903365383,36.5170906149548,36.7550903365383,5798.32611071395,0.0,1.0
2015-04-14,46.4,46.63,46.26,46.32,6600,36.8106236049077,36.9930900581217,36.6995570681688,36.7471570124855,8319.33746319829,0.0,1.0
2015-04-15,46.47,46.9,46.23,46.52,36900,36.8661568732772,37.2072898075468,36.6757570960105,36.9058234935411,46512.6594533359,0.0,1.0
2015-04-16,46.88,47.08,46.56,46.74,4200,37.1914231594413,37.3500896404969,36.9375567897523,37.0803566227023,5294.12384021708,0.0,1.0
2015-04-17,46.85,46.96,46.71,46.89,2100,37.1676231872829,37.2548897518635,37.056556650544,37.199356483494,2647.06192010855,0.0,1.0
2015-04-20,46.71,46.83,46.47,46.83,11500,37.056556650544,37.1517565391774,36.8661568732772,37.1517565391774,14495.8152767849,0.0,1.0
2015-04-21,46.59,46.9,46.3,46.6,15200,36.9613567619106,37.2072898075468,36.7312903643799,36.9692900859634,19159.6862788809,0.0,1.0
2015-04-22,46.64,46.75,46.31,46.57,14600,37.0010233821745,37.0882899467551,36.7392236884327,36.945490113805,18403.3828731356,0.0,1.0
2015-04-23,46.92,47.16,46.58,46.58,15000,37.2231564556524,37.4135562329192,36.9534234378578,36.9534234378578,18907.5851436325,0.0,1.0
2015-04-24,47.3,47.35,47.08,47.35,17800,37.5246227696581,37.564289389922,37.3500896404969,37.564289389922,22437.0010371105,0.0,1.0
2015-04-27,47.42,47.45,47.12,47.12,8700,37.6198226582915,37.6436226304498,37.381822936708,37.381822936708,10966.3993833068,0.0,1.0
2015-04-28,47.75,47.88,47.28,47.48,4600,37.8816223520333,37.9847555647195,37.5087561215525,37.6674226026082,5798.32611071395,0.0,1.0
2015-04-29,48.27,48.63,47.65,47.98,12800,38.294155202778,38.5797548686781,37.8022891115055,38.0640888052473,16134.4726558997,0.0,1.0
2015-04-30,48.81,48.81,48.1,48.15,2100,38.7225547016282,38.7225547016282,38.1592886938807,38.1989553141446,2647.06192010854,0.0,1.0
2015-05-01,48.37,48.7,48.27,48.7,30900,38.4851904393013,38.747752209923,38.4056262663857,38.747752209923,38836.5753927431,0.140801,1.0
2015-05-04,48.16,48.44,48.04,48.25,2900,38.3181056761785,38.5408853603423,38.2226286686797,38.3897134318026,3644.85659025743,0.0,1.0
2015-05-05,48.21,48.42,48.03,48.29,5200,38.3578877626363,38.5249725257592,38.2146722513881,38.4215391009688,6535.60492046161,0.0,1.0
2015-05-06,48.91,48.91,48.21,48.21,5000,38.9148369730459,38.9148369730459,38.3578877626363,38.3578877626363,6284.23550044385,0.0,1.0
2015-05-07,48.18,48.7,48.14,48.7,172900,38.3340185107616,38.747752209923,38.3021928415953,38.747752209923,217308.863605349,0.0,1.0
2015-05-08,48.15,48.6,48.07,48.55,25600,38.3101492588869,38.6681880370073,38.2464979205544,38.6284059505495,32175.2857622725,0.0,1.0
2015-05-11,47.96,48.13,47.87,48.13,3200,38.1589773303472,38.2942364243038,38.0873695747231,38.2942364243038,4021.91072028406,0.0,1.0
2015-05-12,48.21,48.62,48.13,48.13,4700,38.3578877626363,38.6841008715905,38.2942364243038,38.2942364243038,5907.18137041722,0.0,1.0
2015-05-13,48.77,48.81,48.59,48.59,4100,38.803447130964,38.8352728001302,38.6602316197158,38.6602316197158,5153.07311036396,0.0,1.0
2015-05-14,49.01,49.01,48.83,48.93,4100,38.9944011459615,38.9944011459615,38.8511856347133,38.930749807629,5153.07311036397,0.0,1.0
2015-05-15,49.28,49.32,48.86,48.99,32900,39.2092244128338,39.241050082,38.875054886588,38.9784883113784,41350.2695929206,0.0,1.0
2015-05-18,48.72,49.78,48.58,49.78,28300,38.7636650445061,39.607045277412,38.6522752024242,39.607045277412,35568.7729325123,0.0,1.0
2015-05-19,47.91,48.7,47.87,48.7,139100,38.1191952438893,38.747752209923,38.0873695747231,38.747752209923,174827.431622348,0.0,1.0
2015-05-20,48.06,48.27,47.78,47.98,9000,38.2385415032628,38.4056262663857,38.015761819099,38.1748901649303,11311.6239007989,0.0,1.0
2015-05-21,48.03,48.39,47.96,48.05,4200,38.2146722513881,38.5011032738845,38.1589773303472,38.2305850859712,5278.75782037284,0.0,1.0
2015-05-22,47.52,48.0,47.48,48.0,21700,37.8088949695183,38.1908029995134,37.777069300352,38.1908029995134,27273.5820719263,0.0,1.0
2015-05-26,47.05,47.26,46.89,47.04,4500,37.4349433568147,37.6020281199376,37.3076406801497,37.4269869395232,5655.81195039947,0.0,1.0
2015-05-27,47.16,47.16,46.87,46.87,11000,37.5224639470219,37.5224639470219,37.2917278455665,37.2917278455665,13825.3181009765,0.0,1.0
2015-05-28,47.17,47.31,46.91,47.0,20400,37.5304203643135,37.6418102063954,37.3235535147328,37.3951612703569,25639.6808418109,0.0,1.0
2015-05-29,47.3,47.7,47.2,47.24,3300,37.6338537891039,37.9521104807665,37.5542896161882,37.5861152853545,4147.59543029294,0.0,1.0
2015-06-01,47.09,47.42,46.85,47.09,3500,37.5708397597964,37.8341308432692,37.3793553354526,37.5708397597964,4386.77977531831,0.130801,1.0
2015-06-02,47.79,47.91,47.12,47.12,30900,38.1293359974659,38.2250782096378,37.5947753128394,37.5947753128394,38728.9985878103,0.0,1.0
2015-06-03,48.24,48.61,47.89,48.6,15200,38.4883692931106,38.7835744473073,38.2091211742758,38.7755959296263,19051.1578813824,0.0,1.0
2015-06-04,47.89,48.13,47.89,47.98,8700,38.2091211742758,38.4006055986197,38.2091211742758,38.2809278334048,10904.2811557913,0.0,1.0
2015-06-05,47.41,47.58,47.35,47.55,3000,37.8261523255882,37.961787126165,37.7782812195022,37.9378515731221,3760.09695027284,0.0,1.0
2015-06-08,48.23,48.23,46.99,47.41,20300,38.4803907754296,38.4803907754296,37.4910545829865,37.8261523255882,25443.3226968462,0.0,1.0
2015-06-09,48.13,48.49,47.75,47.94,2900,38.4006055986197,38.6878322351354,38.0974219267419,38.2490137626808,3634.76038526374,0.0,1.0
2015-06-10,48.35,48.72,47.92,48.71,1700,38.5761329876015,38.8713381417983,38.2330567273188,38.8633596241173,2130.72160515461,0.0,1.0
2015-06-11,47.97,48.35,47.8,48.35,12000,38.2729493157238,38.5761329876015,38.1373145151469,38.5761329876015,15040.3878010914,0.0,1.0
2015-06-12,47.83,48.49,47.68,47.83,7700,38.1612500681899,38.6878322351354,38.041572302975,38.1612500681899,9650.91550570029,0.0,1.0
2015-06-15,47.73,48.24,47.56,47.63,52800,38.0814648913799,38.4883692931106,37.9458300908031,38.00167971457,66177.7063248021,0.0,1.0
2015-06-16,47.47,48.32,47.44,47.51,28100,37.8740234316741,38.5521974345585,37.8500878786311,37.9059375023981,35219.5747675556,0.0,1.0
2015-06-17,47.77,48.39,47.48,47.59,29800,38.1133789621039,38.6080470583255,37.8820019493551,37.969765643846,37350.2963727102,0.0,1.0
2015-06-18,47.95,48.41,47.86,48.11,5200,38.2569922803618,38.6240040936875,38.1851856212329,38.3846485632577,6517.50138047292,0.0,1.0
2015-06-19,47.87,48.45,47.59,47.59,9800,38.1931641389138,38.6559181644114,37.969765643846,37.969765643846,12282.9833708913,0.0,1.0
2015-06-22,48.03,48.5,48.0,48.0,32600,38.3208204218097,38.6958107528164,38.2968848687668,38.2968848687668,40859.7201929649,0.0,1.0
2015-06-23,47.48,48.21,47.47,47.47,38100,37.8820019493551,38.4644337400676,37.8740234316741,37.8740234316741,47753.2312684651,0.0,1.0
2015-06-24,47.7,48.06,47.51,47.53,92000,38.057529338337,38.3447559748527,37.9059375023981,37.9218945377601,115309.639808367,0.0,1.0
2015-06-25,47.7,47.95,47.56,47.56,8800,38.057529338337,38.2569922803618,37.9458300908031,37.9458300908031,11029.6177208003,0.0,1.0
2015-06-26,47.52,47.77,47.45,47.66,1900,37.9139160200791,38.1133789621039,37.8580663963121,38.025615267613,2381.3947351728,0.0,1.0
2015-06-29,47.38,47.76,46.79,46.91,22300,37.8022167725452,38.1054004444229,37.3314842293666,37.4272264415385,27950.0539970281,0.0,1.0
2015-06-30,47.01,47.61,46.98,47.37,12900,37.5070116183484,37.985722679208,37.4830760653055,37.7942382548642,16168.4168861732,0.0,1.0
2015-07-01,46.62,47.53,46.57,46.75,29100,37.3002092379089,38.0282914002104,37.2602047234967,37.4042209753805,36370.8951697037,0.130801,1.0
2015-07-02,46.79,47.65,46.74,47.17,2500,37.4362245869103,38.1243022347996,37.3962200724981,37.7402588964428,3124.64735134912,0.0,1.0
2015-07-06,46.56,46.74,46.29,46.52,21200,37.2522038206143,37.3962200724981,37.0361794427885,37.2202002090845,26497.0095394405,0.0,1.0
2015-07-07,46.36,46.57,45.9,46.12,25300,37.0921857629656,37.2602047234967,36.7241442303736,36.9001640937872,31621.4311956531,0.0,1.0
2015-07-08,46.28,46.7,46.09,46.09,7700,37.0281785399061,37.3642164609684,36.8761613851399,36.8761613851399,9623.9138421553,0.0,1.0
2015-07-09,46.23,46.99,46.18,46.49,5000,36.9881740254939,37.5962426445589,36.9481695110818,37.1961975004372,6249.29470269825,0.0,1.0
2015-07-10,46.83,47.73,46.81,46.91,13500,37.46822819844,38.1883094578591,37.4522263926751,37.5322354214995,16873.0956972853,0.0,1.0
2015-07-13,46.53,46.68,46.46,46.53,26700,37.228201111967,37.3482146552035,37.1721947917899,37.228201111967,33371.2337124086,0.0,1.0
2015-07-14,47.01,47.08,46.53,46.53,4300,37.6122444503238,37.6682507705008,37.228201111967,37.228201111967,5374.39344432049,0.0,1.0
2015-07-15,46.53,46.59,46.36,46.43,14900,37.228201111967,37.2762065292616,37.0921857629656,37.1481920831426,18622.8982140407,0.0,1.0
2015-07-16,46.26,46.71,46.18,46.53,23300,37.0121767341412,37.3722173638508,36.9481695110818,37.228201111967,29121.7133145738,0.0,1.0
2015-07-17,46.37,46.91,46.16,46.19,6800,37.100186665848,37.5322354214995,36.9321677053169,36.9561704139642,8499.04079566961,0.0,1.0
2015-07-20,46.18,46.44,46.18,46.43,5100,36.9481695110818,37.1561929860251,36.9481695110818,37.1481920831426,6374.2805967522,0.0,1.0
2015-07-21,46.62,46.77,46.27,46.35,51600,37.3002092379089,37.4202227811454,37.0201776370237,37.0841848600831,64492.7213318458,0.0,1.0
2015-07-22,46.6,46.85,46.39,46.39,8900,37.284207432144,37.4842300042049,37.1161884716129,37.1161884716129,11123.7445708029,0.0,1.0
2015-07-23,46.81,47.23,46.62,47.02,4900,37.4522263926751,37.7882643137374,37.3002092379089,37.6202453532062,6124.30880864428,0.0,1.0
2015-07-24,46.7,46.77,46.11,46.11,6400,37.3642164609684,37.4202227811454,36.8921631909047,36.8921631909047,7999.09721945374,0.0,1.0
2015-07-27,47.2,47.4,46.78,46.78,7000,37.7642616050901,37.9242796627387,37.4282236840278,37.4282236840278,8749.01258377753,0.0,1.0
2015-07-28,47.16,47.16,46.8,46.8,2400,37.7322579935603,37.7322579935603,37.4442254897927,37.4442254897927,2999.66145729516,0.0,1.0
2015-07-29,46.76,47.38,46.76,47.15,15300,37.4122218782629,37.9082778569739,37.4122218782629,37.7242570906779,19122.8417902567,0.0,1.0
2015-07-30,46.49,46.82,46.36,46.76,6000,37.1961975004372,37.4602272955576,37.0921857629656,37.4122218782629,7499.1536432379,0.0,1.0
2015-07-31,46.83,47.25,46.69,47.25,4200,37.46822819844,37.8042661195022,37.3562155580859,37.8042661195022,5249.40755026652,0.0,1.0
2015-08-03,46.39,47.3,46.23,47.3,8900,37.2208410814054,37.9509761403422,37.0924656864275,37.9509761403422,11092.4683055123,0.130801,1.0
2015-08-04,46.27,46.6,46.15,46.45,142900,37.124559535172,37.3893337873139,37.0282779889386,37.2689818545221,178102.665264911,0.0,1.0
2015-08-05,46.23,46.4,46.1,46.4,2400,37.0924656864275,37.2288645435915,36.988160678008,37.2288645435915,2991.22740822804,0.0,1.0
2015-08-06,46.3,46.98,46.24,46.98,8600,37.1486299217303,37.6942253503864,37.1004891486136,37.6942253503864,10718.5648794838,0.0,1.0
2015-08-07,46.42,46.86,46.41,46.86,2200,37.2449114679638,37.597943804153,37.2368880057776,37.597943804153,2741.95845754237,0.0,1.0
2015-08-10,46.6,46.85,46.4,46.54,34000,37.3893337873139,37.5899203419669,37.2288645435915,37.3411930141972,42375.7216165639,0.0,1.0
2015-08-11,46.67,46.93,46.44,46.6,2100,37.4454980226167,37.6541080394558,37.260958392336,37.3893337873139,2617.32398219954,0.0,1.0
2015-08-12,47.33,47.49,46.99,47.0,2900,37.9750465269006,38.1034219218785,37.7022488125725,37.7102722747587,3614.39978494221,0.0,1.0
2015-08-13,47.05,47.68,46.94,47.33,10900,37.7503895856892,38.2558677034147,37.6621315016419,37.9750465269006,13585.157812369,0.0,1.0
2015-08-14,46.96,47.65,46.96,47.12,13600,37.6781784260142,38.2317973168564,37.6781784260142,37.8065538209921,16950.2886466255,0.0,1.0
2015-08-17,46.92,47.51,46.9,47.51,4500,37.6460845772697,38.1194688462507,37.6300376528975,38.1194688462507,5608.55139042757,0.0,1.0
2015-08-18,46.77,46.77,46.58,46.62,1100,37.5257326444779,37.5257326444779,37.3732868629417,37.4053807116861,1370.97922877119,0.0,1.0
2015-08-19,47.08,47.61,46.5,46.78,6200,37.7744599722476,38.1997034681119,37.3090991654527,37.533756106664,7727.33747125577,0.0,1.0
2015-08-20,47.28,47.28,47.03,47.04,10400,37.93492921597,37.93492921597,37.734342661317,37.7423661235031,12961.9854356548,0.0,1.0
2015-08-21,47.52,47.85,47.25,47.28,24900,38.1274923084368,38.3922665605788,37.9108588294116,37.93492921597,31033.9843603659,0.0,1.0
2015-08-24,47.84,49.75,47.72,49.75,12000,38.3842430983926,39.9167243759413,38.2879615521592,39.9167243759413,14956.1370411402,0.0,1.0
2015-08-25,47.82,48.36,47.49,48.36,3500,38.3681961740204,38.8014631320708,38.1034219218785,38.8014631320708,4362.20663699922,0.0,1.0
2015-08-26,47.29,48.52,47.28,48.04,6900,37.9429526781561,38.9298385270487,37.93492921597,38.544712342115,8599.77879865561,0.0,1.0
2015-08-27,47.2,47.62,46.93,47.51,10500,37.870741518481,38.207726930298,37.6541080394558,38.1194688462507,13086.6199109977,0.0,1.0
2015-08-28,47.08,47.67,46.78,47.21,7300,37.7744599722476,38.2478442412286,37.533756106664,37.8787649806672,9098.31670002695,0.0,1.0
2015-08-31,47.08,47.61,46.87,47.51,7700,37.7744599722476,38.1997034681119,37.6059672663391,38.1194688462507,9596.85460139829,0.0,1.0
2015-09-01,47.03,47.39,46.93,47.39,3200,37.8314273561153,38.121015147912,37.7509863028384,38.121015147912,3978.06824953627,0.121001,1.0
2015-09-02,46.99,47.23,46.78,47.04,7000,37.7992509348045,37.992309462669,37.6303247229231,37.839471461443,8702.02429586059,0.0,1.0
2015-09-03,46.4,46.99,46.39,46.89,4100,37.3246487204709,37.7992509348045,37.3166046151433,37.7188098815276,5096.89994471835,0.0,1.0
2015-09-04,46.39,47.13,46.39,46.55,32600,37.3166046151433,37.9118684093921,37.3166046151433,37.4453103003863,40526.5702921507,0.0,1.0
2015-09-08,46.77,47.09,45.92,47.09,14400,37.6222806175954,37.8796919880814,36.9385316647419,37.8796919880814,17901.3071229132,0.0,1.0
2015-09-09,46.97,47.05,46.61,47.05,16100,37.7831627241491,37.8475155667706,37.4935749323524,37.8475155667706,20014.6558804794,0.0,1.0
2015-09-10,47.23,47.35,46.59,46.59,6100,37.992309462669,38.0888387266013,37.477486721697,37.477486721697,7583.19260067852,0.0,1.0
2015-09-11,47.5,47.5,47.07,47.07,3600,38.2095003065166,38.2095003065166,37.863603777426,37.863603777426,4475.3267807283,0.0,1.0
2015-09-14,47.22,47.62,47.14,47.62,5600,37.9842653573413,38.3060295704488,37.9199125147198,38.3060295704488,6961.61943668848,0.0,1.0
2015-09-15,47.09,47.88,47.09,47.11,3200,37.8796919880814,38.5151763089687,37.8796919880814,37.8957801987368,3978.06824953627,0.0,1.0
2015-09-16,47.1,47.77,47.09,47.15,4000,37.8877360934091,38.4266911503642,37.8796919880814,37.9279566200475,4972.58531192033,0.0,1.0
2015-09-17,47.6,48.2,47.09,47.09,1400,38.2899413597935,38.7725876794547,37.8796919880814,37.8796919880814,1740.40485917212,0.0,1.0
2015-09-18,47.3,48.22,47.25,48.2,3100,38.0486181999628,38.7886758901101,38.0083976733244,38.7725876794547,3853.75361673826,0.0,1.0
2015-09-21,46.76,47.3,46.6,47.3,4500,37.6142365122677,38.0486181999628,37.4855308270247,38.0486181999628,5594.15847591038,0.0,1.0
2015-09-22,46.18,46.6,46.14,46.6,4800,37.1476784032618,37.4855308270247,37.1155019819511,37.4855308270247,5967.10237430441,0.0,1.0
2015-09-23,46.53,46.83,46.19,46.83,18800,37.4292220897309,37.6705452495615,37.1557225085895,37.6705452495615,23371.1509660256,0.0,1.0
2015-09-24,46.48,46.78,46.47,46.47,17000,37.3890015630924,37.6303247229231,37.3809574577648,37.3809574577648,21133.4875756615,0.0,1.0
2015-09-25,46.27,46.63,46.2,46.3,3000,37.220075351211,37.5096631430078,37.1637666139172,37.2442076671941,3729.43898394025,0.0,1.0
2015-09-28,45.95,46.27,45.87,46.1,4100,36.962663980725,37.220075351211,36.8983111381035,37.0833255606403,5096.89994471835,0.0,1.0
2015-09-29,45.91,46.02,45.8,45.9,5300,36.9304875594142,37.0189727180188,36.8420024008097,36.9224434540866,6588.67553829445,0.0,1.0
2015-09-30,45.81,45.91,45.51,45.65,8500,36.8500465061374,36.9304875594142,36.6087233463067,36.7213408208944,10566.7437878307,0.0,1.0
2015-10-01,45.55,45.85,45.55,45.81,547700,36.7307532285383,36.9726681784518,36.7307532285383,36.9404128517967,679205.646689996,0.111701,1.0
2015-10-02,46.16,46.29,45.78,45.88,7600,37.2226469600291,37.3274767716583,36.9162213568053,36.9968596734432,9424.79991755336,0.0,1.0
2015-10-05,45.85,46.54,45.74,46.54,5600,36.9726681784518,37.529072563253,36.8839660301502,37.529072563253,6944.58941293405,0.0,1.0
2015-10-06,46.26,46.85,46.2,46.85,2600,37.303285276667,37.7790513448303,37.2549022866843,37.7790513448303,3224.27365600509,0.0,1.0
2015-10-07,46.43,46.88,46.29,46.34,8700,37.4403704149513,37.8032428398216,37.3274767716583,37.3677959299773,10788.915695094,0.0,1.0
2015-10-08,46.95,47.05,46.72,46.73,9900,37.8596896614681,37.940327978106,37.6742215332011,37.6822853648649,12277.0419978655,0.0,1.0
2015-10-09,47.27,47.79,46.87,47.56,4700,38.1177322747092,38.537051521226,37.7951790081578,38.351583392959,5828.49468585536,0.0,1.0
2015-10-12,47.24,47.93,46.95,47.93,2700,38.0935407797179,38.649945164519,37.8596896614681,38.649945164519,3348.28418123605,0.0,1.0
2015-10-13,46.96,47.31,46.89,47.3,2500,37.8677534931319,38.1499876013644,37.8113066714854,38.1419237697006,3100.26313077413,0.0,1.0
2015-10-14,47.42,47.49,47.32,47.47,4600,38.238689749666,38.2951365713125,38.1580514330281,38.2790089079849,5704.48416062439,0.0,1.0
2015-10-15,47.57,47.57,46.97,47.4,10800,38.3596472246228,38.3596472246228,37.8758173247957,38.2225620863384,13393.1367249442,0.0,1.0
2015-10-16,47.59,48.09,47.55,47.6,25400,38.3757748879503,38.7789664711395,38.3435195612952,38.3838387196141,31498.6734086652,0.0,1.0
2015-10-19,47.85,48.03,47.5,47.6,658800,38.5854345112087,38.7305834811568,38.3032004029763,38.3838387196141,816981.340221598,0.0,1.0
2015-10-20,48.01,48.01,47.1,47.85,3900,38.7144558178293,38.7144558178293,37.9806471364249,38.5854345112087,4836.41048400764,0.0,1.0
2015-10-21,47.79,48.01,47.1,48.01,6500,38.537051521226,38.7144558178293,37.9806471364249,38.7144558178293,8060.68414001273,0.0,1.0
2015-10-22,46.74,47.5,46.72,47.5,8500,37.6903491965286,38.3032004029763,37.6742215332011,38.3032004029763,10540.894644632,0.0,1.0
2015-10-23,46.81,46.83,46.2,46.7,11800,37.7467960181751,37.7629236815027,37.2549022866843,37.6580938698735,14633.2419772539,0.0,1.0
2015-10-26,46.63,46.95,45.57,45.57,63900,37.601647048227,37.8596896614681,36.7468808918659,36.7468808918659,79242.7256225867,0.0,1.0
2015-10-27,46.67,47.31,46.48,46.69,10800,37.6339023748821,38.1499876013644,37.4806895732702,37.6500300382097,13393.1367249443,0.0,1.0
2015-10-28,46.31,47.44,46.3,46.4,7800,37.3436044349859,38.2548174129936,37.3355406033221,37.41617891996,9672.82096801528,0.0,1.0
2015-10-29,46.57,46.93,46.05,46.05,4400,37.5532640582443,37.8435619981405,37.1339448117275,37.1339448117275,5456.46311016246,0.0,1.0
2015-10-30,46.62,47.12,46.32,46.9,21200,37.5935832165632,37.9967747997525,37.3516682666497,37.8193705031492,26290.2313489646,0.0,1.0
2015-11-02,46.85,47.34,46.3,46.3,4200,37.8610129362441,38.256997916794,37.4165399988923,37.4165399988923,5197.16681461613,0.101641,1.0
2015-11-03,46.74,47.34,46.2,47.34,14800,37.7721183487738,38.256997916794,37.3357267375556,38.256997916794,18313.8259181711,0.0,1.0
2015-11-04,46.41,46.74,45.87,46.74,5000,37.5054345863627,37.7721183487738,37.0690429751445,37.7721183487738,6187.10335073348,0.0,1.0
2015-11-05,45.84,46.41,45.84,46.41,10600,37.0447989967435,37.5054345863627,37.0447989967435,37.5054345863627,13116.659103555,0.0,1.0
2015-11-06,45.38,45.93,45.32,45.76,13700,36.6730579945947,37.1175309319465,36.6245700377926,36.9801483876741,16952.6631810097,0.0,1.0
2015-11-09,45.98,46.16,45.66,46.16,4100,37.1579375626148,37.3034014330209,36.8993351263374,37.3034014330209,5073.42474760147,0.0,1.0
2015-11-10,45.48,45.55,45.15,45.45,45400,36.7538712559313,36.810440538867,36.4871874935202,36.7296272775303,56178.8984246601,0.0,1.0
2015-11-11,45.63,45.65,45.23,45.23,8200,36.8750911479364,36.8912538002037,36.5518381025896,36.5518381025896,10146.8494952029,0.0,1.0
2015-11-12,45.87,45.88,45.61,45.73,3500,37.0690429751445,37.0771243012782,36.8589284956691,36.9559044092731,4330.97234551344,0.0,1.0
2015-11-13,45.64,45.64,45.39,45.59,4500,36.8831724740701,36.8831724740701,36.6811393207283,36.8427658434017,5568.39301566013,0.0,1.0
2015-11-16,45.41,45.49,45.23,45.48,4500,36.6973019729957,36.761952582065,36.5518381025896,36.7538712559313,5568.39301566013,0.0,1.0
2015-11-17,45.32,45.41,45.3,45.3,2700,36.6245700377926,36.6973019729957,36.6084073855253,36.6084073855253,3341.03580939608,0.0,1.0
2015-11-18,45.34,45.37,45.08,45.28,6200,36.64073269006,36.664976668461,36.4306182105845,36.5922447332579,7672.00815490952,0.0,1.0
2015-11-19,45.67,45.67,45.45,45.53,6400,36.9074164524711,36.9074164524711,36.7296272775303,36.7942778865997,7919.49228893886,0.0,1.0
2015-11-20,45.19,45.6,45.18,45.59,5400,36.5195127980549,36.8508471695354,36.5114314719212,36.8427658434017,6682.07161879217,0.0,1.0
2015-11-23,45.22,45.31,44.98,45.31,12000,36.5437567764559,36.616488711659,36.3498049492478,36.616488711659,14849.0480417604,0.0,1.0
2015-11-24,45.02,45.25,44.96,45.22,56600,36.3821302537825,36.5680007548569,36.3336422969805,36.5437567764559,70038.0099303031,0.0,1.0
2015-11-25,44.83,45.07,44.8,44.94,10000,36.2285850572428,36.4225368844509,36.2043410788418,36.3174796447132,12374.206701467,0.0,1.0
2015-11-27,44.69,44.95,44.67,44.83,5500,36.1154464913714,36.3255609708468,36.0992838391041,36.2285850572428,6805.81368580684,0.0,1.0
2015-11-30,44.86,44.9,44.71,44.9,4100,36.2528290356438,36.2851543401785,36.1316091436388,36.2851543401785,5073.42474760146,0.0,1.0
2015-12-01,44.78,45.05,44.77,45.03,10400,36.2703178335297,36.4890088968404,36.2622181645182,36.4728095588174,12840.0308521553,0.101641,1.0
2015-12-02,44.81,44.88,44.02,44.81,52600,36.2946168405642,36.3513145236448,35.6547429886551,36.2946168405642,64940.9252714778,0.0,1.0
2015-12-03,46.09,46.54,45.24,45.24,91600,37.3313744740371,37.695859579555,36.642902608059,36.642902608059,113091.04096706,0.0,1.0
2015-12-04,45.83,46.06,45.61,46.04,13500,37.1207830797379,37.3070754670026,36.9425903614848,37.2908761289796,16667.3477407786,0.0,1.0
2015-12-07,45.65,45.76,45.38,45.4,7400,36.9749890375308,37.0640853966574,36.7562979742201,36.7724973122431,9136.17579864897,0.0,1.0
2015-12-08,45.7,45.7,45.55,45.6,11000,37.0154873825884,37.0154873825884,36.8939923474157,36.9344906924733,13580.8018628566,0.0,1.0
2015-12-09,46.17,46.19,45.76,45.81,13700,37.3961718261292,37.4123711641522,37.0640853966574,37.1045837417149,16914.2714110123,0.0,1.0
2015-12-10,45.91,46.0,45.64,45.99,7100,37.18558043183,37.2584774529336,36.9668893685193,37.2503777839221,8765.79029329834,0.0,1.0
2015-12-11,45.37,45.91,44.85,45.91,15800,36.7481983052086,37.18558043183,36.3270155166102,37.18558043183,19506.9699484667,0.0,1.0
2015-12-14,45.04,45.1,45.02,45.1,6900,36.4809092278289,36.5295072418979,36.4647098898059,36.5295072418979,8518.86662306457,0.0,1.0
2015-12-15,45.25,45.34,44.81,45.0,25900,36.6510022770705,36.7238992981741,36.2946168405642,36.4485105517828,31976.6152952714,0.0,1.0
2015-12-16,44.88,45.25,44.88,44.92,13100,36.3513145236448,36.6510022770705,36.3513145236448,36.3837131996908,16173.500400311,0.0,1.0
2015-12-17,44.92,45.08,44.5,45.05,3700,36.3837131996908,36.5133079038749,36.0435271012075,36.4890088968404,4568.08789932448,0.0,1.0
2015-12-18,45.02,45.02,44.59,44.83,12000,36.4647098898059,36.4647098898059,36.116424122311,36.3108161785872,14815.4202140253,0.0,1.0
2015-12-21,45.25,45.27,44.76,44.76,7200,36.6510022770705,36.6672016150935,36.2541184955067,36.2541184955067,8889.25212841522,0.0,1.0
2015-12-22,45.4,45.47,45.01,45.05,2500,36.7724973122431,36.8291949953237,36.4566102207944,36.4890088968404,3086.54587792195,0.0,1.0
2015-12-23,44.94,45.26,44.77,45.26,7300,36.3999125377138,36.659101946082,36.2622181645182,36.659101946082,9012.71396353209,0.0,1.0
2015-12-24,45.51,45.51,45.08,45.08,900,36.8615936713697,36.8615936713697,36.5133079038749,36.5133079038749,1111.1565160519,0.0,1.0
2015-12-28,45.16,45.54,45.1,45.54,4200,36.578105255967,36.8858926784042,36.5295072418979,36.8858926784042,5185.39707490887,0.0,1.0
2015-12-29,45.16,45.33,44.96,45.33,4500,36.578105255967,36.7157996291626,36.4161118757368,36.7157996291626,5555.7825802595,0.0,1.0
2015-12-30,45.02,45.02,44.54,44.83,181900,36.4647098898059,36.4647098898059,36.0759257772535,36.3108161785872,224577.078077601,0.0,1.0
2015-12-31,44.37,44.83,44.34,44.64,11300,35.9382314040579,36.3108161785872,35.9139323970234,36.1569224673686,13951.1873682072,0.0,1.0
2016-01-04,44.28,44.54,44.15,44.52,6840,35.8653343829543,36.0759257772535,35.7600386858047,36.0597264392305,8444.78952199446,0.0,1.0
2016-01-05,44.14,44.15,43.7805,44.15,6957,35.7519390167932,35.7600386858047,35.4607559158295,35.7600386858047,8589.2398690812,0.0,1.0
2016-01-06,44.07,44.07,43.66,43.66,5034,35.6952413337127,35.6952413337127,35.3631549042409,35.3631549042409,6215.06877978363,0.0,1.0
2016-01-07,44.55,44.55,44.021,44.07,8343,36.084025446265,36.084025446265,35.6555529555563,35.6952413337127,10300.4209038011,0.0,1.0
2016-01-08,44.42,44.42,44.14,44.31,18152,35.9787297491154,35.9787297491154,35.7519390167932,35.8896333899888,22410.7923104157,0.0,1.0
2016-01-11,44.18,44.2812,44.0842,44.27,2788,35.7843376928392,35.8663063432357,35.706742863709,35.8572347139428,3442.11596305856,0.0,1.0
2016-01-12,43.86,44.06,43.78,44.0,2117,35.525148284471,35.6871416647012,35.460350932379,35.6385436506321,2613.68704942431,0.0,1.0
2016-01-13,44.0,44.0058,43.78,43.81,7286,35.6385436506321,35.6432414586588,35.460350932379,35.4846499394135,8995.42930661573,0.0,1.0
2016-01-14,43.69,43.78,43.59,43.78,2300,35.3874539112754,35.460350932379,35.3064572211603,35.460350932379,2839.62220768819,0.0,1.0
2016-01-15,43.7,43.89,43.61,43.77,2400,35.3955535802869,35.5494472915055,35.3226565591833,35.4522512633675,2963.08404280507,0.0,1.0
2016-01-19,43.43,43.6199,43.05,43.33,94260,35.1768625169762,35.3306752315047,34.8690750945389,35.0958658268611,116375.125781169,0.0,1.0
2016-01-20,42.7605,43.0712,42.625,42.95,21286,34.6345896766558,34.8862463928433,34.5248391615499,34.7880784044238,26280.0862229786,0.0,1.0
2016-01-21,42.82,43.08,42.51,42.75,17205,34.6827827072743,34.8933741015734,34.4316929679175,34.6260850241937,21241.6087318588,0.0,1.0
2016-01-22,43.01,43.22,42.79,42.79,37306,34.8366764184929,35.0067694677345,34.6584837002397,34.6584837002397,46058.6722087025,0.0,1.0
2016-01-25,43.06,43.4399,43.06,43.1,12566,34.8771747635504,35.1848811892976,34.8771747635504,34.9095734395965,15514.2142007869,0.0,1.0
2016-01-26,43.1974,43.51,43.0215,43.06,4106,34.9884642157685,35.2416598690683,34.8459910378561,34.8771747635504,5069.34294989901,0.0,1.0
2016-01-27,43.39,43.6699,43.15,43.15,26439,35.1444638409302,35.3711735765623,34.950071784654,34.950071784654,32642.0745865513,0.0,1.0
2016-01-28,43.8489,44.29,43.4,43.4,62350,35.5161576518682,35.8734340519658,35.1525635099417,35.1525635099417,76978.4541953735,0.0,1.0
2016-01-29,44.28,44.28,43.341,43.8,24585,35.8653343829543,35.8653343829543,35.1047754627738,35.476550270402,30353.0921634845,0.0,1.0
2016-02-01,43.9548,44.01,43.49,43.8,5345,35.6842589925,35.7290725531665,35.3069158222497,35.5585861810655,6583.81069505685,0.101641,1.0
2016-02-02,43.6005,43.91,43.44,43.72,11886,35.3966241275696,35.6478885664517,35.2663238288924,35.4936389916937,14640.8183201956,0.0,1.0
2016-02-03,44.1,44.5,43.89,43.93,53985,35.8021381412098,36.1268740880688,35.6316517691088,35.6641253637947,66497.1039050784,0.0,1.0
2016-02-04,44.83,44.83,44.34,44.45,5526,36.3947812442276,36.3947812442276,35.9969797093252,36.0862820947115,6806.76106658263,0.0,1.0
2016-02-05,44.46,44.51,44.0501,44.51,1254,36.0944004933829,36.1349924867403,35.7616273318391,36.1349924867403,1544.63959057087,0.0,1.0
2016-02-08,44.37,44.37,43.6801,43.85,2050,36.0213349053396,36.0213349053396,35.4612465809945,35.5991781744229,2525.12851728093,0.0,1.0
2016-02-09,44.4979,44.5,44.11,44.44,12965,36.1251692243478,36.1268740880688,35.8102565398813,36.07816369604,15969.8981592913,0.0,1.0
2016-02-10,44.68,44.68,44.0601,44.19,7940,36.2730052641554,36.2730052641554,35.7697457305106,35.8752037292531,9780.25386693198,0.0,1.0
2016-02-11,43.9701,44.42,43.9701,44.13,10659,35.6966801424673,36.061926898697,35.6966801424673,35.8264933372242,13129.4365198524,0.0,1.0
2016-02-12,43.6621,44.0699,43.662,44.03,1298,35.4466334633859,35.7777017612086,35.4465522793991,35.7453093505095,1598.83747094177,0.0,1.0
2016-02-16,43.43,43.91,43.39,43.91,10693,35.2582054302209,35.6478885664517,35.225731835535,35.6478885664517,13171.316700139,0.0,1.0
2016-02-17,43.532,46.53,43.53,43.97,1668,35.3410130966699,37.7749090183785,35.3393894169357,35.6965989584806,2054.59237406078,0.0,1.0
2016-02-18,43.6301,44.14,43.6301,44.14,2184,35.4206545876371,35.8346117358957,35.4206545876371,35.8346117358957,2690.18569841051,0.0,1.0
2016-02-19,43.74,44.1999,43.55,43.79,15694,35.5098757890367,35.8832409439378,35.3556262142786,35.550467782394,19331.398512296,0.0,1.0
2016-02-22,43.85,43.85,43.5501,43.78,5853,35.5991781744229,35.5991781744229,35.3557073982653,35.5423493837226,7209.54985933915,0.0,1.0
2016-02-23,43.54,43.74,43.54,43.6,11833,35.3475078156071,35.5098757890367,35.3475078156071,35.396218207636,14575.5345097489,0.0,1.0
2016-02-24,43.6,43.77,43.441,43.62,2822,35.396218207636,35.5342309850511,35.2671356687595,35.4124550049789,3476.05496378867,0.0,1.0
2016-02-25,43.72,43.91,43.69,43.82,3133,35.4936389916937,35.6478885664517,35.4692837956793,35.5748229784085,3859.13543641031,0.0,1.0
2016-02-26,43.55,43.81,43.4601,43.81,5011,35.3556262142786,35.566704579737,35.282641810222,35.566704579737,6172.39951224133,0.0,1.0
2016-02-29,43.51,43.54,43.45,43.51,2900,35.3231526195927,35.3475078156071,35.2744422275638,35.3231526195927,3572.13302444619,0.0,1.0
2016-03-01,43.44,43.54,43.37,43.43,11786,35.3488400448291,35.4302139860005,35.2918782860092,35.340702650712,14483.7522065988,0.101641,1.0
2016-03-02,43.82,43.82,43.618,43.618,5737,35.6580610212802,35.6580610212802,35.4936856601141,35.4936856601141,7050.16853972994,0.0,1.0
2016-03-03,44.51,44.52,43.8,43.8,484195,36.2195412153624,36.2276786094796,35.6417862330459,35.6417862330459,595024.639375029,0.0,1.0
2016-03-04,44.82,44.88,44.6,44.67,5724,36.4718004329936,36.5206247976964,36.2927777624166,36.3497395212366,7034.19290943248,0.0,1.0
2016-03-07,44.97,44.98,44.54,44.7,10355,36.5938613447506,36.6019987388677,36.2439533977138,36.374151703588,12725.2039792406,0.0,1.0
2016-03-08,44.59,45.07,44.59,44.88,3376,36.2846403682995,36.6752352859219,36.2846403682995,36.5206247976964,4148.74829878478,0.0,1.0
2016-03-09,45.01,45.1,44.78,44.85,4676,36.6264109212191,36.6996474682733,36.439250856525,36.496212615345,5746.3113285301,0.0,1.0
2016-03-10,45.93,45.98,45.24,45.24,9096,37.3750511799954,37.4157381505811,36.8135709859132,36.8135709859132,11178.0256296642,0.0,1.0
2016-03-11,46.73,46.73,46.325,46.44,29694,38.0260427093661,38.0260427093661,37.6964782476222,37.7900582799693,36490.7973886597,0.0,1.0
2016-03-14,46.43,46.498,46.0301,46.235,5902,37.7819208858521,37.8372551658486,37.4565064951079,37.623241700568,7252.93615504377,0.0,1.0
2016-03-15,46.31,46.43,45.8401,45.91,5408,37.6842721564465,37.7819208858521,37.3018960068824,37.3587763917612,6645.86220374055,0.0,1.0
2016-03-16,46.16,46.6999,45.8471,45.9,55238,37.5622112446895,38.0015491530736,37.3075921827644,37.350638997644,67881.682028517,0.0,1.0
2016-03-17,47.21,47.22,46.6801,46.75,12791,38.4166376269886,38.4247750211057,37.9854371127216,38.0423174976004,15718.7913180557,0.0,1.0
2016-03-18,47.01,47.22,46.91,47.05,21537,38.2538897446459,38.4247750211057,38.1725158034745,38.2864393211144,26466.7038243269,0.0,1.0
2016-03-21,46.9,47.22,46.9,47.21,15220,38.1643784093574,38.4247750211057,38.1643784093574,38.4166376269886,18703.7763944029,0.0,1.0
2016-03-22,46.7,46.8,46.5566,46.76,9897,38.0016305270147,38.0830044681861,37.884940295375,38.0504548917175,12162.370234915,0.0,1.0
2016-03-23,46.6,46.78,46.512,46.77,12301,37.9202565858434,38.0667296799518,37.8486475176126,38.0585922858347,15116.6329453055,0.0,1.0
2016-03-24,46.505,46.6,46.2901,46.33,26622,37.8429513417306,37.9202565858434,37.6680787421534,37.7005469446808,32715.6330599077,0.0,1.0
2016-03-28,46.88,46.88,46.4901,46.84,7911,38.1481036211231,38.1481036211231,37.8308266244961,38.1155540446546,9721.78548331943,0.0,1.0
2016-03-29,47.14,47.19,46.58,46.72,25200,38.3596758681686,38.4003628387543,37.9039817976091,38.017905315249,30968.144884294,0.0,1.0
2016-03-30,47.4,47.49,47.28,47.35,12100,38.5712481152141,38.6444846622683,38.4735993858085,38.5305611446284,14869.6251230142,0.0,1.0
2016-03-31,47.09,47.68,47.09,47.59,37700,38.318988897583,38.7990951504938,38.318988897583,38.7258586034396,46329.3278626143,0.0,1.0
2016-04-01,47.48,47.5,47.222,47.27,30062,38.7190565556971,38.7353661835639,38.5086623562159,38.5478054630961,36864.1151663077,0.101641,1.0
2016-04-04,47.405,47.52,47.2515,47.52,4874,38.6578954511968,38.7516758114307,38.5327190573194,38.7516758114307,5976.83777927562,0.0,1.0
2016-04-05,47.14,47.4199,47.11,47.33,11595,38.4417928819622,38.6700461239575,38.417328440162,38.5967343466964,14218.5954145878,0.0,1.0
2016-04-06,47.18,47.45,47.178,47.2,19165,38.4744121376957,38.694592113897,38.472781174909,38.4907217655624,23501.4558965567,0.0,1.0
2016-04-07,47.17,47.2499,47.019,47.08,8751,38.4662573237623,38.53141428709,38.3431196333682,38.3928639983619,10731.0848187199,0.0,1.0
2016-04-08,47.4,47.52,47.17,47.34,25674,38.6538180442301,38.7516758114307,38.4662573237623,38.6048891606298,31483.2443875918,0.0,1.0
2016-04-11,47.45,47.6,47.27,47.27,6848,38.694592113897,38.8169143228977,38.5478054630961,38.5478054630961,8397.4938679687,0.0,1.0
2016-04-12,47.59,47.6,47.3301,47.56,16170,38.8087595089643,38.8169143228977,38.5968158948357,38.7842950671642,19828.7785988689,0.0,1.0
2016-04-13,46.99,47.42,46.99,47.42,5506,38.3194706729614,38.6701276720968,38.3194706729614,38.6701276720968,6751.84013391292,0.0,1.0
2016-04-14,47.27,47.29,47.104,47.12,5466,38.5478054630961,38.5641150909629,38.412435551802,38.4254832540954,6702.78935197385,0.0,1.0
2016-04-15,47.37,47.77,47.195,47.195,3219,38.6293536024299,38.9555461597652,38.4866443585957,38.4866443585957,3947.36167654662,0.0,1.0
2016-04-18,47.52,47.55,47.3415,47.45,26738,38.7516758114307,38.7761402532308,38.6061123827198,38.694592113897,32787.995187171,0.0,1.0
2016-04-19,48.13,48.14,47.755,47.755,21942,39.249119461367,39.2572742753003,38.9433139388651,38.9433139388651,26906.8064326766,0.0,1.0
2016-04-20,47.82,48.11,47.79,48.05,20998,38.9963202294321,39.2328098335002,38.971855787632,39.1838809498999,25749.2079789146,0.0,1.0
2016-04-21,47.86,48.08,47.71,48.08,13800,39.0289394851656,39.2083453917,38.9066172761649,39.2083453917,16922.519768979,0.0,1.0
2016-04-22,47.77,47.86,47.54,47.86,17500,38.9555461597652,39.0289394851656,38.7679854392974,39.0289394851656,21459.7170983429,0.0,1.0
2016-04-25,47.8,47.9,47.66,47.77,10200,38.9800106015653,39.0615587408992,38.865843206498,38.9555461597652,12507.9493944627,0.0,1.0
2016-04-26,48.05,48.18,48.0,48.1,9800,39.1838809498999,39.2898935310339,39.143106880233,39.2246550195668,12017.441575072,0.0,1.0
2016-04-27,47.9,48.18,47.9,48.07,10400,39.0615587408992,39.2898935310339,39.0615587408992,39.2001905777667,12753.2033041581,0.0,1.0
2016-04-28,48.25,48.25,47.98,48.09,18900,39.3469772285675,39.3469772285675,39.1267972523662,39.2165002056334,23176.4944662104,0.0,1.0
2016-04-29,47.89,48.56,47.89,48.43,6600,39.0534039269658,39.5997764605024,39.0534039269658,39.4937638793684,8093.37901994647,0.0,1.0
2016-05-02,48.84,48.88,48.12,48.12,6865,39.8944025485829,39.9270760969438,39.3062786780878,39.3062786780878,8404.35195367802,0.081291,1.0
2016-05-03,48.64,48.82,48.41,48.82,12967,39.7310348067787,39.8780657744025,39.5431619037039,39.8780657744025,15874.614972082,0.0,1.0
2016-05-04,48.3,48.7,47.77,48.7,68395,39.4533096457116,39.78004512932,39.0203851299305,39.78004512932,83731.3404037593,0.0,1.0
2016-05-05,48.27,48.3,47.875,48.2,4628,39.428804484441,39.4533096457116,39.1061531943777,39.3716257748095,5665.74520635424,0.0,1.0
2016-05-06,48.31,48.35,47.758,48.18,9495,39.4614780328018,39.4941515811627,39.0105830654223,39.3552890006291,11624.0818354221,0.0,1.0
2016-05-09,47.95,48.24,47.7259,48.24,10916,39.1674160975543,39.4042993231703,38.9843625428627,39.4042993231703,13363.7153570793,0.0,1.0
2016-05-10,47.97,48.085,47.8024,48.03,5704,39.1837528717347,39.2776893232721,39.0468507041028,39.232763194276,6983.01872451266,0.0,1.0
2016-05-11,48.12,48.25,47.7701,48.11,16549,39.3062786780878,39.4124677102606,39.0204668138014,39.2981102909976,20259.8136171038,0.0,1.0
2016-05-12,48.01,48.1264,47.98,48.12,8888,39.2164264200955,39.3115064458256,39.1919212588249,39.3062786780878,10880.9730756432,0.0,1.0
2016-05-13,47.31,48.192,47.13,47.775,18006,38.6446393237809,39.3650910651373,38.4976083561571,39.0244693234756,22043.5194869521,0.0,1.0
2016-05-16,47.23,47.91,47.2101,47.79,20988,38.5792922270592,39.1347425491934,38.5630371367497,39.0367219041109,25694.1789954544,0.0,1.0
2016-05-17,47.95,48.2,47.3501,47.75,8360,39.1674160975543,39.3716257748095,38.6773945560126,39.0040483557501,10234.5786355059,0.0,1.0
2016-05-18,47.49,47.7499,47.2,47.66,8270,38.7916702914046,39.0039666718792,38.5547870657886,38.9305328719382,10124.397765028,0.0,1.0
2016-05-19,47.47,47.5444,46.78,47.21,11294,38.7753335172242,38.8361063171754,38.2117148079998,38.5629554528788,13826.4750130866,0.0,1.0
2016-05-20,47.52,47.52,47.075,47.115,11754,38.8161754526753,38.8161754526753,38.4526822271609,38.4853557755218,14389.6216844183,0.0,1.0
2016-05-23,47.47,47.52,46.84,47.52,7318,38.7753335172242,38.8161754526753,38.260725130541,38.8161754526753,8958.92900175029,0.0,1.0
2016-05-24,46.78,47.464,46.77,47.25,8834,38.2117148079998,38.7704324849701,38.2035464209096,38.5956290012396,10814.8645533564,0.0,1.0
2016-05-25,47.08,47.6399,47.028,47.4,5382,38.4567664207061,38.9141144138869,38.414290807837,38.7181548075928,6588.81605458048,0.0,1.0
2016-05-26,47.53,47.72,47.3301,47.72,6929,38.8243438397655,38.9795431944795,38.6610577818322,38.9795431944795,8482.70279490677,0.0,1.0
2016-05-27,46.96,47.568,46.9,47.53,4537,38.3587457756235,38.8553837107083,38.3097354530823,38.8243438397655,5554.34010398211,0.0,1.0
2016-05-31,47.45,47.54,46.855,47.06,9608,38.7589967430438,38.8325122268557,38.2729777111763,38.4404296465256,11762.4200394666,0.0,1.0
2016-06-01,47.2,47.2955,46.7554,47.07,6332,38.6211887012836,38.6993311487618,38.2573967416101,38.5148167832504,7738.50857651274,0.081291,1.0
2016-06-02,47.5,47.52,46.8,46.8,4967,38.8666623582833,38.8830272687499,38.2938904919507,38.2938904919507,6070.30513258666,0.0,1.0
2016-06-03,48.02,48.25,47.5,47.5,6595,39.2921500304161,39.4803465007825,38.8666623582833,38.8666623582833,8059.92799464647,0.0,1.0
2016-06-06,47.98,48.8,47.98,48.73,8523,39.2594202094828,39.9303815386152,39.2594202094828,39.873104351982,10416.1889762505,0.0,1.0
2016-06-07,48.5,48.79,48.023,48.49,15308,39.6849078816156,39.9221990833819,39.2946047669861,39.6767254263822,18708.3211132749,0.0,1.0
2016-06-08,48.16,49.055,48.072,49.055,10260,39.4067044036826,40.139034147065,39.3346987976293,40.139034147065,12539.0236884113,0.0,1.0
2016-06-09,47.73,48.94,47.73,48.59,6374,39.0548588286497,40.0449359118818,39.0548588286497,39.7585499787155,7789.83791324893,0.0,1.0
2016-06-10,47.77,48.2,47.73,47.73,17187,39.087588649583,39.4394342246159,39.0548588286497,39.0548588286497,21004.6978686867,0.0,1.0
2016-06-13,47.76,47.77,47.43,47.73,4936,39.0794061943497,39.087588649583,38.80938517165,39.0548588286497,6032.4191935671,0.0,1.0
2016-06-14,46.81,47.4,46.8,47.2,23782,38.302072947184,38.78483780595,38.2938904919507,38.6211887012836,29064.6258633332,0.0,1.0
2016-06-15,47.3599,47.82,47.2862,47.36,4791,38.7520261604644,39.1285009257496,38.6917214653948,38.7521079850168,5855.21076912074,0.0,1.0
2016-06-16,47.26,47.36,46.55,46.74,90512,38.6702834326835,38.7521079850168,38.0893291111176,38.2447957605507,110617.164920613,0.0,1.0
2016-06-17,46.88,47.725,46.6,46.6,15498,38.3593501338173,39.050767601033,38.1302413872842,38.1302413872842,18940.5252556529,0.0,1.0
2016-06-20,47.1701,48.45,47.1701,48.45,9397,38.596723160136,39.6439956054489,38.596723160136,39.6439956054489,11484.3280311892,0.0,1.0
2016-06-21,47.46,48.01,47.13,47.79,11549,38.83393253735,39.2839675751827,38.5639115146503,39.1039535600496,14114.3454753862,0.0,1.0
2016-06-22,47.45,48.08,47.115,47.46,18419,38.8257500821167,39.341244761816,38.5516378318003,38.83393253735,22510.3584129482,0.0,1.0
2016-06-23,48.45,48.55,47.63,48.004,11649,39.6439956054489,39.7258201577822,38.9730342763165,39.2790581020427,14236.558181901,0.0,1.0
2016-06-24,45.7,46.57,45.51,45.56,32624,37.3938204162852,38.1056940215843,37.238353766852,37.2792660430187,39870.6733733657,0.0,1.0
2016-06-27,44.99,45.7,44.7495,45.2,16582,36.8128660947193,37.3938204162852,36.6160780463578,36.984697654619,20265.3109942726,0.0,1.0
2016-06-28,46.47,46.47,44.99,44.99,14872,38.023869469251,38.023869469251,36.8128660947193,36.8128660947193,18175.4737128707,0.0,1.0
2016-06-29,46.0444,46.85,46.0444,46.85,9252,37.6756241745208,38.3348027681173,37.6756241745208,38.3348027681173,11307.1196067429,0.0,1.0
2016-06-30,46.34,46.95,45.8101,45.9,12684,37.9174975512178,38.4166273204505,37.4839092484041,37.5574695209516,15501.4596943284,0.0,1.0
2016-07-01,46.44,47.1701,46.34,46.34,5451,38.0428454011826,38.640930703237,37.9609271294316,37.9609271294316,6654.19311648362,0.053191,1.0
2016-07-05,45.97,46.4652,45.9501,46.34,20632,37.6578295239527,38.0634888056639,37.6415277878743,37.9609271294316,25186.0782203798,0.0,1.0
2016-07-06,46.02,46.17,45.7918,46.015,7774,37.6987886598283,37.8216660674548,37.5118511636924,37.6946927462407,9489.94630114541,0.0,1.0
2016-07-07,46.08,46.22,45.8718,46.22,12320,37.7479396228789,37.8626252033303,37.5773857810932,37.8626252033303,15039.379782623,0.0,1.0
2016-07-08,46.25,46.31,46.046,46.31,4987,37.8872006848556,37.9363516479063,37.7200874104835,37.9363516479063,6087.77491687834,0.0,1.0
2016-07-11,46.22,46.37,46.1701,46.37,3562,37.8626252033303,37.9855026109569,37.8217479857266,37.9855026109569,4348.23626507332,0.0,1.0
2016-07-12,46.63,46.79,46.5512,46.7399,3660,38.1984901175096,38.3295593523113,38.1339385193698,38.288518298164,4467.86769516236,0.0,1.0
2016-07-13,46.735,46.91,46.69,46.76,2799,38.2845043028482,38.4278612784125,38.2476410805602,38.3049838707859,3416.82013080859,0.0,1.0
2016-07-14,47.11,47.11,46.9,46.9,2779,38.5916978219146,38.5916978219146,38.4196694512374,38.4196694512374,3392.4055532394,0.0,1.0
2016-07-15,46.75,46.9199,46.64,46.9199,2786,38.2967920436108,38.4359711873159,38.2066819446847,38.4359711873159,3400.95065538862,0.0,1.0
2016-07-18,46.732,46.8899,46.732,46.7909,3469,38.2820467546957,38.4113957057905,38.2820467546957,38.330296616757,4234.70847937657,0.0,1.0
2016-07-19,46.411,46.59,46.411,46.5402,3443,38.0190891023748,38.1657228088092,38.0190891023748,38.1249275094772,4202.96952853662,0.0,1.0
2016-07-20,46.6073,46.68,46.47,46.47,2282,38.1798946698221,38.2394492533851,38.0674208827079,38.0674208827079,2785.70330064495,0.0,1.0
2016-07-21,46.8,46.8,46.5601,46.705,4812,38.3377511794864,38.3377511794864,38.1412292455556,38.2599288213229,5874.14736314789,0.0,1.0
2016-07-22,46.49,46.64,46.4616,46.64,2619,38.0838045370581,38.2066819446847,38.0605397478808,38.2066819446847,3197.08893268586,0.0,1.0
2016-07-25,46.7183,46.739,46.461,46.5,2772,38.2708239514658,38.2877810337182,38.0600482382503,38.0919963642332,3383.86045109018,0.0,1.0
2016-07-26,46.55,46.58,46.5223,46.58,1592,38.1329555001088,38.1575309816341,38.1102641388337,38.1575309816341,1943.40037450778,0.0,1.0
2016-07-27,46.97,46.97,46.56,46.61,7517,38.4770122414631,38.4770122414631,38.1411473272839,38.1821064631594,9176.21897938129,0.0,1.0
2016-07-28,47.0332,47.09,46.91,46.97,4434,38.5287845892098,38.5753141675644,38.4278612784125,38.4770122414631,5412.71184709014,0.0,1.0
2016-07-29,47.32,47.63,47.3019,47.35,3318,38.7637261925918,39.01767283502,38.7488989854048,38.7883016741171,4050.37841872916,0.0,1.0
2016-08-01,47.43,47.44,47.22,47.4,15438,38.897409439445,38.9056104534529,38.7251881452792,38.8728063974213,18824.5014398688,0.053191,1.0
2016-08-02,47.492,47.775,47.44,47.775,35109,38.948255726294,39.1803444227174,38.9056104534529,39.1803444227174,42810.5597261533,0.0,1.0
2016-08-03,47.3553,47.51,47.2933,47.5,5616,38.836147864806,38.9630175515082,38.7853015779571,38.9548165375003,6847.93367575485,0.0,1.0
2016-08-04,47.375,47.49,47.24,47.49,16465,38.8523038624016,38.9466155234924,38.741590173295,38.9466155234924,20076.7856074258,0.0,1.0
2016-08-05,47.32,47.34,47.111,47.15,7690,38.8071982853582,38.823600313374,38.6357970925932,38.6677810472239,9376.88923905889,0.0,1.0
2016-08-08,47.18,47.32,47.1578,47.32,3197,38.6923840892476,38.8071982853582,38.6741778381501,38.8071982853582,3898.29842617313,0.0,1.0
2016-08-09,47.4706,47.55,47.32,47.32,3844,38.9307055563171,38.9958216075397,38.8071982853582,38.8071982853582,4687.22525811994,0.0,1.0
2016-08-10,47.61,47.81,47.57,47.81,2885,39.0450276915871,39.209047971745,39.0122236355555,39.209047971745,3517.85766640896,0.0,1.0
2016-08-11,47.71,47.766,47.62,47.62,2479,39.1270378316661,39.1729635101103,39.053228705595,39.053228705595,3022.79693415175,0.0,1.0
2016-08-12,47.81,47.9186,47.74,47.82,7237,39.209047971745,39.2981109838707,39.1516408736897,39.2172489857529,8824.51852055517,0.0,1.0
2016-08-15,47.8,47.99,47.8,47.92,5338,39.2008469577371,39.3566662238871,39.2008469577371,39.2992591258318,6508.95120391371,0.0,1.0
2016-08-16,48.2,48.3586,48.12,48.15,7701,39.5288875180529,39.6589556002181,39.4632794059897,39.4878824480134,9390.30221456341,0.0,1.0
2016-08-17,48.31,48.3205,48.14,48.32,17543,39.6190986721397,39.627709736848,39.4796814340055,39.6272996861476,21391.2572068674,0.0,1.0
2016-08-18,48.79,48.79,48.4,48.4,7882,40.0127473445187,40.0127473445187,39.6929077982108,39.6929077982108,9611.006629683,0.0,1.0
2016-08-19,48.5228,48.56,48.5,48.54,2571,39.7936162502277,39.8241240223371,39.7749179382897,39.8077219943213,3134.97818382581,0.0,1.0
2016-08-22,48.585,48.585,48.4345,48.53,2533,39.8446265573569,39.8446265573569,39.721201296538,39.7995209803134,3088.64245026478,0.0,1.0
2016-08-23,48.5845,48.74,48.57,48.605,3558,39.8442165066565,39.9717422744792,39.832325036345,39.8610285853726,4338.4878950028,0.0,1.0
2016-08-24,48.4,48.52,48.2601,48.46,30753,39.6929077982108,39.7913199663055,39.5781756122404,39.7421138822582,37499.0214263691,0.0,1.0
2016-08-25,48.45,48.45,48.26,48.445,4860,39.7339128682503,39.7339128682503,39.5780936021003,39.7298123612463,5926.09645017246,0.0,1.0
2016-08-26,48.33,48.6099,48.1385,48.545,7028,39.6355007001555,39.8650470822365,39.4784512819043,39.8118225013253,8569.67198596957,0.0,1.0
2016-08-29,48.1982,48.1982,48.1,48.1,935,39.5274113355315,39.5274113355315,39.446877377974,39.446877377974,1140.10291788297,0.0,1.0
2016-08-30,47.8677,48.11,47.8677,48.02,4766,39.2563678225706,39.4550783919818,39.2563678225706,39.3812692659108,5811.47647767941,0.0,1.0
2016-08-31,47.9515,48.1199,47.9372,47.99,8449,39.3250923199567,39.4631973958497,39.3133648699254,39.3566662238871,10302.3845488698,0.0,1.0
2016-09-01,48.33,48.33,48.045,48.045,4288,39.6758398478576,39.6758398478576,39.4418730703562,39.4418730703562,5223.30568917221,0.049188,1.0
2016-09-02,48.15,48.49,48.13,48.49,2209,39.5280713568041,39.8071896176829,39.5116526355759,39.8071896176829,2690.83075265425,0.0,1.0
2016-09-06,48.574,48.7197,48.4,48.41,5995,39.8761482468412,39.9957586309883,39.7333053721561,39.7415147327702,7302.63936720788,0.0,1.0
2016-09-07,48.52,48.7,48.49,48.7,10170,39.8318176995251,39.9795861905786,39.8071896176829,39.9795861905786,12388.2973085078,0.0,1.0
2016-09-08,48.72,48.91,48.63,48.89,3153,39.9960049118068,40.1519827634743,39.92212066628,40.1355640422461,3840.73760213619,0.0,1.0
2016-09-09,48.365,48.63,48.33,48.49,13407,39.7045726100068,39.92212066628,39.6758398478576,39.8071896176829,16331.3571303013,0.0,1.0
2016-09-12,48.2188,48.362,48.146,48.19,4045,39.584551757829,39.7021098018226,39.5247876125585,39.5609087992604,4927.30212516362,0.0,1.0
2016-09-13,48.045,48.25,47.93,48.21,26014,39.4418730703562,39.6101649629449,39.3474654232943,39.5773275204886,31688.2169305331,0.0,1.0
2016-09-14,48.18,48.34,47.96,47.96,2203,39.5526994386463,39.6840492084716,39.3720935051365,39.3720935051365,2683.52202267873,0.0,1.0
2016-09-15,48.0786,48.1318,47.95,48.07,3646,39.4694565220195,39.5131303204865,39.3638841445225,39.4623964718914,4441.27158179149,0.0,1.0
2016-09-16,47.7,47.81,47.5117,47.81,13022,39.1586501291704,39.2489530959253,39.0040678688072,39.2489530959253,15862.3802902054,0.0,1.0
2016-09-19,47.7,47.98,47.21,47.72,75886,39.1586501291704,39.3885122263647,38.7563914590804,39.1750688503986,92438.3804870622,0.0,1.0
2016-09-20,47.615,47.7399,47.5669,47.72,3053,39.0888705639507,39.1914054780206,39.049383539397,39.1750688503986,3718.92543587751,0.0,1.0
2016-09-21,47.79,47.7999,47.115,47.62,2539,39.2325343746971,39.2406616417051,38.6784025332466,39.0929752442578,3092.8109013079,0.0,1.0
2016-09-22,47.99,48.4,47.99,48.23,7224,39.3967215869788,39.7333053721561,39.3967215869788,39.5937462417167,8799.71089052706,0.0,1.0
2016-09-23,48.15,48.16,47.98,47.985,5921,39.5280713568041,39.5362807174182,39.3885122263647,39.3926169066717,7212.49836417646,0.0,1.0
2016-09-26,48.1122,48.1799,47.975,48.01,4798,39.4970399736829,39.5526173450402,39.3844075460577,39.4131403082069,5844.54773709148,0.0,1.0
2016-09-27,47.975,48.0482,47.845,47.93,6532,39.3844075460577,39.4445000657527,39.2776858580746,39.3474654232943,7956.77070001699,0.0,1.0
2016-09-28,48.13,48.14,47.88,47.99,2300,39.5116526355759,39.51986199619,39.3064186202239,39.3967215869788,2801.67982394965,0.0,1.0
2016-09-29,48.07,48.33,48.02,48.06,2600,39.4623964718914,39.6758398478576,39.421349668821,39.4541871112774,3167.11632272569,0.0,1.0
2016-09-30,48.0399,48.0399,47.82,47.82,3363,39.437686296443,39.437686296443,39.2571624565394,39.2571624565394,4096.54315127942,0.0,1.0
2016-10-03,47.93,47.98,47.82,47.82,25100,39.3881247445437,39.4292139629294,39.2977284640952,39.2977284640952,30543.2921166589,0.049528,1.0
2016-10-04,47.81,47.9999,47.7516,47.83,43983,39.289510620418,39.4455674718469,39.2415184133435,39.3059463077723,53521.3393293629,0.0,1.0
2016-10-05,48.02,48.0679,47.79,47.9781,4546,39.462085337638,39.5014488088515,39.2730749330637,39.4276525726308,5531.86477937575,0.0,1.0
2016-10-06,47.7,47.82,47.67,47.67,4424,39.1991143399694,39.2977284640952,39.174460808938,39.174460808938,5383.40734358961,0.0,1.0
2016-10-07,47.84,47.9,47.5401,47.9,2650,39.3141641514494,39.3634712135123,39.0677110195719,39.3634712135123,3224.69020355164,0.0,1.0
2016-10-10,47.495,47.706,47.45,47.62,4934,39.030648544588,39.2040450461757,38.9936682480409,39.1333715905523,6004.00809974483,0.0,1.0
2016-10-11,47.23,47.446,47.15,47.42,25754,38.8128756871437,38.99038111057,38.7471329377266,38.9690147170095,31339.1213216109,0.0,1.0
2016-10-12,47.13,47.28,47.01,47.03,6700,38.7306972503723,38.8539649055295,38.6320831262466,38.6485188136009,8152.99032596075,0.0,1.0
2016-10-13,47.14,47.33,47.06,47.06,2400,38.7389150940495,38.8950541239152,38.6731723446323,38.6731723446323,2920.4741466128,0.0,1.0
2016-10-14,46.98,47.2,46.94,47.2,1274600,38.6074295952152,38.7882221561123,38.5745582205066,38.7882221561123,1551015.14469695,0.0,1.0
2016-10-17,47.16,47.16,46.895,46.99,16717,38.7553507814037,38.7553507814037,38.5375779239595,38.6156474388923,20342.319295386,0.0,1.0
2016-10-18,47.02,47.2179,47.02,47.07,63945,38.6403009699238,38.8029320962944,38.6403009699238,38.6813901883095,77812.3830438148,0.0,1.0
2016-10-19,47.0759,47.2,47.02,47.02,6361,38.686238716079,38.7882221561123,38.6403009699238,38.6403009699238,7740.47335275168,0.0,1.0
2016-10-20,47.0983,47.12,46.95,47.04,30626,38.7046466859158,38.7224794066952,38.5827760641838,38.656736657278,37267.6838392349,0.0,1.0
2016-10-21,46.95,46.95,46.76,46.92,1895,38.5827760641838,38.5827760641838,38.426637034318,38.5581225331523,2305.95771159636,0.0,1.0
2016-10-24,46.79,46.9581,46.74,46.79,4752,38.4512905653495,38.5894325175622,38.4102013469638,38.4512905653495,5782.53881029335,0.0,1.0
2016-10-25,47.018,47.0282,46.7818,46.7818,3552,38.6386574011883,38.647039601739,38.4445519335342,38.4445519335342,4322.30173698695,0.0,1.0
2016-10-26,46.8617,47.1,46.8617,46.97,3615,38.5102125045146,38.7060437193409,38.5102125045146,38.599211751538,4398.96418333554,0.0,1.0
2016-10-27,46.9,46.9444,46.51,46.51,5559,38.541686845798,38.5781740717246,38.2211909423895,38.2211909423895,6764.54824209192,0.0,1.0
2016-10-28,46.96,46.96,46.8,46.93,6440,38.5909939078609,38.5909939078609,38.4595084090266,38.5663403768295,7836.60562674436,0.0,1.0
2016-10-31,46.99,47.12,46.84,46.95,6300,38.6156474388923,38.7224794066952,38.4923797837352,38.5827760641838,7666.24463485862,0.0,1.0
2016-11-01,47.24,47.32,47.12,47.18,7600,38.8612894695989,38.9271002900385,38.7625732389395,38.8119313542692,9238.60234439374,0.048913,1.0
2016-11-02,47.34,47.45,47.22,47.28,20200,38.9435529951484,39.0340428732529,38.844836764489,38.8941948798187,24555.2325469413,0.0,1.0
2016-11-03,47.59,47.59,47.33,47.41,4200,39.1492118090223,39.1492118090223,38.9353266425935,39.0011374630331,5105.54340084917,0.0,1.0
2016-11-04,47.56,47.57,47.35,47.35,5900,39.1245327513574,39.1327591039123,38.9517793477034,38.9517793477034,7172.07287262145,0.0,1.0
2016-11-07,47.26,47.44,47.18,47.44,5900,38.8777421747088,39.025816520698,38.8119313542692,39.025816520698,7172.07287262145,0.0,1.0
2016-11-08,47.23,47.39,47.22,47.26,8000,38.8530631170439,38.9846847579232,38.844836764489,38.8777421747088,9724.84457304605,0.0,1.0
2016-11-09,46.79,46.88,46.7,46.77,10700,38.491103604626,38.5651407776206,38.4170664316314,38.4746508995161,13006.9796164491,0.0,1.0
2016-11-10,46.66,46.68,45.59,46.61,9600,38.3841610214116,38.4006137265215,37.5039412980316,38.3430292586368,11669.8134876552,0.0,1.0
2016-11-11,46.18,46.48,46.13,46.48,11000,37.9892960987738,38.2360866754224,37.9481643359991,38.2360866754224,13371.6612879383,0.0,1.0
2016-11-14,45.62,45.74,45.61,45.67,2500,37.5286203556965,37.6273365863559,37.5203940031415,37.5697521184712,3039.01392907688,0.0,1.0
2016-11-15,45.97,45.97,45.68,45.81,41000,37.8165426951198,37.8165426951198,37.5779784710262,37.6849210542406,49839.828436861,0.0,1.0
2016-11-16,45.78,45.89,45.59,45.77,5000,37.6602419965757,37.7507318746802,37.5039412980316,37.6520156440208,6078.02785815378,0.0,1.0
2016-11-17,45.54,45.92,45.54,45.92,19000,37.4628095352568,37.7754109323451,37.4628095352568,37.7754109323451,23096.5058609844,0.0,1.0
2016-11-18,45.33,45.37,45.15,45.3,5700,37.2900561316028,37.3229615418226,37.1419817856137,37.265377073938,6928.95175829531,0.0,1.0
2016-11-21,45.54,45.54,45.32,45.33,5900,37.4628095352568,37.4628095352568,37.2818297790479,37.2900561316028,7172.07287262146,0.0,1.0
2016-11-22,45.44,45.59,45.3,45.5,8700,37.3805460097073,37.5039412980316,37.265377073938,37.429904125037,10575.7684731876,0.0,1.0
2016-11-23,45.28,45.31,45.04,45.22,19000,37.2489243688281,37.2736034264929,37.0514919075092,37.1995662534983,23096.5058609843,0.0,1.0
2016-11-25,45.43,45.6,45.42,45.49,16800,37.3723196571524,37.5121676505866,37.3640933045974,37.4216777724821,20422.1736033967,0.0,1.0
2016-11-28,45.51,45.51,45.24,45.24,17900,37.438130477592,37.438130477592,37.2160189586083,37.2160189586083,21759.3397321905,0.0,1.0
2016-11-29,45.68,45.69,45.39,45.59,4800,37.5779784710262,37.5862048235811,37.3394142469325,37.5039412980316,5834.90674382762,0.0,1.0
2016-11-30,45.53,45.61,45.34,45.61,9800,37.4545831827019,37.5203940031415,37.2982824841578,37.5203940031415,11912.9346019814,0.0,1.0
2016-12-01,45.75,45.75,45.46,45.52,7577,37.6846438261595,37.6846438261595,37.445768488245,37.4951909719515,9198.6473747529,0.059663,1.0
2016-12-02,45.07,45.83,44.82,45.59,699651,37.1245223441532,37.7505404711014,36.9185953287097,37.5528505362756,849391.953859474,0.0,1.0
2016-12-05,45.7001,46.08,45.51,45.56,28832,37.643540793877,37.9564674865449,37.4869538913337,37.5281392944224,35002.6925048008,0.0,1.0
2016-12-06,45.846,45.91,45.64,45.91,6231,37.7637198000898,37.8164371160433,37.5940359393643,37.8164371160433,7564.57328653627,0.0,1.0
2016-12-07,46.03,46.03,45.83,45.83,7873,37.9152820834562,37.9152820834562,37.7505404711014,37.7505404711014,9557.9979914781,0.0,1.0
2016-12-08,45.52,45.8,45.38,45.8,6628,37.4951909719515,37.7258292292482,37.3798718433031,37.7258292292482,8046.5401609954,0.0,1.0
2016-12-09,45.4115,45.489,45.29,45.33,8915,37.405818647249,37.4696560220365,37.3057381177435,37.3386864402144,10823.0092841391,0.0,1.0
2016-12-12,45.8415,45.8415,45.62,45.69,12016,37.7600131138118,37.7600131138118,37.5775617781289,37.635221342453,14587.6926032771,0.0,1.0
2016-12-13,45.83,46.0899,45.82,45.85,8757,37.7505404711014,37.9646221963565,37.7423033904837,37.7670146323369,10631.1937522385,0.0,1.0
2016-12-14,45.72,46.1899,45.71,45.95,9208,37.6599325843063,38.0469930025339,37.6516955036885,37.8493854385143,11178.7178338029,0.0,1.0
2016-12-15,45.09,45.37,44.95,45.37,5360,37.1409965053887,37.3716347626854,37.0256773767403,37.3716347626854,6507.15981637528,0.0,1.0
2016-12-16,45.09,45.3,44.97,45.04,17353,37.1409965053887,37.3139751983612,37.0421515379758,37.0998111023,21066.929905515,0.0,1.0
2016-12-19,45.075,45.35,45.0,45.27,222966,37.1286408844621,37.3551606014499,37.066862779829,37.289263956508,270685.708137674,0.0,1.0
2016-12-20,45.1,45.1,44.84,44.84,16964,37.1492335860064,37.1492335860064,36.9350694899452,36.9350694899452,20594.6752098863,0.0,1.0
2016-12-21,45.22,45.34,45.14,45.3,11723,37.2480785534193,37.3469235208322,37.1821819084774,37.3139751983612,14231.9840536133,0.0,1.0
2016-12-22,45.29,45.4804,45.18,45.39,10341,37.3057381177435,37.4625721327052,37.2151302309483,37.3881089239209,12554.2051606598,0.0,1.0
2016-12-23,45.19,45.37,45.18,45.31,4783,37.2233673115661,37.3716347626854,37.2151302309483,37.3222122789789,5806.6689182319,0.0,1.0
2016-12-27,45.1901,45.24,45.19,45.19,2712,37.2234496823722,37.2645527146548,37.2233673115661,37.2233673115661,3292.42862350929,0.0,1.0
2016-12-28,45.19,45.27,44.89,45.1,26341,37.2233673115661,37.289263956508,36.9762548930339,37.1492335860064,31978.5628214816,0.0,1.0
2016-12-29,45.66,45.66,45.35,45.35,2217,37.6105101005998,37.6105101005998,37.3551606014499,37.3551606014499,2691.48755837762,0.0,1.0
2016-12-30,45.85,45.9003,45.645,45.75,11309,37.7670146323369,37.8084471478441,37.5981544796732,37.6846438261595,13729.3787991396,0.0,1.0
2017-01-03,45.28,45.56,45.16,45.56,34973,37.2975010371257,37.5281392944224,37.1986560697128,37.5281392944224,42458.003779495,0.0,1.0
2017-01-04,45.66,45.7893,45.52,45.52,6881,37.6105101005998,37.7170155529872,37.4951909719515,37.4951909719515,8353.68781650716,0.0,1.0
2017-01-05,46.13,46.2428,45.94,46.13,34389,37.9976528896336,38.0905671590017,37.8411483578965,37.9976528896336,41749.0147248749,0.0,1.0
2017-01-06,46.0801,46.2299,45.99,45.99,13814,37.9565498573511,38.0799413250048,37.8823337609852,37.8823337609852,16770.504795412,0.0,1.0
2017-01-09,46.11,46.2099,45.91,45.91,212695,37.9811787283981,38.0634671637693,37.8164371160433,37.8164371160433,258216.48454178,0.0,1.0
2017-01-10,46.2,46.28,46.07,46.08,4579,38.0553124539578,38.1212090988997,37.9482304059272,37.9564674865449,5559.00835805642,0.0,1.0
2017-01-11,46.1801,46.1801,45.58,45.89,48776,38.0389206635285,38.0389206635285,37.5446134556579,37.7999629548078,59215.1543290151,0.0,1.0
2017-01-12,46.4,46.4694,46.33,46.39,4030,38.2200540663126,38.2772194057997,38.1623945019884,38.2118169856948,4892.51008581947,0.0,1.0
2017-01-13,46.34,46.55,46.2603,46.34,3219,38.1706315826061,38.3436102755787,38.1049820500827,38.1706315826061,3907.93795688658,0.0,1.0
2017-01-17,46.64,46.8899,46.61,46.61,69446,38.4177440011383,38.6235886457756,38.3930327592851,38.3930327592851,84308.9963820892,0.0,1.0
2017-01-18,46.43,46.6179,46.43,46.51,7749,38.2447653081658,38.3995400529731,38.2447653081658,38.3106619531077,9407.45921960673,0.0,1.0
2017-01-19,46.425,46.45,46.34,46.45,2894,38.2406467678569,38.2612394694013,38.1706315826061,38.2612394694013,3513.38069190113,0.0,1.0
2017-01-20,46.77,46.77,46.43,46.44,3794,38.5248260491689,38.5248260491689,38.2447653081658,38.2530023887835,4606.00081032236,0.0,1.0
2017-01-23,46.9315,46.96,46.8,46.8,5840,38.6578549011454,38.681330580906,38.5495372910222,38.5495372910222,7089.89054619995,0.0,1.0
2017-01-24,46.8963,47.12,46.89,46.92,2956,38.628860377371,38.8131238707898,38.6236710165818,38.648382258435,3588.65007783682,0.0,1.0
2017-01-25,46.9999,47.09,46.92,47.01,6329,38.7141965325708,38.7884126289366,38.648382258435,38.7225159839947,7683.5474772088,0.0,1.0
2017-01-26,46.82,46.91,46.71,46.87,10303,38.5660114522576,38.6401451778173,38.4754035654625,38.6071968553463,12508.0723112154,0.0,1.0
2017-01-27,46.7601,46.8799,46.7301,46.83,2798,38.5166713393574,38.6153515651579,38.4919600975042,38.5742485328754,3396.8345459362,0.0,1.0
2017-01-30,46.81,46.83,46.53,46.53,6025,38.5577743716399,38.5742485328754,38.3271361143432,38.3271361143432,7314.48468165319,0.0,1.0
2017-01-31,47.1,47.1883,47.0,47.04,5404,38.7966497095544,38.869383131409,38.714278903377,38.7472272258479,6560.57679994254,0.0,1.0
2017-02-01,47.0,47.11,46.9,46.94,2700,38.7587064213968,38.8494182874894,38.6762410885853,38.7092272217099,3274.10307816529,0.053936,1.0
2017-02-02,47.14,47.32,47.0,47.32,12500,38.8741578873329,39.0225954863935,38.7587064213968,39.0225954863935,15157.8846211356,0.0,1.0
2017-02-03,47.12,47.2,46.99,47.02,4300,38.8576648207706,38.9236370870198,38.7504598881157,38.7751994879591,5214.31230967064,0.0,1.0
2017-02-06,46.96,47.07,46.85,46.97,4000,38.7257202882722,38.8164321543648,38.6350084221796,38.7339668215534,4850.52307876339,0.0,1.0
2017-02-07,46.82,46.82,46.67,46.67,2000,38.6102688223361,38.6102688223361,38.4865708231189,38.4865708231189,2425.2615393817,0.0,1.0
2017-02-08,46.79,46.93,46.79,46.85,3200,38.5855292224927,38.7009806884288,38.5855292224927,38.6350084221796,3880.41846301071,0.0,1.0
2017-02-09,46.76,46.8,46.67,46.78,3800,38.5607896226492,38.5937757557738,38.4865708231189,38.5772826892115,4607.99692482523,0.0,1.0
2017-02-10,46.55,46.65,46.46,46.46,900,38.3876124237451,38.4700777565566,38.3133936242148,38.3133936242148,1091.36769272176,0.0,1.0
2017-02-13,46.56,46.64,46.47,46.64,3100,38.3958589570263,38.4618312232755,38.3216401574959,38.4618312232755,3759.15538604163,0.0,1.0
2017-02-14,46.51,46.65,46.34,46.65,6000,38.3546262906205,38.4700777565566,38.214435224841,38.4700777565566,7275.78461814509,0.0,1.0
2017-02-15,46.54,51.51,46.35,46.36,50400,38.379365890464,42.4778929311947,38.2226817581222,38.2309282914033,61116.5907924187,0.0,1.0
2017-02-16,46.88,46.97,46.77,46.77,18600,38.659748022023,38.7339668215534,38.5690361559304,38.5690361559304,22554.9323162498,0.0,1.0
2017-02-17,46.72,46.82,46.62,46.81,22000,38.5278034895247,38.6102688223361,38.4453381567132,38.602022289055,26677.8769331986,0.0,1.0
2017-02-21,46.42,46.48,46.33,46.33,5600,38.2804074910902,38.3298866907771,38.2061886915599,38.2061886915599,6790.73231026875,0.0,1.0
2017-02-22,46.46,47.15,46.29,46.37,2200,38.3133936242148,38.882404420614,38.1732025584353,38.2391748246845,2667.78769331986,0.0,1.0
2017-02-23,46.72,46.72,46.62,46.68,2300,38.5278034895247,38.5278034895247,38.4453381567132,38.4948173564001,2789.05077028895,0.0,1.0
2017-02-24,46.59,46.7,46.59,46.7,2600,38.4205985568697,38.5113104229624,38.4205985568697,38.5113104229624,3152.84000119621,0.0,1.0
2017-02-27,46.77,46.79,46.67,46.78,4800,38.5690361559304,38.5855292224927,38.4865708231189,38.5772826892115,5820.62769451607,0.0,1.0
2017-02-28,46.77,46.83,46.67,46.78,6600,38.5690361559304,38.6185153556173,38.4865708231189,38.5772826892115,8003.36307995959,0.0,1.0
2017-03-01,46.39,46.6,46.3,46.3,3200,38.2992458717177,38.4726203410658,38.2249425277113,38.2249425277113,3876.0032115834,0.052844,1.0
2017-03-02,46.38,46.4,46.31,46.38,2400,38.2909899446058,38.3075017988295,38.2331984548231,38.2909899446058,2907.00240868755,0.0,1.0
2017-03-03,46.77,46.78,46.5,46.55,30700,38.6129711019667,38.6212270290785,38.3900610699476,38.4313407055067,37185.4058111283,0.0,1.0
2017-03-06,46.51,46.72,46.49,46.61,6600,38.3983169970594,38.5716914664076,38.3818051428358,38.4808762681776,7994.25662389078,0.0,1.0
2017-03-07,46.61,46.64,46.55,46.55,3300,38.4808762681776,38.5056440495131,38.4313407055067,38.4313407055067,3997.12831194539,0.0,1.0
2017-03-08,46.23,46.44,46.23,46.33,3800,38.1671510379286,38.3405255072767,38.1671510379286,38.2497103090467,4602.75381375529,0.0,1.0
2017-03-09,46.47,46.47,46.33,46.33,700,38.3652932886122,38.3652932886122,38.2497103090467,38.2497103090467,847.875702533869,0.0,1.0
2017-03-10,46.66,47.81,46.5,46.56,2400,38.5221559037367,39.4715875215956,38.3900610699476,38.4395966326185,2907.00240868755,0.0,1.0
2017-03-13,46.62,46.75,46.62,46.75,1900,38.4891321952894,38.596459247743,38.4891321952894,38.596459247743,2301.37690687765,0.0,1.0
2017-03-14,46.32,46.56,46.32,46.56,2600,38.2414543819349,38.4395966326185,38.2414543819349,38.4395966326185,3149.25260941152,0.0,1.0
2017-03-15,46.72,46.79,46.35,46.35,33100,38.5716914664076,38.6294829561903,38.2662221632704,38.2662221632704,40092.4082198158,0.0,1.0
2017-03-16,47.23,47.23,47.04,47.1,12200,38.9927437491103,38.9927437491103,38.8358811339857,38.8854166966566,14777.2622441617,0.0,1.0
2017-03-17,47.13,47.13,47.02,47.11,1800,38.9101844779921,38.9101844779921,38.8193692797621,38.8936726237685,2180.25180651566,0.0,1.0
2017-03-20,47.11,47.23,47.11,47.15,2600,38.8936726237685,38.9927437491103,38.8936726237685,38.9266963322157,3149.25260941151,0.0,1.0
2017-03-21,47.32,47.41,47.25,47.33,6300,39.0670470931166,39.141350437123,39.0092556033339,39.0753030202284,7630.88132280483,0.0,1.0
2017-03-22,47.33,47.37,47.2,47.2,30400,39.0753030202284,39.1083267286757,38.9679759677748,38.9679759677748,36822.0305100424,0.0,1.0
2017-03-23,47.28,47.42,47.28,47.35,3300,39.0340233846693,39.1496063642348,39.0340233846693,39.0918148744521,3997.12831194539,0.0,1.0
2017-03-24,47.41,47.5,47.3,47.3,4800,39.141350437123,39.2156537811293,39.050535238893,39.050535238893,5814.0048173751,0.0,1.0
2017-03-27,47.56,47.77,47.56,47.75,2000,39.2651893438002,39.4385638131484,39.2651893438002,39.4220519589247,2422.50200723963,0.0,1.0
2017-03-28,47.47,47.66,47.46,47.56,3000,39.1908859997938,39.3477486149184,39.182630072682,39.2651893438002,3633.75301085945,0.0,1.0
2017-03-29,47.15,47.19,47.04,47.18,2900,38.9266963322157,38.959720040663,38.8358811339857,38.9514641135512,3512.62791049746,0.0,1.0
2017-03-30,47.02,47.21,47.0,47.21,116900,38.8193692797621,38.9762318948866,38.8028574255385,38.9762318948866,141595.242323156,0.0,1.0
2017-03-31,46.85,47.08,46.62,47.04,3100,38.6790185188612,38.868904842433,38.4891321952894,38.8358811339857,3754.87811122142,0.0,1.0
2017-04-03,46.9,46.9,46.7,46.9,3800,38.7630357867073,38.7630357867073,38.5977349944399,38.7630357867073,4597.67911318018,0.051766,1.0
2017-04-04,46.89,46.89,46.87,46.89,1300,38.754770747094,38.754770747094,38.7382406678672,38.754770747094,1572.89022293006,0.0,1.0
2017-04-05,46.98,46.98,46.82,46.96,3500,38.8291561036143,38.8291561036143,38.6969154698004,38.8126260243876,4234.70444635016,0.0,1.0
2017-04-06,46.93,46.94,46.82,46.94,4900,38.7878309055474,38.7960959451608,38.6969154698004,38.7960959451608,5928.58622489023,0.0,1.0
2017-04-07,46.67,46.8,46.56,46.66,11600,38.5729398755998,38.6803853905736,38.4820244398527,38.5646748359864,14035.0204507605,0.0,1.0
2017-04-10,46.66,46.71,46.63,46.71,4800,38.5646748359864,38.6060000340533,38.5398797171463,38.6060000340533,5807.59466928023,0.0,1.0
2017-04-11,46.75,46.77,46.64,46.64,5700,38.6390601925068,38.6555902717335,38.5481447567597,38.5481447567597,6896.51866977026,0.0,1.0
2017-04-12,46.89,46.89,46.7,46.7,2000,38.754770747094,38.754770747094,38.5977349944399,38.5977349944399,2419.83111220009,0.0,1.0
2017-04-13,46.86,47.01,46.79,46.89,9800,38.7299756282539,38.8539512224544,38.6721203509603,38.754770747094,11857.1724497804,0.0,1.0
2017-04-17,46.88,47.01,46.88,46.93,25600,38.7465057074806,38.8539512224544,38.7465057074806,38.7878309055474,30973.8382361612,0.0,1.0
2017-04-18,47.4,47.4,47.07,47.08,2800,39.1762877673759,39.1762877673759,38.9035414601346,38.911806499748,3387.76355708013,0.0,1.0
2017-04-19,47.16,47.33,47.16,47.32,4200,38.977926816655,39.1184324900823,38.977926816655,39.1101674504689,5081.64533562019,0.0,1.0
2017-04-20,47.28,47.53,47.25,47.53,3900,39.0771072920154,39.2837332823497,39.0523121731753,39.2837332823497,4718.67066879018,0.0,1.0
2017-04-21,47.3,47.32,47.22,47.3,4300,39.0936373712421,39.1101674504689,39.0275170543352,39.0936373712421,5202.63689123021,0.0,1.0
2017-04-24,47.98,48.1,47.91,48.1,39000,39.6556600649513,39.7548405403118,39.5978047876577,39.7548405403118,47186.7066879018,0.0,1.0
2017-04-25,48.37,48.37,48.09,48.09,2600,39.9779966098728,39.9779966098728,39.7465755006984,39.7465755006984,3145.78044586012,0.0,1.0
2017-04-26,48.28,48.28,48.06,48.15,26100,39.9036112533525,39.9036112533525,39.7217803818583,39.7961657383786,31578.7960142112,0.0,1.0
2017-04-27,48.15,48.25,48.15,48.17,6100,39.7961657383786,39.8788161345123,39.7961657383786,39.8126958176054,7380.48489221029,0.0,1.0
2017-04-28,48.25,48.39,48.25,48.31,9000,39.8788161345123,39.9945266890995,39.8788161345123,39.9284063721926,10889.2400049004,0.0,1.0
2017-05-01,48.4,48.46,48.36,48.36,4500,40.0458616766421,40.0955053068198,40.0127659231904,40.0127659231904,5438.76422884011,0.052111,1.0
2017-05-02,48.56,48.57,48.4,48.4,3000,40.1782446904492,40.1865186288122,40.0458616766421,40.0458616766421,3625.84281922674,0.0,1.0
2017-05-03,48.39,48.48,48.39,48.47,7900,40.0375877382792,40.1120531835457,40.0375877382792,40.1037792451827,9548.05275729707,0.0,1.0
2017-05-04,48.78,48.78,48.5,48.5,2300,40.3602713344339,40.3602713344339,40.1286010602716,40.1286010602716,2779.81282807383,0.0,1.0
2017-05-05,48.93,48.93,48.78,48.83,4300,40.4843804098781,40.4843804098781,40.3602713344339,40.4016410262487,5197.04137422499,0.0,1.0
2017-05-08,48.62,48.7,48.62,48.67,7700,40.2278883206269,40.2940798275304,40.2278883206269,40.2692580124416,9306.32990268195,0.0,1.0
2017-05-09,48.47,48.48,48.4,48.4,2000,40.1037792451827,40.1120531835457,40.0458616766421,40.0458616766421,2417.22854615116,0.0,1.0
2017-05-10,48.4,48.49,48.35,48.48,8800,40.0458616766421,40.1203271219086,40.0044919848274,40.1120531835457,10635.8056030651,0.0,1.0
2017-05-11,48.53,48.56,48.43,48.47,3400,40.1534228753604,40.1782446904492,40.070683491731,40.1037792451827,4109.28852845697,0.0,1.0
2017-05-12,48.76,48.78,48.66,48.66,2800,40.3437234577081,40.3602713344339,40.2609840740786,40.2609840740786,3384.11996461162,0.0,1.0
2017-05-15,48.98,49.0,48.93,48.93,4100,40.5257501016928,40.5422979784187,40.4843804098781,40.4843804098781,4955.31851960987,0.0,1.0
2017-05-16,49.46,49.47,49.31,49.31,10200,40.922899143114,40.931173081477,40.7987900676699,40.7987900676699,12327.8655853709,0.0,1.0
2017-05-17,49.54,50.77,49.5,50.77,46800,40.9890906500176,42.0067850686595,40.9559948965658,42.0067850686595,56563.147979937,0.0,1.0
2017-05-18,49.35,49.52,49.33,49.34,6800,40.8318858211217,40.9725427732917,40.8153379443958,40.8236118827587,8218.57705691393,0.0,1.0
2017-05-19,49.81,49.81,49.66,49.66,2400,41.212486985817,41.212486985817,41.0883779103729,41.0883779103729,2900.67425538139,0.0,1.0
2017-05-22,49.93,49.98,49.91,49.91,5100,41.3117742461723,41.3531439379871,41.2952263694465,41.2952263694465,6163.93279268546,0.0,1.0
2017-05-23,49.85,50.09,49.78,50.0,27200,41.2455827392688,41.4441572599794,41.1876651707282,41.3696918147129,32874.3082276557,0.0,1.0
2017-05-24,49.9,49.9,49.73,49.85,3200,41.2869524310835,41.2869524310835,41.1462954789135,41.2455827392688,3867.56567384185,0.0,1.0
2017-05-25,49.87,49.92,49.84,49.89,9000,41.2621306159947,41.3035003078094,41.2373088009059,41.2786784927206,10877.5284576802,0.0,1.0
2017-05-26,49.75,49.81,49.67,49.75,4900,41.1628433556394,41.212486985817,41.0966518487358,41.1628433556394,5922.20993807033,0.0,1.0
2017-05-30,49.85,49.87,49.7,49.7,7000,41.2455827392688,41.2621306159947,41.1214736638247,41.1214736638247,8460.29991152905,0.0,1.0
2017-05-31,50.0,50.1,49.96,50.05,3500,41.3696918147129,41.4524311983424,41.3365960612612,41.4110615065277,4230.14995576453,0.0,1.0
2017-06-01,50.16,50.17,50.0,50.07,24400,41.5485454033355,41.5568286061671,41.4160141580298,41.473996577851,29457.2045331278,0.056165,1.0
2017-06-02,50.45,50.45,50.29,50.35,12900,41.7887582854521,41.7887582854521,41.6562270401464,41.705926257136,15573.68600317,0.0,1.0
2017-06-05,50.28,50.38,50.27,50.27,3600,41.6479438373148,41.7307758656308,41.6396606344832,41.6396606344832,4346.14493111721,0.0,1.0
2017-06-06,50.33,50.44,50.31,50.31,6900,41.6893598514728,41.7804750826205,41.6727934458096,41.6727934458096,8330.11111797466,0.0,1.0
2017-06-07,50.38,50.38,50.16,50.16,3300,41.7307758656308,41.7307758656308,41.5485454033355,41.5485454033355,3983.96618685745,0.0,1.0
2017-06-08,50.13,50.16,49.98,50.15,5200,41.5236957948407,41.5485454033355,41.3994477523666,41.5402622005039,6277.76490050264,0.0,1.0
2017-06-09,49.9,49.99,49.89,49.89,2200,41.3331821297137,41.4077309551982,41.3248989268821,41.3248989268821,2655.97745790497,0.0,1.0
2017-06-12,49.94,49.97,49.91,49.94,4300,41.3663149410402,41.391164549535,41.3414653325453,41.3663149410402,5191.22866772334,0.0,1.0
2017-06-13,50.09,50.09,49.97,50.01,2100,41.4905629835143,41.4905629835143,41.391164549535,41.4242973608614,2535.25120981837,0.0,1.0
2017-06-14,49.98,50.4,49.98,50.22,6500,41.3994477523666,41.747342271294,41.3994477523666,41.5982446203251,7847.2061256283,0.0,1.0
2017-06-15,49.83,49.89,49.83,49.83,2300,41.2751997098925,41.3248989268821,41.2751997098925,41.2751997098925,2776.70370599155,0.0,1.0
2017-06-16,50.14,50.14,49.91,49.91,4500,41.5319789976723,41.5319789976723,41.3414653325453,41.3414653325453,5432.68116389652,0.0,1.0
2017-06-19,49.95,50.06,49.86,50.06,3000,41.3745981438718,41.4657133750194,41.3000493183873,41.4657133750194,3621.78744259768,0.0,1.0
2017-06-20,49.86,49.92,49.78,49.92,2200,41.3000493183873,41.349748535377,41.2337836957345,41.349748535377,2655.97745790497,0.0,1.0
2017-06-21,50.09,50.09,49.88,49.89,4500,41.4905629835143,41.4905629835143,41.3166157240505,41.3248989268821,5432.68116389651,0.0,1.0
2017-06-22,49.93,50.09,49.89,50.09,17000,41.3580317382086,41.4905629835143,41.3248989268821,41.4905629835143,20523.4621747202,0.0,1.0
2017-06-23,50.18,50.21,50.02,50.02,2800,41.5651118089987,41.5899614174935,41.432580563693,41.432580563693,3380.3349464245,0.0,1.0
2017-06-26,50.08,50.24,50.08,50.24,4500,41.4822797806826,41.6148110259883,41.4822797806826,41.6148110259883,5432.68116389652,0.0,1.0
2017-06-27,50.87,50.87,50.57,50.58,3200,42.1366528043795,42.1366528043795,41.8881567194313,41.8964399222629,3863.23993877086,0.0,1.0
2017-06-28,50.95,51.04,50.81,50.81,11600,42.2029184270324,42.2774672525168,42.0869535873899,42.0869535873899,14004.2447780443,0.0,1.0
2017-06-29,51.14,51.14,51.0,51.0,11610,42.3602992808329,42.3602992808329,42.2443344411904,42.2443344411904,14016.317402853,0.0,1.0
2017-06-30,50.99,51.09,50.93,51.06,38724,42.2360512383588,42.3188832666749,42.1863520213692,42.29403365818,46750.0323090508,0.0,1.0
2017-07-03,50.8,50.86,50.73,50.73,3538,42.1250331274473,42.1747871035821,42.0669868219568,42.0669868219568,4266.59367735651,0.055972,1.0
2017-07-05,50.69,50.79,50.62,50.67,7570,42.0338175045336,42.1167407980915,41.975771199043,42.017232845822,9128.91863696685,0.0,1.0
2017-07-06,50.97,50.99,50.79,50.79,2554,42.2660027264959,42.2825873852075,42.1167407980915,42.1167407980915,3079.95484792778,0.0,1.0
2017-07-07,50.78,50.95,50.7,50.95,3517,42.1084484687358,42.2494180677843,42.0421098338894,42.2494180677843,4241.26906819186,0.0,1.0
2017-07-10,50.84,50.84,50.73,50.77,7119,42.1582024448705,42.1582024448705,42.0669868219568,42.10015613938,8585.04250681203,0.0,1.0
2017-07-11,50.9,51.02,50.68,50.73,4253,42.2079564210053,42.3074643732749,42.0255251751778,42.0669868219568,5128.83632272391,0.0,1.0
2017-07-12,50.89,50.89,50.75,50.81,3829,42.1996640916495,42.1996640916495,42.0835714806684,42.1333254568031,4617.52040435219,0.0,1.0
2017-07-13,50.96,50.97,50.89,50.97,10157,42.2577103971401,42.2660027264959,42.1996640916495,42.2660027264959,12248.6692992962,0.0,1.0
2017-07-14,51.22,51.22,51.03,51.04,3515,42.4733109603908,42.4733109603908,42.3157567026307,42.3240490319865,4238.85720065238,0.0,1.0
2017-07-17,51.21,51.28,51.15,51.16,84222,42.465018631035,42.5230649365256,42.4152646549002,42.423556984256,101566.153955432,0.0,1.0
2017-07-18,51.65,51.73,51.6,51.65,34566,42.8298811226901,42.8962197575364,42.7884194759111,42.8298811226901,41684.3066849929,0.0,1.0
2017-07-19,51.48,51.59,51.48,51.52,11757,42.6889115236415,42.7801271465553,42.6889115236415,42.7220808410647,14178.1633308876,0.0,1.0
2017-07-20,51.97,51.99,51.68,51.69,8161,43.0952356620756,43.1118203207872,42.8547581107575,42.8630504401132,9841.62549488592,0.0,1.0
2017-07-21,52.23,52.26,52.07,52.12,8391,43.3108362253263,43.3357132133937,43.1781589556335,43.2196206024125,10118.9902619272,0.0,1.0
2017-07-24,52.19,52.2,52.1,52.16,113504,43.2776669079031,43.2859592372589,43.2030359437009,43.2527899198357,136878.306601094,0.0,1.0
2017-07-25,52.16,52.35,52.15,52.35,3176,43.2527899198357,43.4103441775958,43.2444975904799,43.4103441775958,3830.04565270894,0.0,1.0
2017-07-26,52.49,52.57,52.1,52.14,27758,43.526436788577,43.5927754234234,43.2030359437009,43.2362052611241,33474.3095805714,0.0,1.0
2017-07-27,52.43,52.56,52.33,52.53,207877,43.4766828124422,43.5844830940676,43.3937595188842,43.5596061060002,250685.894253205,0.0,1.0
2017-07-28,52.72,52.82,52.59,52.59,32432,43.7171603637603,43.8000836573183,43.609360082135,43.609360082135,39110.8440203579,0.0,1.0
2017-07-31,53.04,53.15,52.74,52.76,20050,43.9825149031458,44.0737305260596,43.7337450224719,43.7503296811835,24178.9720833798,0.0,1.0
2017-08-01,53.09,53.9,53.03,53.17,22244,44.0691025770461,44.7414697476509,44.0192976014457,44.1355092111799,26797.3226351812,0.054419,1.0
2017-08-02,53.41,53.56,52.88,52.88,67501,44.3347291135813,44.4592415525822,43.8947851624449,43.8947851624449,81318.3813701388,0.0,1.0
2017-08-03,53.52,53.55,53.37,53.46,39183,44.4260382355153,44.4509407233155,44.3015257965144,44.3762332599149,47203.7175334609,0.0,1.0
2017-08-04,53.11,53.32,52.93,53.32,23344,44.0857042355796,44.2600216501808,43.9362893087785,44.2600216501808,28122.4914401937,0.0,1.0
2017-08-07,53.18,53.18,53.06,53.06,36263,44.1438100404466,44.1438100404466,44.0442000892459,44.0442000892459,43685.9967056095,0.0,1.0
2017-08-08,52.88,53.24,52.88,53.16,5213,43.8947851624449,44.193615016047,43.8947851624449,44.1272083819132,6280.09543684587,0.0,1.0
2017-08-09,52.81,52.88,52.61,52.68,10678,43.8366793575778,43.8947851624449,43.6706627722433,43.7287685771104,12863.774999931,0.0,1.0
2017-08-10,52.84,52.89,52.71,52.77,5697,43.861581845378,43.9030859917116,43.7536710649105,43.8034760405109,6863.16971105139,0.0,1.0
2017-08-11,52.96,53.05,52.81,52.85,6105,43.9611917965787,44.0358992599792,43.8366793575778,43.8698826746447,7354.68686781969,0.0,1.0
2017-08-14,52.76,52.87,52.75,52.8,14083,43.7951752112442,43.8864843331781,43.7868743819774,43.8283785283111,16965.7748009017,0.0,1.0
2017-08-15,52.57,52.62,52.47,52.52,3812,43.6374594551764,43.67896360151,43.5544511625091,43.5959553088427,4592.31225882533,0.0,1.0
2017-08-16,52.79,52.81,52.4,52.4,9325,43.8200776990443,43.8366793575778,43.496345357642,43.496345357642,11233.8173697656,0.0,1.0
2017-08-17,52.61,52.71,52.53,52.62,43626,43.6706627722433,43.7536710649105,43.6042561381095,43.67896360151,52556.194806798,0.0,1.0
2017-08-18,52.75,52.76,52.57,52.62,18662,43.7868743819774,43.7951752112442,43.6374594551764,43.67896360151,22482.0911264949,0.0,1.0
2017-08-21,52.92,53.0,52.84,52.84,6209,43.9279884795118,43.9943951136456,43.861581845378,43.861581845378,7479.97555483906,0.0,1.0
2017-08-22,52.74,52.79,52.66,52.78,6108,43.7785735527107,43.8200776990443,43.7121669185769,43.8117768697776,7358.30096456064,0.0,1.0
2017-08-23,52.92,52.96,52.81,52.89,7754,43.9279884795118,43.9611917965787,43.8366793575778,43.9030859917116,9341.23537642488,0.0,1.0
2017-08-24,52.91,53.0,52.9,52.94,140305,43.919687650245,43.9943951136456,43.9113868209783,43.9445901380452,169025.281079352,0.0,1.0
2017-08-25,53.21,53.28,52.93,52.93,2425,44.1687125282468,44.2268183331139,43.9362893087785,43.9362893087785,2921.39486559587,0.0,1.0
2017-08-28,53.68,53.74,53.46,53.46,5218,44.5588515037829,44.6086564793833,44.3762332599149,44.3762332599149,6286.11893141412,0.0,1.0
2017-08-29,53.72,53.9,53.71,53.84,20305,44.5920548208498,44.7414697476509,44.5837539915831,44.6916647720505,24461.4114416182,0.0,1.0
2017-08-30,53.37,53.5,53.31,53.41,26678,44.3015257965144,44.4094365769819,44.2517208209141,44.3347291135813,32138.9576182955,0.0,1.0
2017-08-31,53.47,53.52,53.22,53.24,32468,44.3845340891817,44.4260382355153,44.1770133575135,44.193615016047,39114.1643283161,0.0,1.0
2017-09-01,53.24,53.4,53.22,53.35,142961,44.193615016047,44.3264282843146,44.1770133575135,44.284924137981,172224.961394,0.0,1.0
2017-09-05,53.6,53.62,53.43,53.48,55932,44.4924448696491,44.5090465281826,44.3513307721148,44.3928349184484,67381.2196381476,0.0,1.0
2017-09-06,53.69,53.75,53.56,53.68,10727,44.5671523330496,44.61695730865,44.4592415525822,44.5588515037829,12922.8052466997,0.0,1.0
2017-09-07,54.16,54.16,53.95,54.03,18400,44.9572913085857,44.9572913085857,44.7829738939845,44.8493805281183,22166.4600111192,0.0,1.0
2017-09-08,54.15,54.24,54.09,54.24,14110,44.948990479319,45.0236979427195,44.8991855037187,45.0236979427195,16998.3016715702,0.0,1.0
2017-09-11,53.83,54.02,53.82,53.94,14751,44.6833639427838,44.8410796988516,44.6750631135171,44.7746730647178,17770.5136752184,0.0,1.0
2017-09-12,53.96,53.96,53.93,53.93,6755,44.7912747232512,44.7912747232512,44.7663722354511,44.7663722354511,8137.74116169076,0.0,1.0
2017-09-13,53.61,53.91,53.6,53.9,9696,44.5007456989158,44.7497705769176,44.4924448696491,44.7414697476509,11680.7606667289,0.0,1.0
2017-09-14,53.72,53.76,53.5,53.57,37919,44.5920548208498,44.6252581379167,44.4094365769819,44.4675423818489,45680.9781066102,0.0,1.0
2017-09-15,54.04,54.14,53.93,54.0,10676,44.857681357385,44.9406896500523,44.7663722354511,44.8244780403181,12861.3656021037,0.0,1.0
2017-09-18,54.06,54.13,53.9,54.04,11234,44.8742830159185,44.9323888207856,44.7414697476509,44.857681357385,13533.5875959191,0.0,1.0
2017-09-19,54.22,54.25,54.13,54.21,4677,45.0070962841861,45.0319987719863,44.9323888207856,44.9987954549194,5634.37681913066,0.0,1.0
2017-09-20,53.83,54.34,53.75,54.32,5754,44.6833639427838,45.1067062353868,44.61695730865,45.0901045768533,6931.83754912932,0.0,1.0
2017-09-21,53.96,54.08,53.94,53.97,27530,44.7912747232512,44.8908846744519,44.7746730647178,44.799575552518,33165.3610927234,0.0,1.0
2017-09-22,54.07,54.2,54.0,54.19,8337,44.8825838451852,44.9904946256526,44.8244780403181,44.9821937963859,10043.5748430815,0.0,1.0
2017-09-25,53.68,53.84,53.56,53.84,12164,44.5588515037829,44.6916647720505,44.4592415525822,44.6916647720505,14653.9575856116,0.0,1.0
2017-09-26,53.47,53.5,53.29,53.47,8612,44.3845340891817,44.4094365769819,44.2351191623806,44.3845340891817,10374.8670443347,0.0,1.0
2017-09-27,53.35,53.44,53.14,53.25,5524,44.284924137981,44.3596316013815,44.1106067233797,44.2019158453137,6654.75679899033,0.0,1.0
2017-09-28,53.39,53.51,53.39,53.42,26746,44.3181274550479,44.4177374062486,44.3181274550479,44.343029942848,32220.8771444235,0.0,1.0
2017-09-29,53.56,53.56,53.42,53.52,18374,44.4592415525822,44.4592415525822,44.343029942848,44.4260382355153,22135.1378393643,0.0,1.0
2017-10-02,53.2,53.26,53.13,53.26,11833,44.1604116989801,44.2102166745804,44.102305894113,44.2102166745804,14255.2022451942,0.0,1.0
2017-10-03,53.19,53.22,53.11,53.2,8887,44.1521108697134,44.1770133575135,44.0857042355796,44.1604116989801,10706.1592455878,0.0,1.0
2017-10-04,53.18,53.23,53.12,53.12,12173,44.1438100404466,44.1853141867803,44.0940050648463,44.0940050648463,14664.7998758344,0.0,1.0
2017-10-05,53.01,53.04,52.96,53.04,23676,44.0026959429123,44.0275984307125,43.9611917965787,44.0275984307125,28522.4514795248,0.0,1.0
2017-10-06,53.05,53.08,52.88,52.89,5661,44.0358992599792,44.0608017477794,43.8947851624449,43.9030859917116,6819.80055016008,0.0,1.0
2017-10-09,53.07,53.16,52.98,52.98,20140,44.0525009185126,44.1272083819132,43.9777934551121,43.9777934551121,24262.6361208663,0.0,1.0
2017-10-10,53.4,53.47,53.23,53.23,11779,44.3264282843146,44.3845340891817,44.1853141867803,44.1853141867803,14190.1485038572,0.0,1.0
2017-10-11,53.6,53.69,53.48,53.58,4715,44.4924448696491,44.5671523330496,44.3928349184484,44.4758432111157,5680.15537784928,0.0,1.0
2017-10-12,53.56,53.63,53.52,53.52,32295,44.4592415525822,44.5173473574493,44.4260382355153,44.4260382355153,38905.751416255,0.0,1.0
2017-10-13,53.59,53.88,53.57,53.77,4646,44.4841440403824,44.7248680891174,44.4675423818489,44.6335589671834,5597.03115280758,0.0,1.0
2017-10-16,53.5,53.61,53.5,53.52,2336,44.4094365769819,44.5007456989158,44.4094365769819,44.4260382355153,2814.17666228121,0.0,1.0
2017-10-17,53.49,53.49,53.29,53.32,3056,44.4011357477151,44.4011357477151,44.2351191623806,44.2600216501808,3681.55988010762,0.0,1.0
2017-10-18,53.58,53.61,53.38,53.38,8949,44.4758432111157,44.5007456989158,44.3098266257811,44.3098266257811,10780.850578234,0.0,1.0
2017-10-19,53.72,53.8,53.66,53.76,5114,44.5920548208498,44.6584614549836,44.5422498452495,44.6252581379167,6160.83024439475,0.0,1.0
2017-10-20,53.5,53.61,53.48,53.6,8320,44.4094365769819,44.5007456989158,44.3928349184484,44.4924448696491,10023.0949615495,0.0,1.0
2017-10-23,53.43,53.5,53.29,53.42,15037,44.3513307721148,44.4094365769819,44.2351191623806,44.343029942848,18115.0575645216,0.0,1.0
2017-10-24,53.44,53.51,53.38,53.48,5161,44.3596316013815,44.4177374062486,44.3098266257811,44.3928349184484,6217.45109333619,0.0,1.0
2017-10-25,53.67,53.68,53.54,53.54,13536,44.5505506745162,44.5588515037829,44.4426398940488,44.4426398940488,16306.8044951363,0.0,1.0
2017-10-26,53.04,53.49,52.97,53.49,11613,44.0275984307125,44.4011357477151,43.9694926258454,44.4011357477151,13990.1684841917,0.0,1.0
2017-10-27,53.03,53.03,52.92,52.95,11069,44.0192976014457,44.0192976014457,43.9279884795118,43.9528909673119,13334.8122751673,0.0,1.0
2017-10-30,53.27,53.27,52.92,52.95,8078,44.2185175038472,44.2185175038472,43.9279884795118,43.9528909673119,9731.55782444676,0.0,1.0
2017-10-31,53.27,53.27,53.1,53.15,29052,44.2185175038472,44.2185175038472,44.0774034063128,44.1189075526465,34998.9128392953,0.0,1.0
2017-11-01,53.2,53.3,53.13,53.2,18006,44.1604116989801,44.2434199916473,44.102305894113,44.1604116989801,21691.8086391419,0.0,1.0
2017-11-02,53.39,53.39,53.24,53.31,2435,44.3181274550479,44.3181274550479,44.193615016047,44.2517208209141,2933.44185473234,0.0,1.0
2017-11-03,53.24,53.41,53.12,53.41,12201,44.193615016047,44.3347291135813,44.0940050648463,44.3347291135813,14698.5314454166,0.0,1.0
2017-11-06,53.27,53.27,53.06,53.06,20822,44.2185175038472,44.2185175038472,44.0442000892459,44.0442000892459,25084.240779974,0.0,1.0
2017-11-07,53.12,53.12,53.04,53.06,5438,44.0940050648463,44.0940050648463,44.0275984307125,44.0442000892459,6551.15269241662,0.0,1.0
2017-11-08,53.09,53.14,53.02,53.02,3618,44.0691025770461,44.1106067233797,44.010996772179,44.010996772179,4358.60066957767,0.0,1.0
2017-11-09,53.12,53.22,53.01,53.11,10929,44.0940050648463,44.1770133575135,44.0026959429123,44.0857042355796,13166.1544272566,0.0,1.0
2017-11-10,53.17,53.19,53.09,53.14,7863,44.1355092111799,44.1521108697134,44.0691025770461,44.1106067233797,9472.54755801249,0.0,1.0
2017-11-13,53.15,53.18,53.04,53.11,5830,44.1189075526465,44.1438100404466,44.0275984307125,44.0857042355796,7023.39466656655,0.0,1.0
2017-11-14,53.57,53.6,53.35,53.4,6335,44.4675423818489,44.4924448696491,44.284924137981,44.3264282843146,7631.76761795869,0.0,1.0
2017-11-15,53.4,53.53,53.4,53.4,9119,44.3264282843146,44.434339064782,44.3264282843146,44.3264282843146,10985.6493935541,0.0,1.0
2017-11-16,53.39,53.5299,53.39,53.4,8213,44.3181274550479,44.4342560564894,44.3181274550479,44.3264282843146,9894.19217778921,0.0,1.0
2017-11-17,53.67,53.67,53.44,53.55,8797,44.5505506745162,44.5505506745162,44.3596316013815,44.4509407233155,10597.7363433595,0.0,1.0
2017-11-20,53.37,53.52,53.31,53.52,2889,44.3015257965144,44.4260382355153,44.2517208209141,44.4260382355153,3480.37516152844,0.0,1.0
2017-11-21,53.44,53.46,53.28,53.3,18888,44.3596316013815,44.3762332599149,44.2268183331139,44.2434199916473,22754.3530809793,0.0,1.0
2017-11-22,53.72,53.81,53.45,53.45,4838,44.5920548208498,44.6667622842503,44.3679324306482,44.3679324306482,5828.33334422796,0.0,1.0
2017-11-24,54.36,54.36,54.13,54.26,4433,45.1233078939202,45.1233078939202,44.9323888207856,45.040299601253,5340.43028420061,0.0,1.0
2017-11-27,54.12,54.39,54.05,54.39,38504,44.9240879915188,45.1482103817204,44.8659821866518,45.1482103817204,46385.7269710941,0.0,1.0
2017-11-28,54.06,54.17,53.93,54.17,5241,44.8742830159185,44.9655921378525,44.7663722354511,44.9655921378525,6313.82700642801,0.0,1.0
2017-11-29,53.93,54.07,53.93,53.98,3521,44.7663722354511,44.8825838451852,44.7663722354511,44.8078763817847,4241.74487495383,0.0,1.0
2017-11-30,54.07,54.33,54.07,54.14,12811,44.8825838451852,45.0984054061201,44.8825838451852,44.9406896500523,15433.3977827417,0.0,1.0
2017-12-01,54.05,54.19,53.86,53.95,8957,44.8659821866518,44.9821937963859,44.708266430584,44.7829738939845,10790.4881695432,0.0,1.0
2017-12-04,54.05,54.12,53.9,53.92,15179,44.8659821866518,44.9240879915188,44.7414697476509,44.7580714061843,18286.1248102596,0.0,1.0
2017-12-05,53.87,53.89,53.71,53.87,7998,44.7165672598507,44.7331689183842,44.5837539915831,44.7165672598507,9635.18191135494,0.0,1.0
2017-12-06,53.65,53.68,53.54,53.68,5727,44.5339490159827,44.5588515037829,44.4426398940488,44.5588515037829,6899.31067846084,0.0,1.0
2017-12-07,53.66,53.71,53.6,53.7,12735,44.5422498452495,44.5837539915831,44.4924448696491,44.5754531623164,15341.8406653045,0.0,1.0
2017-12-08,53.57,53.58,53.39,53.57,7855,44.4675423818489,44.4758432111157,44.3181274550479,44.4675423818489,9462.90996670332,0.0,1.0
2017-12-11,53.47,53.68,53.47,53.48,6036,44.3845340891817,44.5588515037829,44.3845340891817,44.3928349184484,7271.56264277799,0.0,1.0
2017-12-12,53.43,53.43,53.24,53.27,33882,44.3513307721148,44.3513307721148,44.193615016047,44.2185175038472,40817.608592214,0.0,1.0
2017-12-13,53.72,53.72,53.37,53.47,6238,44.5920548208498,44.5920548208498,44.3015257965144,44.3845340891817,7514.91182333485,0.0,1.0
2017-12-14,53.55,53.66,53.48,53.66,4963,44.4509407233155,44.5422498452495,44.3928349184484,44.5422498452495,5978.92070843393,0.0,1.0
2017-12-15,53.44,53.51,53.38,53.51,14860,44.3596316013815,44.4177374062486,44.3098266257811,44.4177374062486,17901.825856806,0.0,1.0
2017-12-18,53.58,53.73,53.46,53.63,3455,44.4758432111157,44.6003556501165,44.3762332599149,44.5173473574493,4162.23474665307,0.0,1.0
2017-12-19,53.71,53.82,53.53,53.71,4902,44.5837539915831,44.6750631135171,44.434339064782,44.5837539915831,5905.43407470141,0.0,1.0
2017-12-20,53.98,54.03,53.78,53.78,22162,44.8078763817847,44.8493805281183,44.6418597964502,44.6418597964502,26698.5373242621,0.0,1.0
2017-12-21,53.85,53.98,53.8,53.94,3574,44.6999656013172,44.8078763817847,44.6584614549836,44.7746730647178,4305.59391737717,0.0,1.0
2017-12-22,53.94,53.94,53.81,53.91,3054,44.7746730647178,44.7746730647178,44.6667622842503,44.7497705769176,3679.15048228032,0.0,1.0
2017-12-26,53.85,53.99,53.85,53.99,1655,44.6999656013172,44.8161772110514,44.6999656013172,44.8161772110514,1993.77670208708,0.0,1.0
2017-12-27,54.01,54.14,54.0,54.14,6742,44.8327788695849,44.9406896500523,44.8244780403181,44.9406896500523,8122.08007581332,0.0,1.0
2017-12-28,54.25,54.43,54.25,54.39,4837,45.0319987719863,45.1814136987873,45.0319987719863,45.1482103817204,5827.1286453143,0.0,1.0
2017-12-29,54.45,54.7,54.45,54.57,1651,45.1980153573208,45.4055360889889,45.1980153573208,45.2976253085215,1988.95790643248,0.0,1.0
2018-01-02,54.91,54.91,54.65,54.82,23290,45.5798535035902,45.5798535035902,45.3640319426553,45.5051460401896,28057.4376988568,0.0,1.0
2018-01-03,54.82,54.88,54.68,54.83,13271,45.5051460401896,45.55495101579,45.3889344304555,45.5134468694564,15987.5592830197,0.0,1.0
2018-01-04,55.14,55.2,54.96,54.96,8648,45.7707725767248,45.8205775523252,45.6213576499238,45.6213576499238,10418.236205226,0.0,1.0
2018-01-05,55.0,55.15,54.96,55.02,63650,45.6545609669907,45.7790734059916,45.6213576499238,45.6711626255241,76679.0858536811,0.0,1.0
2018-01-08,54.64,54.81,54.6,54.65,48218,45.3557311133886,45.4968452109229,45.3225277963217,45.3640319426553,58088.1722182686,0.0,1.0
2018-01-09,54.44,54.44,54.4,54.42,8212,45.1897145280541,45.1897145280541,45.1565112109872,45.1731128695206,9892.98747887556,0.0,1.0
2018-01-10,54.58,54.59,54.45,54.59,28746,45.3059261377882,45.3142269670549,45.1980153573208,45.3142269670549,34630.2749717191,0.0,1.0
2018-01-11,54.84,54.87,54.78,54.85,28795,45.5217476987231,45.5466501865233,45.4719427231227,45.5300485279898,34689.3052184878,0.0,1.0
2018-01-12,55.42,55.56,55.2,55.21,5573,46.0031957961932,46.1194074059273,45.8205775523252,45.8288783815919,6713.78704575907,0.0,1.0
2018-01-16,55.94,55.97,55.62,55.71,17078,46.4348389180629,46.4597414058631,46.1692123815277,46.2439198449282,20573.8480472768,0.0,1.0
2018-01-17,55.84,56.07,55.68,55.68,35319,46.3518306253956,46.5427496985303,46.219017357128,46.219017357128,42548.760931126,0.0,1.0
2018-01-18,55.95,56.04,55.82,55.98,20125,46.4431397473296,46.5178472107301,46.3352289668622,46.4680422351298,24244.5656371616,0.0,1.0
2018-01-19,55.95,56.02,55.89,56.02,13946,46.4431397473296,46.5012455521967,46.3933347717293,46.5012455521967,16800.7310497319,0.0,1.0
2018-01-22,56.11,56.11,55.9,56.01,52884,46.5759530155972,46.5759530155972,46.401635600996,46.49294472293,63709.2973493492,0.0,1.0
2018-01-23,56.31,56.31,56.13,56.16,11167,46.7419696009317,46.7419696009317,46.5925546741307,46.6174571619309,13452.8727687048,0.0,1.0
2018-01-24,56.72,56.81,56.57,56.76,17710,47.0823036008675,47.157011064268,46.9577911618666,47.1155069179344,21335.2177607022,0.0,1.0
2018-01-25,56.77,57.19,56.63,57.11,11265,47.1238077472011,47.4724425764036,47.007596137467,47.4060359422698,13570.9332622422,0.0,1.0
2018-01-26,56.93,56.93,56.75,56.83,3052,47.2566210154687,47.2566210154687,47.1072060886677,47.1736127228015,3676.74108445302,0.0,1.0
2018-01-29,56.59,56.62,56.37,56.48,43388,46.9743928204001,46.9992953082002,46.7917745765321,46.8830836984661,52269.4764653498,0.0,1.0
2018-01-30,56.55,57.04,56.45,56.69,17331,46.9411895033331,47.3479301374027,46.8581812106659,47.0574011130673,20878.6368724297,0.0,1.0
2018-01-31,56.5,56.91,56.5,56.83,13529,46.8996853569995,47.2400193569353,46.8996853569995,47.1736127228015,16298.3716027408,0.0,1.0
2018-02-01,56.93,57.17,56.55,56.72,22749,47.2566210154687,47.4558409178701,46.9411895033331,47.0823036008675,27405.6955865734,0.0,1.0
2018-02-02,56.6,56.73,56.45,56.68,11100,46.9826936496668,47.0906044301342,46.8581812106659,47.0491002838006,13372.1579414903,0.0,1.0
2018-02-05,55.91,57.61,54.03,56.27,30955,46.4099364302627,47.8210774056061,44.8493805281183,46.7087662838648,37291.454871967,0.0,1.0
2018-02-06,56.37,56.44,55.84,55.84,23532,46.7917745765321,46.8498803813992,46.3518306253956,46.3518306253956,28348.9748359595,0.0,1.0
2018-02-07,55.67,56.09,55.59,56.06,15370,46.2107165278613,46.5593513570638,46.1443098937275,46.5344488692636,18516.2223027664,0.0,1.0
2018-02-08,55.38,55.73,54.77,55.73,37764,45.9699924791263,46.2605215034617,45.463641893856,46.2605215034617,45494.2497749947,0.0,1.0
2018-02-09,55.27,55.31,54.8,55.22,83562,45.8786833571923,45.9118866742592,45.4885443816562,45.8371792108587,100667.050622236,0.0,1.0
2018-02-12,55.5,55.5,55.16,55.28,58370,46.069602430327,46.069602430327,45.7873742352583,45.886984186459,70318.2755896208,0.0,1.0
2018-02-13,55.49,55.52,55.28,55.28,21204,46.0613016010602,46.0862040888604,45.886984186459,45.886984186459,25544.4357649875,0.0,1.0
2018-02-14,56.06,56.26,55.3,55.3,29789,46.5344488692636,46.7004654545981,45.9035858449925,45.9035858449925,35886.7759386537,0.0,1.0
2018-02-15,56.31,56.31,55.97,56.13,7783,46.7419696009317,46.7419696009317,46.4597414058631,46.5925546741307,9376.17164492068,0.0,1.0
2018-02-16,56.07,56.23,55.96,56.2,15710,46.5427496985303,46.6755629667979,46.4514405765963,46.6506604789978,18925.8199334066,0.0,1.0
2018-02-20,55.76,55.87,55.72,55.84,38698,46.2854239912618,46.3767331131958,46.2522206741949,46.3518306253956,46619.4385603418,0.0,1.0
2018-02-21,55.57,55.96,55.56,55.75,17362,46.127708235194,46.4514405765963,46.1194074059273,46.2771231619951,20915.9825387528,0.0,1.0
2018-02-22,55.47,55.66,55.47,55.66,43684,46.0446999425268,46.2024156985946,46.0446999425268,46.2024156985946,52626.0673437896,0.0,1.0
2018-02-23,55.5,55.63,55.35,55.5,30882,46.069602430327,46.1775132107944,45.9450899913261,46.069602430327,37203.5118512707,0.0,1.0
2018-02-26,55.51,55.67,55.45,55.6,13202,46.0779032595937,46.2107165278613,46.0280982839933,46.1526107229942,15904.435057978,0.0,1.0
2018-02-27,55.28,55.57,55.18,55.57,13016,45.886984186459,46.127708235194,45.8039758937918,46.127708235194,15680.3610600395,0.0,1.0
2018-02-28,55.1,55.29,54.95,55.14,50939,45.7375692596579,45.8952850157257,45.6130568206571,45.7707725767248,61366.1579623043,0.0,1.0
2018-03-01,55.35,55.37,54.93,54.95,27767,45.9450899913261,45.9616916498595,45.5964551621236,45.6130568206571,33450.8747352579,0.0,1.0
2018-03-02,55.7,55.7,55.45,55.53,43322,46.2356190156615,46.2356190156615,46.0280982839933,46.0945049181271,52189.9663370491,0.0,1.0
2018-03-05,55.7,55.7,55.45,55.45,4038,46.2356190156615,46.2356190156615,46.0280982839933,46.0280982839933,4864.57421330973,0.0,1.0
2018-03-06,55.98,55.99,55.86,55.92,12849,46.4680422351298,46.4763430643965,46.3684322839291,46.4182372595294,15479.1763414603,0.0,1.0
2018-03-07,56.11,56.12,55.91,56.08,21763,46.5759530155972,46.584253844864,46.4099364302627,46.5510505277971,26217.8624577166,0.0,1.0
2018-03-08,55.67,55.94,55.57,55.81,24531,46.2107165278613,46.4348389180629,46.127708235194,46.3269281375955,29552.4690506937,0.0,1.0
2018-03-09,55.75,55.82,55.62,55.64,8725,46.2771231619951,46.3352289668622,46.1692123815277,46.1858140400611,10510.9980215769,0.0,1.0
2018-03-12,55.92,55.92,55.63,55.63,4768,46.4182372595294,46.4182372595294,46.1775132107944,46.1775132107944,5744.00442027262,0.0,1.0
2018-03-13,56.05,56.15,55.88,55.98,13434,46.5261480399969,46.6091563326641,46.3850339424625,46.4680422351298,16183.9252059443,0.0,1.0
2018-03-14,55.79,55.95,55.74,55.95,7570,46.310326479062,46.4431397473296,46.2688223327284,46.4431397473296,9119.57077631369,0.0,1.0
2018-03-15,55.66,55.8,55.61,55.8,7825,46.2024156985946,46.3186273083287,46.1609115522609,46.3186273083287,9426.76899929387,0.0,1.0
2018-03-16,55.57,55.6,55.37,55.59,8758,46.127708235194,46.1526107229942,45.9616916498595,46.1443098937275,10550.7530857273,0.0,1.0
2018-03-19,55.7,55.8,55.62,55.65,9033,46.2356190156615,46.3186273083287,46.1692123815277,46.1941148693278,10882.0452869804,0.0,1.0
2018-03-20,55.27,55.41,55.25,55.4,4324,45.8786833571923,45.9948949669264,45.8620816986588,45.9865941376597,5209.118102613,0.0,1.0
2018-03-21,55.76,55.76,55.31,55.53,8165,46.2854239912618,46.2854239912618,45.9118866742592,46.0945049181271,9836.36662993413,0.0,1.0
2018-03-22,55.5,55.54,55.4,55.46,4200,46.069602430327,46.1028057473939,45.9865941376597,46.0363991132601,5059.73543732067,0.0,1.0
2018-03-23,55.54,55.58,55.39,55.44,21578,46.1028057473939,46.1360090644608,45.978293308393,46.0197974547266,25994.9931586918,0.0,1.0
2018-03-26,56.08,56.08,55.88,55.94,4792,46.5510505277971,46.5510505277971,46.3850339424625,46.4348389180629,5772.91719420015,0.0,1.0
2018-03-27,55.82,55.99,55.63,55.8,24768,46.3352289668622,46.4763430643965,46.1775132107944,46.3186273083287,29837.9826932282,0.0,1.0
2018-03-28,55.32,55.64,55.32,55.64,5936,45.9201875035259,46.1858140400611,45.9201875035259,46.1858140400611,7151.09275141322,0.0,1.0
2018-03-29,55.49,55.51,55.31,55.45,27675,46.0613016010602,46.0779032595937,45.9118866742592,46.0280982839933,33340.0424352023,0.0,1.0
2018-04-02,55.36,55.54,55.23,55.54,20726,45.9533908205928,46.1028057473939,45.8454800401254,46.1028057473939,24968.5896842639,0.0,1.0
2018-04-03,55.35,55.36,55.17,55.17,46247,45.9450899913261,45.9533908205928,45.795675064525,45.795675064525,55713.7106594688,0.0,1.0
2018-04-04,55.47,55.47,55.3,55.43,6444,46.0446999425268,46.0446999425268,45.9035858449925,46.0114966254599,7763.07979954629,0.0,1.0
2018-04-05,55.12,55.33,55.1,55.33,6413,45.7541709181914,45.9284883327926,45.7375692596579,45.9284883327926,7725.73413322321,0.0,1.0
2018-04-06,55.34,55.46,55.34,55.42,2721,45.9367891620594,46.0363991132601,45.9367891620594,46.0031957961932,3277.98574403561,0.0,1.0
2018-04-09,55.7,55.73,55.58,55.72,4053,46.2356190156615,46.2605215034617,46.1360090644608,46.2522206741949,4882.64469701445,0.0,1.0
2018-04-10,55.95,55.98,55.85,55.98,3831,46.4431397473296,46.4680422351298,46.3601314546624,46.4680422351298,4615.20153818464,0.0,1.0
2018-04-11,56.03,56.14,55.95,55.95,13631,46.5095463814634,46.6008555033974,46.4431397473296,46.4431397473296,16421.2508919329,0.0,1.0
2018-04-12,55.92,56.01,55.75,55.91,8540,46.4182372595294,46.49294472293,46.2771231619951,46.4099364302627,10288.128722552,0.0,1.0
2018-04-13,55.95,56.11,55.92,55.92,6551,46.4431397473296,46.5759530155972,46.4182372595294,46.4182372595294,7891.98258330661,0.0,1.0
2018-04-16,56.24,56.38,56.23,56.25,5085,46.6838637960647,46.8000754057988,46.6755629667979,46.6921646253314,6125.89397589895,0.0,1.0
2018-04-17,56.38,56.38,56.24,56.25,5610,46.8000754057988,46.8000754057988,46.6838637960647,46.6921646253314,6758.36090556405,0.0,1.0
2018-04-18,56.34,56.34,56.2,56.24,35370,46.7668720887319,46.7668720887319,46.6506604789978,46.6838637960647,42610.200575722,0.0,1.0
2018-04-19,56.03,56.27,55.95,56.27,33293,46.5095463814634,46.7087662838648,46.4431397473296,46.7087662838648,40108.0409320755,0.0,1.0
2018-04-20,55.6,55.79,55.57,55.79,8421,46.1526107229942,46.310326479062,46.127708235194,46.310326479062,10144.769551828,0.0,1.0
2018-04-23,55.41,55.56,55.35,55.56,9868,45.9948949669264,46.1194074059273,45.9450899913261,46.1194074059273,11887.9688798763,0.0,1.0
2018-04-24,55.43,55.5,55.41,55.48,4122,46.0114966254599,46.069602430327,45.9948949669264,46.0530007717935,4965.76892205615,0.0,1.0
2018-04-25,55.25,55.27,55.07,55.27,3955,45.8620816986588,45.8786833571923,45.7126667718578,45.8786833571923,4764.58420347697,0.0,1.0
2018-04-26,54.97,55.29,54.92,55.24,26895,45.6296584791905,45.8952850157257,45.5881543328569,45.8537808693921,32400.377282557,0.0,1.0
2018-04-27,54.94,55.02,54.7,54.7,4787,45.6047559913903,45.6711626255241,45.4055360889889,45.4055360889889,5766.89369963192,0.0,1.0
2018-04-30,54.84,54.89,54.75,54.81,5080,45.5217476987231,45.5632518450567,45.4470402353225,45.4968452109229,6119.87048133072,0.0,1.0
2018-05-01,54.31,54.6,54.31,54.6,22486,45.0818037475866,45.3225277963217,45.0818037475866,45.3225277963217,27088.859772284,0.0,1.0
2018-05-02,54.23,54.42,54.13,54.31,18528,45.0153971134528,45.1731128695206,44.9323888207856,45.0818037475866,22320.6614720661,0.0,1.0
2018-05-03,54.29,54.36,53.94,54.16,42056,45.0652020890532,45.1233078939202,44.7746730647178,44.9572913085857,50664.817512371,0.0,1.0
2018-05-04,54.19,54.2,53.98,53.98,2101,44.9821937963859,44.9904946256526,44.8078763817847,44.8078763817847,2531.07241757399,0.0,1.0
2018-05-07,54.04,54.05,53.92,53.93,4535,44.857681357385,44.8659821866518,44.7580714061843,44.7663722354511,5463.30957339268,0.0,1.0
2018-05-08,53.79,53.79,53.65,53.74,5284,44.6501606257169,44.6501606257169,44.5339490159827,44.6086564793833,6365.62905971487,0.0,1.0
2018-05-09,53.73,53.81,53.64,53.81,9389,44.6003556501165,44.6667622842503,44.525648186716,44.6667622842503,11310.918100239,0.0,1.0
2018-05-10,54.02,54.1,53.82,53.96,29594,44.8410796988516,44.9074863329854,44.6750631135171,44.7912747232512,35651.8596504924,0.0,1.0
2018-05-11,54.03,54.18,54.03,54.18,8803,44.8493805281183,44.9738929671192,44.8493805281183,44.9738929671192,10604.9645368414,0.0,1.0
2018-05-14,54.03,54.35,54.01,54.35,10173,44.8493805281183,45.1150070646535,44.8327788695849,45.1150070646535,12255.4020485389,0.0,1.0
2018-05-15,53.62,53.77,53.59,53.66,10877,44.5090465281826,44.6335589671834,44.4841440403824,44.5422498452495,13103.5100837469,0.0,1.0
2018-05-16,53.37,53.53,53.27,53.39,5963,44.3015257965144,44.434339064782,44.2185175038472,44.3181274550479,7183.61962208171,0.0,1.0
2018-05-17,53.47,53.47,53.35,53.37,3356,44.3845340891817,44.3845340891817,44.284924137981,44.3015257965144,4042.96955420195,0.0,1.0
2018-05-18,53.18,53.31,53.11,53.11,5008,44.1438100404466,44.2517208209141,44.0857042355796,44.0857042355796,6033.13215954808,0.0,1.0
2018-05-21,53.08,53.12,53.05,53.11,9823,44.0608017477794,44.0940050648463,44.0358992599792,44.0857042355796,11833.7574287621,0.0,1.0
2018-05-22,53.2,53.24,53.13,53.14,4013,44.1604116989801,44.193615016047,44.102305894113,44.1106067233797,4834.45674046854,0.0,1.0
2018-05-23,52.79,52.82,52.7,52.81,14315,43.8200776990443,43.8449801868445,43.7453702356438,43.8366793575778,17245.264948868,0.0,1.0
2018-05-24,52.91,52.94,52.8123,52.83,25216,43.919687650245,43.9445901380452,43.8385885483091,43.8532810161112,30377.6878065424,0.0,1.0
2018-05-25,52.37,52.47,52.34,52.44,4412,43.4714428698419,43.5544511625091,43.4465403820417,43.5295486747089,5315.131607014,0.0,1.0
2018-05-29,51.49,51.81,51.35,51.72,40736,42.74096989437,43.0065964309052,42.6247582846359,42.9318889675047,49074.614946356,0.0,1.0
2018-05-30,51.97,52.0651,51.8101,51.85,45050,43.1394096991728,43.2183505854994,43.0066794391979,43.0397997479721,54271.6860598325,0.0,1.0
2018-05-31,52.14,52.27,51.79,52.09,41779,43.2805237967072,43.3884345771746,42.9899947723718,43.2390196503735,50331.1159132906,0.0,1.0
2018-06-01,52.4,52.45,52.14,52.43,4489,43.496345357642,43.5378495039757,43.2805237967072,43.5212478454422,5407.89342336489,0.0,1.0
2018-06-04,52.53,52.6,52.48,52.6,4502,43.6042561381095,43.6623619429766,43.5627519917758,43.6623619429766,5423.5545092423,0.0,1.0
2018-06-05,52.63,52.74,52.39,52.39,7479,43.6872644307767,43.7785735527107,43.4880445283753,43.4880445283753,9009.94317517175,0.0,1.0
2018-06-06,52.76,52.86,52.74,52.8,3752,43.7951752112442,43.8781835039114,43.7785735527107,43.8283785283111,4520.03032400646,0.0,1.0
2018-06-07,52.83,53.01,52.79,53.01,28815,43.8532810161112,44.0026959429123,43.8200776990443,44.0026959429123,34713.3991967608,0.0,1.0
2018-06-08,52.7,52.75,52.53,52.61,16249,43.7453702356438,43.7868743819774,43.6042561381095,43.6706627722433,19575.1526478628,0.0,1.0
2018-06-11,52.84,52.89,52.76,52.82,6221,43.861581845378,43.9030859917116,43.7951752112442,43.8449801868445,7494.43194180283,0.0,1.0
2018-06-12,52.68,52.84,52.66,52.84,6857,43.7287685771104,43.861581845378,43.7121669185769,43.861581845378,8260.62045088281,0.0,1.0
2018-06-13,52.95,52.95,52.65,52.86,11645,43.9528909673119,43.9528909673119,43.7038660893102,43.8781835039114,14028.7188494284,0.0,1.0
2018-06-14,52.15,52.57,52.14,52.56,5083,43.2888246259739,43.6374594551764,43.2805237967072,43.6291586259096,6123.48457807166,0.0,1.0
2018-06-15,52.3,52.3,52.16,52.21,8411,43.4133370649748,43.4133370649748,43.2971254552406,43.3386296015743,10132.7225626915,0.0,1.0
2018-06-18,52.22,52.27,52.11,52.16,184803,43.346930430841,43.3884345771746,43.255621308907,43.2971254552406,222631.97333885,0.0,1.0
2018-06-19,52.06,52.06,51.84,51.84,4723,43.2141171625734,43.2141171625734,43.0314989187054,43.0314989187054,5689.79296915846,0.0,1.0
2018-06-20,52.07,52.07,51.98,52.07,3481,43.2224179918401,43.2224179918401,43.1477105284396,43.2224179918401,4193.55691840792,0.0,1.0
2018-06-21,52.01,52.1,51.92,52.03,2882,43.1726130162397,43.2473204796403,43.0979055528392,43.1892146747732,3471.9422691329,0.0,1.0
2018-06-22,52.18,52.35,52.18,52.35,1445,43.3137271137741,43.4548412113084,43.3137271137741,43.4548412113084,1740.78993022104,0.0,1.0
2018-06-25,52.38,52.41,52.25,52.25,16500,43.4797436991086,43.5046461869088,43.3718329186412,43.3718329186412,19877.5320751884,0.0,1.0
2018-06-26,51.99,52.14,51.99,52.14,45822,43.1560113577063,43.2805237967072,43.1560113577063,43.2805237967072,55201.7136211685,0.0,1.0
2018-06-27,51.42,51.78,51.42,51.68,9075,42.6828640895029,42.981693943105,42.6828640895029,42.8986856504378,10932.6426413536,0.0,1.0
2018-06-28,51.43,51.48,51.37,51.48,4149,42.6911649187697,42.7326690651033,42.6413599431693,42.7326690651033,4998.29579272463,0.0,1.0
2018-06-29,51.86,51.88,51.83,51.87,5396,43.0481005772389,43.0647022357723,43.0231980894387,43.0564014065056,6500.55533804341,0.0,1.0
2018-07-02,51.68,51.69,51.45,51.51,47910,42.8986856504378,42.9069864797045,42.7077665773031,42.7575715529035,57717.1249528651,0.0,1.0
2018-07-03,51.88,51.89,51.88,51.88,1515,43.0647022357723,43.073003065039,43.0647022357723,43.0647022357723,1825.11885417639,0.0,1.0
2018-07-05,52.2301,52.36,52.2161,52.25,18242,43.3553142684004,43.4631420405751,43.343693107427,43.3718329186412,21976.1175827628,0.0,1.0
2018-07-06,52.59,52.73,52.58,52.62,2658,43.6540611137098,43.770272723444,43.6457602844431,43.67896360151,3202.0897124758,0.0,1.0
2018-07-09,52.69,52.8,52.68,52.8,2207,43.7370694063771,43.8283785283111,43.7287685771104,43.8283785283111,2658.77050242065,0.0,1.0
2018-07-10,52.72,52.75,52.63,52.63,3437,43.7619718941773,43.7868743819774,43.6872644307767,43.6872644307767,4140.55016620741,0.0,1.0
2018-07-11,52.33,52.64,52.33,52.63,4394,43.438239552775,43.6955652600435,43.438239552775,43.6872644307767,5293.44702656834,0.0,1.0
2018-07-12,52.52,52.52,52.47,52.47,19425,43.5959553088427,43.5959553088427,43.5544511625091,43.5544511625091,23401.2763976081,0.0,1.0
2018-07-13,52.67,52.67,52.41,52.41,6783,43.7204677478436,43.7204677478436,43.5046461869088,43.5046461869088,8171.47273127289,0.0,1.0
2018-07-16,52.68,52.73,52.64,52.73,17727,43.7287685771104,43.770272723444,43.6955652600435,43.770272723444,21355.6976422342,0.0,1.0
2018-07-17,52.52,52.66,52.44,52.66,27044,43.5959553088427,43.7121669185769,43.5295486747089,43.7121669185769,32579.8774206906,0.0,1.0
2018-07-18,52.41,52.5,52.29,52.29,45494,43.5046461869088,43.5793536503093,43.4050362357081,43.4050362357081,54806.572377492,0.0,1.0
2018-07-19,52.28,52.47,52.11,52.11,15215,43.3967354064413,43.5544511625091,43.255621308907,43.255621308907,18329.493971151,0.0,1.0
2018-07-20,52.71,52.75,52.61,52.61,5130,43.7536710649105,43.7868743819774,43.6706627722433,43.6706627722433,6180.10542701311,0.0,1.0
2018-07-23,52.63,52.7,52.57,52.7,8587,43.6872644307767,43.7453702356438,43.6374594551764,43.7453702356438,10344.7495714935,0.0,1.0
2018-07-24,52.5,52.64,52.49,52.57,8479,43.5793536503093,43.6955652600435,43.5710528210426,43.6374594551764,10214.6420888195,0.0,1.0
2018-07-25,52.79,52.83,52.49,52.62,13088,43.8200776990443,43.8532810161112,43.5710528210426,43.67896360151,15767.0993818222,0.0,1.0
2018-07-26,52.59,52.77,52.59,52.71,24793,43.6540611137098,43.8034760405109,43.6540611137098,43.7536710649105,29868.1001660694,0.0,1.0
2018-07-27,52.51,52.55,52.48,52.51,18360,43.587654479576,43.6208577966429,43.5627519917758,43.587654479576,22118.2720545732,0.0,1.0
2018-07-30,52.77,52.89,52.77,52.84,1997,43.8034760405109,43.9030859917116,43.8034760405109,43.861581845378,2405.78373055461,0.0,1.0
2018-07-31,52.78,52.97,52.78,52.97,7130,43.8117768697776,43.9694926258454,43.8117768697776,43.9694926258454,8589.50325430867,0.0,1.0
2018-08-01,52.66,52.77,52.66,52.75,6461,43.7121669185769,43.8034760405109,43.7121669185769,43.7868743819774,7783.5596810783,0.0,1.0
2018-08-02,52.31,52.47,52.31,52.47,20585,43.4216378942415,43.5544511625091,43.4216378942415,43.5544511625091,24798.7271374395,0.0,1.0
2018-08-03,52.21,52.36,52.15,52.2,42788,43.3386296015743,43.4631420405751,43.2888246259739,43.3303287723075,51546.6571171611,0.0,1.0
2018-08-06,52.13,52.25,52.13,52.2,31675,43.2722229674404,43.3718329186412,43.2722229674404,43.3303287723075,38158.8380897935,0.0,1.0
2018-08-07,52.42,52.5,52.2,52.43,23279,43.5129470161755,43.5793536503093,43.3303287723075,43.5212478454422,28044.1860108067,0.0,1.0
2018-08-08,52.56,52.56,52.43,52.52,1500,43.6291586259096,43.6291586259096,43.5212478454422,43.5959553088427,1807.04837047167,0.0,1.0
2018-08-09,52.28,52.45,52.19,52.44,8299,43.3967354064413,43.5378495039757,43.3220279430408,43.5295486747089,9997.79628436293,0.0,1.0
2018-08-10,51.56,51.66,51.49,51.66,5389,42.7990756992371,42.8820839919043,42.74096989437,42.8820839919043,6492.12244564788,0.0,1.0
2018-08-13,51.43,51.61,51.4,51.58,6116,42.6911649187697,42.8405798455707,42.6662624309695,42.8156773577705,7367.93855586981,0.0,1.0
2018-08-14,51.22,51.44,51.22,51.44,23145,42.5168475041684,42.6994657480364,42.5168475041684,42.6994657480364,27882.7563563779,0.0,1.0
2018-08-15,51.12,51.21,50.63,51.06,113562,42.4338392115012,42.5085466749017,42.0270985774316,42.3840342359008,136808.018031669,0.0,1.0
2018-08-16,51.33,51.5,51.25,51.49,19207,42.6081566261024,42.7492707236367,42.5417499919686,42.74096989437,23138.6520344329,0.0,1.0
2018-08-17,51.66,51.75,51.5,51.5,10844,42.8820839919043,42.9567914553049,42.7492707236367,42.7492707236367,13063.7550195965,0.0,1.0
2018-08-20,51.72,51.84,51.65,51.71,11722,42.9318889675047,43.0314989187054,42.8737831626376,42.923588138238,14121.4806657793,0.0,1.0
2018-08-21,52.28,52.39,52.06,52.06,17183,43.3967354064413,43.4880445283753,43.2141171625734,43.2141171625734,20700.3414332098,0.0,1.0
2018-08-22,52.56,52.56,52.42,52.42,3067,43.6291586259096,43.6291586259096,43.5129470161755,43.5129470161755,3694.81156815774,0.0,1.0
2018-08-23,52.13,52.36,52.13,52.36,3442,43.2722229674404,43.4631420405751,43.2722229674404,43.4631420405751,4146.57366077566,0.0,1.0
2018-08-24,52.51,52.61,52.47,52.47,4860,43.587654479576,43.6706627722433,43.5544511625091,43.5544511625091,5854.83672032821,0.0,1.0
2018-08-27,52.78,52.84,52.59,52.59,3698,43.8117768697776,43.861581845378,43.6540611137098,43.6540611137098,4454.97658266949,0.0,1.0
2018-08-28,52.84,52.97,52.77,52.93,17951,43.861581845378,43.9694926258454,43.8034760405109,43.9362893087785,21625.5501988913,0.0,1.0
2018-08-29,52.85,52.94,52.65,52.65,3292,43.8698826746447,43.9445901380452,43.7038660893102,43.7038660893102,3965.86882372849,0.0,1.0
2018-08-30,52.77,52.77,52.56,52.62,3731,43.8034760405109,43.8034760405109,43.6291586259096,43.67896360151,4494.73164681986,0.0,1.0
2018-08-31,52.35,52.5,52.22,52.48,8706,43.4548412113084,43.5793536503093,43.346930430841,43.5627519917758,10488.1087422176,0.0,1.0
2018-09-04,52.15,52.16,51.99,52.0,16191,43.2888246259739,43.2971254552406,43.1560113577063,43.164312186973,19505.2801108712,0.0,1.0
2018-09-05,52.45,52.47,52.31,52.43,12313,43.5378495039757,43.5544511625091,43.4216378942415,43.5212478454422,14833.4577237451,0.0,1.0
2018-09-06,52.33,52.45,52.25,52.45,3205,43.438239552775,43.5378495039757,43.3718329186412,43.5378495039757,3861.06001824113,0.0,1.0
2018-09-07,52.11,52.19,52.11,52.18,2203,43.255621308907,43.3220279430408,43.255621308907,43.3137271137741,2653.95170676606,0.0,1.0
2018-09-10,52.45,52.46,52.37,52.41,48210,43.5378495039757,43.5461503332424,43.4714428698419,43.5046461869088,58078.5346269594,0.0,1.0
2018-09-11,52.44,52.44,52.2401,52.2401,21679,43.5295486747089,43.5295486747089,43.3636150976671,43.3636150976671,26116.6677489702,0.0,1.0
2018-09-12,52.46,52.52,52.27,52.27,6385,43.5461503332424,43.5959553088427,43.3884345771746,43.3884345771746,7692.00256364107,0.0,1.0
2018-09-13,52.8,52.89,52.79,52.89,2452,43.8283785283111,43.9030859917116,43.8200776990443,43.9030859917116,2953.92173626435,0.0,1.0
2018-09-14,52.64,52.78,52.56,52.78,1064,43.6955652600435,43.8117768697776,43.6291586259096,43.8117768697776,1281.79964412124,0.0,1.0
2018-09-17,52.93,53.03,52.93,52.93,5862,43.9362893087785,44.0192976014457,43.9362893087785,43.9362893087785,7061.94503180328,0.0,1.0
2018-09-18,52.99,53.14,52.92,53.14,3077,43.9860942843789,44.1106067233797,43.9279884795118,44.1106067233797,3706.85855729421,0.0,1.0
2018-09-19,52.95,52.99,52.94,52.99,3578,43.9528909673119,43.9860942843789,43.9445901380452,43.9860942843789,4310.41271303176,0.0,1.0
2018-09-20,53.41,53.41,53.35,53.41,3398,44.3347291135813,44.3347291135813,44.284924137981,44.3347291135813,4093.56690857516,0.0,1.0
2018-09-21,53.43,53.44,53.32,53.34,2696,44.3513307721148,44.3596316013815,44.2600216501808,44.2766233087142,3247.86827119441,0.0,1.0
2018-09-24,53.26,53.56,53.26,53.56,3644,44.2102166745804,44.4592415525822,44.2102166745804,44.4592415525822,4389.92284133251,0.0,1.0
2018-09-25,53.4,53.6,53.38,53.48,24162,44.3264282843146,44.4924448696491,44.3098266257811,44.3928349184484,29107.9351515576,0.0,1.0
2018-09-26,53.42,53.42,53.24,53.24,4025,44.343029942848,44.343029942848,44.193615016047,44.193615016047,4848.91312743232,0.0,1.0
2018-09-27,52.87,53.13,52.87,53.1,18153,43.8864843331781,44.102305894113,43.8864843331781,44.0774034063128,21868.8993794482,0.0,1.0
2018-09-28,52.66,52.76,52.46,52.54,7046,43.7121669185769,43.7951752112442,43.5461503332424,43.6125569673762,8488.30854556225,0.0,1.0
2018-10-01,52.57,52.72,52.47,52.72,4002,43.6374594551764,43.7619718941773,43.5544511625091,43.7619718941773,4821.20505241841,0.0,1.0
2018-10-02,52.46,52.5,52.32,52.4,6657,43.5461503332424,43.5793536503093,43.4299387235082,43.496345357642,8019.68066815327,0.0,1.0
2018-10-03,52.3,52.4,52.3,52.3,2747,43.4133370649748,43.496345357642,43.4133370649748,43.4133370649748,3309.30791579045,0.0,1.0
2018-10-04,52.26,52.3,52.14,52.3,3862,43.3801337479079,43.4133370649748,43.2805237967072,43.4133370649748,4652.54720450772,0.0,1.0
2018-10-05,52.27,52.27,52.11,52.21,5388,43.3884345771746,43.3884345771746,43.255621308907,43.3386296015743,6490.91774673424,0.0,1.0
2018-10-08,52.01,52.02,51.93,51.98,2659,43.1726130162397,43.1809138455065,43.1062063821059,43.1477105284396,3203.29441138945,0.0,1.0
2018-10-09,51.96,52.05,51.87,51.87,1881,43.1311088699061,43.2058163333066,43.0564014065056,43.0564014065056,2266.03865657147,0.0,1.0
2018-10-10,52.05,52.19,51.96,52.03,2924,43.2058163333066,43.3220279430408,43.1311088699061,43.1892146747732,3522.53962350611,0.0,1.0
2018-10-11,52.15,52.25,52.03,52.03,3472,43.2888246259739,43.3718329186412,43.1892146747732,43.1892146747732,4182.71462818509,0.0,1.0
2018-10-12,52.18,52.24,52.13,52.24,2146,43.3137271137741,43.3635320893744,43.2722229674404,43.3635320893744,2585.28386868813,0.0,1.0
2018-10-15,52.19,52.31,52.19,52.29,19380,43.3220279430408,43.4216378942415,43.3220279430408,43.4050362357081,23347.064946494,0.0,1.0
2018-10-16,52.27,52.32,52.23,52.23,5748,43.3884345771746,43.4299387235082,43.3552312601077,43.3552312601077,6924.60935564744,0.0,1.0
2018-10-17,51.92,52.15,51.92,52.08,2227,43.0979055528392,43.2888246259739,43.0979055528392,43.2307188211068,2682.86448069361,0.0,1.0
2018-10-18,51.6,51.91,51.6,51.91,3698,42.832279016304,43.0896047235725,42.832279016304,43.0896047235725,4454.97658266949,0.0,1.0
2018-10-19,51.73,51.85,51.6,51.6,2510,42.9401897967714,43.0397997479721,42.832279016304,42.832279016304,3023.79427325593,0.0,1.0
2018-10-22,51.57,51.65,51.53,51.56,2290,42.8073765285038,42.8737831626376,42.7741732114369,42.7990756992371,2758.76051225342,0.0,1.0
2018-10-23,51.59,51.66,51.45,51.48,4646,42.8239781870373,42.8820839919043,42.7077665773031,42.7326690651033,5597.03115280758,0.0,1.0
2018-10-24,51.15,51.24,51.1,51.24,14355,42.4587416993013,42.5334491627019,42.4172375529677,42.5334491627019,17293.4529054139,0.0,1.0
2018-10-25,50.91,51.03,50.88,51.03,6584,42.2595217968999,42.3591317481006,42.2346193090998,42.3591317481006,7931.73764745699,0.0,1.0
2018-10-26,51.08,51.08,50.7,50.7,59889,42.4006358944343,42.4006358944343,42.0852043822987,42.0852043822987,72148.2132394518,0.0,1.0
2018-10-29,50.85,50.95,50.83,50.95,4248,42.2097168212996,42.2927251139668,42.1931151627661,42.2927251139668,5117.56098517576,0.0,1.0
2018-10-30,50.68,50.93,50.68,50.83,2839,42.0686027237652,42.2761234554334,42.0686027237652,42.1931151627661,3420.14021584605,0.0,1.0
2018-10-31,50.68,50.77,50.63,50.73,4037,42.0686027237652,42.1433101871658,42.0270985774316,42.1101068700989,4863.36951439609,0.0,1.0
2018-11-01,51.15,51.19,50.99,50.99,19214,42.4587416993013,42.4919450163682,42.3259284310337,42.3259284310337,23147.0849268285,0.0,1.0
2018-11-02,51.16,51.38,51.13,51.38,2201,42.4670425285681,42.649660772436,42.4421400407679,42.649660772436,2651.54230893876,0.0,1.0
2018-11-05,51.25,51.27,51.21,51.23,3646,42.5417499919686,42.5583516505021,42.5085466749017,42.5251483334351,4392.3322391598,0.0,1.0
2018-11-06,51.41,51.45,51.32,51.33,17368,42.6745632602362,42.7077665773031,42.5998557968357,42.6081566261024,20923.2107322346,0.0,1.0
2018-11-07,51.69,51.78,51.64,51.78,5155,42.9069864797045,42.981693943105,42.8654823333709,42.981693943105,6210.22289985431,0.0,1.0
2018-11-08,51.24,51.55,51.24,51.54,20637,42.5334491627019,42.7907748699704,42.5334491627019,42.7824740407036,24861.3714809492,0.0,1.0
2018-11-09,51.16,51.16,51.03,51.12,9333,42.4670425285681,42.4670425285681,42.3591317481006,42.4338392115012,11243.4549610747,0.0,1.0
2018-11-12,50.51,50.74,50.51,50.74,1392,41.9274886262309,42.1184076993656,41.9274886262309,42.1184076993656,1676.94088779771,0.0,1.0
2018-11-13,50.5,50.64,50.5,50.53,1324,41.9191877969642,42.0353994066983,41.9191877969642,41.9440902847644,1595.02136166966,0.0,1.0
2018-11-14,50.75,50.75,50.75,50.75,651,42.1267085286323,42.1267085286323,42.1267085286323,42.1267085286323,784.258992784705,0.0,1.0
2018-11-15,50.57,50.58,50.29,50.44,21886,41.9772936018313,41.985594431098,41.7448703823629,41.8693828213638,26366.0404240953,0.0,1.0
2018-11-16,50.58,50.59,50.52,50.54,1383,41.985594431098,41.9938952603647,41.9357894554976,41.9523911140311,1666.09859757488,0.0,1.0
2018-11-19,50.46,50.49,50.33,50.33,7150,41.8859844798973,41.9108869676975,41.7780736994298,41.7780736994298,8613.59723258162,0.0,1.0
2018-11-20,49.86,50.1,49.8,49.96,11903,41.3879347238937,41.5871546262952,41.3381297482934,41.470943016561,14339.5311691495,0.0,1.0
2018-11-21,50.2,50.26,50.16,50.25,2803,41.6701629189624,41.7199678945628,41.6369596018955,41.711667065296,3376.77105495473,0.0,1.0
2018-11-23,49.96,50.061,49.96,50.061,13537,41.470943016561,41.5547813921549,41.470943016561,41.5547813921549,16308.00919405,0.0,1.0
2018-11-26,50.02,50.17,49.61,50.11,60739,41.5207479921614,41.6452604311622,41.1804139922256,41.5954554555619,73172.2073160524,0.0,1.0
2018-11-27,49.76,49.95,49.69,49.95,32632,41.3049264312265,41.4626421872943,41.2468206263594,41.4626421872943,39311.7349501543,0.0,1.0
2018-11-28,49.99,50.05,49.57,49.77,12820,41.4958455043612,41.5456504799615,41.1472106751587,41.3132272604932,15444.2400729645,0.0,1.0
2018-11-29,50.01,50.08,49.96,49.99,178967,41.5124471628946,41.5705529677617,41.470943016561,41.4958455043612,215601.350478802,0.0,1.0
2018-11-30,49.79,49.85,49.78,49.85,1989,41.3298289190267,41.379633894627,41.3215280897599,41.379633894627,2396.14613924543,0.0,1.0
2018-12-03,50.13,50.23,50.08,50.16,10647,41.6120571140953,41.6950654067626,41.5705529677617,41.6369596018955,12826.4293336079,0.0,1.0
2018-12-04,49.84,50.27,49.83,50.27,6784,41.3713330653603,41.7282687238295,41.3630322360936,41.7282687238295,8172.67743018654,0.0,1.0
2018-12-06,49.815,49.889,49.81,49.84,7659,41.3505809921935,41.4120071287673,41.3464305775601,41.3713330653603,9226.78897962834,0.0,1.0
2018-12-07,50.01,50.03,49.93,49.93,3614,41.5124471628946,41.5290488214281,41.4460405287608,41.4460405287608,4353.78187392308,0.0,1.0
2018-12-10,49.54,49.79,49.49,49.76,12735,41.1223081873585,41.3298289190267,41.0808040410249,41.3049264312265,15341.8406653045,0.0,1.0
2018-12-11,49.35,49.5,49.28,49.48,34993,40.9645924312907,41.0891048702916,40.9064866264237,41.0725032117582,42156.0290852768,0.0,1.0
2018-12-12,49.89,49.96,49.82,49.9,19295,41.4128372116939,41.470943016561,41.3547314068268,41.4211380409606,23244.6655388339,0.0,1.0
2018-12-13,49.99,49.99,49.95,49.95,2904,41.4958455043612,41.4958455043612,41.4626421872943,41.4626421872943,3498.44564523315,0.0,1.0
2018-12-14,49.7,49.75,49.66,49.66,14602,41.2551214556261,41.2966256019598,41.2219181385592,41.2219181385592,17591.0135370849,0.0,1.0
2018-12-17,49.8981,49.9604,49.85,49.87,3448,41.4195608834,41.4712750497317,41.379633894627,41.3962355531605,4153.80185425754,0.0,1.0
2018-12-18,48.05,48.31,47.9,48.31,23451,41.4946144913809,41.7191431025726,41.365078754155,41.7191431025726,27155.8264563238,1.938517,1.0
2018-12-19,48.066,48.36,48.066,48.23,8650,41.508431636685,41.7623216816479,41.508431636685,41.6500573760521,10016.5408232997,0.0,1.0
2018-12-20,48.23,48.41,48.19,48.28,42024,41.6500573760521,41.8055002607232,41.6155145127918,41.6932359551274,48663.0186772654,0.0,1.0
2018-12-21,47.76,48.04,47.71,48.04,1084,41.2441787327441,41.4859787755658,41.2010001536687,41.4859787755658,1255.25205230715,0.0,1.0
2018-12-24,47.89,48.05,47.87,48.05,2978,41.3564430383399,41.4946144913809,41.3391716067098,41.4946144913809,3448.46919905046,0.0,1.0
2018-12-26,47.72,47.86,47.7,47.7,3354,41.2096358694838,41.3305358908947,41.1923644378537,41.1923644378537,3883.87027992453,0.0,1.0
2018-12-27,48.11,48.12,47.93,47.93,34336,41.5464287862713,41.5550645020864,41.3909859016001,41.3909859016001,39760.4561513085,0.0,1.0
2018-12-28,48.2916,48.31,48.21,48.31,3469,41.7032533854728,41.7191431025726,41.6327859444219,41.7191431025726,4017.03816370251,0.0,1.0
2018-12-31,48.3,48.3,48.24,48.24,9056,41.7105073867575,41.7105073867575,41.6586930918671,41.6586930918671,10486.6813521158,0.0,1.0
2019-01-02,47.81,47.8819,47.77,47.8819,6328,41.2873573118194,41.3494481085297,41.2528144485591,41.3494481085297,7327.70755258271,0.0,1.0
2019-01-03,47.76,47.76,47.68,47.7,2157,41.2441787327441,41.2441787327441,41.1750930062236,41.1923644378537,2497.76630703554,0.0,1.0
2019-01-04,48.01,48.05,47.7,47.7,3792,41.4600716281207,41.4946144913809,41.1923644378537,41.1923644378537,4391.06621987889,0.0,1.0
2019-01-07,48.36,48.37,48.3,48.3,1363,41.7623216816479,41.7709573974629,41.7105073867575,41.7105073867575,1578.32891816849,0.0,1.0
2019-01-08,48.3,48.36,48.22,48.22,2963,41.7105073867575,41.7623216816479,41.641421660237,41.641421660237,3431.09947507942,0.0,1.0
2019-01-09,48.98,49.0,48.8,48.9,18479,42.2977360621818,42.315007493812,42.1422931775107,42.2286503356613,21398.3419507231,0.0,1.0
2019-01-10,48.85,48.94,48.79,48.91,26771,42.185471756586,42.2631931989216,42.1336574616956,42.2372860514764,31000.325361914,0.0,1.0
2019-01-11,48.76,48.79,48.75,48.75,3894,42.1077503142504,42.1336574616956,42.0991145984354,42.0991145984354,4509.18034288197,0.0,1.0
2019-01-14,48.74,48.81,48.71,48.71,2348,42.0904788826203,42.1509288933258,42.0645717351751,42.0645717351751,2718.94079226678,0.0,1.0
2019-01-15,48.65,48.75,48.6,48.75,1281,42.0127574402847,42.0991145984354,41.9695788612094,42.0991145984354,1483.37442712681,0.0,1.0
2019-01-16,48.75,48.81,48.71,48.73,3690,42.0991145984354,42.1509288933258,42.0645717351751,42.0818431668052,4272.95209687582,0.0,1.0
2019-01-17,48.77,48.77,48.67,48.67,1461,42.1163860300655,42.1163860300655,42.0300288719149,42.0300288719149,1691.81111477929,0.0,1.0
2019-01-18,48.74,48.88,48.7,48.88,3507,42.0904788826203,42.2113789040312,42.0559360193601,42.2113789040312,4061.04146442914,0.0,1.0
2019-01-22,48.6011,48.78,48.5701,48.78,2197,41.9705287899491,42.1250217458806,41.9437580709224,42.1250217458806,2544.08557095831,0.0,1.0
2019-01-23,48.72,48.76,48.65,48.72,10460,42.0732074509902,42.1077503142504,42.0127574402847,42.0732074509902,12112.4875158052,0.0,1.0
2019-01-24,48.56,48.78,48.5,48.74,2721,41.9350359979492,42.1250217458806,41.8832217030588,42.0904788826203,3150.86792834664,0.0,1.0
2019-01-25,49.01,49.05,48.81,48.96,2171,42.323643209627,42.3581860728873,42.1509288933258,42.2804646305517,2513.97804940851,0.0,1.0
2019-01-28,49.11,49.18,48.99,49.06,14361,42.4100003677777,42.4704503784831,42.3063717779969,42.3668217887023,16629.7737298736,0.0,1.0
2019-01-29,49.07,49.11,49.03,49.11,5217,42.3754575045174,42.4100003677777,42.3409146412572,42.4100003677777,6041.18999712769,0.0,1.0
2019-01-30,49.37,49.39,49.06,49.07,1836,42.6345289789693,42.6518004105994,42.3668217887023,42.3754575045174,2126.05421405529,0.0,1.0
2019-01-31,49.43,49.47,49.43,49.47,1208,42.6863432738597,42.7208861371199,42.6863432738597,42.7208861371199,1398.84177046775,0.0,1.0
2019-02-01,49.49,49.57,49.47,49.47,1936,42.7381575687501,42.8072432952706,42.7208861371199,42.7208861371199,2241.85237386222,0.0,1.0
2019-02-04,49.35,49.35,49.27,49.27,1793,42.6172575473392,42.6172575473392,42.5481718208187,42.5481718208187,2076.26100533831,0.0,1.0
2019-02-05,49.4,49.45,49.37,49.39,3040,42.6604361264145,42.7036147054898,42.6345289789693,42.6518004105994,3520.26405813076,0.0,1.0
2019-02-06,49.27,49.33,49.21,49.32,1088,42.5481718208187,42.5999861157091,42.4963575259283,42.591350399894,1259.88397869943,0.0,1.0
2019-02-07,49.06,49.09,49.03,49.06,1497,42.3668217887023,42.3927289361475,42.3409146412572,42.3668217887023,1733.49845230979,0.0,1.0
2019-02-08,48.87,48.87,48.87,48.87,454,42.2027431882161,42.2027431882161,42.2027431882161,42.2027431882161,525.723645523476,0.0,1.0
2019-02-11,48.67,48.68,48.67,48.68,1484,42.0300288719149,42.0386645877299,42.0300288719149,42.0386645877299,1718.44469153488,0.0,1.0
2019-02-12,48.98,49.01,47.94,48.88,60204,42.2977360621818,42.323643209627,41.3996216174152,42.2113789040312,69715.1241301659,0.0,1.0
2019-02-13,48.81,48.98,48.81,48.9,1552,42.1509288933258,42.2977360621818,42.1509288933258,42.2286503356613,1797.1874402036,0.0,1.0
2019-02-14,48.95,48.95,48.87,48.87,3794,42.2718289147366,42.2718289147366,42.2027431882161,42.2027431882161,4393.38218307504,0.0,1.0
2019-02-15,49.09,49.13,48.91,48.91,6355,42.3927289361475,42.4272717994078,42.2372860514764,42.2372860514764,7358.97305573059,0.0,1.0
2019-02-19,49.44,49.53,49.225,49.225,10915,42.6949789896748,42.7727004320103,42.5093110996509,42.5093110996509,12639.3691429267,0.0,1.0
2019-02-20,49.46,49.57,49.35,49.39,65438,42.7122504213049,42.8072432952706,42.6172575473392,42.6518004105994,75775.9998144607,0.0,1.0
2019-02-21,49.47,49.505,49.4,49.48,2909,42.7208861371199,42.7511111424727,42.6604361264145,42.729521852935,3368.56846878368,0.0,1.0
2019-02-22,49.485,49.58,49.44,49.5,2693,42.7338397108425,42.8158790110856,42.6949789896748,42.7467932845651,3118.44444360071,0.0,1.0
2019-02-25,49.82,50.05,49.7,49.7297,27950,43.0231361906472,43.2217576543936,42.9195076008664,42.9451556768372,32365.5856660377,0.0,1.0
2019-02-26,50.07,50.08,49.95,49.95,2414,43.2390290860238,43.2476648018388,43.135400496243,43.135400496243,2795.36757773936,0.0,1.0
2019-02-27,50.04,50.16,49.96,50.16,3040,43.2131219385786,43.3167505283593,43.1440362120581,43.3167505283593,3520.26405813076,0.0,1.0
2019-02-28,50.04,50.09,50.02,50.09,1114,43.2131219385786,43.2563005176539,43.1958505069485,43.2563005176539,1289.99150024923,0.0,1.0
2019-03-01,50.01,50.17,49.97,50.17,5628,43.1872147911334,43.3253862441744,43.1526719278731,43.3253862441744,6517.12043393418,0.0,1.0
2019-03-04,50.07,50.07,50.0,50.02,19364,43.2390290860238,43.2390290860238,43.1785790753183,43.1958505069485,22423.1556650145,0.0,1.0
2019-03-05,49.9,49.9,49.88,49.88,845,43.0922219171677,43.0922219171677,43.0749504855376,43.0749504855376,978.494450368583,0.0,1.0
2019-03-06,49.85,49.87,49.81,49.81,2792,43.0490433380924,43.0663147697225,43.0145004748321,43.0145004748321,3233.08462180956,0.0,1.0
2019-03-07,49.14,49.57,49.14,49.57,2518,42.4359075152229,42.8072432952706,42.4359075152229,42.8072432952706,2915.79766393857,0.0,1.0
2019-03-08,49.36,49.37,49.3,49.34,12949,42.6258932631543,42.6345289789693,42.5740789682639,42.6086218315241,14994.7037133997,0.0,1.0
2019-03-11,49.48,49.48,49.38,49.38,3731,42.729521852935,42.729521852935,42.6431646947844,42.6431646947844,4320.42934239667,0.0,1.0
2019-03-12,49.84,49.84,49.75,49.79,1906,43.0404076222773,43.0404076222773,42.9626861799417,42.997229043202,2207.11292592014,0.0,1.0
2019-03-13,49.96,49.98,49.95,49.98,7721,43.1440362120581,43.1613076436882,43.135400496243,43.1613076436882,8940.77591869328,0.0,1.0
2019-03-14,50.01,50.08,49.98,49.98,5192,43.1872147911334,43.2476648018388,43.1613076436882,43.1613076436882,6012.24045717595,0.0,1.0
2019-03-15,50.1586,50.19,50.1305,50.17,851,43.3155415281452,43.3426576758045,43.2912751667049,43.3253862441744,985.442339957,0.0,1.0
2019-03-18,50.26,50.3,50.2,50.23,9198,43.40310768651,43.4376505497702,43.3512933916196,43.3772005390648,10651.1147390417,0.0,1.0
2019-03-19,50.4311,50.4311,50.3701,50.4001,523,43.5508647841057,43.5508647841057,43.4981869176338,43.524094065079,605.624375790259,0.0,1.0
2019-03-20,50.63,50.75,50.35,50.35,1610,43.7226291716673,43.8262577614481,43.4808291288456,43.4808291288456,1864.35037289162,0.0,1.0
2019-03-21,50.34,50.46,50.34,50.46,2715,43.4721934130305,43.5758220028113,43.4721934130305,43.5758220028113,3143.92003875823,0.0,1.0
2019-03-22,49.98,50.08,49.9,50.08,3531,43.1613076436882,43.2476648018388,43.0922219171677,43.2476648018388,4088.8330227828,0.0,1.0
2019-03-25,50.01,50.06,49.98,49.99,1079,43.1872147911334,43.2303933702087,43.1613076436882,43.1699433595033,1249.46214431681,0.0,1.0
2019-03-26,50.01,50.07,50.0,50.07,3317,43.1872147911334,43.2390290860238,43.1785790753183,43.2390290860238,3841.02496079596,0.0,1.0
2019-03-27,49.91,49.97,49.88,49.94,36362,43.1008576329828,43.1526719278731,43.0749504855376,43.1267647804279,42106.5268689969,0.0,1.0
2019-03-28,49.79,49.85,49.77,49.85,1524,42.997229043202,43.0490433380924,42.9799576115719,43.0490433380924,1764.76395545766,0.0,1.0
2019-03-29,49.84,49.87,49.84,49.86,3283,43.0404076222773,43.0663147697225,43.0404076222773,43.0576790539074,3801.65358646161,0.0,1.0
2019-04-01,50.06,50.08,50.06,50.08,313,43.2303933702087,43.2476648018388,43.2303933702087,43.2476648018388,362.4482401957,0.0,1.0
2019-04-02,50.07,50.1,50.03,50.03,1070,43.2390290860238,43.264936233469,43.2044862227635,43.2044862227635,1239.04030993418,0.0,1.0
2019-04-03,50.3,50.3,50.21,50.21,2748,43.4376505497702,43.4376505497702,43.3599291074347,43.3599291074347,3182.13343149452,0.0,1.0
2019-04-04,50.12,50.15,50.05,50.13,1307,43.2822076650991,43.3081148125443,43.2217576543936,43.2908433809142,1513.48194867661,0.0,1.0
2019-04-05,50.13,50.13,50.08,50.1,2007,43.2908433809142,43.2908433809142,43.2476648018388,43.264936233469,2324.06906732514,0.0,1.0
2019-04-08,50.33,50.36,50.19,50.19,12422,43.4635576972154,43.4894648446606,43.3426576758045,43.3426576758045,14384.4474112172,0.0,1.0
2019-04-09,50.36,50.42,50.32,50.42,790,43.4894648446606,43.541279139551,43.4549219814004,43.541279139551,914.80546247477,0.0,1.0
2019-04-10,50.45,50.47,50.45,50.47,290,43.5671862869962,43.5844577186263,43.5671862869962,43.5844577186263,335.814663440105,0.0,1.0
2019-04-11,50.43,50.48,50.43,50.47,2361,43.5499148553661,43.5930934344414,43.5499148553661,43.5844577186263,2733.99455304168,0.0,1.0
2019-04-12,50.69,50.74,50.62,50.62,1401,43.7744434665577,43.817622045633,43.7139934558523,43.7139934558523,1622.33221889513,0.0,1.0
2019-04-15,50.65,50.67,50.6,50.67,16284,43.7399006032975,43.7571720349276,43.6967220242221,43.7571720349276,18856.5723429609,0.0,1.0
2019-04-16,50.6345,50.6722,50.63,50.63,830,43.7265152437841,43.7590718924069,43.7226291716673,43.7226291716673,961.124726397543,0.0,1.0
2019-04-17,50.78,50.81,50.71,50.75,1830,43.8521649088933,43.8780720563385,43.7917148981878,43.8262577614481,2119.10632446687,0.0,1.0
2019-04-18,50.57,50.7,50.53,50.62,35211,43.670814876777,43.7830791823728,43.6362720135167,43.7139934558523,40773.6900496191,0.0,1.0
2019-04-22,50.69,50.69,50.62,50.62,2051,43.7744434665577,43.7744434665577,43.7139934558523,43.7139934558523,2375.02025764019,0.0,1.0
2019-04-23,50.54,50.54,50.45,50.52,7011,43.6449077293318,43.6449077293318,43.5671862869962,43.6276362977016,8118.60898406406,0.0,1.0
2019-04-24,50.21,50.38,50.11,50.38,7408,43.3599291074347,43.5067362762907,43.273571949284,43.5067362762907,8578.32767849758,0.0,1.0
2019-04-25,50.04,50.11,50.04,50.05,17440,43.2131219385786,43.273571949284,43.2131219385786,43.2217576543936,20195.1990703291,0.0,1.0
2019-04-26,50.07,50.105,50.06,50.06,1009,43.2390290860238,43.2692540913765,43.2303933702087,43.2303933702087,1168.40343245195,0.0,1.0
2019-04-29,50.27,50.3,50.18,50.19,2987,43.4117434023251,43.4376505497702,43.3340219599895,43.3426576758045,3458.89103343308,0.0,1.0
2019-04-30,50.44,50.45,50.2,50.45,2356,43.5585505711811,43.5671862869962,43.3512933916196,43.5671862869962,2728.20464505134,0.0,1.0
2019-05-01,50.3,50.59,50.3,50.54,8587,43.4376505497702,43.6880863084071,43.4376505497702,43.6449077293318,9943.58798262133,0.0,1.0
2019-05-02,50.15,50.19,50.14,50.14,1273,43.3081148125443,43.3426576758045,43.2994790967292,43.2994790967292,1474.11057434226,0.0,1.0
2019-05-03,50.31,50.31,50.04,50.04,1432,43.4462862655853,43.4462862655853,43.2131219385786,43.2131219385786,1658.22964843528,0.0,1.0
2019-05-06,50.25,50.31,50.08,50.08,1347,43.3944719706949,43.4462862655853,43.2476648018388,43.2476648018388,1559.80121259939,0.0,1.0
2019-05-07,50.03,50.03,49.94,49.98,7105,43.2044862227635,43.2044862227635,43.1267647804279,43.1613076436882,8227.45925428258,0.0,1.0
2019-05-08,49.99,50.09,49.93,50.09,16776,43.1699433595033,43.2563005176539,43.1181290646129,43.2563005176539,19426.299289211,0.0,1.0
2019-05-09,49.95,50.13,49.93,50.0,35348,43.135400496243,43.2908433809142,43.1181290646129,43.1785790753183,40932.3335285546,0.0,1.0
2019-05-10,50.15,50.21,50.09,50.21,3362,43.3081148125443,43.3599291074347,43.2563005176539,43.3599291074347,3893.13413270908,0.0,1.0
2019-05-13,49.99,50.1,49.94,50.02,3904,43.1699433595033,43.264936233469,43.1267647804279,43.1958505069485,4520.76015886266,0.0,1.0
2019-05-14,49.98,50.05,49.97,49.97,3496,43.1613076436882,43.2217576543936,43.1526719278731,43.1526719278731,4048.30366685037,0.0,1.0
2019-05-15,49.97,50.0,49.84,49.84,1843,43.1526719278731,43.1785790753183,43.0404076222773,43.0404076222773,2134.16008524177,0.0,1.0
2019-05-16,49.83,49.89,49.8,49.87,42633,43.0317719064622,43.0835862013526,43.0058647590171,43.0663147697225,49368.2294704898,0.0,1.0
2019-05-17,49.81,49.81,49.8,49.8,10411,43.0145004748321,43.0145004748321,43.0058647590171,43.0058647590171,12055.7464174998,0.0,1.0
2019-05-20,49.78,49.85,49.78,49.79,17858,42.9885933273869,43.0490433380924,42.9885933273869,42.997229043202,20679.2353783221,0.0,1.0
2019-05-21,49.87,49.99,49.84,49.85,3537,43.0663147697225,43.1699433595033,43.0404076222773,43.0490433380924,4095.78091237122,0.0,1.0
2019-05-22,49.76,49.79,49.69,49.69,34022,42.9713218957568,42.997229043202,42.9108718850513,42.9108718850513,39396.8499295147,0.0,1.0
2019-05-23,49.65,49.66,49.43,49.53,36590,42.8763290217911,42.8849647376062,42.6863432738597,42.7727004320103,42370.5466733567,0.0,1.0
2019-05-24,49.89,49.89,49.86,49.86,1765,43.0835862013526,43.0835862013526,43.0576790539074,43.0576790539074,2043.83752059237,0.0,1.0
2019-05-28,49.66,49.73,49.66,49.73,1592,42.8849647376062,42.9454147483116,42.8849647376062,42.9454147483116,1843.50670412637,0.0,1.0
2019-05-29,49.42,49.54,49.42,49.48,33651,42.6777075580446,42.7813361478254,42.6777075580446,42.729521852935,38967.238756631,0.0,1.0
2019-05-30,49.49,49.5,49.39,49.5,2985,42.7381575687501,42.7467932845651,42.6518004105994,42.7467932845651,3456.57507023695,0.0,1.0
2019-05-31,49.47,49.59,49.43,49.44,6153,42.7208861371199,42.8245147269007,42.6863432738597,42.6949789896748,7125.06077292059,0.0,1.0
2019-06-03,49.72,49.72,49.53,49.53,5928,42.9367790324965,42.9367790324965,42.7727004320103,42.7727004320103,6864.51491335499,0.0,1.0
2019-06-04,49.93,49.94,49.85,49.85,9159,43.1181290646129,43.1267647804279,43.0490433380924,43.0490433380924,10605.953456717,0.0,1.0
2019-06-05,49.91,50.01,49.91,50.01,841,43.1008576329828,43.1872147911334,43.1008576329828,43.1872147911334,973.862523976304,0.0,1.0
2019-06-06,50.09,50.19,49.93,49.94,5982,43.2563005176539,43.3426576758045,43.1181290646129,43.1267647804279,6927.04591965073,0.0,1.0
2019-06-07,50.48,50.551,50.4161,50.46,5382,43.5930934344414,43.6544070167283,43.5379112103831,43.5758220028113,6232.25696080913,0.0,1.0
2019-06-10,50.495,50.53,50.45,50.53,5142,43.606047008164,43.6362720135167,43.5671862869962,43.6362720135167,5954.34137727249,0.0,1.0
2019-06-11,50.66,50.67,50.58,50.58,1687,43.7485363191125,43.7571720349276,43.679450592592,43.679450592592,1953.51495594296,0.0,1.0
2019-06-12,50.39,50.49,50.39,50.49,17211,43.5153719921058,43.6017291502564,43.5153719921058,43.6017291502564,19930.0212843712,0.0,1.0
2019-06-13,50.32,50.38,50.29,50.29,6243,43.4549219814004,43.5067362762907,43.4290148339552,43.4290148339552,7229.27911674681,0.0,1.0
2019-06-14,50.08,50.14,50.08,50.13,1024,43.2476648018388,43.2994790967292,43.2476648018388,43.2908433809142,1185.77315642299,0.0,1.0
2019-06-17,50.09,50.16,50.05,50.12,1488,43.2563005176539,43.3167505283593,43.2217576543936,43.2822076650991,1723.07661792716,0.0,1.0
2019-06-18,50.17,50.19,50.09,50.09,12874,43.3253862441744,43.3426576758045,43.2563005176539,43.2563005176539,14907.8550935445,0.0,1.0
2019-06-19,50.525,50.525,50.4001,50.4001,675,43.6319541556092,43.6319541556092,43.524094065079,43.524094065079,781.637578696796,0.0,1.0
2019-06-20,50.995,51.055,50.96,51.01,2333,44.0378327989172,44.0896470938075,44.0076077935644,44.0507863726398,2701.57106829574,0.0,1.0
2019-06-21,51.2962,51.2962,51.05,51.06,3682,44.2979405592669,44.2979405592669,44.0853292359,44.0939649517151,4263.68824409127,0.0,1.0
2019-06-24,51.37,51.38,51.32,51.38,1732,44.361672141982,44.3703078577971,44.3184935629067,44.3703078577971,2005.62412785608,0.0,1.0
2019-06-25,51.18,51.25,51.13,51.25,1166,44.1975935414958,44.2580435522013,44.1544149624205,44.2580435522013,1350.20654334884,0.0,1.0
2019-06-26,51.17,51.21,51.15,51.16,3637,44.1889578256808,44.223500688941,44.1716863940506,44.1803221098657,4211.57907217815,0.0,1.0
2019-06-27,51.31,51.31,51.26,51.26,1018,44.3098578470917,44.3098578470917,44.2666792680163,44.2666792680163,1178.82526683458,0.0,1.0
2019-06-28,51.42,51.49,51.4,51.45,1961,44.4048507210574,44.4653007317628,44.3875792894272,44.4307578685026,2270.80191381395,0.0,1.0
2019-07-01,51.21,51.44,51.21,51.44,8020,44.223500688941,44.4221221526875,44.223500688941,44.4221221526875,9287.01241651602,0.0,1.0
2019-07-02,51.23,51.32,51.23,51.32,5732,44.2407721205712,44.3184935629067,44.2407721205712,44.3184935629067,6637.55052013339,0.0,1.0
2019-07-03,51.37,51.43,51.33,51.35,5508,44.361672141982,44.4134864368724,44.3271292787218,44.3444007103519,6378.16264216587,0.0,1.0
2019-07-05,51.13,51.2,50.99,51.2,701,44.1544149624205,44.214864973126,44.0335149410096,44.214864973126,811.7451002466,0.0,1.0
2019-07-08,51.04,51.11,51.03,51.11,533,44.0766935200849,44.1371435307904,44.0680578042699,44.1371435307904,617.204191770953,0.0,1.0
2019-07-09,50.94,50.98,50.91,50.94,2741,43.9903363619343,44.0248792251946,43.9644292144891,43.9903363619343,3174.02756030803,0.0,1.0
2019-07-10,51.12,51.18,51.11,51.15,3736,44.1457792466055,44.1975935414958,44.1371435307904,44.1716863940506,4326.21925038701,0.0,1.0
2019-07-11,51.17,51.2,51.1,51.13,2053,44.1889578256808,44.214864973126,44.1285078149753,44.1544149624205,2377.33622083633,0.0,1.0
2019-07-12,51.19,51.19,51.09,51.09,790,44.2062292573109,44.2062292573109,44.1198720991603,44.1198720991603,914.80546247477,0.0,1.0
2019-07-15,51.14,51.14,51.07,51.13,1045,44.1630506782356,44.1630506782356,44.1026006675301,44.1544149624205,1210.09076998245,0.0,1.0
2019-07-16,50.92,51.01,50.84,51.01,2009,43.9730649303042,44.0507863726398,43.9039792037837,44.0507863726398,2326.38503052128,0.0,1.0
2019-07-17,50.91,50.99,50.87,50.89,1827,43.9644292144891,44.0335149410096,43.9298863512289,43.947157782859,2115.63237967266,0.0,1.0
2019-07-18,51.07,51.07,51.04,51.04,535,44.1026006675301,44.1026006675301,44.0766935200849,44.0766935200849,619.520154967092,0.0,1.0
2019-07-19,50.85,50.87,50.83,50.87,2104,43.9126149195987,43.9298863512289,43.8953434879686,43.9298863512289,2436.39328233787,0.0,1.0
2019-07-22,50.91,51.0,50.91,50.97,914,43.9644292144891,44.0421506568247,43.9644292144891,44.0162435093795,1058.39518063537,0.0,1.0
2019-07-23,50.69,50.74,50.67,50.72,3364,43.7744434665577,43.817622045633,43.7571720349276,43.8003506140029,3895.45009590522,0.0,1.0
2019-07-24,50.75,50.82,50.74,50.76,10577,43.8262577614481,43.8867077721535,43.817622045633,43.8348934772632,12247.9713627793,0.0,1.0
2019-07-25,50.92,50.92,50.9,50.9,1315,43.9730649303042,43.9730649303042,43.9557934986741,43.9557934986741,1522.74580146117,0.0,1.0
2019-07-26,50.81,50.83,50.79,50.79,642,43.8780720563385,43.8953434879686,43.8608006247084,43.8608006247084,743.424185960509,0.0,1.0
2019-07-29,50.84,50.85,50.84,50.85,689,43.9039792037837,43.9126149195987,43.9039792037837,43.9126149195987,797.849321069767,0.0,1.0
2019-07-30,50.71,50.72,50.66,50.67,3926,43.7917148981878,43.8003506140029,43.7485363191125,43.7571720349276,4546.23575402019,0.0,1.0
2019-07-31,50.41,50.68,50.41,50.68,1177,43.5326434237359,43.7658077507427,43.5326434237359,43.7658077507427,1362.9443409276,0.0,1.0
2019-08-01,50.48,50.49,50.39,50.39,2341,43.5930934344414,43.6017291502564,43.5153719921058,43.5153719921058,2710.8349210803,0.0,1.0
2019-08-02,50.46,50.5,50.4,50.5,1668,43.5758220028113,43.6103648660715,43.5240077079209,43.6103648660715,1931.51330557964,0.0,1.0
2019-08-05,50.56,50.62,50.51,50.51,8249,43.6621791609619,43.7139934558523,43.6190005818866,43.6190005818866,9552.19020247389,0.0,1.0
2019-08-06,50.71,50.79,50.69,50.7,1986,43.7917148981878,43.8608006247084,43.7744434665577,43.7830791823728,2299.75145376569,0.0,1.0
2019-08-07,50.82,50.87,50.79,50.83,739,43.8867077721535,43.9298863512289,43.8608006247084,43.8953434879686,855.748400973235,0.0,1.0
2019-08-08,50.8,50.88,50.79,50.86,48415,43.8694363405234,43.9385220670439,43.8608006247084,43.9212506354138,56063.6790705266,0.0,1.0
2019-08-09,50.82,50.82,50.77,50.77,855,43.8867077721535,43.8867077721535,43.8435291930782,43.8435291930782,990.074266349277,0.0,1.0
2019-08-12,50.74,50.84,50.7,50.79,1915,43.817622045633,43.9039792037837,43.7830791823728,43.8608006247084,2217.53476030277,0.0,1.0
2019-08-13,50.69,50.69,50.66,50.67,2670,43.7744434665577,43.7744434665577,43.7485363191125,43.7571720349276,3091.81086684511,0.0,1.0
2019-08-14,50.24,50.38,50.24,50.38,4727,43.3858362548799,43.5067362762907,43.3858362548799,43.5067362762907,5473.77901407371,0.0,1.0
2019-08-15,50.29,50.3,50.23,50.23,511,43.4290148339552,43.4376505497702,43.3772005390648,43.3772005390648,591.728596613427,0.0,1.0
2019-08-16,50.235,50.245,50.15,50.15,1949,43.3815183969723,43.3901541127874,43.3081148125443,43.3081148125443,2256.90613463712,0.0,1.0
2019-08-19,50.22,50.37,50.2,50.35,12533,43.3685648232497,43.4981005604757,43.3512933916196,43.4808291288456,14512.9833686029,0.0,1.0
2019-08-20,50.42,50.49,50.34,50.34,1418,43.541279139551,43.6017291502564,43.4721934130305,43.4721934130305,1642.01790606231,0.0,1.0
2019-08-21,50.51,50.51,50.5,50.5,869,43.6190005818866,43.6190005818866,43.6103648660715,43.6103648660715,1006.28600872225,0.0,1.0
2019-08-22,50.67,50.74,50.57,50.61,100811,43.7571720349276,43.817622045633,43.670814876777,43.7053577400372,116737.282882967,0.0,1.0
2019-08-23,50.93,50.98,50.62,50.64,4714,43.9817006461192,44.0248792251946,43.7139934558523,43.7312648874824,5458.72525329882,0.0,1.0
2019-08-26,50.93,50.93,50.9,50.9,12881,43.9817006461192,43.9817006461192,43.9557934986741,43.9557934986741,14915.960964731,0.0,1.0
2019-08-27,50.91,50.99,50.89,50.91,9395,43.9644292144891,44.0335149410096,43.947157782859,43.9644292144891,10879.2371138613,0.0,1.0
2019-08-28,50.77,50.82,50.73,50.82,6685,43.8435291930782,43.8867077721535,43.808986329818,43.8867077721535,7741.10698309347,0.0,1.0
2019-08-29,50.76,50.85,50.7,50.78,3154,43.8348934772632,43.9126149195987,43.7830791823728,43.8521649088933,3652.27396031066,0.0,1.0
2019-08-30,50.43,50.65,50.42,50.61,2743,43.5499148553661,43.7399006032975,43.541279139551,43.7053577400372,3176.34352350417,0.0,1.0
2019-09-03,50.32,50.33,50.13,50.13,3794,43.4549219814004,43.4635576972154,43.2908433809142,43.2908433809142,4393.38218307503,0.0,1.0
2019-09-04,50.65,50.66,50.6,50.6,1000,43.7399006032975,43.7485363191125,43.6967220242221,43.6967220242221,1157.98159806933,0.0,1.0
2019-09-05,50.78,50.96,50.73,50.96,1900,43.8521649088933,44.0076077935644,43.808986329818,44.0076077935644,2200.16503633172,0.0,1.0
2019-09-06,50.71,50.74,50.69,50.73,6689,43.7917148981878,43.817622045633,43.7744434665577,43.808986329818,7745.73890948575,0.0,1.0
2019-09-09,50.75,50.81,50.74,50.78,2653,43.8262577614481,43.8780720563385,43.817622045633,43.8521649088933,3072.12517967793,0.0,1.0
2019-09-10,50.62,50.66,50.6,50.6,2700,43.7139934558523,43.7485363191125,43.6967220242221,43.6967220242221,3126.55031478719,0.0,1.0
2019-09-11,50.52,50.52,50.44,50.45,700,43.6276362977016,43.6276362977016,43.5585505711811,43.5671862869962,810.587118648531,0.0,1.0
2019-09-12,50.91,50.93,50.85,50.93,6900,43.9644292144891,43.9817006461192,43.9126149195987,43.9817006461192,7990.07302667837,0.0,1.0
2019-09-13,51.05,51.12,51.02,51.02,1162,44.0853292359,44.1457792466055,44.0594220884548,44.0594220884548,1345.57461695656,0.0,1.0
2019-09-16,50.7,50.7,50.63,50.63,400,43.7830791823728,43.7830791823728,43.7226291716673,43.7226291716673,463.192639227731,0.0,1.0
2019-09-17,50.95,50.95,50.82,50.82,1435,43.9989720777494,43.9989720777494,43.8867077721535,43.8867077721535,1661.70359322949,0.0,1.0
2019-09-18,50.8,50.92,50.8,50.89,1900,43.8694363405234,43.9730649303042,43.8694363405234,43.947157782859,2200.16503633173,0.0,1.0
2019-09-19,50.83,50.92,50.78,50.92,1600,43.8953434879686,43.9730649303042,43.8521649088933,43.9730649303042,1852.77055691093,0.0,1.0
2019-09-20,50.63,50.69,50.59,50.67,600,43.7226291716673,43.7744434665577,43.6880863084071,43.7571720349276,694.788958841598,0.0,1.0
2019-09-23,50.48,50.51,50.48,50.51,1300,43.5930934344414,43.6190005818866,43.5930934344414,43.6190005818866,1505.37607749013,0.0,1.0
2019-09-24,50.62,50.62,50.56,50.58,700,43.7139934558523,43.7139934558523,43.6621791609619,43.679450592592,810.58711864853,0.0,1.0
2019-09-25,50.18,50.37,50.15,50.37,6300,43.3340219599895,43.4981005604757,43.3081148125443,43.4981005604757,7295.28406783677,0.0,1.0
2019-09-26,50.02,50.15,50.02,50.15,6600,43.1958505069485,43.3081148125443,43.1958505069485,43.3081148125443,7642.67854725756,0.0,1.0
2019-09-27,50.09,50.21,50.09,50.21,400,43.2563005176539,43.3599291074347,43.2563005176539,43.3599291074347,463.192639227732,0.0,1.0
2019-09-30,49.96,50.01,49.93,49.97,3178,43.1440362120581,43.1872147911334,43.1181290646129,43.1526719278731,3680.06551866432,0.0,1.0
2019-10-01,50.1,50.1,49.96,50.09,902,43.264936233469,43.264936233469,43.1440362120581,43.2563005176539,1044.49940145853,0.0,1.0
2019-10-02,50.09,50.12,50.07,50.1,2301,43.2563005176539,43.2822076650991,43.2390290860238,43.264936233469,2664.51565715753,0.0,1.0
2019-10-03,50.03,50.13,49.99,50.11,97541,43.2044862227635,43.2908433809142,43.1699433595033,43.273571949284,112950.68305728,0.0,1.0
2019-10-04,50.06,50.16,49.94,50.15,112487,43.2303933702087,43.3167505283593,43.1267647804279,43.3081148125443,130257.876022025,0.0,1.0
2019-10-07,49.89,50.02,49.86,49.93,8371,43.0835862013526,43.1958505069485,43.0576790539074,43.1181290646129,9693.46395743836,0.0,1.0
2019-10-08,49.69,49.73,49.62,49.72,2400,42.9108718850513,42.9454147483116,42.8504218743459,42.9367790324965,2779.15583536639,0.0,1.0
2019-10-09,49.89,49.9,49.86,49.86,783,43.0835862013526,43.0922219171677,43.0576790539074,43.0576790539074,906.699591288285,0.0,1.0
2019-10-10,50.12,50.2,50.08,50.08,1412,43.2822076650991,43.3512933916196,43.2476648018388,43.2476648018388,1635.07001647389,0.0,1.0
2019-10-11,50.47,50.49,50.4,50.49,3682,43.5844577186263,43.6017291502564,43.5240077079209,43.6017291502564,4263.68824409127,0.0,1.0
2019-10-14,50.36,50.43,50.36,50.43,1298,43.4894648446606,43.5499148553661,43.4894648446606,43.5499148553661,1503.06011429399,0.0,1.0
2019-10-15,50.55,50.55,50.3,50.3,700,43.6535434451468,43.6535434451468,43.4376505497702,43.4376505497702,810.587118648531,0.0,1.0
2019-10-16,50.85,50.85,50.69,50.73,1800,43.9126149195987,43.9126149195987,43.7744434665577,43.808986329818,2084.36687652479,0.0,1.0
2019-10-17,51.07,51.07,50.95,50.97,82608,44.1026006675301,44.1026006675301,43.9989720777494,44.0162435093795,95658.5438533112,0.0,1.0
2019-10-18,51.24,51.24,51.24,51.24,517,44.2494078363862,44.2494078363862,44.2494078363862,44.2494078363862,598.676486201843,0.0,1.0
2019-10-21,51.21,51.21,51.14,51.16,5600,44.223500688941,44.223500688941,44.1630506782356,44.1803221098657,6484.69694918825,0.0,1.0
2019-10-22,51.19,51.26,51.08,51.26,2362,44.2062292573109,44.2666792680163,44.1112363833452,44.2666792680163,2735.15253463975,0.0,1.0
2019-10-23,51.2,51.23,51.17,51.17,4546,44.214864973126,44.2407721205712,44.1889578256808,44.1889578256808,5264.18434482317,0.0,1.0
2019-10-24,50.96,50.96,50.96,50.96,91,44.0076077935644,44.0076077935644,44.0076077935644,44.0076077935644,105.376325424309,0.0,1.0
2019-10-25,50.86,50.97,50.83,50.97,5050,43.9212506354138,44.0162435093795,43.8953434879686,44.0162435093795,5847.80707025011,0.0,1.0
2019-10-28,50.92,50.96,50.88,50.88,1400,43.9730649303042,44.0076077935644,43.9385220670439,43.9385220670439,1621.17423729706,0.0,1.0
2019-10-29,50.95,51.0,50.95,50.97,4200,43.9989720777494,44.0421506568247,43.9989720777494,44.0162435093795,4863.52271189118,0.0,1.0
2019-10-30,51.1,51.1,50.95,50.95,600,44.1285078149753,44.1285078149753,43.9989720777494,43.9989720777494,694.788958841598,0.0,1.0
2019-10-31,51.13,51.13,51.13,51.13,500,44.1544149624205,44.1544149624205,44.1544149624205,44.1544149624205,578.990799034665,0.0,1.0
2019-11-01,51.29,51.29,51.26,51.26,1200,44.2925864154615,44.2925864154615,44.2666792680163,44.2666792680163,1389.5779176832,0.0,1.0
2019-11-04,51.19,51.35,51.19,51.32,9404,44.2062292573109,44.3444007103519,44.2062292573109,44.3184935629067,10889.658948244,0.0,1.0
2019-11-05,50.91,50.94,50.86,50.92,500,43.9644292144891,43.9903363619343,43.9212506354138,43.9730649303042,578.990799034665,0.0,1.0
2019-11-06,50.89,50.89,50.88,50.88,700,43.947157782859,43.947157782859,43.9385220670439,43.9385220670439,810.58711864853,0.0,1.0
2019-11-07,50.83,50.84,50.83,50.84,300,43.8953434879686,43.9039792037837,43.8953434879686,43.9039792037837,347.394479420799,0.0,1.0
2019-11-08,50.69,50.71,50.69,50.71,1500,43.7744434665577,43.7917148981878,43.7744434665577,43.7917148981878,1736.97239710399,0.0,1.0
2019-11-11,50.8,50.83,50.75,50.79,1445,43.8694363405234,43.8953434879686,43.8262577614481,43.8608006247084,1673.28340921018,0.0,1.0
2019-11-12,50.72,50.73,50.72,50.73,300,43.8003506140029,43.808986329818,43.8003506140029,43.808986329818,347.394479420799,0.0,1.0
2019-11-13,50.64,50.67,50.63,50.65,1600,43.7312648874824,43.7571720349276,43.7226291716673,43.7399006032975,1852.77055691093,0.0,1.0
2019-11-14,50.68,50.69,50.59,50.59,2895,43.7658077507427,43.7744434665577,43.6880863084071,43.6880863084071,3352.3567264107,0.0,1.0
2019-11-15,50.84,50.84,50.8,50.8,500,43.9039792037837,43.9039792037837,43.8694363405234,43.8694363405234,578.990799034664,0.0,1.0
2019-11-18,50.91,50.97,50.9,50.97,900,43.9644292144891,44.0162435093795,43.9557934986741,44.0162435093795,1042.1834382624,0.0,1.0
2019-11-19,50.9,50.97,50.89,50.97,1844,43.9557934986741,44.0162435093795,43.947157782859,44.0162435093795,2135.31806683984,0.0,1.0
2019-11-20,50.83,50.83,50.8,50.81,2300,43.8953434879686,43.8953434879686,43.8694363405234,43.8780720563385,2663.35767555946,0.0,1.0
2019-11-21,50.76,50.82,50.73,50.82,85587,43.8348934772632,43.8867077721535,43.808986329818,43.8867077721535,99108.1710339596,0.0,1.0
2019-11-22,50.62,50.73,50.6,50.69,7300,43.7139934558523,43.808986329818,43.6967220242221,43.7744434665577,8453.2656659061,0.0,1.0
2019-11-25,50.72,50.72,50.68,50.68,800,43.8003506140029,43.8003506140029,43.7658077507427,43.7658077507427,926.385278455463,0.0,1.0
2019-11-26,50.83,50.86,50.73,50.74,2100,43.8953434879686,43.9212506354138,43.808986329818,43.817622045633,2431.76135594559,0.0,1.0
2019-11-27,50.82,50.82,50.82,50.82,332,43.8867077721535,43.8867077721535,43.8867077721535,43.8867077721535,384.449890559018,0.0,1.0
2019-11-29,51.08,51.1,50.81,50.81,129321,44.1112363833452,44.1285078149753,43.8780720563385,43.8780720563385,149751.338243924,0.0,1.0
2019-12-02,51.31,51.31,51.1,51.14,4801,44.3098578470917,44.3098578470917,44.1285078149753,44.1630506782356,5559.46965233084,0.0,1.0
2019-12-03,51.26,51.28,51.26,51.28,7237,44.2666792680163,44.2839506996465,44.2666792680163,44.2839506996465,8380.31282522774,0.0,1.0
2019-12-04,51.38,51.54,51.32,51.54,3492,44.3703078577971,44.5084793108381,44.3184935629067,44.5084793108381,4043.6717404581,0.0,1.0
2019-12-05,51.5,51.54,51.43,51.45,17100,44.4739364475779,44.5084793108381,44.4134864368724,44.4307578685026,19801.4853269855,0.0,1.0
2019-12-06,51.34,51.34,51.3,51.3,300,44.3357649945369,44.3357649945369,44.3012221312766,44.3012221312766,347.394479420798,0.0,1.0
2019-12-09,51.38,51.45,51.33,51.45,5119,44.3703078577971,44.4307578685026,44.3271292787218,44.4307578685026,5927.7078005169,0.0,1.0
2019-12-10,51.55,51.55,51.47,51.47,29928,44.5171150266532,44.5171150266532,44.4480293001327,44.4480293001327,34656.0732670189,0.0,1.0
2019-12-11,51.75,51.75,51.51,51.51,1178,44.6898293429545,44.6898293429545,44.4825721633929,44.4825721633929,1364.10232252567,0.0,1.0
2019-12-12,51.75,51.77,51.64,51.72,4317,44.6898293429545,44.7071007745846,44.5948364689888,44.6639221955093,4999.00655886529,0.0,1.0
2019-12-13,51.85,52.02,51.83,52.01,7273,44.7761865011051,44.9229936699612,44.758915069475,44.9143579541461,8422.00016275823,0.0,1.0
2019-12-16,52.07,52.11,52.03,52.11,2087,44.9661722490365,45.0007151122968,44.9316293857763,45.0007151122968,2416.70759517069,0.0,1.0
2019-12-17,52.03,52.13,52.01,52.13,4972,44.9316293857763,45.0179865439269,44.9143579541461,45.0179865439269,5757.4845056007,0.0,1.0
2019-12-18,51.91,51.94,51.87,51.87,2788,44.8280007959955,44.8539079434407,44.7934579327352,44.7934579327352,3228.45269541729,0.0,1.0
2019-12-19,51.33,51.33,51.24,51.33,3583,44.8615920033729,44.8615920033729,44.7829334551496,44.8615920033729,4099.61799809005,0.618898,1.0
2019-12-20,51.28,51.28,51.13,51.19,17131,44.8178928099155,44.8178928099155,44.6867952295433,44.7392342616922,19601.0482627074,0.0,1.0
2019-12-23,51.3,51.3,51.25,51.25,2699,44.8353724872985,44.8353724872985,44.7916732938411,44.7916732938411,3088.1576826249,0.0,1.0
2019-12-24,51.25,51.28,51.22,51.22,3700,44.7916732938411,44.8178928099155,44.7654537777666,44.7654537777666,4233.48774572513,0.0,1.0
2019-12-26,51.4,51.4,51.32,51.37,13848,44.9227708742133,44.9227708742133,44.8528521646814,44.8965513581388,15844.6860277842,0.0,1.0
2019-12-27,51.6,51.66,51.59,51.62,26156,45.0975676480429,45.1500066801918,45.0888278093514,45.1150473254259,29927.3258046451,0.0,1.0
2019-12-30,51.7,51.78,51.7,51.78,1100,45.1849660349577,45.2548847444896,45.1849660349577,45.2548847444896,1258.60446494531,0.0,1.0
2019-12-31,51.83,51.85,51.78,51.84,3900,45.298583937947,45.3160636153299,45.2548847444896,45.3073237766385,4462.32492116974,0.0,1.0
2020-01-02,51.69,52.05,51.65,52.05,17288,45.1762261962662,45.4908603891596,45.1412668415003,45.4908603891596,19780.6854454314,0.0,1.0
2020-01-03,51.62,51.68,51.62,51.62,3400,45.1150473254259,45.1674863575748,45.1150473254259,45.1150473254259,3890.23198255823,0.0,1.0
2020-01-06,51.75,51.76,51.66,51.69,2812,45.2286652284151,45.2374050671066,45.1500066801918,45.1762261962662,3217.4506867511,0.0,1.0
2020-01-07,51.54,51.56,51.53,51.54,3300,45.045128615894,45.062608293277,45.0363887772025,45.045128615894,3775.81339483593,0.0,1.0
2020-01-08,51.39,51.45,51.37,51.38,869,44.9140310355218,44.9664700676707,44.8965513581388,44.9052911968303,994.297527306795,0.0,1.0
2020-01-09,51.39,51.44,51.34,51.36,4749,44.9140310355218,44.9577302289792,44.8703318420644,44.8878115194474,5433.73873093207,0.0,1.0
2020-01-10,51.47,51.49,51.42,51.42,5344,44.9839497450537,45.0014294224366,44.9402505515963,44.9402505515963,6114.52932787976,0.0,1.0
2020-01-13,51.53,51.56,51.41,51.41,6846,45.0363887772025,45.062608293277,44.9315107129048,44.9315107129048,7833.09651546873,0.0,1.0
2020-01-14,51.46,51.46,51.37,51.37,5860,44.9752099063622,44.9752099063622,44.8965513581388,44.8965513581388,6704.92924052683,0.0,1.0
2020-01-15,51.63,51.65,51.63,51.65,1900,45.1237871641174,45.1412668415003,45.1237871641174,45.1412668415003,2173.95316672372,0.0,1.0
2020-01-16,51.56,51.64,51.44,51.64,57746,45.062608293277,45.1325270028088,44.9577302289792,45.1325270028088,66072.1576661199,0.0,1.0
2020-01-17,51.44,51.47,51.44,51.44,448,44.9577302289792,44.9839497450537,44.9577302289792,44.9577302289792,512.595272995908,0.0,1.0
2020-01-21,51.39,51.48,51.37,51.48,7163,44.9140310355218,44.9926895837451,44.8965513581388,44.9926895837451,8195.80343854842,0.0,1.0
2020-01-22,51.44,51.48,51.38,51.4,2339,44.9577302289792,44.9926895837451,44.9052911968303,44.9227708742133,2676.25076682462,0.0,1.0
2020-01-23,51.22,51.22,51.17,51.19,2700,44.7654537777666,44.7654537777666,44.7217545843092,44.7392342616922,3089.30186850213,0.0,1.0
2020-01-24,51.05,51.05,51.01,51.05,1000,44.6168765200114,44.6168765200114,44.5819171652455,44.6168765200114,1144.18587722301,0.0,1.0
2020-01-27,50.85,50.86,50.8,50.84,3888,44.4420797461818,44.4508195848733,44.3983805527244,44.4333399074903,4448.59469064306,0.0,1.0
2020-01-28,50.93,50.96,50.84,50.84,1900,44.5119984557137,44.5382179717881,44.4333399074903,44.4333399074903,2173.95316672372,0.0,1.0
2020-01-29,50.89,50.92,50.84,50.84,1393,44.4770391009477,44.5032586170222,44.4333399074903,44.4333399074903,1593.85092697165,0.0,1.0
2020-01-30,50.92,51.029,50.89,50.965,56085,44.5032586170222,44.5985228587593,44.4770391009477,44.5425878911339,64171.6649240525,0.0,1.0
2020-01-31,51.16,51.17,51.12,51.12,500,44.7130147456177,44.7217545843092,44.6780553908518,44.6780553908518,572.092938611505,0.0,1.0
2020-02-03,50.99,51.01,50.99,51.01,1700,44.5644374878626,44.5819171652455,44.5644374878626,44.5819171652455,1945.11599127911,0.0,1.0
2020-02-04,51.1,51.17,51.04,51.11,10700,44.6605757134689,44.7217545843092,44.60813668132,44.6693155521603,12242.7888862862,0.0,1.0
2020-02-05,50.9819,51.0063,50.952,50.98,998,44.5573582185225,44.5786834249297,44.5312261008349,44.5556976491711,1141.89750546856,0.0,1.0
2020-02-06,50.99,51.04,50.97,50.98,64300,44.5644374878626,44.60813668132,44.5469578104796,44.5556976491711,73571.1519054395,0.0,1.0
2020-02-07,50.79,50.83,50.79,50.81,1724,44.3896407140329,44.4246000687989,44.3896407140329,44.4071203914159,1972.57645233247,0.0,1.0
2020-02-10,50.67,50.75,50.67,50.75,2583,44.2847626497352,44.354681359267,44.2847626497352,44.354681359267,2955.43212086703,0.0,1.0
2020-02-11,50.77,50.81,50.74,50.74,4400,44.37216103665,44.4071203914159,44.3459415205755,44.3459415205755,5034.41785978124,0.0,1.0
2020-02-12,50.62,50.75,50.62,50.75,3786,44.2410634562778,44.354681359267,44.2410634562778,44.354681359267,4331.88773116631,0.0,1.0
2020-02-13,50.53,50.59,50.51,50.59,3269,44.1624049080544,44.2148439402033,44.1449252306715,44.2148439402033,3740.34363264202,0.0,1.0
2020-02-14,50.56,50.56,50.51,50.53,1100,44.1886244241289,44.1886244241289,44.1449252306715,44.1624049080544,1258.60446494531,0.0,1.0
2020-02-18,50.43,50.47,50.3,50.46,15408,44.0750065211396,44.1099658759055,43.9613886181504,44.1012260372141,17629.6159962521,0.0,1.0
2020-02-19,50.39,50.39,50.31,50.34,7494,44.0400471663737,44.0400471663737,43.9701284568418,43.9963479729163,8574.52896390923,0.0,1.0
2020-02-20,50.35,50.44,50.3,50.44,1361,44.0050878116078,44.0837463598311,43.9613886181504,44.0837463598311,1557.23697890051,0.0,1.0
2020-02-21,50.57,50.63,50.56,50.58,1200,44.1973642628204,44.2498032949692,44.1886244241289,44.2061041015118,1373.02305266761,0.0,1.0
2020-02-24,50.18,50.28,50.15,50.15,13800,43.8565105538526,43.9439089407674,43.8302910377781,43.8302910377781,15789.7651056775,0.0,1.0
2020-02-25,50.26,50.26,50.17,50.22,4386,43.9264292633844,43.9264292633844,43.8477707151611,43.8914699086185,5018.39925750012,0.0,1.0
2020-02-26,50.19,50.19,50.14,50.15,800,43.8652503925441,43.8652503925441,43.8215511990867,43.8302910377781,915.348701778407,0.0,1.0
2020-02-27,50.02,50.16,50.02,50.09,19143,43.7166731347889,43.8390308764696,43.7166731347889,43.7778520056293,21903.1502476801,0.0,1.0
2020-02-28,49.8,49.8,49.4,49.45,3743,43.5243966835763,43.5243966835763,43.1748031359171,43.2185023293745,4282.68773844572,0.0,1.0
2020-03-02,50.2,50.35,50.02,50.02,10506,43.8739902312356,44.0050878116078,43.7166731347889,43.7166731347889,12020.8168261049,0.0,1.0
2020-03-03,50.62,50.77,50.39,50.39,2100,44.2410634562778,44.37216103665,44.0400471663737,44.0400471663737,2402.79034216832,0.0,1.0
2020-03-04,50.85,50.86,50.51,50.51,2100,44.4420797461818,44.4508195848733,44.1449252306715,44.1449252306715,2402.79034216832,0.0,1.0
2020-03-05,50.51,50.66,50.37,50.61,73800,44.1449252306715,44.2760228110437,44.0225674889907,44.2323236175863,84440.917739058,0.0,1.0
2020-03-06,50.32,50.54,50.25,50.52,17655,43.9788682955333,44.1711447467459,43.917689424693,44.153665069363,20200.6016623722,0.0,1.0
2020-03-09,49.19,49.7,48.97,49.13,5801,42.991266523396,43.4369982966615,42.7989900721834,42.9388274912471,6637.42227377067,0.0,1.0
2020-03-10,48.59,49.12,48.29,48.88,22520,42.4668762019071,42.9300876525556,42.2046810411626,42.72033152396,25767.0659550622,0.0,1.0
2020-03-11,48.02,49.26,48.02,49.26,20772,41.9687053964927,43.0524453942363,41.9687053964927,43.0524453942363,23767.0290416763,0.0,1.0
2020-03-12,45.63,46.53,45.33,46.22,23812,39.8798839492286,40.666469431462,39.6176887884842,40.395534432026,27245.3541084343,0.0,1.0
2020-03-13,47.0,47.0,45.65,46.3,19666,41.0772418499616,41.0772418499616,39.8973636266116,40.4654531415579,22501.5594614677,0.0,1.0
2020-03-16,44.64,45.21,44.12,44.32,13843,39.014639918772,39.5128107241864,38.560168306815,38.7349650806446,15838.9650983981,0.0,1.0
2020-03-17,42.68,43.1,42.05,43.1,7982,37.3016315352417,37.6687047602839,36.7510216976784,37.6687047602839,9132.89167199406,0.0,1.0
2020-03-18,40.34,41.09,39.77,40.97,5100,35.2565092814351,35.9119971832962,34.7583384760207,35.8071191189984,5835.34797383735,0.0,1.0
2020-03-19,40.06,40.39,39.99,39.99,17794,35.0117937980736,35.3002084748925,34.9506149272333,34.9506149272333,20359.6434993063,0.0,1.0
2020-03-20,39.86,41.35,39.86,41.35,2423,34.836997024244,36.1392329892747,34.836997024244,36.1392329892747,2772.36238051135,0.0,1.0
2020-03-23,39.62,40.14,39.61,39.63,11853,34.6272408956485,35.0817125076055,34.618501056957,34.6359807343399,13562.0352027243,0.0,1.0
2020-03-24,41.13,41.76,40.51,41.76,54454,35.9469565380621,36.4975663756254,35.4050865391903,36.4975663756254,62305.4977583018,0.0,1.0
2020-03-25,41.55,41.94,40.71,40.71,9999,36.3140297631043,36.6548834720721,35.5798833130199,35.5798833130199,11440.7145863529,0.0,1.0
2020-03-26,43.23,43.43,42.38,42.38,11805,37.7823226632732,37.9571194371028,37.0394363744973,37.0394363744973,13507.1142806176,0.0,1.0
2020-03-27,43.37,43.85,42.93,43.36,29439,37.9046804049539,38.324192662145,37.5201275025287,37.8959405662624,33683.6880395682,0.0,1.0
2020-03-30,43.33,43.52,42.84,42.84,5357,37.869721050188,38.0357779853261,37.4414689543054,37.4414689543054,6129.40374428366,0.0,1.0
2020-03-31,43.27,44.07,42.99,42.99,5609,37.8172820180391,38.5164691133576,37.5725665346776,37.5725665346776,6417.73858534386,0.0,1.0
2020-04-01,42.93,43.08,42.72,42.72,1434,37.5201275025287,37.6512250829009,37.3365908900076,37.3365908900076,1640.7625479378,0.0,1.0
2020-04-02,43.4,43.51,43.13,43.49,2700,37.9308999210283,38.0270381466346,37.6949242763584,38.0095584692517,3089.30186850213,0.0,1.0
2020-04-03,42.8,42.8,42.75,42.75,1600,37.4065095995395,37.4065095995395,37.3628104060821,37.3628104060821,1830.69740355681,0.0,1.0
2020-04-06,43.44,43.8,42.99,42.99,9171,37.9658592757943,38.2804934686876,37.5725665346776,37.5725665346776,10493.3286800122,0.0,1.0
2020-04-07,44.08,44.61,44.05,44.58,6900,38.5252089520491,38.9884204026976,38.4989894359746,38.9622008866231,7894.88255283876,0.0,1.0
2020-04-08,44.28,44.53,43.95,44.52,2234,38.7000057258787,38.9185016931657,38.4115910490598,38.9097618544742,2556.1112497162,0.0,1.0
2020-04-09,46.61,46.71,44.82,44.82,19945,40.7363881409938,40.8237865279086,39.1719570152187,39.1719570152187,22820.7873212129,0.0,1.0
2020-04-13,45.82,46.07,45.68,45.77,1638,40.0459408843668,40.2644368516538,39.9235831426861,40.0022416909094,1874.17646689129,0.0,1.0
2020-04-14,46.42,46.58,46.37,46.37,17700,40.5703312058557,40.7101686249194,40.5266320123983,40.5266320123983,20252.0900268473,0.0,1.0
2020-04-15,46.16,46.16,45.79,45.79,1700,40.3430953998771,40.3430953998771,40.0197213682923,40.0197213682923,1945.11599127912,0.0,1.0
2020-04-16,45.73,46.1,45.33,45.52,58782,39.9672823361435,40.2906563677283,39.6176887884842,39.7837457236224,67257.5342349229,0.0,1.0
2020-04-17,46.15,46.34,45.57,45.57,3326,40.3343555611857,40.5004124963238,39.8274449170798,39.8274449170798,3805.56222764373,0.0,1.0
2020-04-20,45.3,46.17,45.18,45.18,1981,39.5914692724098,40.3518352385686,39.486591208112,39.486591208112,2266.63222277878,0.0,1.0
2020-04-21,44.89,45.59,44.82,44.82,1841,39.233135886059,39.8449245944627,39.1719570152187,39.1719570152187,2106.44619996756,0.0,1.0
2020-04-22,45.31,45.86,45.04,45.86,6839,39.6002091111013,40.0809002391327,39.3642334664313,40.0809002391327,7825.08721432815,0.0,1.0
2020-04-23,44.75,45.75,44.45,45.53,88597,39.1107781443783,39.9847620135264,38.8485829836339,39.7924855623138,101371.436164327,0.0,1.0
2020-04-24,44.95,45.17,44.81,44.81,7900,39.2855749182079,39.4778513694205,39.1632171765272,39.1632171765272,9039.06843006178,0.0,1.0
2020-04-27,45.92,45.92,45.33,45.34,1082,40.1333392712816,40.1333392712816,39.6176887884842,39.6264286271757,1238.0091191553,0.0,1.0
2020-04-28,45.56,45.56,45.5,45.5,700,39.8187050783883,39.8187050783883,39.7662660462394,39.7662660462394,800.930114056106,0.0,1.0
2020-04-29,45.72,45.96,45.29,45.29,2750,39.958542497452,40.1682986260475,39.5827294337183,39.5827294337183,3146.51116236327,0.0,1.0
2020-04-30,46.42,46.43,45.74,45.98,1400,40.5703312058557,40.5790710445471,39.9760221748349,40.1857783034305,1601.86022811221,0.0,1.0
2020-05-01,45.36,45.91,45.32,45.51,7774,39.6439083045587,40.1245994325901,39.6089489497927,39.7750058849309,8894.90100953167,0.0,1.0
2020-05-04,45.72,45.72,45.28,45.31,1591,39.958542497452,39.958542497452,39.5739895950268,39.6002091111013,1820.39973066181,0.0,1.0
2020-05-05,45.52,45.67,45.35,45.35,600,39.7837457236224,39.9148433039946,39.6351684658672,39.6351684658672,686.511526333805,0.0,1.0
2020-05-06,44.66,44.97,44.65,44.97,5500,39.032119596155,39.3030545955909,39.0233797574635,39.3030545955909,6293.02232472655,0.0,1.0
2020-05-07,45.43,45.43,44.96,44.96,85000,39.705087175399,39.705087175399,39.2943147568994,39.2943147568994,97255.7995639559,0.0,1.0
2020-05-08,45.53,45.71,45.51,45.51,1300,39.7924855623138,39.9498026587605,39.7750058849309,39.7750058849309,1487.44164038991,0.0,1.0
2020-05-11,45.53,45.74,45.26,45.28,909,39.7924855623138,39.9760221748349,39.5565099176438,39.5739895950268,1040.06496239572,0.0,1.0
2020-05-12,45.32,45.58,45.16,45.33,3000,39.6089489497927,39.8361847557712,39.469111530729,39.6176887884842,3432.55763166903,0.0,1.0
2020-05-13,44.82,45.44,44.82,45.14,12600,39.1719570152187,39.7138270140905,39.1719570152187,39.4516318533461,14416.7420530099,0.0,1.0
2020-05-14,45.26,45.34,44.92,44.94,3680,39.5565099176438,39.6264286271757,39.2593554021335,39.2768350795164,4210.60402818068,0.0,1.0
2020-05-15,44.75,45.0,44.75,45.0,800,39.1107781443783,39.3292741116653,39.1107781443783,39.3292741116653,915.348701778408,0.0,1.0
2020-05-18,46.06,46.07,45.64,45.68,4400,40.2556970129623,40.2644368516538,39.8886237879201,39.9235831426861,5034.41785978125,0.0,1.0
2020-05-19,45.45,45.88,45.45,45.63,1375,39.722566852782,40.0983799165157,39.722566852782,39.8798839492286,1573.25558118164,0.0,1.0
2020-05-20,46.43,46.43,46.22,46.22,1400,40.5790710445471,40.5790710445471,40.395534432026,40.395534432026,1601.86022811222,0.0,1.0
2020-05-21,45.95,45.97,45.95,45.97,600,40.159558787356,40.177038464739,40.159558787356,40.177038464739,686.511526333807,0.0,1.0
2020-05-22,46.08,46.13,46.08,46.13,600,40.2731766903453,40.3168758838027,40.2731766903453,40.3168758838027,686.511526333806,0.0,1.0
2020-05-26,46.56,46.57,46.54,46.57,7057,40.6926889475364,40.7014287862279,40.6752092701534,40.7014287862279,8074.51973556278,0.0,1.0
2020-05-27,47.6,47.61,47.05,47.05,1710,41.6016321714504,41.6103720101419,41.120941043419,41.120941043419,1956.55785005135,0.0,1.0
2020-05-28,47.86,47.9,47.42,47.42,2022,41.8288679774289,41.8638273321949,41.4443150750038,41.4443150750038,2313.54384374493,0.0,1.0
2020-05-29,48.03,48.18,47.79,48.18,544,41.9774452351841,42.1085428155563,41.7676891065886,42.1085428155563,622.437117209318,0.0,1.0
2020-06-01,48.3,48.3,47.91,47.91,533,42.2134208798541,42.2134208798541,41.8725671708864,41.8725671708864,609.851072559864,0.0,1.0
2020-06-02,49.08,49.08,48.76,48.91,3100,42.8951282977897,42.8951282977897,42.6154534596623,42.7465510400345,3546.97621939133,0.0,1.0
2020-06-03,49.79,49.8,49.41,49.41,900,43.5156568448848,43.5243966835763,43.1835429746085,43.1835429746085,1029.76728950071,0.0,1.0
2020-06-04,50.24,50.24,50.1,50.1,2000,43.9089495860015,43.9089495860015,43.7865918443207,43.7865918443207,2288.37175444602,0.0,1.0
2020-06-05,50.28,50.53,50.27,50.41,3219,43.9439089407674,44.1624049080544,43.9351691020759,44.0575268437567,3683.13433878087,0.0,1.0
2020-06-08,50.64,50.64,50.38,50.41,2579,44.2585431336607,44.2585431336607,44.0313073276822,44.0575268437567,2950.85537735814,0.0,1.0
2020-06-09,50.11,50.48,49.92,50.48,1800,43.7953316830122,44.118705714597,43.6292747478741,44.118705714597,2059.53457900142,0.0,1.0
2020-06-10,50.29,50.34,50.19,50.25,2300,43.9526487794589,43.9963479729163,43.8652503925441,43.917689424693,2631.62751761292,0.0,1.0
2020-06-11,48.64,49.75,48.64,49.75,21951,42.5105753953645,43.4806974901189,42.5105753953645,43.4806974901189,25116.0241909223,0.0,1.0
2020-06-12,49.43,49.57,49.05,49.4,1200,43.2010226519915,43.3233803936722,42.8689087817152,43.1748031359171,1373.02305266761,0.0,1.0
2020-06-15,49.63,49.63,49.36,49.51,1300,43.3758194258211,43.3758194258211,43.1398437811511,43.2709413615233,1487.44164038991,0.0,1.0
2020-06-16,49.72,49.97,49.72,49.97,1600,43.4544779740445,43.6729739413315,43.4544779740445,43.6729739413315,1830.69740355681,0.0,1.0
2020-06-17,49.4,49.79,49.4,49.58,2655,43.1748031359171,43.5156568448848,43.1748031359171,43.3321202323637,3037.81350402709,0.0,1.0
2020-06-18,49.25,49.4,49.08,49.28,1556,43.0437055555448,43.1748031359171,42.8951282977897,43.0699250716193,1780.353224959,0.0,1.0
2020-06-19,48.93,48.93,48.93,48.93,169,42.7640307174174,42.7640307174174,42.7640307174174,42.7640307174174,193.367413250689,0.0,1.0
2020-06-22,49.15,49.37,48.85,49.34,1799,42.95630716863,43.1485836198426,42.6941120078856,43.1223641037682,2058.3903931242,0.0,1.0
2020-06-23,49.65,50.04,49.33,50.03,1924,43.3932991032041,43.7341528121718,43.1136242650767,43.7254129734804,2201.41362777707,0.0,1.0
2020-06-24,48.9,49.45,48.9,49.45,1700,42.737811201343,43.2185023293745,42.737811201343,43.2185023293745,1945.11599127912,0.0,1.0
2020-06-25,49.09,49.09,48.91,48.91,1000,42.9038681364811,42.9038681364811,42.7465510400345,42.7465510400345,1144.18587722301,0.0,1.0
2020-06-26,48.88,49.03,48.87,49.03,1200,42.72033152396,42.8514291043323,42.7115916852686,42.8514291043323,1373.02305266761,0.0,1.0
2020-06-29,49.0465,49.1645,49.0465,49.1645,11823,42.8658498381732,42.9689799347327,42.8658498381732,42.9689799347327,13527.7096264076,0.0,1.0
2020-06-30,49.1,49.1,49.09,49.09,400,42.9126079751726,42.9126079751726,42.9038681364811,42.9038681364811,457.674350889204,0.0,1.0
2020-07-01,49.47,49.47,49.41,49.41,11800,43.2359820067574,43.2359820067574,43.1835429746085,43.1835429746085,13501.3933512315,0.0,1.0
2020-07-02,49.1,49.69,49.08,49.69,51040,42.9126079751726,43.42825845797,42.8951282977897,43.42825845797,58399.2471734624,0.0,1.0
2020-07-06,49.82,50.02,49.82,49.9,2300,43.5418763609593,43.7166731347889,43.5418763609593,43.6117950704911,2631.62751761292,0.0,1.0
2020-07-07,49.72,49.89,49.67,49.89,4314,43.4544779740445,43.6030552317996,43.4107787805871,43.6030552317996,4936.01787434006,0.0,1.0
2020-07-08,49.96,49.96,49.96,49.96,300,43.66423410264,43.66423410264,43.66423410264,43.66423410264,343.255763166903,0.0,1.0
2020-07-09,49.49,49.86,49.2,49.86,34100,43.2534616841404,43.5768357157252,43.0000063620874,43.5768357157252,39016.7384133046,0.0,1.0
2020-07-10,49.86,49.86,49.62,49.62,32800,43.5768357157252,43.5768357157252,43.3670795871296,43.3670795871296,37529.2967729147,0.0,1.0
2020-07-13,49.47,49.72,49.47,49.72,400,43.2359820067574,43.4544779740445,43.2359820067574,43.4544779740445,457.674350889204,0.0,1.0
2020-07-14,50.23,50.23,49.96,50.05,1200,43.90020974731,43.90020974731,43.66423410264,43.7428926508633,1373.02305266761,0.0,1.0
2020-07-15,50.19,50.57,50.19,50.35,4643,43.8652503925441,44.1973642628204,43.8652503925441,44.0050878116078,5312.45502794643,0.0,1.0
2020-07-16,50.38,50.61,50.24,50.24,7500,44.0313073276822,44.2323236175863,43.9089495860015,43.9089495860015,8581.39407917257,0.0,1.0
2020-07-17,50.53,50.57,50.53,50.57,500,44.1624049080544,44.1973642628204,44.1624049080544,44.1973642628204,572.092938611505,0.0,1.0
2020-07-20,50.84,50.89,50.39,50.39,1568,44.4333399074903,44.4770391009477,44.0400471663737,44.0400471663737,1794.08345548568,0.0,1.0
2020-07-21,51.26,51.3,50.62,50.62,1880,44.8004131325326,44.8353724872985,44.2410634562778,44.2410634562778,2151.06944917926,0.0,1.0
2020-07-22,51.595,51.595,51.38,51.4,1813,45.0931977286972,45.0931977286972,44.9052911968303,44.9227708742133,2074.40899540532,0.0,1.0
2020-07-23,51.5855,51.86,51.41,51.74,3271,45.0848948819403,45.3248034540214,44.9315107129048,45.2199253897237,3742.63200439646,0.0,1.0
2020-07-24,52.12,52.16,51.89,51.91,12569,45.5520392599999,45.5869986147659,45.3510229700959,45.3685026474788,14381.272290816,0.0,1.0
2020-07-27,52.16,52.36,51.94,51.94,1335,45.5869986147659,45.7617953885955,45.3947221635533,45.3947221635533,1527.48814609272,0.0,1.0
2020-07-28,51.9784,52.212,51.76,52.0783,1728,45.4282831441286,45.6324457759616,45.2374050671066,45.5155941326565,1977.15319584136,0.0,1.0
2020-07-29,52.3602,52.5,52.2388,52.39,1748,45.7619701853693,45.8841531302762,45.6558685436547,45.7880149046699,2000.03691338582,0.0,1.0
2020-07-30,52.71,52.71,52.18,52.39,117498,46.0676897427973,46.0676897427973,45.6044782921488,45.7880149046699,134439.552201949,0.0,1.0
2020-07-31,52.25,52.47,52.23,52.3427,25752,45.6656571629892,45.8579336142018,45.6481774856062,45.7466754676592,29465.0747102469,0.0,1.0
2020-08-03,52.6,52.6,51.87,51.87,23848,45.971551517191,45.971551517191,45.3335432927129,45.3335432927129,27286.5448000144,0.0,1.0
2020-08-04,52.74,52.74,52.2687,52.34,11092,46.0939092588718,46.0939092588718,45.6820006613423,45.7443157112125,12691.3097501576,0.0,1.0
2020-08-05,53.125,53.36,52.963,53.31,4730,46.4303930484938,46.6357792577436,46.2888076616918,46.5920800642862,5411.99919926484,0.0,1.0
2020-08-06,53.175,53.29,53.07,53.223,8414,46.4740922419512,46.5746003869032,46.3823239356906,46.5160434676703,9627.1799709544,0.0,1.0
2020-08-07,53.25,53.25,52.92,52.92,21149,46.5396410321373,46.5396410321373,46.2512263553184,46.2512263553184,24198.3871173894,0.0,1.0
2020-08-10,52.845,53.0475,52.63,52.63,4978,46.1856775651323,46.3626592986348,45.9977710332655,45.9977710332655,5695.75729681614,0.0,1.0
2020-08-11,52.84,53.1,52.84,53.1,7686,46.1813076457866,46.4085434517651,46.1813076457866,46.4085434517651,8794.21265233605,0.0,1.0
2020-08-12,53.1683,53.39,52.95,52.95,5666,46.4682365500279,46.661998773818,46.2774458713929,46.2774458713929,6482.95718034557,0.0,1.0
2020-08-13,53.3969,53.66,53.23,53.23,35411,46.6680292625152,46.897974418488,46.5221613547543,46.5221613547543,40516.766098344,0.0,1.0
2020-08-14,53.165,53.235,53.01,53.01,9371,46.4653524032597,46.5265312741001,46.3298849035418,46.3298849035418,10722.1658554568,0.0,1.0
2020-08-17,53.345,53.45,53.22,53.22,4173,46.6226694997064,46.7144378059669,46.5134215160629,46.5134215160629,4774.68766565162,0.0,1.0
2020-08-18,53.7,53.91,53.48,53.91,5175,46.932933773254,47.1164703857751,46.7406573220414,47.1164703857751,5921.16191462907,0.0,1.0
2020-08-19,53.16,53.75,53.13,53.695,8637,46.460982483914,46.9766329667114,46.4347629678395,46.9285638539082,9882.33342157513,0.0,1.0
2020-08-20,53.2943,53.305,52.92,52.92,1246,46.5783585175406,46.5877101449405,46.2512263553184,46.2512263553184,1425.65560301987,0.0,1.0
2020-08-21,53.0932,53.24,52.71,52.76,3093,46.4026003614549,46.5309011934458,46.0676897427973,46.1113889362547,3538.96691825077,0.0,1.0
2020-08-24,53.1603,53.24,52.99,53.16,4203,46.4612446790747,46.5309011934458,46.3124052261588,46.460982483914,4809.01324196831,0.0,1.0
2020-08-25,53.4356,53.4356,53.26,53.26,1849,46.7018524382512,46.7018524382512,46.5483808708288,46.5483808708288,2115.59968698534,0.0,1.0
2020-08-26,53.56,53.56,53.4175,53.47,3367,46.8105760315732,46.8105760315732,46.6860333302196,46.7319174833499,3852.47384860988,0.0,1.0
2020-08-27,53.1,53.45,53.1,53.45,55022,46.4085434517651,46.7144378059669,46.4085434517651,46.7144378059669,62955.3953365644,0.0,1.0
2020-08-28,53.7579,53.86,53.37,53.37,15552,46.9835374392776,47.0727711923177,46.6445190964351,46.6445190964351,17794.3787625723,0.0,1.0
2020-08-31,53.8281,54.0,53.69,53.84,29475,47.0448911068918,47.1951289339984,46.9241939345625,47.0552915149347,33724.8787311482,0.0,1.0
2020-09-01,53.905,54.21,53.75,54.21,22085,47.1121004664293,47.3786655465195,46.9766329667114,47.3786655465195,25269.3450984702,0.0,1.0
2020-09-02,53.7621,53.82,53.51,53.668,28254,46.9872081715281,47.0378118375517,46.7668768381158,46.9049662894412,32327.8277750589,0.0,1.0
2020-09-03,53.565,54.01,53.44,53.57,61110,46.814945950919,47.2038687726899,46.7056979672755,46.8193158702647,69921.1989570981,0.0,1.0
2020-09-04,53.6464,53.6464,53.21,53.62,1271,46.8860882378676,46.8860882378676,46.5046816773714,46.8630150637221,1454.26024995045,0.0,1.0
2020-09-08,53.26,53.3568,53.1,53.1,2871,46.5483808708288,46.6329825093623,46.4085434517651,46.4085434517651,3284.95765350726,0.0,1.0
2020-09-09,53.4763,53.6,53.4215,53.54,1926,46.7374235817255,46.8455353863392,46.6895292656962,46.7930963541903,2203.70199953152,0.0,1.0
2020-09-10,53.24,53.68,53.24,53.68,3096,46.5309011934458,46.915454095871,46.5309011934458,46.915454095871,3542.39947588244,0.0,1.0
2020-09-11,53.375,53.49,53.1201,53.49,920,46.6488890157808,46.7493971607329,46.426110527535,46.7493971607329,1052.65100704517,0.0,1.0
2020-09-14,53.5585,53.75,53.43,53.43,1768,46.8092650557695,46.9766329667114,46.696958128584,46.696958128584,2022.92063093028,0.0,1.0
2020-09-15,53.4792,53.6,53.3901,53.6,993,46.7399581349461,46.8455353863392,46.662086172205,46.8455353863392,1136.17657608245,0.0,1.0
2020-09-16,53.2628,53.6096,53.2628,53.46,1014,46.5508280256624,46.853925631483,46.5508280256624,46.7231776446584,1160.20447950413,0.0,1.0
2020-09-17,53.386,53.43,53.37,53.43,1213,46.6585028383415,46.696958128584,46.6445190964351,46.696958128584,1387.89746907151,0.0,1.0
2020-09-18,53.455,53.455,53.4127,53.4376,417,46.7188077253127,46.7188077253127,46.6818382076477,46.7036004059895,477.125510801995,0.0,1.0
2020-09-21,52.49,52.84,52.4165,52.84,6191,45.8754132915847,46.1813076457866,45.8111754772024,46.1813076457866,7083.65476588766,0.0,1.0
2020-09-22,52.365,52.515,52.29,52.515,2163,45.7661653079412,45.8972628883134,45.7006165177551,45.8972628883134,2474.87405243337,0.0,1.0
2020-09-23,51.905,52.23,51.8,52.14,3026,45.3641327281331,45.6481774856062,45.2723644218725,45.5695189373829,3462.30646447683,0.0,1.0
2020-09-24,51.78,51.91,51.4301,51.71,63005,45.2548847444896,45.3685026474788,44.9490777886746,45.1937058736492,72089.4311944357,0.0,1.0
2020-09-25,51.585,51.585,51.3,51.56,2514,45.0844578900057,45.0844578900057,44.8353724872985,45.062608293277,2876.48329533865,0.0,1.0
2020-09-28,51.9451,52.0151,51.81,51.81,2511,45.3991794812859,45.4603583521263,45.281104260564,45.281104260564,2873.05073770698,0.0,1.0
2020-09-29,52.185,52.3199,52.1367,52.18,1074,45.6088482114946,45.7267486354426,45.5666347906147,45.6044782921488,1228.85563213751,0.0,1.0
2020-09-30,52.1743,52.31,52.075,52.22,2500,45.5994965840947,45.7180961951381,45.5127099858883,45.6394376469148,2860.46469305752,0.0,1.0
2020-10-01,52.63,52.83,52.32,52.32,70359,45.9977710332655,46.1725678070951,45.7268360338296,45.7268360338296,80503.7741355337,0.0,1.0
2020-10-02,52.52,52.62,52.2706,52.49,3103,45.9016328076592,45.989031194574,45.6836612306936,45.8754132915847,3550.408777023,0.0,1.0
2020-10-05,52.82,53.06,52.61,52.61,10584,46.1638279684036,46.3735840969992,45.9802913558825,45.9802913558825,12110.0633245283,0.0,1.0
2020-10-06,52.8036,53.3,52.8036,53.3,1129,46.1494946329496,46.5833402255947,46.1494946329496,46.5833402255947,1291.78585538478,0.0,1.0
2020-10-07,53.0023,53.0716,52.93,52.95,2296,46.3231552277493,46.3837223098813,46.2599661940099,46.2774458713929,2627.05077410403,0.0,1.0
2020-10-08,53.03,53.1,52.9506,53.065,1466,46.3473645809247,46.4085434517651,46.2779702617144,46.3779540163449,1677.37649600893,0.0,1.0
2020-10-09,53.2205,53.378,53.21,53.378,8986,46.5138585079974,46.6515109673883,46.5046816773714,46.6515109673883,10281.654292726,0.0,1.0
2020-10-12,53.435,53.5699,53.28,53.38,2913,46.7013280479297,46.8192284718778,46.5658605482118,46.6532589351266,3333.01346035063,0.0,1.0
2020-10-13,53.095,53.22,53.07,53.07,3753,46.4041735324193,46.5134215160629,46.3823239356906,46.3823239356906,4294.12959721796,0.0,1.0
2020-10-14,53.065,53.111,52.93,53.111,3511,46.3779540163449,46.4181572743257,46.2599661940099,46.4181572743257,4017.23661492999,0.0,1.0
2020-10-15,52.6478,52.71,52.3901,52.3928,2332,46.0133279461363,46.0676897427973,45.7881023030568,45.7904620595035,2668.24146568406,0.0,1.0
2020-10-16,52.795,52.89,52.795,52.825,1002,46.1419783716749,46.225006839244,46.1419783716749,46.1681978877494,1146.47424897746,0.0,1.0
2020-10-19,52.9601,53.1,52.88,52.94,2552,46.2862731084713,46.4085434517651,46.2162670005525,46.2687060327014,2919.96235867312,0.0,1.0
2020-10-20,53.275,53.28,53.2669,53.2669,642,46.561490628866,46.5658605482118,46.5544113595259,46.5544113595259,734.567333177172,0.0,1.0
2020-10-21,53.4427,53.7395,53.35,53.7395,1058,46.7080577237222,46.9674561360853,46.6270394190521,46.9674561360853,1210.54865810194,0.0,1.0
2020-10-22,53.31,53.54,53.28,53.54,1150,46.5920800642862,46.7930963541903,46.5658605482118,46.7930963541903,1315.81375880646,0.0,1.0
2020-10-23,53.5662,53.58,53.48,53.58,1153,46.815994731562,46.8280557089562,46.7406573220414,46.8280557089562,1319.24631643813,0.0,1.0
2020-10-26,53.185,53.185,53.0,53.005,1530,46.4828320806427,46.4828320806427,46.3211450648503,46.325514984196,1750.6043921512,0.0,1.0
2020-10-27,53.075,53.33,53.075,53.33,4703,46.3866938550364,46.6095597416692,46.3866938550364,46.6095597416692,5381.10618057981,0.0,1.0
2020-10-28,52.38,52.53,52.375,52.4584,24959,45.7792750659785,45.9103726463507,45.7749051466327,45.8477954013197,28557.7353096091,0.0,1.0
2020-10-29,52.2613,52.2613,52.06,52.06,1077,45.6755331807106,45.6755331807106,45.4996002278511,45.4996002278511,1232.28818976918,0.0,1.0
2020-10-30,51.9492,52.115,51.9492,52.115,696,45.4027628151494,45.5476693406542,45.4027628151494,45.5476693406542,796.353370547215,0.0,1.0
2020-11-02,52.14,52.14,52.0013,52.0013,342,45.5695189373829,45.5695189373829,45.4482973747321,45.4482973747321,391.311570010269,0.0,1.0
2020-11-03,52.9145,53.06,52.62,52.62,1867,46.2464194440381,46.3735840969992,45.989031194574,45.989031194574,2136.19503277536,0.0,1.0
2020-11-04,53.12,53.15,53.04,53.14,20359,46.4260231291481,46.4522426452225,46.3561044196162,46.443502806531,23294.4802743832,0.0,1.0
2020-11-05,53.79,53.83,53.75,53.76,17754,47.0115923214773,47.0465516762432,46.9766329667114,46.9853728054028,20313.8760642173,0.0,1.0
2020-11-06,54.1507,54.34,54.04,54.04,4043,47.326838303079,47.4922834495088,47.2300882887643,47.2300882887643,4625.94350161263,0.0,1.0
2020-11-09,54.2,54.89,54.2,54.89,6601,47.369925707828,47.9729745775402,47.369925707828,47.9729745775402,7552.77097554909,0.0,1.0
2020-11-10,54.4322,54.445,54.33,54.435,3073,47.5728647622442,47.5840517557693,47.4835436108173,47.5753119170778,3516.08320070631,0.0,1.0
2020-11-11,54.2066,54.26,54.0669,54.26,3631,47.3756940013644,47.4223647399769,47.2535984548444,47.4223647399769,4154.53892019675,0.0,1.0
2020-11-12,54.11,54.166,54.04,54.121,1008,47.2912671596047,47.340210256277,47.2300882887643,47.3008809821653,1153.33936424079,0.0,1.0
2020-11-13,54.3293,54.42,54.105,54.105,1724,47.4829318221089,47.5622021590406,47.286897240259,47.286897240259,1972.57645233247,0.0,1.0
2020-11-16,54.67,54.74,54.5671,54.6395,2857,47.7806981263276,47.841876997168,47.6907651861923,47.7540416183186,3268.93905122614,0.0,1.0
2020-11-17,54.775,54.89,54.775,54.89,3496,47.8724664325882,47.9729745775402,47.8724664325882,47.9729745775402,4000.07382677164,0.0,1.0
2020-11-18,54.81,54.97,54.81,54.8791,1241,47.9030558680084,48.0428932870721,47.9030558680084,47.9634481533665,1419.93467363375,0.0,1.0
2020-11-19,54.915,54.915,54.81,54.82,2981,47.9948241742689,47.9948241742689,47.9030558680084,47.9117957066999,3410.81810000179,0.0,1.0
2020-11-20,54.87,54.99,54.69,54.98,7394,47.9554949001573,48.060372964455,47.7981778037106,48.0516331257636,8460.11037618693,0.0,1.0
2020-11-23,54.9622,55.1,54.88,55.01,4188,48.0360762128927,48.1565111900613,47.9642347388487,48.077852641838,4791.85045380997,0.0,1.0
2020-11-24,55.3491,55.3491,55.1522,55.2754,4112,48.3742205718661,48.3742205718661,48.2021331480309,48.3098079607099,4704.89232714102,0.0,1.0
2020-11-25,55.71,55.73,55.4826,55.58,8086,48.6896413502417,48.7071210276246,48.4908974183974,48.5760234472524,9251.88700322525,0.0,1.0
2020-11-27,55.68,55.81,55.44,55.44,4223,48.6634218341672,48.7770397371565,48.4536657055717,48.4536657055717,4831.89695951277,0.0,1.0
2020-11-30,55.68,55.7012,55.68,55.7012,1721,48.6634218341672,48.6819502921932,48.6634218341672,48.6819502921932,1969.1438947008,0.0,1.0
2020-12-01,56.315,56.42,55.9973,55.9973,24313,49.2184015910763,49.3101698973368,48.9407369158479,48.9407369158479,27818.591232923,0.0,1.0
2020-12-02,56.44,56.72,56.32,56.555,59594,49.3276495747198,49.5723650580813,49.222771510422,49.4281577196718,68186.613167228,0.0,1.0
2020-12-03,56.7997,57.08,56.7997,57.08,14867,49.6420215724524,49.8869992509746,49.6420215724524,49.8869992509746,17010.6114366745,0.0,1.0
2020-12-04,56.8861,57.13,56.7711,56.93,4226,49.7175337787468,49.930698444432,49.6170256337947,49.7559016706024,4835.32951714444,0.0,1.0
2020-12-07,56.73,57.01,56.6,56.89,8508,49.5811048967728,49.8258203801342,49.4674869937835,49.7209423158365,9734.73344341336,0.0,1.0
2020-12-08,56.9,57.01,56.76,57.01,9460,49.7296821545279,49.8258203801342,49.6073244128472,49.8258203801342,10823.9983985297,0.0,1.0
2020-12-09,56.6073,56.71,56.481,56.63,20165,49.4738670760283,49.5636252193898,49.3634829133549,49.493706509858,23072.508214202,0.0,1.0
2020-12-10,56.8196,56.8196,56.36,56.36,3714,49.6594138514484,49.6594138514484,49.257730865188,49.257730865188,4249.50634800626,0.0,1.0
2020-12-11,56.4203,56.53,56.312,56.312,1623,49.3104320924976,49.4063081229431,49.2157796394688,49.2157796394688,1857.01367873294,0.0,1.0
2020-12-14,56.7452,56.93,56.487,56.93,2837,49.5943894515838,49.7559016706024,49.3687268165698,49.7559016706024,3246.05533368168,0.0,1.0
2020-12-15,56.8202,56.97,56.7855,56.89,3635,49.6599382417699,49.7908610253683,49.6296110015105,49.7209423158365,4159.11566370564,0.0,1.0
2020-12-16,57.0339,57.12,56.79,57.11,2086,49.8467085946069,49.9219586057405,49.6335439289216,49.913218767049,2386.7717398872,0.0,1.0
2020-12-17,56.5598,56.75,56.44,56.74,8259,50.1473389439648,50.3159750400462,50.0411212556865,50.3071087889378,9315.09822927939,0.818077,1.0
2020-12-18,56.5138,56.6478,56.4717,56.6478,2179,50.1065541888663,50.2253619537186,50.0692272717,50.2253619537186,2457.63398009442,0.0,1.0
2020-12-21,56.24,56.26,56.11,56.12,2457,49.8637962335189,49.8815287357357,49.74853496911,49.7574012202184,2771.18250990912,0.0,1.0
2020-12-22,55.9072,56.1198,55.9072,56.1185,1362,49.5687273966321,49.7572238951962,49.5687273966321,49.7560712825521,1536.16222161019,0.0,1.0
2020-12-23,56.2769,56.3539,56.12,56.12,1762,49.8965127001088,49.9647828336433,49.7574012202184,49.7574012202184,1987.31118537236,0.0,1.0
2020-12-24,56.3342,56.52,56.24,56.52,1754,49.9473163189598,50.1120512645535,49.8637962335189,50.1120512645535,1978.28820609711,0.0,1.0
2020-12-28,56.3525,56.6443,56.3525,56.39,4164,49.9635415584882,50.2222587658306,49.9635415584882,49.9967900001446,4696.46071276418,0.0,1.0
2020-12-29,56.585,56.79,56.36,56.475,4635,50.169681896758,50.3514400444797,49.9701912468194,50.0721531345658,5227.68861759413,0.0,1.0
2020-12-30,56.9488,56.9488,56.89,56.89,5260,50.4922361120808,50.4922361120808,50.4401025555635,50.4401025555635,5932.60887347252,0.0,1.0
2020-12-31,56.5475,56.71,56.5455,56.6636,2206,50.1364334551015,50.2805100356127,50.1346602048799,50.2393706304698,2488.08653514836,0.0,1.0
2021-01-04,56.83,57.19,56.71,57.19,3989,50.3869050489132,50.7060900888148,50.2805100356127,50.7060900888148,4499.08304111823,0.0,1.0
2021-01-05,56.9916,57.08,56.71,56.76,5710,50.5301836668246,50.6085613266227,50.2805100356127,50.3248412911546,6440.15145770496,0.0,1.0
2021-01-06,57.1607,57.18,56.96,56.96,17171,50.6801119730673,50.6972238377065,50.5021663133221,50.5021663133221,19366.6971419005,0.0,1.0
2021-01-07,56.9,57.0,56.9,57.0,1591,50.4489688066719,50.5376313177557,50.4489688066719,50.5376313177557,1794.44500336403,0.0,1.0
2021-01-08,56.91,57.01,56.77,56.8013,33034,50.4578350577802,50.546497568864,50.333707542263,50.3614589082322,37258.1371722988,0.0,1.0
2021-01-11,56.41,56.4776,56.41,56.42,5366,50.0145225023613,50.074458359854,50.0145225023613,50.0233887534697,6052.1633488695,0.0,1.0
2021-01-12,56.54,56.54,56.37,56.38,10341,50.1297837667703,50.1297837667703,49.9790574979278,49.9879237490362,11663.3285856615,0.0,1.0
2021-01-13,56.43,56.48,56.27,56.41,6880,50.0322550045781,50.07658626012,49.890394986844,50.0145225023613,7759.76217670931,0.0,1.0
2021-01-14,56.5,56.5,56.205,56.25,3154,50.0943187623367,50.0943187623367,49.8327643546396,49.8726624846273,3557.30957926471,0.0,1.0
2021-01-15,55.99,56.08,55.98,56.08,11601,49.6421399558095,49.7219362157849,49.6332737047011,49.7219362157849,13084.4478215123,0.0,1.0
2021-01-19,56.2405,56.28,56.0914,56.19,4876,49.8642395460743,49.8992612379524,49.7320437420484,49.819464977977,5499.50586826084,0.0,1.0
2021-01-20,56.3385,56.41,56.3385,56.34,15092,49.9511288069364,50.0145225023613,49.9511288069364,49.9524587446027,17021.8504027466,0.0,1.0
2021-01-21,56.635,56.7,56.4614,56.63,4454,50.2140131522998,50.2716437845043,50.0600950330584,50.2095800267457,5023.54371149176,0.0,1.0
2021-01-22,56.5583,56.61,56.49,56.55,1714,50.1460090062986,50.1918475245289,50.0854525112284,50.1386500178786,1933.17330972089,0.0,1.0
2021-01-25,56.3089,56.4,56.178,56.4,5775,49.9248847036556,50.005656251253,49.808825476647,50.005656251253,6513.46316431632,0.0,1.0
2021-01-26,56.44,56.445,56.35,56.35,1205,50.0411212556865,50.0455543812407,49.9613249957111,49.9613249957111,1359.08625333353,0.0,1.0
2021-01-27,55.93,56.1585,55.924,55.924,10599,49.5889424491592,49.7915362869856,49.5836226984942,49.5836226984942,11954.3196672881,0.0,1.0
2021-01-28,56.276,56.276,56.19,56.19,2291,49.8957147375091,49.8957147375091,49.819464977977,49.819464977977,2583.95568994782,0.0,1.0
2021-01-29,56.2605,56.2605,56.16,56.23,2086,49.8819720482911,49.8819720482911,49.7928662246519,49.8549299824105,2352.74184601971,0.0,1.0
2021-02-01,56.0369,56.29,55.99,56.275,18012,49.6837226735078,49.9081274890608,49.6421399558095,49.8948281123982,20315.2378382105,0.0,1.0
2021-02-02,56.1356,56.1356,56.0368,56.05,2694,49.7712325719474,49.7712325719474,49.6836340109967,49.6953374624597,3038.48827093821,0.0,1.0
2021-02-03,56.2266,56.26,56.18,56.22,24337,49.8519154570337,49.8815287357357,49.8105987268686,49.8460637313022,27449.0308276998,0.0,1.0
2021-02-04,56.0201,56.13,55.9101,56.13,4217,49.6688273716457,49.7662674713267,49.5712986094535,49.7662674713267,4756.23795046266,0.0,1.0
2021-02-05,56.38,56.449,56.2811,56.39,7977,49.9879237490362,50.049100881684,49.9002365255743,49.9967900001446,8997.03820982706,0.0,1.0
2021-02-08,56.37,56.55,56.36,56.38,20806,49.9790574979278,50.1386500178786,49.9701912468194,49.9879237490362,23466.5133500892,0.0,1.0
2021-02-09,56.77,56.81,56.64,56.6514,3438,50.333707542263,50.3691725466965,50.218446277854,50.2285538041176,3877.62534353584,0.0,1.0
2021-02-10,56.7192,56.8373,56.7192,56.8373,3692,50.2886669866324,50.3933774122223,50.2886669866324,50.3933774122223,4164.10493552482,0.0,1.0
2021-02-11,56.8445,56.8583,56.77,56.77,1625,50.3997611130204,50.4119965395499,50.333707542263,50.333707542263,1832.79266528381,0.0,1.0
2021-02-12,56.7598,56.8086,56.72,56.72,1582,50.3246639661324,50.3679312715413,50.2893762867211,50.2893762867211,1784.29415167938,0.0,1.0
2021-02-16,56.8152,56.84,56.7889,56.79,3191,50.3737829972728,50.3957713000216,50.3504647568578,50.3514400444797,3599.0408584127,0.0,1.0
2021-02-17,56.36,56.4434,56.34,56.34,4651,49.9701912468194,50.0441357810633,49.9524587446027,49.9524587446027,5245.73457614462,0.0,1.0
2021-02-18,56.655,56.6846,56.561,56.5833,2887,50.2317456545166,50.2579897577974,50.1484028940978,50.1681746340695,3256.16764595345,0.0,1.0
2021-02-19,56.86,56.9013,56.8139,56.9013,3578,50.4135038022384,50.450121419316,50.3726303846287,50.450121419316,4035.5274808526,0.0,1.0
2021-02-22,57.055,57.071,56.9711,56.9711,6254,50.5863956988517,50.6005817006251,50.5120078520524,50.5120078520524,7053.71404842152,0.0,1.0
2021-02-23,56.9377,56.99,56.79,56.97,4273,50.4823945733505,50.5287650666473,50.3514400444797,50.5110325644305,4819.39880538937,0.0,1.0
2021-02-24,57.08,57.08,56.8601,56.92,1875,50.6085613266227,50.6085613266227,50.4135924647494,50.4667013088886,2114.76076763517,0.0,1.0
2021-02-25,56.767,57.225,56.767,57.2223,1990,50.3310476669304,50.7371219676942,50.3310476669304,50.7347280798949,2244.46609471679,0.0,1.0
2021-02-26,56.2903,56.55,56.2903,56.55,27905,49.908393476594,50.1386500178786,49.908393476594,50.1386500178786,31473.2795844583,0.0,1.0
2021-03-01,56.4353,56.52,56.32,56.32,4793,50.0369541176655,50.1120512645535,49.9347262423859,49.9347262423859,5405.89245828019,0.0,1.0
2021-03-02,56.595,56.615,56.595,56.615,836,50.1785481478663,50.1962806500831,50.1785481478663,50.1962806500831,942.901334262934,0.0,1.0
2021-03-03,56.4772,56.5233,56.4281,56.47,20783,50.0741037098096,50.1149771274193,50.0305704168675,50.0677200090116,23440.5722846729,0.0,1.0
2021-03-04,55.83,56.36,55.74,56.2301,51352,49.5002799380754,49.9701912468194,49.4204836781,49.8550186449216,57918.5039677873,0.0,1.0
2021-03-05,55.7598,55.88,55.585,55.88,7211,49.4380388552946,49.5446111936173,49.2830567859201,49.5446111936173,8133.0879442225,0.0,1.0
2021-03-08,55.3605,55.4623,55.3605,55.42,1196,49.084009448537,49.1742678848203,49.084009448537,49.1367636426319,1348.93540164889,0.0,1.0
2021-03-09,55.58,55.61,55.35,55.59,24102,49.2786236603659,49.3052224136911,49.0746998848733,49.2874899114743,27183.9808114895,0.0,1.0
2021-03-10,55.7478,55.7687,55.58,55.69,7237,49.4273993539645,49.445929818781,49.2786236603659,49.3761524225581,8162.41262686705,0.0,1.0
2021-03-11,56.365,56.43,56.08,56.08,5096,49.9746243723736,50.0322550045781,49.7219362157849,49.7219362157849,5747.63779833004,0.0,1.0
2021-03-12,56.0871,56.0871,55.9,55.9,1354,49.7282312540718,49.7282312540718,49.5623436958341,49.5623436958341,1527.13924233494,0.0,1.0
2021-03-15,55.9466,55.9999,55.77,55.94,7224,49.6036604259991,49.6509175444067,49.4470824314251,49.5978087002676,8147.75028554477,0.0,1.0
2021-03-16,55.8418,55.8989,55.79,55.8614,4606,49.5107421143833,49.5613684082121,49.4648149336419,49.5281199665557,5194.98031772137,0.0,1.0
2021-03-17,56.0924,56.16,55.7,55.7,2672,49.7329303671592,49.7928662246519,49.3850186736665,49.3850186736665,3013.67507793129,0.0,1.0
2021-03-18,55.6521,55.96,55.6,55.77,128433,49.3425493308574,49.6155412024843,49.2963561625827,49.4470824314251,144856.037157166,0.0,1.0
2021-03-19,55.7166,55.7166,55.6791,55.6791,758,49.3997366505064,49.3997366505064,49.36648820885,49.36648820885,854.92728632931,0.0,1.0
2021-03-22,55.81,55.88,55.65,55.65,1848,49.4825474358586,49.5446111936173,49.3406874181246,49.3406874181246,2084.30821258122,0.0,1.0
2021-03-23,55.31,55.59,55.3016,55.492,3740,49.0392348804397,49.2874899114743,49.0317872295087,49.2006006506122,4218.24281117628,0.0,1.0
2021-03-24,55.2823,55.49,55.2823,55.46,3376,49.0146753648695,49.1988274003905,49.0146753648695,49.1722286470654,3807.69725415271,0.0,1.0
2021-03-25,55.3519,55.3519,55.29,55.32,2700,49.0763844725838,49.0763844725838,49.021502378223,49.0481011315481,3045.25550539464,0.0,1.0
2021-03-26,55.4249,55.4249,55.34,55.4,623,49.141108105675,49.141108105675,49.0658336337649,49.1190311404151,702.664511059578,0.0,1.0
2021-03-29,55.31,55.4,55.24,55.2501,12389,49.0392348804397,49.1190311404151,48.9771711226811,48.9861260363006,13973.2112801238,0.0,1.0
2021-03-30,55.0411,55.1915,55.0411,55.1915,3350,48.8008213881354,48.9341698048055,48.8008213881354,48.9341698048055,3778.37257150817,0.0,1.0
2021-03-31,55.255,55.4,55.255,55.4,19477,48.9904704993437,49.1190311404151,48.9904704993437,49.1190311404151,21967.5709179894,0.0,1.0
2021-04-01,55.6584,55.68,55.38,55.38,1565,49.3481350690556,49.3672861714497,49.1012986381984,49.1012986381984,1765.12032071949,0.0,1.0
2021-04-05,55.9392,55.97,55.75,55.75,4049,49.5970994001789,49.6244074535927,49.4293499292084,49.4293499292084,4566.75538568255,0.0,1.0
2021-04-06,56.0177,56.05,55.79,55.79,22561,49.6666994713797,49.6953374624597,49.4648149336419,49.4648149336419,25445.9294285957,0.0,1.0
2021-04-07,56.0211,56.035,55.991,56.035,2425,49.6697139967565,49.6820380857972,49.6430265809203,49.6820380857972,2735.09059280815,0.0,1.0
2021-04-08,56.17,56.22,56.0301,56.0301,11553,49.8017324757603,49.8460637313022,49.677693622754,49.677693622754,13030.3099458608,0.0,1.0
2021-04-09,56.125,56.18,55.94,55.94,29294,49.7618343457726,49.8105987268686,49.5978087002676,49.5978087002676,33039.8943611224,0.0,1.0
2021-04-12,56.115,56.29,56.115,56.19,11175,49.7529680946642,49.9081274890608,49.7529680946642,49.819464977977,12603.9741751056,0.0,1.0
2021-04-13,56.2748,56.2748,56.1,56.2089,5180,49.8946507873761,49.8946507873761,49.7396687180016,49.8362221925719,5842.37908072008,0.0,1.0
2021-04-14,56.4,56.45,56.37,56.401,1599,50.005656251253,50.0499875067949,49.9790574979278,50.0065428763638,1803.46798263927,0.0,1.0
2021-04-15,56.4573,56.53,56.41,56.53,2041,50.056459870104,50.1209175156619,50.0145225023613,50.1209175156619,2301.98758759647,0.0,1.0
2021-04-16,56.6599,56.6599,56.53,56.56,2551,50.2360901175597,50.2360901175597,50.1209175156619,50.147516268987,2877.20251639323,0.0,1.0
2021-04-19,56.687,56.79,56.685,56.7,173244,50.2601176580634,50.3514400444797,50.2583444078417,50.2716437845043,195397.127695033,0.0,1.0
2021-04-20,56.7552,56.84,56.68,56.82,154049,50.3205854906226,50.3957713000216,50.2539112822875,50.3780387978048,173747.616796496,0.0,1.0
2021-04-21,56.87,56.94,56.7088,56.75,8967,50.4223700533467,50.4844338111054,50.2794460854797,50.3159750400462,10113.6318951384,0.0,1.0
2021-04-22,56.515,56.76,56.47,56.7245,8448,50.1076181389993,50.3248412911546,50.0677200090116,50.2933660997198,9528.26611465701,0.0,1.0
2021-04-23,57.0352,57.0352,56.7915,56.8599,1592,50.5688405216571,50.5688405216571,50.352769982146,50.4134151397273,1795.57287577343,0.0,1.0
2021-04-26,56.9316,57.01,56.88,57.0,6252,50.4769861601743,50.546497568864,50.4312363044551,50.5376313177557,7051.45830360271,0.0,1.0
2021-04-27,57.0212,57.0799,56.9,56.9566,2944,50.5564277701054,50.6084726641116,50.4489688066719,50.4991517879453,3320.45637328956,0.0,1.0
2021-04-28,57.1211,57.1923,56.98,57.1086,8831,50.6450016186781,50.7081293265698,50.5198988155389,50.6339188047926,9960.24124745929,0.0,1.0
2021-04-29,57.32,57.32,57.05,57.27,5903,50.8213513532238,50.8213513532238,50.5819625732975,50.7770200976819,6657.8308327202,0.0,1.0
2021-04-30,56.6604,57.019,56.6,56.94,5350,50.2365334301151,50.5544771948616,50.1829812734205,50.4844338111054,6034.11739031901,0.0,1.0
2021-05-03,57.015,57.0899,56.9,57.04,10408,50.5509306944182,50.61733891522,50.4489688066719,50.5730963221892,11738.8960370916,0.0,1.0
2021-05-04,56.7749,56.83,56.62,56.75,4064,50.3380520053061,50.3869050489132,50.2007137756373,50.3159750400462,4583.67347182363,0.0,1.0
2021-05-05,56.8,56.84,56.69,56.7205,6740,50.3603062955881,50.3957713000216,50.2627775333959,50.2898195992765,7601.86003939254,0.0,1.0
2021-05-06,57.019,57.019,56.83,56.94,54351,50.5544771948616,50.5544771948616,50.3869050489132,50.4844338111054,61300.9933235941,0.0,1.0
2021-05-07,57.5,57.83,57.12,57.13,67012,50.9809438731746,51.273530159751,50.6440263310562,50.6528925821646,75580.9858990761,0.0,1.0
2021-05-10,57.2552,57.53,57.2552,57.53,11922,50.7638980460415,51.0075426264997,50.7638980460415,51.0075426264997,13446.4948649314,0.0,1.0
2021-05-11,57.38,57.42,57.3,57.325,5783,50.874548859874,50.9100138643075,50.803618851007,50.8257844787779,6522.48614359156,0.0,1.0
2021-05-12,56.7116,57.11,56.7116,56.89,6424,50.28192863579,50.6351600799478,50.28192863579,50.4401025555635,7245.45235802044,0.0,1.0
2021-05-13,56.9336,56.96,56.74,56.96,2312,50.478759410396,50.5021663133221,50.3071087889378,50.5021663133221,2607.64101054534,0.0,1.0
2021-05-14,57.43,57.44,57.09,57.09,4700,50.9188801154159,50.9277463665243,50.6174275777311,50.6174275777311,5301.00032420549,0.0,1.0
2021-05-17,57.24,57.38,57.2,57.28,12649,50.7504213443567,50.874548859874,50.7149563399232,50.7858863487902,14266.4581065692,0.0,1.0
2021-05-18,57.54,57.66,57.45,57.61,7078,51.0164088776081,51.1228038909086,50.9366126176327,51.0784726353667,7983.08091377158,0.0,1.0
2021-05-19,57.3701,57.5599,57.27,57.5166,5310,50.8657712712767,51.0340527173137,50.7770200976819,50.9956618500145,5989.0024939428,0.0,1.0
2021-05-20,57.44,57.53,57.41,57.53,25918,50.9277463665243,51.0075426264997,50.9011476131992,51.0075426264997,29232.1971069697,0.0,1.0
2021-05-21,57.31,57.45,57.25,57.42,972,50.8124851021154,50.9366126176327,50.7592875954651,50.9100138643075,1096.29198194207,0.0,1.0
2021-05-24,57.5848,57.6122,57.45,57.45,2303,51.0561296825736,51.0804232106106,50.9366126176327,50.9366126176327,2597.49015886069,0.0,1.0
2021-05-25,57.7542,57.78,57.692,57.78,2463,51.2063239763495,51.2291989042091,51.1511758944554,51.2291989042091,2777.94974436556,0.0,1.0
2021-05-26,57.559,57.7413,57.49,57.7413,8743,51.033254754714,51.1948865124197,50.9720776220662,51.1948865124197,9860.98847543161,0.0,1.0
2021-05-27,57.6934,57.74,57.6,57.68,3113,51.1524171696106,51.1937338997756,51.0696063842583,51.1405363931254,3511.06681047908,0.0,1.0
2021-05-28,57.6567,57.7,57.49,57.49,2478,51.1198780280428,51.1582688953421,50.9720776220662,50.9720776220662,2794.86783050664,0.0,1.0
2021-06-01,57.8174,57.96,57.8174,57.96,4116,51.2623586833545,51.38879142416,51.2623586833545,51.38879142416,4642.32283711272,0.0,1.0
2021-06-02,57.885,57.93,57.705,57.71,13178,51.3222945408471,51.3621926708348,51.1627020208963,51.1671351464505,14863.1026111447,0.0,1.0
2021-06-03,57.38,57.71,57.18,57.65,87182,50.874548859874,51.1671351464505,50.6972238377065,51.1139376398002,98330.1723967836,0.0,1.0
2021-06-04,57.62,57.75,57.62,57.64,4283,51.0873388864751,51.202600150884,51.0873388864751,51.1050713886919,4830.67752948342,0.0,1.0
2021-06-07,57.8522,57.92,57.81,57.86,5892,51.2932132372116,51.3533264197264,51.2557976575343,51.3001289130762,6645.42423621675,0.0,1.0
2021-06-08,57.72,57.88,57.67,57.77,206285,51.1760013975589,51.3178614152929,51.131670142017,51.2203326531008,232663.159974197,0.0,1.0
2021-06-09,57.8256,57.92,57.78,57.92,1891,51.2696290092634,51.3533264197264,51.2291989042091,51.3533264197264,2132.80672618565,0.0,1.0
2021-06-10,57.8828,57.97,57.8201,57.885,8802,51.3203439656033,51.3976576752683,51.2647525711537,51.3222945408471,9927.53294758652,0.0,1.0
2021-06-11,57.6606,57.7,57.5515,57.7,2055,51.1233358659751,51.1582688953421,51.0266050663827,51.1582688953421,2317.77780132814,0.0,1.0
2021-06-14,57.7378,57.7378,57.56,57.67,29346,51.1917833245318,51.1917833245318,51.0341413798248,51.131670142017,33098.5437264115,0.0,1.0
2021-06-15,57.6748,57.75,57.572,57.6751,4244,51.135925942549,51.202600150884,51.0447808811549,51.1361919300823,4786.69050551661,0.0,1.0
2021-06-16,57.0973,57.56,57.032,57.56,1426,50.6238999410402,51.0341413798248,50.5660033213025,51.0341413798248,1608.34605581213,0.0,1.0
2021-06-17,56.6002,56.72,56.6002,56.72,1421,50.1831585984427,50.2893762867211,50.1831585984427,50.2893762867211,1602.70669376511,0.0,1.0
2021-06-18,56.3138,56.4,56.23,56.4,1267,49.9292291666987,50.005656251253,49.8549299824105,50.005656251253,1429.01434271667,0.0,1.0
2021-06-21,56.63,56.63,56.24,56.41,70281,50.2095800267457,50.2095800267457,49.8637962335189,50.0145225023613,79268.0008054224,0.0,1.0
2021-06-22,56.607,56.607,56.49,56.49,1479,50.1891876491964,50.1891876491964,50.0854525112284,50.0854525112284,1668.12329351062,0.0,1.0
2021-06-23,56.5387,56.86,56.5387,56.85,7485,50.1286311541262,50.4135038022384,50.1286311541262,50.40463755113,8442.12498439958,0.0,1.0
2021-06-24,56.5836,56.6637,56.5116,56.66,3153,50.1684406216028,50.2394592929809,50.1046036136225,50.2361787800708,3556.1817068553,0.0,1.0
2021-06-25,56.64,56.7,56.53,56.65,2584,50.218446277854,50.2716437845043,50.1209175156619,50.2273125289624,2914.42230590361,0.0,1.0
2021-06-28,56.45,56.65,56.4301,56.65,7827,50.0499875067949,50.2273125289624,50.0323436670892,50.2273125289624,8827.85734841623,0.0,1.0
2021-06-29,56.4081,56.48,56.31,56.31,3616,50.0128379146507,50.07658626012,49.9258599912776,49.9258599912776,4078.38663241001,0.0,1.0
2021-06-30,56.2636,56.2636,56.11,56.18,1486,49.8847205861347,49.8847205861347,49.74853496911,49.8105987268686,1676.01840037646,0.0,1.0
2021-07-01,56.31,56.31,56.18,56.31,14747,49.9258599912776,49.9258599912776,49.8105987268686,49.9258599912776,16632.7344215018,0.0,1.0
2021-07-02,56.4,56.4,56.16,56.16,1759,50.005656251253,50.005656251253,49.7928662246519,49.7928662246519,1983.92756814414,0.0,1.0
2021-07-06,56.117,56.2,56.0899,56.2,1955,49.7547413448859,49.8283312290854,49.7307138043822,49.8283312290854,2204.9905603876,0.0,1.0
2021-07-07,56.0509,56.1535,55.91,55.91,18647,49.6961354250595,49.7871031614314,49.5712099469424,49.5712099469424,21031.4368181829,0.0,1.0
2021-07-08,56.1083,56.27,56.1083,56.27,2053,49.7470277064216,49.890394986844,49.7470277064216,49.890394986844,2315.52205650933,0.0,1.0
2021-07-09,56.3905,56.3905,56.3,56.31,3351,49.9972333127,49.9972333127,49.9169937401692,49.9258599912776,3779.50044391757,0.0,1.0
2021-07-12,56.36,56.46,56.31,56.3833,4642,49.9701912468194,50.0588537579032,49.9258599912776,49.990849611902,5235.58372445998,0.0,1.0
2021-07-13,55.917,56.18,55.9,56.16,3690,49.5774163227183,49.8105987268686,49.5623436958341,49.7928662246519,4161.84919070601,0.0,1.0
2021-07-14,56.1505,56.2321,56.1365,56.2321,1517,49.7844432860989,49.8567918951433,49.7720305345472,49.8567918951433,1710.98244506803,0.0,1.0
2021-07-15,56.077,56.1899,56.07,56.18,2001,49.7192763404523,49.8193763154659,49.7130699646765,49.8105987268686,2256.87269122025,0.0,1.0
2021-07-16,55.9543,56.085,55.9543,56.04,1004,49.6104874393525,49.726369341339,49.6104874393525,49.6864712113513,1132.38389904305,0.0,1.0
2021-07-19,55.82,55.91,55.79,55.91,6448,49.491413686967,49.5712099469424,49.4648149336419,49.5712099469424,7272.52129584617,0.0,1.0
2021-07-20,55.865,55.865,55.7205,55.73,3456,49.5313118169547,49.5313118169547,49.4031944884387,49.4116174269916,3897.92704690514,0.0,1.0
2021-07-21,55.94,56.06,55.9201,56.0085,57516,49.5978087002676,49.7042037135681,49.5801648605619,49.65854252036,64870.7094993622,0.0,1.0
2021-07-22,55.83,56.0755,55.82,56.0755,2060,49.5002799380754,49.7179464027861,49.491413686967,49.7179464027861,2323.41716337517,0.0,1.0
2021-07-23,55.9642,56.02,55.91,56.02,1567,49.6192650279498,49.6687387091346,49.5712099469424,49.6687387091346,1767.3760655383,0.0,1.0
2021-07-26,56.22,56.22,56.0601,56.12,6416,49.8460637313022,49.8460637313022,49.7042923760792,49.7574012202184,7236.42937874518,0.0,1.0
2021-07-27,56.2086,56.33,56.2086,56.33,1061,49.8359562050386,49.9435924934943,49.8359562050386,49.9435924934943,1196.67262637915,0.0,1.0
2021-07-28,56.3366,56.41,56.2,56.2,3227,49.9494442192258,50.0145225023613,49.8283312290854,49.8283312290854,3639.6442651513,0.0,1.0
2021-07-29,56.57,56.615,56.18,56.5,79283,50.1563825200954,50.1962806500831,49.8105987268686,50.0943187623367,89421.1082348901,0.0,1.0
2021-07-30,56.485,56.485,56.44,56.44,650,50.0810193856742,50.0810193856742,50.0411212556865,50.0411212556865,733.117066113524,0.0,1.0
2021-08-02,56.5023,56.67,56.5023,56.67,3117,50.0963580000917,50.2450450311792,50.0963580000917,50.2450450311792,3515.5783001167,0.0,1.0
2021-08-03,56.545,56.6099,56.4617,56.4617,1466,50.1342168923244,50.1917588620178,50.0603610205917,50.0603610205917,1653.46095218835,0.0,1.0
2021-08-04,56.5,56.57,56.5,56.5035,910,50.0943187623367,50.1563825200954,50.0943187623367,50.0974219502247,1026.36389255894,0.0,1.0
2021-08-05,56.515,56.57,56.4657,56.57,48073,50.1076181389993,50.1563825200954,50.063907521035,50.1563825200954,54220.2103373469,0.0,1.0
2021-08-06,56.155,56.23,56.0,56.1881,10298,49.7884330990977,49.8549299824105,49.6510062069178,49.8177803902664,11614.830072057,0.0,1.0
2021-08-09,55.93,56.1488,55.93,56.07,6196,49.5889424491592,49.7829360234105,49.5889424491592,49.7130699646765,6988.297448676,0.0,1.0
2021-08-10,55.975,56.14,55.89,56.14,11439,49.6288405791469,49.7751337224351,49.5534774447257,49.7751337224351,12901.7324911886,0.0,1.0
2021-08-11,56.0417,56.065,55.96,55.99,19854,49.6879784740398,49.7086368391223,49.6155412024843,49.6421399558095,22392.7788163352,0.0,1.0
2021-08-12,55.98,56.015,55.91,55.95,54823,49.6332737047011,49.6643055835804,49.5712099469424,49.6066749513759,61833.3491008335,0.0,1.0
2021-08-13,56.325,56.325,56.22,56.22,2489,49.9391593679401,49.9391593679401,49.8460637313022,49.8460637313022,2807.2744270101,0.0,1.0
2021-08-16,56.23,56.28,56.13,56.13,1195,49.8549299824105,49.8992612379524,49.7662674713267,49.7662674713267,1347.80752923948,0.0,1.0
2021-08-17,55.89,55.89,55.875,55.875,536,49.5534774447257,49.5534774447257,49.5401780680631,49.5401780680631,604.539611441306,0.0,1.0
2021-08-18,55.845,55.95,55.78,55.95,3242,49.513579314738,49.6066749513759,49.4559486825335,49.6066749513759,3656.56235129238,0.0,1.0
2021-08-19,55.63,55.74,55.62,55.67,1735,49.3229549159078,49.4204836781,49.3140886647995,49.3584199203414,1956.85863031841,0.0,1.0
2021-08-20,55.7248,55.7248,55.64,55.64,1287,49.4070069764153,49.4070069764153,49.3318211670162,49.3318211670162,1451.57179090478,0.0,1.0
2021-08-23,56.02,56.02,55.88,55.92,1531,49.6687387091346,49.6687387091346,49.5446111936173,49.5800761980508,1726.7726587997,0.0,1.0
2021-08-24,56.055,56.14,55.9911,56.01,13151,49.6997705880139,49.7751337224351,49.6431152434314,49.6598724580262,14832.6500560907,0.0,1.0
2021-08-25,56.0313,56.05,55.94,55.952,1406,49.6787575728871,49.6953374624597,49.5978087002676,49.6084482015976,1585.78860762402,0.0,1.0
2021-08-26,55.95,56.02,55.95,56.02,47583,49.6066749513759,49.6687387091346,49.6066749513759,49.6687387091346,53667.5528567383,0.0,1.0
2021-08-27,56.195,56.195,56.02,56.02,1198,49.8238981035312,49.8238981035312,49.6687387091346,49.6687387091346,1351.1911464677,0.0,1.0
2021-08-30,56.16,56.27,56.16,56.26,3972,49.7928662246519,49.890394986844,49.7928662246519,49.8815287357357,4479.90921015834,0.0,1.0
2021-08-31,56.265,56.43,56.2001,56.43,3230,49.8859618612899,50.0322550045781,49.8284198915965,50.0322550045781,3643.02788237951,0.0,1.0
2021-09-01,56.4788,56.55,56.46,56.51,4355,50.075522309987,50.1386500178786,50.0588537579032,50.1031850134451,4911.88434296061,0.0,1.0
2021-09-02,56.73,56.73,56.629,56.629,4136,50.2982425378294,50.2982425378294,50.2086934016348,50.2086934016348,4664.88028530083,0.0,1.0
2021-09-03,56.735,56.86,56.65,56.86,2957,50.3026756633836,50.4135038022384,50.2273125289624,50.4135038022384,3335.11871461184,0.0,1.0
2021-09-07,56.515,56.6343,56.515,56.6343,3873,50.1076181389993,50.2133925147223,50.1076181389993,50.2133925147223,4368.2498416272,0.0,1.0
2021-09-08,56.45,56.45,56.27,56.27,3635,50.0499875067949,50.0499875067949,49.890394986844,49.890394986844,4099.81620818871,0.0,1.0
2021-09-09,56.475,56.54,56.41,56.4212,3193,50.0721531345658,50.1297837667703,50.0145225023613,50.0244527036027,3601.29660323151,0.0,1.0
2021-09-10,56.415,56.49,56.415,56.465,1576,50.0189556279155,50.0854525112284,50.0189556279155,50.0632868834574,1777.52691722295,0.0,1.0
2021-09-13,56.455,56.49,56.39,56.49,4079,50.054420632349,50.0854525112284,49.9967900001446,50.0854525112284,4600.59155796472,0.0,1.0
2021-09-14,56.525,57.06,56.52,56.73,53102,50.1164843901077,50.5908288244059,50.1120512645535,50.2982425378294,59892.2806842467,0.0,1.0
2021-09-15,56.6,56.6,56.56,56.56,767,50.1829812734205,50.1829812734205,50.147516268987,50.147516268987,865.078138013959,0.0,1.0
2021-09-16,56.4066,56.4066,56.35,56.3653,1946,50.0115079769845,50.0115079769845,49.9613249957111,49.9748903599069,2194.83970870295,0.0,1.0
2021-09-17,56.1607,56.33,55.56,56.25,9984,49.7934868622295,49.9435924934943,49.2608911581492,49.8726624846273,11260.6781355037,0.0,1.0
2021-09-20,55.9634,56.0,55.87,56.0,5954,49.6185557278612,49.6510062069178,49.5357449425089,49.6510062069178,6715.35232559988,0.0,1.0
2021-09-21,55.985,56.0,55.97,56.0,2949,49.6377068302553,49.6510062069178,49.6244074535927,49.6510062069178,3326.09573533659,0.0,1.0
2021-09-22,56.0,56.18,55.88,56.01,3600,49.6510062069178,49.8105987268686,49.5446111936173,49.6598724580262,4060.34067385952,0.0,1.0
2021-09-23,56.0412,56.135,56.0412,56.135,5539,49.6875351614844,49.7707005968809,49.6875351614844,49.7707005968809,6247.28527569663,0.0,1.0
2021-09-24,55.975,55.975,55.921,55.921,686,49.6288405791469,49.6288405791469,49.5809628231616,49.5809628231616,773.72047285212,0.0,1.0
2021-09-27,55.76,55.92,55.76,55.79,3573,49.4382161803168,49.5800761980508,49.4382161803168,49.4648149336419,4029.88811880557,0.0,1.0
2021-09-28,55.56,55.63,55.5551,55.585,1857,49.2608911581492,49.3229549159078,49.2565466951061,49.2830567859201,2094.45906426587,0.0,1.0
2021-09-29,55.2072,55.3816,55.16,55.3816,5722,48.9480898190456,49.1027172383757,48.9062411138141,49.1027172383757,6453.68592661783,0.0,1.0
2021-09-30,55.03,55.14,55.03,55.055,48559,48.7909798494051,48.8885086115973,48.7909798494051,48.8131454771761,54768.356328318,0.0,1.0
2021-10-01,55.22,55.24,55.175,55.24,997,48.9594386204643,48.9771711226811,48.9195404904766,48.9771711226811,1124.48879217721,0.0,1.0
2021-10-04,55.3,55.3486,55.3,55.3486,2963,49.0303686293314,49.0734586097181,49.0303686293314,49.0734586097181,3341.88594906826,0.0,1.0
2021-10-05,55.11,55.195,55.05,55.05,2409,48.8619098582722,48.9372729926934,48.8087123516219,48.8087123516219,2717.04463425766,0.0,1.0
2021-10-06,54.7436,54.83,54.64,54.8,2286,48.5370504176612,48.6136548272376,48.4451960561784,48.5870560739124,2578.3163279008,0.0,1.0
2021-10-07,54.81,54.88,54.81,54.88,571,48.5959223250208,48.6579860827795,48.5959223250208,48.6579860827795,644.015145770497,0.0,1.0
2021-10-08,54.74,54.81,54.74,54.81,3317,48.5338585672622,48.5959223250208,48.5338585672622,48.5959223250208,3741.15278199778,0.0,1.0
2021-10-11,54.5883,54.59,54.5883,54.59,818,48.3993575379481,48.4008648006365,48.3993575379481,48.4008648006365,922.599630893635,0.0,1.0
2021-10-12,54.445,54.455,54.4,54.41,1522,48.272304159565,48.2811704106734,48.2324060295773,48.2412722806857,1716.62180711505,0.0,1.0
2021-10-13,54.82,54.82,54.61,54.7673,910,48.6047885761292,48.6047885761292,48.4185973028533,48.5580634327881,1026.36389255893,0.0,1.0
2021-10-14,55.04,55.064,54.98,55.064,817,48.7998461005135,48.8211251031736,48.7466485938633,48.8211251031736,921.471758484231,0.0,1.0
2021-10-15,55.133,55.133,55.02,55.04,52081,48.8823022358214,48.8823022358214,48.7821135982968,48.7998461005135,58740.7229542439,0.0,1.0
2021-10-18,54.98,55.0719,54.94,54.941,1723,48.7466485938633,48.8281294415493,48.7111835894297,48.7120702145406,1943.32416140554,0.0,1.0
2021-10-19,55.205,55.3299,55.11,55.3299,1750,48.9461392438018,49.0568787201454,48.8619098582722,49.0568787201454,1973.77671645949,0.0,1.0
2021-10-20,55.298,55.33,55.2,55.2,1555,49.0285953791097,49.0569673826565,48.9417061182476,48.9417061182476,1753.84159662543,0.0,1.0
2021-10-21,55.1564,55.275,55.09,55.275,59347,48.903049263415,49.0082030015604,48.8441773560554,49.0082030015604,66935.8438809837,0.0,1.0
2021-10-22,55.135,55.3,55.08,55.1,2516,48.8840754860431,49.0303686293314,48.835311104947,48.8530436071638,2837.72698206404,0.0,1.0
2021-10-25,54.99,55.0447,54.94,55.02,5710,48.7555148449716,48.8040132385345,48.7111835894297,48.7821135982968,6440.15145770497,0.0,1.0
2021-10-26,55.095,55.21,55.095,55.1963,1718,48.8486104816096,48.950572369356,48.8486104816096,48.9384256053375,1937.68479935852,0.0,1.0
2021-10-27,55.26,55.32,55.11,55.17,14798,48.9949036248978,49.0481011315481,48.8619098582722,48.9151073649224,16690.2559143815,0.0,1.0
2021-10-28,55.57,55.57,55.47,55.47,1427,49.2697574092576,49.2697574092576,49.1810948981738,49.1810948981738,1609.47392822154,0.0,1.0
2021-10-29,54.75,55.22,54.7404,55.14,3215,48.5427248183706,48.9594386204643,48.5342132173065,48.8885086115973,3626.10979623843,0.0,1.0
2021-11-01,54.9202,54.97,54.8101,54.97,1788,48.6936284122352,48.7377823427549,48.5960109875319,48.7377823427549,2016.63586801689,0.0,1.0
2021-11-02,55.02,55.06,54.87,54.87,8192,48.7821135982968,48.8175786027303,48.6491198316711,48.6491198316711,9239.53077784922,0.0,1.0
2021-11-03,55.095,55.16,54.955,54.955,684,48.8486104816096,48.9062411138141,48.7244829660923,48.7244829660923,771.464728033309,0.0,1.0
2021-11-04,55.05,55.05,54.96,55.04,1042,48.8087123516219,48.8087123516219,48.7289160916465,48.7998461005135,1175.24305060045,0.0,1.0
2021-11-05,55.0725,55.089,55.0658,55.07,1501,48.8286614166158,48.8432907309446,48.8227210283731,48.8264448538387,1692.93648651754,0.0,1.0
2021-11-08,55.27,55.3099,55.2301,55.2301,1315,49.0037698760062,49.0391462179287,48.9683935340838,48.9683935340838,1483.15221836813,0.0,1.0
2021-11-09,55.295,55.295,55.255,55.2641,1861,49.0259355037772,49.0259355037772,48.9904704993437,48.9985387878523,2098.97055390349,0.0,1.0
2021-11-10,54.73,55.2019,54.73,55.16,9178,48.5249923161538,48.9433907059582,48.5249923161538,48.9062411138141,10351.612973523,0.0,1.0
2021-11-11,54.5,54.77,54.5,54.73,4169,48.3210685406611,48.5604573205873,48.3210685406611,48.5249923161538,4702.10007481121,0.0,1.0
2021-11-12,54.56,54.6199,54.5499,54.55,2604,48.3742660473114,48.4273748914506,48.3653111336919,48.365399796203,2936.97975409172,0.0,1.0
2021-11-15,54.1568,54.415,54.1568,54.415,981,48.0167788026216,48.2457054062399,48.0167788026216,48.2457054062399,1106.44283362672,0.0,1.0
2021-11-16,53.94,54.03,53.93,54.03,3289,47.8245584785919,47.9043547385673,47.8156922274835,47.9043547385673,3709.57235453444,0.0,1.0
2021-11-17,53.84,53.85,53.8275,53.85,787,47.7358959675081,47.7447622186165,47.7248131536227,47.7447622186165,887.635586202068,0.0,1.0
2021-11-18,54.13,54.13,53.92,53.94,6276,47.9930172496511,47.9930172496511,47.8068259763752,47.8245584785919,7078.52724142843,0.0,1.0
2021-11-19,53.66,53.93,53.66,53.93,1046,47.5763034475573,47.8156922274835,47.5763034475573,47.8156922274835,1179.75454023807,0.0,1.0
2021-11-22,53.44,53.59,53.44,53.59,1097,47.381245923173,47.5142396897987,47.381245923173,47.5142396897987,1237.27603311775,0.0,1.0
2021-11-23,53.3767,53.44,53.34,53.44,993,47.325122553657,47.381245923173,47.2925834120892,47.381245923173,1119.97730253958,0.0,1.0
2021-11-24,53.095,53.095,53.03,53.0802,900,47.075360259934,47.075360259934,47.0177296277295,47.0622382082936,1015.08516846488,0.0,1.0
2021-11-26,53.0524,53.21,52.88,53.12,64183,47.0375900302123,47.1773221476803,46.8847358611038,47.0975258877049,72390.2348528682,0.0,1.0
2021-11-29,53.09,53.17,52.97,52.97,938,47.0709271343798,47.1418571432468,46.9645321210792,46.9645321210792,1057.94432002229,0.0,1.0
2021-11-30,53.32,53.61,52.83,53.61,3586,47.2748509098725,47.5319721920154,46.8404046055619,47.5319721920154,4044.55046012784,0.0,1.0
2021-12-01,53.4,53.69,53.4,53.47,2401,47.3457809187395,47.6029022008825,47.3457809187395,47.4078446764982,2708.02165498242,0.0,1.0
2021-12-02,53.4,53.5299,53.4,53.415,2409,47.3457809187395,47.4609535206373,47.3457809187395,47.3590802954021,2717.04463425766,0.0,1.0
2021-12-03,53.465,53.465,53.241,53.3802,3987,47.403411550944,47.403411550944,47.2048075261163,47.3282257415449,4496.82729629942,0.0,1.0
2021-12-06,53.39,53.45,53.33,53.4276,1815,47.3369146676311,47.3901121742814,47.2837171609809,47.3702517717986,2047.08842307084,0.0,1.0
2021-12-07,53.485,53.5,53.44,53.5,2824,47.4211440531607,47.4344434298233,47.381245923173,47.4344434298233,3185.11168416091,0.0,1.0
2021-12-08,53.85,53.91,53.8046,53.87,14131,47.7447622186165,47.7979597252668,47.7045094385845,47.7624947208333,15937.965017308,0.0,1.0
2021-12-09,53.625,53.74,53.46,53.46,3496,47.545271568678,47.6472334564244,47.3989784253898,47.3989784253898,3943.04194328136,0.0,1.0
2021-12-10,53.78,53.805,53.6108,53.6108,1449,47.6826984608579,47.7048640886288,47.5326814921041,47.5326814921041,1634.28712122846,0.0,1.0
2021-12-13,53.615,53.67,53.57,53.57,939,47.5364053175696,47.5851696986657,47.4965071875819,47.4965071875819,1059.07219243169,0.0,1.0
2021-12-14,53.475,53.475,53.475,53.475,414,47.4122778020523,47.4122778020523,47.4122778020523,47.4122778020523,466.939177493845,0.0,1.0
2021-12-15,53.725,53.7782,53.5,53.5244,2016,47.6339340797618,47.6811025356584,47.4344434298233,47.4560770825277,2273.79077736133,0.0,1.0
2021-12-16,52.14,52.42,51.11,52.42,53101,47.6629267208862,47.918884133273,46.721369096749,47.918884133273,58088.8822923823,1.6177,1.0
2021-12-17,51.8472,52.02,51.8472,51.99,3983,47.3952683982188,47.5532306870061,47.3952683982188,47.5258066785361,4357.13109302195,0.0,1.0
2021-12-20,52.13,52.13,51.98,52.02,23464,47.6537853847295,47.6537853847295,47.5166653423794,47.5532306870061,25668.020076994,0.0,1.0
2021-12-21,52.08,52.35,51.98,52.35,8442,47.6080787039462,47.8548947801763,47.5166653423794,47.8548947801763,9234.97381051752,0.0,1.0
2021-12-22,52.36,52.46,52.14,52.14,12846,47.864036116333,47.9554494778997,47.6629267208862,47.6629267208862,14052.6502688827,0.0,1.0
2021-12-23,52.4907,52.495,52.19,52.19,14169,47.9835133799007,47.987444154448,47.7086334016695,47.7086334016695,15499.9222839638,0.0,1.0
2021-12-27,52.52,52.61,52.3,52.45,57857,48.0102974948397,48.0925695202498,47.8091880993929,47.946308141743,63291.6228091818,0.0,1.0
2021-12-28,52.3295,52.43,52.19,52.2845,5152,47.8361550410551,47.9280254694297,47.7086334016695,47.7950190283501,5635.93758253806,0.0,1.0
2021-12-29,52.49,52.582,52.49,52.5313,4335,47.9828734863697,48.0669737790111,47.9828734863697,48.0206272046968,4742.19515145623,0.0,1.0
2021-12-30,52.4898,52.5263,52.444,52.49,2825,47.9826906596466,48.0160565366184,47.940823340049,47.9828734863697,3090.35785533191,0.0,1.0
2021-12-31,52.77,52.77,52.58,52.73,10518,48.2388308987565,48.2388308987565,48.0651455117797,48.2022655541298,11505.9766096924,0.0,1.0
2022-01-03,52.27,52.395,52.27,52.385,2361,47.7817640909229,47.8960307928813,47.7817640909229,47.8868894567246,2582.77341466855,0.0,1.0
2022-01-04,52.4192,52.58,52.25,52.45,29548,47.9181528263805,48.0651455117797,47.7634814186096,47.946308141743,32323.5022687955,0.0,1.0
2022-01-05,52.47,52.71,52.465,52.5201,52259,47.9645908140564,48.1839828818165,47.960020145978,48.0103889082013,57167.7915616957,0.0,1.0
2022-01-06,52.25,52.44,52.24,52.44,7613,47.7634814186096,47.9371668055863,47.7543400824529,47.9371668055863,8328.10419562543,0.0,1.0
2022-01-07,52.542,52.62,52.45,52.45,2404,48.0304084343844,48.1017108564064,47.946308141743,47.946308141743,2629.81248998864,0.0,1.0
2022-01-10,52.36,52.43,52.08,52.08,5999,47.864036116333,47.9280254694297,47.6080787039462,47.6080787039462,6562.49797314554,0.0,1.0
2022-01-11,52.62,52.63,52.25,52.38,7452,48.1017108564064,48.1108521925631,47.7634814186096,47.8823187886463,8151.98114617113,0.0,1.0
2022-01-12,52.93,52.93,52.62,52.62,3853,48.3850922772633,48.3850922772633,48.1017108564064,48.1017108564064,4214.91993507747,0.0,1.0
2022-01-13,52.8234,52.93,52.8234,52.9299,1202,48.2876456338331,48.3850922772633,48.2876456338331,48.3850008639017,1314.90624499432,0.0,1.0
2022-01-14,52.6566,52.715,52.6566,52.715,2369,48.1351681467399,48.1885535498948,48.1351681467399,48.1885535498948,2591.52487054205,0.0,1.0
2022-01-18,51.95,52.35,51.95,52.28,3875,47.4892413339094,47.8548947801763,47.4892413339094,47.7909054270796,4238.98643872962,0.0,1.0
2022-01-19,52.185,52.27,52.185,52.2,1450,47.7040627335912,47.7817640909229,47.7040627335912,47.7177747378262,1586.20137707302,0.0,1.0
2022-01-20,51.9865,52.21,51.9865,52.21,597,47.5226072108813,47.7269160739829,47.5226072108813,47.7269160739829,653.077394560408,0.0,1.0
2022-01-21,52.0539,52.14,52.0101,52.03,4419,47.5842198165772,47.6629267208862,47.544180764211,47.5623720231628,4834.08543812805,0.0,1.0
2022-01-24,51.77,51.78,51.54,51.77,10931,47.3246972830893,47.333838619246,47.1144465514859,47.3246972830893,11957.7705191622,0.0,1.0
2022-01-25,51.57,51.57,51.34,51.34,18010,47.1418705599559,47.1418705599559,46.9316198283525,46.9316198283525,19701.7150352311,0.0,1.0
2022-01-26,51.34,51.77,51.2758,51.7699,4149,46.9316198283525,47.3246972830893,46.8729324502266,47.3246058697278,4538.7238023972,0.0,1.0
2022-01-27,50.8425,51.15,50.8425,51.15,954,46.476838354558,46.7579344413757,46.476838354558,46.7579344413757,1043.61111291563,0.0,1.0
2022-01-28,50.66,50.7,50.545,50.62,4100,46.3100089696988,46.3465743143255,46.2048836038971,46.2734436250721,4485.12113517198,0.0,1.0
2022-01-31,50.9853,51.05,50.755,50.79,5826,46.6073766348753,46.666521079809,46.3968516631872,46.4288463397355,6373.24773988097,0.0,1.0
2022-02-01,51.1919,51.315,51.07,51.2,5529,46.7962366398721,46.9087664879608,46.6848037521223,46.8036411221591,6048.34994057705,0.0,1.0
2022-02-02,51.555,51.62,51.4985,51.57,9539,47.1281585557209,47.1875772407393,47.0765100064357,47.1418705599559,10435.0171971721,0.0,1.0
2022-02-03,51.45,51.56,51.23,51.535,59196,47.0321745260758,47.1327292237992,46.8310651306291,47.1098758834075,64756.39773601,0.0,1.0
2022-02-04,51.1048,51.28,50.8791,51.28,2648,46.7166156019475,46.8767718114124,46.5102956448915,46.8767718114124,2896.73189413059,0.0,1.0
2022-02-07,50.7868,50.85,50.6,50.81,3458,46.4259211121654,46.4836943566755,46.2551609527588,46.4471290120489,3782.8168013231,0.0,1.0
2022-02-08,51.04,51.06,50.71,50.72,16149,46.6573797436523,46.6756624159656,46.3557156504821,46.3648569866388,17665.9076126567,0.0,1.0
2022-02-09,51.2255,51.265,51.1915,51.1915,2348,46.8269515293586,46.8630598071774,46.7958709864259,46.7958709864259,2568.5522988741,0.0,1.0
2022-02-10,50.9784,51.35,50.79,50.88,3837,46.6010691129272,46.9407611645091,46.4288463397355,46.5111183651456,4197.41702333046,0.0,1.0
2022-02-11,50.3848,50.85,50.34,50.85,1151,46.0584393986672,46.4836943566755,46.0174862126853,46.4836943566755,1259.11571380072,0.0,1.0
2022-02-14,50.0966,50.29,50.02,50.26,814,45.7949860906319,45.9717795319019,45.7249634556718,45.9443555234319,890.460635129266,0.0,1.0
2022-02-15,50.62,50.62,50.52,50.54,1358,46.2734436250721,46.2734436250721,46.1820302635054,46.2003129358187,1485.55963452769,0.0,1.0
2022-02-16,50.81,50.81,50.65,50.65,4975,46.4471290120489,46.4471290120489,46.3008676335421,46.3008676335421,5442.31162133673,0.0,1.0
2022-02-17,50.505,50.715,50.46,50.715,16158,46.1683182592704,46.3602863185605,46.1271822465653,46.3602863185605,17675.7530005143,0.0,1.0
2022-02-18,50.4156,50.5632,50.377,50.5632,1539,46.0865947140297,46.2215208357022,46.051309156465,46.2215208357022,1683.56132366578,0.0,1.0
2022-02-22,50.2452,50.45,50.1467,50.37,25675,45.93082634592,46.1180409104087,45.8407841847768,46.0449102211553,28086.7036940343,0.0,1.0
2022-02-23,50.1802,50.5,50.1802,50.5,1872,45.8714076609017,46.163747591192,45.8714076609017,46.163747591192,2047.84067440047,0.0,1.0
2022-02-24,49.6624,49.68,49.08,49.17,8134,45.3980692747092,45.414158026345,44.8656778569447,44.9479498823547,8898.04275938754,0.0,1.0
2022-02-25,50.1557,50.1557,50.0,50.005,1775,45.8490113873178,45.8490113873178,45.7066807833585,45.7112514514368,1941.72927193421,0.0,1.0
2022-02-28,49.5428,49.8,49.49,49.8,2912,45.2887388942754,45.523854060225,45.2404726393682,45.523854060225,3185.5299379563,0.0,1.0
2022-03-01,49.28,49.3543,49.2251,49.2251,4149,45.0485045800781,45.1164247077222,44.998318644578,44.998318644578,4538.7238023972,0.0,1.0
2022-03-02,49.64,49.69,49.2801,49.35,18632,45.3775926817183,45.4232993625016,45.0485959934397,45.1124939331748,20382.1407293962,0.0,1.0
2022-03-03,48.9815,49.46,48.73,49.46,62369,44.7756356958014,45.2130486308982,44.5457310914611,45.2130486308982,68227.4439218394,0.0,1.0
2022-03-04,48.32,48.33,48.0,48.33,20952,44.1709363090376,44.1800776451943,43.8784135520241,44.1800776451943,22920.062932713,0.0,1.0
2022-03-07,47.2267,47.98,47.1686,47.98,3722,43.1715140270287,43.8601308797108,43.1184028639584,43.8601308797108,4071.61484514881,0.0,1.0
2022-03-08,47.47,47.665,47.23,47.58,49759,43.3939227357205,43.5721787907756,43.1745306679604,43.4944774334439,54432.961601225,0.0,1.0
2022-03-09,48.4454,48.4713,48.24,48.28,4853,44.2855686644423,44.309244725088,44.0978056197842,44.1343709644109,5308.85191926576,0.0,1.0
2022-03-10,47.8039,48.09,47.74,47.81,34924,43.6991519499918,43.9606855774342,43.6407388119506,43.7047281650473,38204.4806157917,0.0,1.0
2022-03-11,47.4448,47.82,47.4448,47.82,3904,43.3708865686057,43.713869501204,43.3708865686057,43.713869501204,4270.71046627108,0.0,1.0
2022-03-14,47.5452,47.7799,47.5452,47.59,2307,43.4626655836187,43.6772127432158,43.4626655836187,43.5036187696006,2523.70108752238,0.0,1.0
2022-03-15,47.465,47.95,47.441,47.52,8389,43.3893520676422,43.8327068712408,43.3674128608662,43.4396294165039,9176.99541535554,0.0,1.0
2022-03-16,48.3671,48.3671,47.87,47.91,3863,44.2139920023355,44.2139920023355,43.7595761819874,43.7961415266141,4225.85925491936,0.0,1.0
2022-03-17,48.9152,49.19,48.59,48.59,9721,44.7150286370827,44.966232554668,44.4177523852677,44.4177523852677,10634.1128182943,0.0,1.0
2022-03-18,48.8402,48.8402,48.29,48.29,1621,44.6464686159077,44.6464686159077,44.1435123005676,44.1435123005676,1773.26374636921,0.0,1.0
2022-03-21,48.6,48.6,48.6,48.6,581,44.4268937214244,44.4268937214244,44.4268937214244,44.4268937214244,635.574482813396,0.0,1.0
2022-03-22,48.7439,48.7439,48.64,48.67,6834,44.5584375487189,44.5584375487189,44.4634590660511,44.4908830745211,7475.93117994276,0.0,1.0
2022-03-23,48.515,48.522,48.3702,48.3702,3373,44.3491923640927,44.3555912994024,44.2168258165441,44.2168258165441,3689.8325826671,0.0,1.0
2022-03-24,48.465,48.5,48.29,48.29,11587,44.3034856833093,44.3354803598577,44.1435123005676,44.1435123005676,12675.3899007897,0.0,1.0
2022-03-25,48.32,48.36,48.28,48.32,8642,44.1709363090376,44.2075016536643,44.1343709644109,44.1709363090376,9453.76020735519,0.0,1.0
2022-03-28,48.32,48.39,48.22,48.3,6988,44.1709363090376,44.2349256621343,44.0795229474709,44.1526536367243,7644.39670550776,0.0,1.0
2022-03-29,49.15,49.181,49.035,49.1,10019,44.9296672100414,44.958005352127,44.8245418442396,44.883960529258,10960.1045495824,0.0,1.0
2022-03-30,49.2457,49.3116,49.22,49.22,1035,45.0171497970607,45.0773912023332,44.9936565631381,44.9936565631381,1132.21960363488,0.0,1.0
2022-03-31,48.85,49.17,48.85,49.075,8451,44.6554271253412,44.9479498823547,44.6554271253412,44.8611071888663,9244.81919837522,0.0,1.0
2022-04-01,48.86,48.88,48.76,48.84,10789,44.6645684614979,44.6828511338112,44.5731550999312,44.6462857891845,11802.4321774074,0.0,1.0
2022-04-04,48.755,48.7816,48.67,48.755,32736,44.5685844318528,44.5929003860296,44.4908830745211,44.5685844318528,35810.9574343878,0.0,1.0
2022-04-05,48.28,48.44,48.28,48.44,7469,44.1343709644109,44.2806323429177,44.1343709644109,44.2806323429177,8170.57798990233,0.0,1.0
2022-04-06,48.15,48.15,47.96,48.041,4996,44.0155335943742,44.0155335943742,43.8418482073974,43.9158930302665,5465.28419300469,0.0,1.0
2022-04-07,47.9202,48.14,47.85,48.14,6186,43.8054656894939,44.0063922582175,43.741293509674,44.0063922582175,6767.06325418875,0.0,1.0
2022-04-08,47.765,47.765,47.635,47.635,592,43.6635921523423,43.6635921523423,43.5447547823056,43.5447547823056,647.607734639467,0.0,1.0
2022-04-11,47.5801,47.79,47.58,47.6415,1223,43.4945688468055,43.686445492734,43.4944774334439,43.5506966508074,1337.87881666228,0.0,1.0
2022-04-12,47.3,47.486,47.3,47.43,3400,43.2385200210571,43.4085488735712,43.2385200210571,43.3573573910938,3719.36874624018,0.0,1.0
2022-04-13,47.585,47.6399,47.22,47.25,9771,43.4990481015222,43.5492340370224,43.1653893318037,43.1928133402737,10688.8094175038,0.0,1.0
2022-04-14,47.255,47.32,47.0671,47.32,2161,43.1973840083521,43.2568026933704,43.0256183019682,43.2568026933704,2363.98701783089,0.0,1.0
2022-04-18,47.1029,47.16,47.1,47.15,6752,43.0583442854091,43.1105413148637,43.0556932979237,43.101399978707,7386.22875723932,0.0,1.0
2022-04-19,47.0231,47.0231,46.72,46.72,32393,42.9853964228788,42.9853964228788,42.7083225239701,42.7083225239701,35435.7387638113,0.0,1.0
2022-04-20,47.335,47.4099,47.21,47.37,4334,43.2705146976054,43.3389833054189,43.156247995647,43.3025093741538,4741.10121947205,0.0,1.0
2022-04-21,47.1127,47.45,47.08,47.45,7901,43.0673027948426,43.3756400634072,43.0374106256103,43.3756400634072,8643.15660707167,0.0,1.0
2022-04-22,46.7941,46.8117,46.74,46.8091,1476,42.7760598248911,42.7921485765268,42.7266051962835,42.7897718291261,1614.64360866191,0.0,1.0
2022-04-25,46.39,46.42,46.31,46.33,3107,42.4066584308,42.43408243927,42.3335277415466,42.3518104138599,3398.84667487301,0.0,1.0
2022-04-26,45.875,46.05,45.875,46.02,15304,41.9358796187314,42.0958530014731,41.9358796187314,42.0684289930031,16741.5350860175,0.0,1.0
2022-04-27,45.34,45.341,45.1131,45.18,6589,41.4468181343494,41.4477322679651,41.2394012169546,41.3005567558427,7207.91784381664,0.0,1.0
2022-04-28,45.0172,45.0172,44.87,44.96,98950,41.1517358032121,41.1517358032121,41.0171753349859,41.0994473603959,108244.569835431,0.0,1.0
2022-04-29,45.015,45.1024,44.975,44.975,2013,41.1497247092576,41.2296199872669,41.1131593646309,41.1131593646309,2202.08508417102,0.0,1.0
2022-05-02,44.95,45.01,44.62,44.91,20061,41.0903060242392,41.1451540411793,40.7886419310691,41.0537406796126,21945.3695348013,0.0,1.0
2022-05-03,44.93,44.9537,44.83,44.87,6114,41.0720233519259,41.0936883186172,40.9806099903592,41.0171753349859,6688.30015132719,0.0,1.0
2022-05-04,45.1,45.26,44.71,44.71,2874,41.2274260665893,41.3736874450961,40.8709139564791,40.8709139564791,3143.96052255714,0.0,1.0
2022-05-05,44.5714,44.83,44.4108,44.83,83506,40.7442150373477,40.9806099903592,40.5974051786715,40.9806099903592,91349.8842716271,0.0,1.0
2022-05-06,44.31,44.31,44.2026,44.26,2005,40.5052605102123,40.5052605102123,40.4070825598896,40.4595538294289,2193.33362829752,0.0,1.0
2022-05-09,43.995,44.142,43.8201,43.96,3601,40.2173084212771,40.3516860627802,40.0574264518969,40.1853137447288,3939.24907506202,0.0,1.0
2022-05-10,44.2284,44.2891,44.2284,44.2891,501,40.4306672071738,40.4861551176448,40.4306672071738,40.4861551176448,548.059924078333,0.0,1.0
2022-05-11,44.365,44.59,44.365,44.41,1806,40.555537859074,40.7612179225991,40.555537859074,40.596673871779,1975.64116344405,0.0,1.0
2022-05-12,43.84,44.0501,43.84,44.0,2393,40.0756177108487,40.2676771835004,40.0756177108487,40.2218790893554,2617.77923816257,0.0,1.0
2022-05-13,44.19,44.255,44.13,44.2,3791,40.3955644763322,40.4549831613506,40.3407164593922,40.4047058124889,4147.0961520578,0.0,1.0
2022-05-16,44.37,44.37,44.19,44.19,2788,40.5601085271523,40.5601085271523,40.3955644763322,40.3955644763322,3049.88237191695,0.0,1.0
2022-05-17,44.96,44.96,44.83,44.83,1220,41.0994473603959,41.0994473603959,40.9806099903592,40.9806099903592,1334.59702070971,0.0,1.0
2022-05-18,44.2856,44.622,44.27,44.59,1234,40.48295564999,40.7904701983004,40.4686951655856,40.7612179225991,1349.91206848835,0.0,1.0
2022-05-19,44.84,44.84,44.64,44.64,751,40.9897513265159,40.9897513265159,40.8069246033824,40.8069246033824,821.542920125403,0.0,1.0
2022-05-20,44.605,44.605,44.41,44.575,5684,40.7749299268341,40.7749299268341,40.596673871779,40.7475059183641,6217.90939812622,0.0,1.0
2022-05-23,45.225,45.225,45.01,45.01,3262,41.3416927685477,41.3416927685477,41.1451540411793,41.1451540411793,3568.4061324222,0.0,1.0
2022-05-24,45.31,45.38,45.15,45.15,3209,41.4193941258794,41.4833834789761,41.2731327473727,41.2731327473727,3510.42773726022,0.0,1.0
2022-05-25,45.085,45.19,45.085,45.11,2710,41.2137140623543,41.3096980919994,41.2137140623543,41.236567402746,2964.55567715026,0.0,1.0
2022-05-26,45.645,45.78,45.4916,45.4916,80027,41.7256288871279,41.849036925243,41.5854007904846,41.5854007904846,87544.0948986362,0.0,1.0
2022-05-27,45.9895,46.05,45.9895,46.01,812,42.0405479177253,42.0958530014731,42.0405479177253,42.0592876568464,888.272771160889,0.0,1.0
2022-05-31,45.81,45.8321,45.62,45.62,8230,41.876460933713,41.8966632866193,41.7027755467362,41.7027755467362,9003.06022986961,0.0,1.0
2022-06-01,45.49,45.55,45.2,45.55,3437,41.5839381766995,41.6387861936395,41.318839428156,41.6387861936395,3759.84422965515,0.0,1.0
2022-06-02,45.79,45.86,45.5416,45.5416,68734,41.8581782613997,41.9221676144964,41.6311074712679,41.6311074712679,75190.3210011977,0.0,1.0
2022-06-03,45.6648,45.745,45.6548,45.745,1754,41.7437287327181,41.8170422486946,41.7345873965615,41.8170422486946,1918.75670026626,0.0,1.0
2022-06-06,45.57,45.705,45.57,45.705,1525,41.6570688659529,41.780476904068,41.6570688659529,41.780476904068,1668.24627588714,0.0,1.0
2022-06-07,45.5315,45.5315,45.41,45.41,1685,41.6218747217497,41.6218747217497,41.5108074874461,41.5108074874461,1843.27539335727,0.0,1.0
2022-06-08,45.3211,45.5508,45.31,45.5508,2492,41.4295410090133,41.6395175005321,41.4193941258794,41.6395175005321,2726.07850459722,0.0,1.0
2022-06-09,44.24,44.651,44.16,44.6,66389,40.4412711571156,40.8169800731548,40.3681404678622,40.7703592587557,72625.0504982762,0.0,1.0
2022-06-10,43.73,43.7528,43.56,43.56,733,39.9750630131253,39.9959052595625,39.8196602984619,39.8196602984619,801.852144410015,0.0,1.0
2022-06-13,42.5032,42.8,42.36,42.54,2342,38.8536038934248,39.1249187505548,38.7226999596613,38.8872440104814,2561.98870696897,0.0,1.0
2022-06-14,42.0595,42.25,41.96,42.25,3289,38.4480028081533,38.6221452619379,38.3570465133944,38.6221452619379,3597.94229599528,0.0,1.0
2022-06-15,42.7301,42.83,42.315,42.44,4256,39.0610208108197,39.1523427590248,38.6815639469563,38.7958306489147,4655.77452470535,0.0,1.0
2022-06-16,42.4924,42.4924,42.4186,42.4199,2757,38.8437312503756,38.8437312503756,38.7762681895394,38.7774565632397,3015.97048040711,0.0,1.0
2022-06-17,42.425,42.485,42.15,42.38,2110,38.7821186446796,38.8369666616197,38.5307319003712,38.7409826319746,2308.19648663729,0.0,1.0
2022-06-21,42.8437,43.1,42.762,42.84,7577,39.1648663895595,39.399158835255,39.0901816731595,39.1614840951815,8288.72264419466,0.0,1.0
2022-06-22,42.8795,42.885,42.71,42.71,1255,39.1975923730004,39.2026201078865,39.0426467251448,39.0426467251448,1372.8846401563,0.0,1.0
2022-06-23,42.695,42.695,42.59,42.59,377,39.0289347209098,39.0289347209098,38.9329506912647,38.9329506912647,412.412358038984,0.0,1.0
2022-06-24,42.7811,42.7973,42.7811,42.7973,581,39.1076416252187,39.1224505897925,39.1076416252187,39.1224505897925,635.574482813396,0.0,1.0
2022-06-27,42.685,42.96,42.685,42.88,1307,39.0197933847531,39.2711801290616,39.0197933847531,39.1980494398082,1429.76910333409,0.0,1.0
2022-06-28,42.24,42.24,42.24,42.24,325,38.6130039257812,38.6130039257812,38.6130039257812,38.6130039257812,355.527894861194,0.0,1.0
2022-06-29,41.77,41.84,41.6516,41.8002,14525,38.1833611264177,38.2473504795144,38.0751277063227,38.2109679616108,15889.3620703349,0.0,1.0
2022-06-30,41.6307,41.6513,41.256,41.3,1174,38.0560223137552,38.074853466238,37.7134964479647,37.7537183270541,1284.27614943705,0.0,1.0
2022-07-01,41.83,41.83,41.81,41.81,2694,38.2382091433577,38.2382091433577,38.2199264710443,38.2199264710443,2947.05276540325,0.0,1.0
2022-07-05,41.0479,41.0588,40.9264,40.9264,1397,37.5232652425444,37.5332292989552,37.4121980082408,37.4121980082408,1528.22298191104,0.0,1.0
2022-07-06,40.6786,40.75,40.52,40.75,4801,37.1856756982785,37.2509448384371,37.0406941068337,37.2509448384371,5251.96745608797,0.0,1.0
2022-07-07,41.0303,41.105,40.925,40.94,30786,37.5071764909086,37.575462271999,37.4109182211789,37.4246302254139,33677.7900652207,0.0,1.0
2022-07-08,41.1552,41.22,41.025,41.025,1025,37.6213517795055,37.6805876378007,37.5023315827456,37.5023315827456,1121.28028379299,0.0,1.0
2022-07-11,40.6811,41.01,40.6811,40.77,3733,37.1879610323177,37.4886195785106,37.1879610323177,37.2692275107505,4083.64809697488,0.0,1.0
2022-07-12,40.635,40.87,40.635,40.79,1082,37.1458194726354,37.3606408723172,37.1458194726354,37.2875101830638,1183.63440689173,0.0,1.0
2022-07-13,40.8,40.885,40.505,40.505,2066,37.2966515192205,37.3743528765522,37.0269821025987,37.0269821025987,2260.063479333,0.0,1.0
2022-07-14,40.595,40.77,40.1,40.34,49691,37.1092541280087,37.2692275107505,36.6567579882535,36.8761500560136,54358.5742263003,0.0,1.0
2022-07-15,40.94,40.99,40.58,40.58,1502,37.4246302254139,37.4703369061973,37.0955421237737,37.0955421237737,1643.08584025081,0.0,1.0
2022-07-18,41.1536,41.42,41.1536,41.26,2223,37.6198891657204,37.8634143609341,37.6198891657204,37.7171529824274,2431.81080085056,0.0,1.0
2022-07-19,42.134,42.134,41.97,41.97,631,38.5161057625205,38.5161057625205,38.3661878495511,38.3661878495511,690.27108202281,0.0,1.0
2022-07-20,42.13,42.42,42.1073,42.38,743,38.5124492280578,38.7775479766013,38.4916983949822,38.7409826319746,812.791464251899,0.0,1.0
2022-07-21,42.4502,42.4502,42.32,42.32,755,38.8051548117945,38.8051548117945,38.6861346150346,38.6861346150346,825.918648062157,0.0,1.0
2022-07-22,42.6133,43.04,42.6133,43.04,896,38.9542500045098,39.344310818315,38.9542500045098,39.344310818315,980.163057832705,0.0,1.0
2022-07-25,42.9775,42.9775,42.94,42.94,904,39.2871774673358,39.2871774673358,39.2528974567482,39.2528974567482,988.914513706211,0.0,1.0
2022-07-26,41.9502,42.17,41.88,42.17,856,38.3480880039609,38.5490145726845,38.283915824141,38.5490145726845,936.405778465174,0.0,1.0
2022-07-27,42.85,42.85,42.54,42.54,14326,39.1706254313382,39.1706254313382,38.8872440104814,38.8872440104814,15671.6696054814,0.0,1.0
2022-07-28,43.0337,43.0337,42.96,42.96,601,39.3385517765362,39.3385517765362,39.2711801290616,39.2711801290616,657.453122497162,0.0,1.0
2022-07-29,43.5371,43.5371,43.5371,43.5371,315,39.7987266386631,39.7987266386631,39.7987266386631,39.7987266386631,344.588575019311,0.0,1.0
2022-08-01,43.7165,43.85,43.56,43.85,14886,39.9627222093138,40.0847590470054,39.8196602984619,40.0847590470054,16284.2715166269,0.0,1.0
2022-08-02,43.0405,43.31,43.0405,43.3,14915,39.3447678851228,39.5911268945451,39.3447678851228,39.5819855583884,16315.9955441683,0.0,1.0
2022-08-03,43.3533,43.3533,43.0,43.0,2239,39.6307088801035,39.6307088801035,39.3077454736883,39.3077454736883,2449.31371259758,0.0,1.0
2022-08-04,43.677,43.677,43.33,43.33,1503,39.9266139314949,39.9266139314949,39.6094095668584,39.6094095668584,1644.179772235,0.0,1.0
2022-08-05,43.3966,43.3966,43.07,43.07,6273,39.6702908656619,39.6702908656619,39.371734826785,39.371734826785,6862.23533681312,0.0,1.0
2022-08-08,43.46,43.62,43.4,43.49,2747,39.7282469368952,39.8745083154019,39.6733989199551,39.7556709453652,3005.03116056522,0.0,1.0
2022-08-09,43.425,43.5476,43.35,43.5476,1644,39.6962522603468,39.8083250416276,39.6276922391718,39.8083250416276,1798.42418200555,0.0,1.0
2022-08-10,43.9289,43.9289,43.9289,43.9289,365,40.1568841892815,40.1568841892815,40.1568841892815,40.1568841892815,399.285174228725,0.0,1.0
2022-08-11,44.225,44.234,44.16,44.16,714,40.4275591528805,40.4357863554216,40.3681404678622,40.3681404678622,781.067436710439,0.0,1.0
2022-08-12,44.075,44.075,44.04,44.04,417,40.2904391105305,40.2904391105305,40.2584444339821,40.2584444339821,456.169637406516,0.0,1.0
2022-08-15,43.67,43.745,43.67,43.6719,645,39.9202149961853,39.9887750173603,39.9202149961853,39.921951850055,705.586129801445,0.0,1.0
2022-08-16,43.4507,43.59,43.4507,43.58,1971,39.7197454942695,39.8470843069319,39.7197454942695,39.8379429707752,2156.13994083511,0.0,1.0
2022-08-17,43.188,43.26,42.94,43.02,16587,39.4796025934337,39.5454202137617,39.2528974567482,39.3260281460016,18145.0498217311,0.0,1.0
2022-08-18,42.775,42.93,42.669,42.865,1457,39.1020654101631,39.2437561205916,39.0051672469024,39.1843374355732,1593.85890096234,0.0,1.0
2022-08-19,42.045,42.045,41.94,41.99,3452,38.4347478707261,38.4347478707261,38.3387638410811,38.3844705218644,3776.25320941797,0.0,1.0
2022-08-22,41.245,41.53,41.22,41.53,1738,37.7034409781924,37.9639690586575,37.6805876378007,37.9639690586575,1901.25378851924,0.0,1.0
2022-08-23,41.5401,41.5467,41.4501,41.54,2497,37.9732018081758,37.9792350900392,37.8909297827657,37.9731103948142,2731.54816451815,0.0,1.0
2022-08-24,41.655,41.68,41.44,41.44,43555,38.0782357606159,38.1010891010076,37.8816970332475,37.8816970332475,47646.2075713209,0.0,1.0
2022-08-25,42.005,42.005,41.89,41.89,372,38.3981825260994,38.3981825260994,38.2930571602977,38.2930571602977,406.942698118044,0.0,1.0
2022-08-26,41.315,41.77,41.315,41.77,381,37.7674303312891,38.1833611264177,37.7674303312891,38.1833611264177,416.788085975738,0.0,1.0
2022-08-29,41.3311,41.3311,41.3311,41.3311,408,37.7821478825013,37.7821478825013,37.7821478825013,37.7821478825013,446.324249548822,0.0,1.0
2022-08-30,41.23,41.23,41.1,41.109,2467,37.6897289739574,37.6897289739574,37.5708916039206,37.5791188064617,2698.7302049925,0.0,1.0
2022-08-31,40.94,40.95,40.94,40.95,601,37.4246302254139,37.4337715615706,37.4246302254139,37.4337715615706,657.453122497161,0.0,1.0
2022-09-01,40.598,40.6,40.51,40.6,36196,37.1119965288557,37.1138247960871,37.031552770677,37.1138247960871,39595.9620996793,0.0,1.0
2022-09-02,40.5153,41.0588,40.5058,40.91,11568,37.0363976788401,37.5332292989552,37.0277134094912,37.3972062169439,12654.6051930901,0.0,1.0
2022-09-06,40.57,40.58,40.2168,40.516,35881,37.086400787617,37.0955421237737,36.7635287945634,37.037037572371,39251.37352466,0.0,1.0
2022-09-07,41.072,41.088,40.78,40.79,3000,37.545295862682,37.5599220005326,37.2783688469071,37.2875101830638,3281.79595256486,0.0,1.0
2022-09-08,41.18,41.28,40.83,40.83,57496,37.644022293174,37.7354356547407,37.3240755276905,37.3240755276905,62896.7133628898,0.0,1.0
2022-09-09,41.5123,41.55,41.5123,41.54,905,37.9477888936602,37.9822517309709,37.9477888936602,37.9731103948142,990.008445690401,0.0,1.0
2022-09-12,42.05,42.1,41.94,42.05,3212,38.4393185388045,38.4850252195878,38.3387638410811,38.4393185388045,3513.70953321278,0.0,1.0
2022-09-13,40.9601,41.49,40.9601,41.49,3082,37.4430043110888,37.9274037140308,37.4430043110888,37.9274037140308,3371.4983752683,0.0,1.0
2022-09-14,40.9454,41.11,40.9454,41.11,1743,37.4295665469385,37.5800329400773,37.4295665469385,37.5800329400773,1906.72344844019,0.0,1.0
2022-09-15,40.84,40.89,40.84,40.86,923,37.3332168638472,37.3789235446305,37.3332168638472,37.3514995361605,1009.69922140579,0.0,1.0
2022-09-16,40.8389,40.8389,40.69,40.709,8051,37.33221131687,37.33221131687,37.1960968214971,37.2134653601948,8807.24640469989,0.0,1.0
2022-09-19,40.785,40.785,40.7,40.7,1124,37.2829395149855,37.2829395149855,37.2052381576538,37.2052381576538,1229.57955022764,0.0,1.0
2022-09-20,40.2902,40.37,40.26,40.26,830,36.8306262019534,36.9035740644836,36.8030193667602,36.8030193667602,907.963546876278,0.0,1.0
2022-09-21,39.6748,40.11,39.6748,40.11,2613,36.2680683748718,36.6658993244101,36.2680683748718,36.6658993244101,2858.444274684,0.0,1.0
2022-09-22,39.6548,39.86,39.55,39.86,1440,36.2497857025585,36.4373659204934,36.1539844996365,36.4373659204934,1575.26205723113,0.0,1.0
2022-09-23,38.64,39.1,38.505,39.1,5181,35.3221229093794,35.7426243725863,35.1987148712643,35.7426243725863,5667.66161007952,0.0,1.0
2022-09-26,38.0792,38.275,37.9,38.275,5002,34.8094767777133,34.9884641396609,34.6456640337857,34.9884641396609,5471.84778490981,0.0,1.0
2022-09-27,37.9212,38.2,37.85,38.2,1089,34.6650436664378,34.9199041184859,34.5999573530023,34.9199041184859,1191.29193078105,0.0,1.0
2022-09-28,38.6004,38.6004,37.59,37.77,14920,35.285923218199,35.285923218199,34.3622826129289,34.526826663749,16321.4652040893,0.0,1.0
2022-09-29,38.4449,38.5167,38.0878,38.0878,44566,35.1437754409627,35.2094102345676,34.817338326808,34.817338326808,48752.1728073353,0.0,1.0
2022-09-30,38.6436,38.82,38.6436,38.685,1031,35.3254137903958,35.4866669601995,35.3254137903958,35.3632589220844,1127.84387569813,0.0,1.0
2022-10-03,39.11,39.11,38.98,38.98,3806,35.751765708743,35.751765708743,35.6329283387062,35.6329283387062,4163.50513182062,0.0,1.0
2022-10-04,40.2897,40.36,39.98,39.98,6009,36.8301691351455,36.8944327283269,36.5470619543734,36.5470619543734,6573.43729298743,0.0,1.0
2022-10-05,39.7012,39.7795,39.47,39.75,2742,36.2922015023254,36.3637781644321,36.0808538103832,36.33681122277,2999.56150064429,0.0,1.0
2022-10-06,38.99,39.1545,38.99,39.15,3398,35.6420696748629,35.7924446546402,35.6420696748629,35.7883310533697,3717.1808822718,0.0,1.0
2022-10-07,38.5707,38.83,38.5707,38.74,1064,35.2587734498137,35.4958082963562,35.2587734498137,35.4135362709461,1163.94363117634,0.0,1.0
2022-10-10,38.437,38.437,38.4,38.4,684,35.136553785399,35.136553785399,35.1027308416193,35.1027308416193,748.249477184788,0.0,1.0
2022-10-11,38.062,38.4523,38.062,38.4523,478,34.7937536795238,35.1505400297187,34.7937536795238,35.1505400297187,522.899488442001,0.0,1.0
2022-10-12,38.095,38.095,37.931,38.016,1006,34.8239200888408,34.8239200888408,34.6740021758714,34.7517035332031,1100.49557609342,0.0,1.0
2022-10-13,38.69,38.69,37.62,37.64,2297,35.3678295901628,35.3678295901628,34.3897066213989,34.4079892937122,2512.76176768049,0.0,1.0
2022-10-14,38.2011,38.3801,38.2011,38.3801,540,34.9209096654631,35.0845395826675,34.9209096654631,35.0845395826675,590.723271461675,0.0,1.0
2022-10-17,38.88,39.03,38.88,38.96,1509,35.5415149771395,35.6786350194896,35.5415149771395,35.6146456663929,1650.74336414013,0.0,1.0
2022-10-18,39.3,39.49,39.2658,39.49,4604,35.9254510957197,36.0991364826965,35.8941877260639,36.0991364826965,5036.46285520288,0.0,1.0
2022-10-19,38.7276,38.82,38.67,38.8,31292,35.4022010141119,35.4866669601995,35.3495469178494,35.4683842878862,34231.3196492199,0.0,1.0
2022-10-20,38.565,38.565,38.565,38.565,298,35.2535628882044,35.2535628882044,35.2535628882044,35.2535628882044,325.99173128811,0.0,1.0
2022-10-21,39.08,39.11,38.59,38.59,2360,35.724341700273,35.751765708743,35.2764162285961,35.2764162285961,2581.67948268436,0.0,1.0
2022-10-24,39.28,39.34,39.06,39.06,1514,35.9071684234064,35.9620164403464,35.7060590279596,35.7060590279596,1656.21302406107,0.0,1.0
2022-10-25,39.96,39.96,39.765,39.765,1247,36.5287792820601,36.5287792820601,36.350523227005,36.350523227005,1364.13318428279,0.0,1.0
2022-10-26,40.52,40.52,40.2282,40.23,1209,37.0406941068337,37.0406941068337,36.773949917782,36.7755953582902,1322.56376888364,0.0,1.0
2022-10-27,40.3939,40.7913,40.3939,40.69,4781,36.9254218578981,37.2886985567642,36.9254218578981,37.1960968214971,5230.0888164042,0.0,1.0
2022-10-28,40.5741,40.61,40.4894,40.61,1552,37.0901487354413,37.1229661322437,37.0127216181943,37.1229661322437,1697.78243946022,0.0,1.0
2022-10-31,40.17,40.17,40.12,40.12,2734,36.7207473413502,36.7207473413502,36.6750406605668,36.6750406605668,2990.81004477078,0.0,1.0
2022-11-01,40.315,40.68,40.2611,40.68,4564,36.8532967156219,37.1869554853404,36.8040249137375,37.1869554853404,4992.70557583535,0.0,1.0
2022-11-02,39.7387,40.32,39.7387,40.32,5057,36.3264815129129,36.8578673837003,36.3264815129129,36.8578673837003,5532.01404404018,0.0,1.0
2022-11-03,39.2929,39.398,39.285,39.398,1203,35.9189607470485,36.0150361900551,35.9117390914847,36.0150361900551,1316.00017697851,0.0,1.0
2022-11-04,40.53,40.53,40.2,40.2001,2412,37.0498354429904,37.0498354429904,36.7481713498202,36.7482627631818,2638.56394586215,0.0,1.0
2022-11-07,40.8974,41.01,40.762,40.765,2542,37.3856881333865,37.4886195785106,37.2619144418251,37.2646568426721,2780.77510380663,0.0,1.0
2022-11-08,41.1511,41.22,40.84,40.84,2364,37.6176038316812,37.6805876378007,37.3332168638472,37.3332168638472,2586.05521062112,0.0,1.0
2022-11-09,40.7,40.7,40.7,40.7,239,37.2052381576538,37.2052381576538,37.2052381576538,37.2052381576538,261.449744221001,0.0,1.0
2022-11-10,42.07,42.07,41.89,41.89,1504,38.4576012111178,38.4576012111178,38.2930571602977,38.2930571602977,1645.27370421918,0.0,1.0
2022-11-11,43.3,43.32,42.75,42.84,3250,39.5819855583884,39.6002682307018,39.0792120697715,39.1614840951815,3555.27894861194,0.0,1.0
2022-11-14,42.7969,43.0,42.7969,43.0,454,39.1220849363463,39.3077454736883,39.1220849363463,39.3077454736883,496.645120821482,0.0,1.0
2022-11-15,42.765,42.765,42.7438,42.7438,685,39.0929240740065,39.0929240740065,39.0735444413543,39.0735444413543,749.343409168977,0.0,1.0
2022-11-16,42.945,42.945,42.71,42.71,13658,39.2574681248266,39.2574681248266,39.0426467251448,39.0426467251448,14940.9230400436,0.0,1.0
2022-11-17,42.765,42.83,42.5179,42.5179,24886,39.0929240740065,39.1523427590248,38.8670416575751,38.8670416575751,27223.5913585097,0.0,1.0
2022-11-18,42.7243,42.9092,42.625,42.8723,3557,39.0557188358488,39.2247421413857,38.9649453678131,39.1910106109676,3891.11606775774,0.0,1.0
2022-11-21,42.3242,42.368,42.25,42.2794,897,38.6899739762204,38.7300130285866,38.6221452619379,38.6490207902385,981.256989816894,0.0,1.0
2022-11-22,42.9277,42.9277,42.785,42.785,640,39.2416536132755,39.2416536132755,39.1112067463198,39.1112067463198,700.116469880505,0.0,1.0
2022-11-23,43.4363,44.25,43.165,44.25,9781,39.7065819702039,40.4504124932722,39.4585775202734,40.4504124932722,10699.7487373456,0.0,1.0
2022-11-25,43.695,43.81,43.53,43.5705,32474,39.9430683365769,40.0481937023787,39.7922362899919,39.8292587014264,35524.3472545305,0.0,1.0
2022-11-28,43.195,43.51,43.195,43.51,2536,39.4860015287434,39.7739536176785,39.4860015287434,39.7739536176785,2774.2115119015,0.0,1.0
2022-11-29,43.2899,43.49,43.2899,43.49,2807,39.5727528088702,39.7556709453652,39.5727528088702,39.7556709453652,3070.66707961652,0.0,1.0
2022-11-30,43.9512,43.9512,43.15,43.15,1055,40.1772693689109,40.1772693689109,39.4448655160383,39.4448655160383,1154.09824331864,0.0,1.0
2022-12-01,44.57,44.57,44.45,44.5,3033,40.7429352502857,40.7429352502857,40.6332392164057,40.678945897189,3317.89570804308,0.0,1.0
2022-12-02,44.7049,44.71,44.32,44.32,24890,40.8662518750392,40.8709139564791,40.5144018463689,40.5144018463689,27227.9670864465,0.0,1.0
2022-12-05,44.21,44.58,44.16,44.58,12887,40.4138471486455,40.7520765864424,40.3681404678622,40.7520765864424,14097.5014802345,0.0,1.0
2022-12-06,44.185,44.4,44.06,44.2,3429,40.3909938082539,40.5875325356223,40.2767271062955,40.4047058124889,3751.09277378164,0.0,1.0
2022-12-07,44.2722,44.2722,44.25,44.25,704,40.47070625954,40.47070625954,40.4504124932722,40.4504124932722,770.128116868555,0.0,1.0
2022-12-08,44.37,44.37,44.22,44.22,1614,40.5601085271523,40.5601085271523,40.4229884848022,40.4229884848022,1765.6062224799,0.0,1.0
2022-12-09,44.14,44.29,44.14,44.29,816,40.3498577955488,40.4869778378989,40.3498577955488,40.4869778378989,892.648499097644,0.0,1.0
2022-12-12,44.3008,44.3008,44.072,44.22,2467,40.4968504809481,40.4968504809481,40.2876967096835,40.4229884848022,2698.73020499251,0.0,1.0
2022-12-13,44.8605,44.8605,44.8552,44.8552,1231,41.008491065637,41.008491065637,41.003646157474,41.003646157474,1346.63027253578,0.0,1.0
2022-12-14,45.0857,45.1699,44.712,45.035,1590,41.2143539558853,41.2913240063245,40.8727422237105,41.168007381571,1739.35185485938,0.0,1.0
2022-12-15,44.107,44.76,44.05,44.76,2407,40.5660723348609,41.166649232738,40.5136483177415,41.166649232738,2617.10199902112,0.269524,1.0
2022-12-16,43.9206,43.95,43.751,43.79,13158,40.3946366016843,40.4216763578828,40.2386521577641,40.2745212221089,14306.5343178729,0.0,1.0
2022-12-19,43.7011,43.828,43.58,43.7,30669,40.1927581497946,40.3094705668552,40.0813801064057,40.1917464582361,33346.0329073448,0.0,1.0
2022-12-20,43.8843,43.93,43.8372,43.8372,1259,40.3612507802557,40.4032819659111,40.3179319871622,40.3179319871622,1368.89547850752,0.0,1.0
2022-12-21,44.105,44.105,44.08,44.08,2365,40.5642328956637,40.5642328956637,40.5412399056991,40.5412399056991,2571.43590680721,0.0,1.0
2022-12-22,43.851,43.965,43.65,43.95,30935,40.3306241176227,40.4354721518616,40.1457604783068,40.4216763578828,33635.2514913662,0.0,1.0
2022-12-23,44.1934,44.265,44.1934,44.265,542,40.6455361081788,40.7113880314376,40.6455361081788,40.7113880314376,589.310047141441,0.0,1.0
2022-12-27,44.2,44.2,44.12,44.19,3100,40.6516062575295,40.6516062575295,40.5780286896425,40.6424090615436,3370.59252055068,0.0,1.0
2022-12-28,43.9151,44.06,43.9151,44.06,704,40.3895781438921,40.5228455137273,40.3895781438921,40.5228455137273,765.450688537961,0.0,1.0
2022-12-29,44.082,44.21,43.99,44.21,31050,40.5430793448962,40.6608034535153,40.4584651418263,40.6608034535153,33760.2896009996,0.0,1.0
2022-12-30,44.275,44.275,44.1,44.22,3473,40.7205852274234,40.7205852274234,40.5596342976708,40.6700006495012,3776.15091092662,0.0,1.0
2023-01-03,44.0243,44.215,43.85,44.215,9727,40.4900115240578,40.6654020515083,40.3297043980241,40.6654020515083,10576.0494991601,0.0,1.0
2023-01-04,44.51,44.57,44.37,44.37,4522,40.9367193330913,40.9919025090065,40.8079585892892,40.8079585892892,4916.71592836457,0.0,1.0
2023-01-05,44.19,44.43,44.085,44.09,52225,40.6424090615436,40.8631417652044,40.545838503692,40.5504371016849,56783.6110921804,0.0,1.0
2023-01-06,44.91,44.91,44.67,44.67,1413,41.304607172526,41.304607172526,41.0838744688652,41.0838744688652,1536.3378166252,0.0,1.0
2023-01-09,45.1579,45.3,45.1579,45.21,10706,41.5326056610156,41.6632978159748,41.5326056610156,41.580523052102,11640.5043629083,0.0,1.0
2023-01-10,45.2592,45.2592,45.12,45.225,1745,41.6257732563524,41.6257732563524,41.4977482882292,41.5943188460808,1897.31740269708,0.0,1.0
2023-01-11,45.5646,45.66,45.42,45.43,46666,41.9066556217608,41.9943968714659,41.7736641678052,41.782861363791,50739.3776012961,0.0,1.0
2023-01-12,46.15,46.26,45.74,45.78,31496,42.4450594747734,42.5462286306179,42.0679744393529,42.1047632232963,34245.2200087949,0.0,1.0
2023-01-13,46.03,46.03,45.81,45.81,2940,42.334693122943,42.334693122943,42.1323548112539,42.1323548112539,3196.62645497387,0.0,1.0
2023-01-17,46.0118,46.37,45.93,46.3,11600,42.3179542262487,42.6473977864625,42.2427211630843,42.5830174145614,12612.5397543187,0.0,1.0
2023-01-18,46.1135,46.154,46.1135,46.154,801,42.411489709425,42.4487383531677,42.411489709425,42.4487383531677,870.917615793901,0.0,1.0
2023-01-19,46.32,46.3387,45.9,46.1,62415,42.6014118065331,42.6186105630267,42.2151295751267,42.3990734948441,67863.0748936035,0.0,1.0
2023-01-20,46.2969,46.33,46.04,46.04,51271,42.5801662838058,42.610609002519,42.3438903189289,42.3438903189289,55746.3384261786,0.0,1.0
2023-01-23,46.44,46.44,46.21,46.218,36069,42.7117781583635,42.7117781583635,42.5002426506886,42.5076004074773,39217.3876205621,0.0,1.0
2023-01-24,46.5,46.5,46.16,46.24,15764,42.7669613342787,42.7669613342787,42.4542566707593,42.5278342386462,17140.0066109551,0.0,1.0
2023-01-25,46.57,46.62,46.29,46.3999,6870,42.8313417061798,42.8773276861091,42.5738202185755,42.6748974024602,7469.66794070425,0.0,1.0
2023-01-26,46.73,46.8299,46.16,46.53,57768,42.9784968419536,43.0703768298525,42.4542566707593,42.7945529222363,62810.4479765071,0.0,1.0
2023-01-27,46.605,46.69,46.48,46.48,3926,42.8635318921303,42.9417080580102,42.748566942307,42.748566942307,4268.69233409096,0.0,1.0
2023-01-30,46.1,46.3611,46.08,46.29,9555,42.3990734948441,42.639212282035,42.3806791028723,42.5738202185755,10389.0359786651,0.0,1.0
2023-01-31,46.47,46.47,46.08,46.2,5537,42.7393697463211,42.7393697463211,42.3806791028723,42.4910454547027,6020.31315686746,0.0,1.0
2023-02-01,47.1,47.14,46.48,46.525,8277,43.3187930934307,43.3555818773742,42.748566942307,42.7899543242434,8999.48202987032,0.0,1.0
2023-02-02,47.3965,47.47,47.21,47.42,42905,43.5914899544116,43.6590893449078,43.4199622492752,43.6131033649784,46650.0877723313,0.0,1.0
2023-02-03,46.835,46.98,46.765,46.83,22320,43.0750673998052,43.2084267416003,43.0106870279042,43.0704688018123,24268.2661479649,0.0,1.0
2023-02-06,46.23,46.435,46.23,46.435,5967,42.5186370426603,42.7071795603706,42.5186370426603,42.7071795603706,6487.84695810514,0.0,1.0
2023-02-07,46.43,46.54,45.9921,45.9921,5501,42.7025809623777,42.8037501182222,42.2998357501566,42.2998357501566,5981.17079211267,0.0,1.0
2023-02-08,46.165,46.25,46.165,46.25,6814,42.4588552687522,42.5370314346321,42.4588552687522,42.5370314346321,7408.77981775237,0.0,1.0
2023-02-09,46.1,46.53,46.09,46.53,42876,42.3990734948441,42.7945529222363,42.3898762988582,42.7945529222363,46618.5564229454,0.0,1.0
2023-02-10,45.92,45.92,45.83,45.87,1336,42.2335239670985,42.2335239670985,42.1507492032257,42.1875379871691,1452.61664756636,0.0,1.0
2023-02-13,45.972,45.995,45.66,45.66,3820,42.281349386225,42.3025029369925,41.9943968714659,41.9943968714659,4153.43981564632,0.0,1.0
2023-02-14,46.115,46.115,46.033,46.033,524,42.4128692888229,42.4128692888229,42.3374522817388,42.3374522817388,569.73886476405,0.0,1.0
2023-02-15,45.8267,45.8267,45.735,45.79,1891,42.1477141285503,42.1477141285503,42.0633758413599,42.1139604192822,2056.06143753592,0.0,1.0
2023-02-16,45.69,45.89,45.62,45.816,45920,42.0219884594235,42.2059323791409,41.9576080875225,42.1378731288455,49928.2608205443,0.0,1.0
2023-02-17,45.815,45.815,45.704,45.704,615,42.1369534092469,42.1369534092469,42.0348645338038,42.0348645338038,668.68206456086,0.0,1.0
2023-02-21,45.31,45.3996,45.252,45.32,2634,41.6724950119606,41.754901887994,41.6191512752426,41.6816922079465,2863.91635455822,0.0,1.0
2023-02-22,44.92,45.21,44.92,45.09,4353,41.3138043685118,41.580523052102,41.3138043685118,41.4701567002716,4732.96427159907,0.0,1.0
2023-02-23,45.25,45.29,44.99,45.205,7051,41.6173118360454,41.6541006199889,41.3781847404129,41.575924454109,7666.46705238802,0.0,1.0
2023-02-24,44.7448,44.78,44.63,44.6461,10676,41.1526694948395,41.1850436247097,41.0470856849217,41.061893170459,11607.8857256126,0.0,1.0
2023-02-27,45.1,45.17,45.0207,45.07,5586,41.4793538962574,41.5437342681585,41.4064201320895,41.4517623082998,6073.59026445036,0.0,1.0
2023-02-28,44.88,45.08,44.88,45.07,2210,41.2770155845684,41.4609595042857,41.2770155845684,41.4517623082998,2402.90628077968,0.0,1.0
2023-03-01,45.04,45.19,44.945,45.19,12420,41.4241707203422,41.5621286601302,41.3367973584765,41.5621286601302,13504.1158403998,0.0,1.0
2023-03-02,44.7852,44.795,44.63,44.7662,18792,41.1898261666224,41.1988394186885,41.0470856849217,41.1723514942492,20432.3144019962,0.0,1.0
2023-03-03,45.16,45.19,44.96,44.96,3019,41.5345370721726,41.5621286601302,41.3505931524553,41.3505931524553,3282.52219985242,0.0,1.0
2023-03-06,45.43,45.56,45.4206,45.4206,2012,41.782861363791,41.9024249116073,41.7742159995643,41.7742159995643,2187.62327462838,0.0,1.0
2023-03-07,44.888,45.21,44.8624,45.01,12639,41.2843733413571,41.580523052102,41.2608285196332,41.3965791323846,13742.2318926581,0.0,1.0
2023-03-08,44.835,44.865,44.73,44.865,7066,41.235628202632,41.2632197905896,41.1390576447804,41.2632197905896,7682.77637103584,0.0,1.0
2023-03-09,44.68,44.91,44.68,44.91,37354,41.093071664851,41.304607172526,41.093071664851,41.304607172526,40614.5525847259,0.0,1.0
2023-03-10,44.8054,44.8054,44.8054,44.8054,919,41.2084045025138,41.2084045025138,41.2084045025138,41.2084045025138,999.217589156798,0.0,1.0
2023-03-13,45.1323,45.1323,44.77,44.77,2306,41.5090608392918,41.5090608392918,41.1758464287238,41.1758464287238,2507.28592012576,0.0,1.0
2023-03-14,45.3431,45.3431,45.32,45.32,2516,41.7029377306738,41.7029377306738,41.6816922079465,41.6816922079465,2735.61638119533,0.0,1.0
2023-03-15,44.2339,44.2339,44.0323,44.038,519,40.6827847519215,40.6827847519215,40.4973692808465,40.5026116825584,564.302425214776,0.0,1.0
2023-03-16,44.1182,44.483,43.96,44.483,47366,40.5763731943651,40.9118869039295,40.4308735538687,40.9118869039295,51500.4791381946,0.0,1.0
2023-03-17,44.74,44.82,44.46,44.5552,16611,41.1482548407662,41.2218324086532,40.890733353162,40.9782906589474,18060.9394706024,0.0,1.0
2023-03-20,44.7349,44.82,44.65,44.7,5800,41.1435642708134,41.2218324086532,41.0654800768934,41.1114660568228,6306.26987715935,0.0,1.0
2023-03-21,45.4127,45.53,45.36,45.53,2100,41.7669502147355,41.8748333236497,41.71848099189,41.8748333236497,2283.30461069562,0.0,1.0
2023-03-22,45.8218,46.03,45.28,45.37,10772,42.1432075025173,42.334693122943,41.644903424003,41.7276781878758,11712.2653649587,0.0,1.0
2023-03-23,45.6135,45.86,45.46,45.83,7723,41.9516299101317,42.1783407911833,41.8104529517486,42.1507492032257,8397.12452781061,0.0,1.0
2023-03-24,45.3048,45.38,45.045,45.045,33926,41.667712470048,41.7368753838617,41.4287693183352,41.4287693183352,36887.3296297427,0.0,1.0
2023-03-27,45.3981,45.5,45.29,45.5,6473,41.7535223085961,41.8472417356921,41.6541006199889,41.8472417356921,7038.01464049179,0.0,1.0
2023-03-28,45.5484,45.5484,45.36,45.45,57157,41.8917561642637,41.8917561642637,41.71848099189,41.8012557557628,62146.1150635855,0.0,1.0
2023-03-29,45.8584,45.94,45.66,45.82,18884,42.1768692398255,42.2519183590702,41.9943968714659,42.1415520072398,20532.3448897029,0.0,1.0
2023-03-30,46.1152,46.33,46.06,46.1365,22001,42.4130532327426,42.610609002519,42.3622847109006,42.4326432601925,23921.4213047211,0.0,1.0
2023-03-31,46.1516,46.185,46.1516,46.185,465,42.4465310261311,42.4772496607239,42.4465310261311,42.4772496607239,505.588878082603,0.0,1.0
2023-04-03,46.3402,46.39,46.04,46.04,7791,42.6199901424246,42.6657921784342,42.3438903189289,42.3438903189289,8471.06010568075,0.0,1.0
2023-04-04,46.4051,46.46,46.2017,46.35,8993,42.6796799443729,42.7301725503353,42.4926089780203,42.6290033944907,9777.98017332652,0.0,1.0
2023-04-05,46.18,46.28,46.1101,46.17,4477,42.472651062731,42.5646230225897,42.4083626627898,42.4634538667451,4867.7879724211,0.0,1.0
2023-04-06,46.385,46.51,46.06,46.07,3773,42.6611935804413,42.7761585302646,42.3622847109006,42.3714819068865,4102.33728388313,0.0,1.0
2023-04-10,46.0006,46.0006,46.0006,46.0006,450,42.3076533667446,42.3076533667446,42.3076533667446,42.3076533667446,489.279559434776,0.0,1.0
2023-04-11,46.38,46.41,46.07,46.07,6086,42.6565949824483,42.6841865704059,42.3714819068865,42.3714819068865,6617.23421937789,0.0,1.0
2023-04-12,46.6877,46.86,46.6352,46.6352,1332,42.9395927029334,43.0980603897699,42.8913074240076,42.8913074240076,1448.26749592694,0.0,1.0
2023-04-13,47.1356,47.24,47.0018,47.0018,46488,43.3515351111404,43.4475538372328,43.2284766288495,43.2284766288495,50545.8403533419,0.0,1.0
2023-04-14,46.66,46.8106,46.54,46.7983,12294,42.9141164700526,43.0526262415997,42.8037501182222,43.0413136905371,13367.1175637581,0.0,1.0
2023-04-17,46.43,46.45,46.39,46.4165,2480,42.7025809623777,42.7209753543494,42.6657921784342,42.6901647477967,2696.47401644054,0.0,1.0
2023-04-18,46.66,46.69,46.54,46.55,1683,42.9141164700526,42.9417080580102,42.8037501182222,42.8129473142081,1829.90555228606,0.0,1.0
2023-04-19,46.6012,46.68,46.5822,46.6799,11127,42.8600369576557,42.9325108620243,42.8425622852825,42.9324188900645,12098.2525729572,0.0,1.0
2023-04-20,46.59,46.59,46.445,46.53,23558,42.8497360981515,42.8497360981515,42.7163767563565,42.7945529222363,25614.3285803655,0.0,1.0
2023-04-21,46.663,46.69,46.5614,46.59,4490,42.9168756288483,42.9417080580102,42.8234321176319,42.8497360981515,4881.92271524922,0.0,1.0
2023-04-24,46.8,46.86,46.6,46.6,8827,43.0428772138547,43.0980603897699,42.8589332941374,42.8589332941374,9597.4903802906,0.0,1.0
2023-04-25,46.46,46.57,46.45,46.57,3074,42.7301725503353,42.8313417061798,42.7209753543494,42.8313417061798,3342.32303489445,0.0,1.0
2023-04-26,46.445,46.66,46.39,46.622,8847,42.7163767563565,42.9141164700526,42.6657921784342,42.8791671253063,9619.23613848769,0.0,1.0
2023-04-27,46.84,46.84,46.575,46.575,23671,43.0796659977982,43.0796659977982,42.8359403041727,42.8359403041727,25737.1921141791,0.0,1.0
2023-04-28,47.1,47.13,47.0244,47.0244,6589,43.3187930934307,43.3463846813883,43.2492622917776,43.2492622917776,7164.14003803498,0.0,1.0
2023-05-01,46.7,46.94,46.7,46.94,1776,42.9509052539961,43.1716379576568,42.9509052539961,43.1716379576568,1931.02332790258,0.0,1.0
2023-05-02,46.835,46.92,46.58,46.58,16491,43.0750673998052,43.1532435656851,42.8405389021657,42.8405389021657,17930.4649214198,0.0,1.0
2023-05-03,46.9789,47.04,46.9789,47.02,3206,43.2074150500419,43.2636099175155,43.2074150500419,43.2452155255438,3485.84503899531,0.0,1.0
2023-05-04,46.8616,46.92,46.8413,46.91,4171,43.0995319411277,43.1532435656851,43.0808616332763,43.1440463696992,4535.07787200544,0.0,1.0
2023-05-05,47.1394,47.22,46.92,46.92,1522,43.355030045615,43.4291594452611,43.1532435656851,43.1532435656851,1654.8521987994,0.0,1.0
2023-05-08,46.89,46.99,46.89,46.99,722,43.1256519777275,43.2176239375862,43.1256519777275,43.2176239375862,785.021870915352,0.0,1.0
2023-05-09,46.6889,46.77,46.5,46.5,3832,42.9406963664517,43.0152856258971,42.7669613342787,42.7669613342787,4166.48727056459,0.0,1.0
2023-05-10,46.83,46.83,46.72,46.72,455,43.0704688018123,43.0704688018123,42.9692996459678,42.9692996459678,494.715998984052,0.0,1.0
2023-05-11,46.56,46.56,46.5,46.56,1473,42.8221445101939,42.8221445101939,42.7669613342787,42.8221445101939,1601.5750912165,0.0,1.0
2023-05-12,46.275,46.3001,46.25,46.3,656,42.5600244245967,42.5831093865213,42.5370314346321,42.5830174145614,713.260868864919,0.0,1.0
2023-05-15,46.3966,46.3966,46.35,46.35,1864,42.6718623277849,42.6718623277849,42.6290033944907,42.6290033944907,2026.70466396983,0.0,1.0
2023-05-16,46.32,46.32,46.32,46.32,98,42.6014118065331,42.6014118065331,42.6014118065331,42.6014118065331,106.554215165796,0.0,1.0
2023-05-17,46.385,46.42,46.162,46.162,41435,42.6611935804413,42.6933837663918,42.4560961099564,42.4560961099564,45051.7745448443,0.0,1.0
2023-05-18,46.0322,46.13,45.88,45.99,23235,42.3367165060599,42.4266650828017,42.196735183155,42.2979043389995,25263.1345854823,0.0,1.0
2023-05-19,46.232,46.33,46.232,46.33,1397,42.5204764818575,42.610609002519,42.5204764818575,42.610609002519,1518.94121006752,0.0,1.0
2023-05-22,46.3,46.36,46.21,46.21,5927,42.5830174145614,42.6382005904766,42.5002426506886,42.5002426506886,6444.35544171093,0.0,1.0
2023-05-23,45.9473,46.05,45.92,46.05,13616,42.2586323121399,42.3530875149147,42.2335239670985,42.3530875149147,14804.5121805865,0.0,1.0
2023-05-24,45.7582,45.7582,45.66,45.66,897,42.0847133360472,42.0847133360472,41.9943968714659,41.9943968714659,975.297255139986,0.0,1.0
2023-05-25,45.7483,45.81,45.545,45.7142,21987,42.0756081120212,42.1323548112539,41.8886291176285,42.0442456737093,23906.1992739831,0.0,1.0
2023-05-26,45.8143,45.92,45.765,45.765,17664,42.1363096055279,42.2335239670985,42.0909674293175,42.0909674293175,19205.8536396797,0.0,1.0
2023-05-30,45.9611,45.99,45.81,45.99,10337,42.2713244426004,42.2979043389995,42.1323548112539,42.2979043389995,11239.2951241717,0.0,1.0
2023-05-31,45.95,45.99,45.6325,45.78,3017,42.2611155550561,42.2979043389995,41.9691045825048,42.1047632232963,3280.34762403271,0.0,1.0
2023-06-01,46.235,46.235,45.965,46.02,7324,42.5232356406533,42.5232356406533,42.2749113490349,42.3254959269571,7963.29665177844,0.0,1.0
2023-06-02,46.115,46.2996,46.05,46.2996,2044,42.4128692888229,42.582649526722,42.3530875149147,42.582649526722,2222.41648774374,0.0,1.0
2023-06-05,46.1042,46.21,46.0357,46.16,4271,42.4029363171581,42.5002426506886,42.3399355246549,42.4542566707593,4643.80666299096,0.0,1.0
2023-06-06,46.1451,46.15,45.9994,46.02,5230,42.4405528487403,42.4450594747734,42.3065497032263,42.3254959269571,5686.51576854196,0.0,1.0
2023-06-07,46.1637,46.36,46.1637,46.36,2227,42.457659633274,42.6382005904766,42.457659633274,42.6382005904766,2421.39017524722,0.0,1.0
2023-06-08,46.615,46.7,46.49,46.58,16700,42.8727290881162,42.9509052539961,42.7577641382929,42.8405389021657,18157.7080945795,0.0,1.0
2023-06-09,46.5513,46.7,46.531,46.7,2767,42.8141429496862,42.9509052539961,42.7954726418349,42.9509052539961,3008.52564656895,0.0,1.0
2023-06-12,46.65,46.65,46.5469,46.59,2406,42.9049192740667,42.9049192740667,42.8100961834524,42.8497360981515,2616.01471111127,0.0,1.0
2023-06-13,46.748,46.7731,46.725,46.755,2208,42.9950517947282,43.0181367566527,42.9738982439607,43.0014898319183,2400.73170495997,0.0,1.0
2023-06-14,46.85,46.9972,46.85,46.9,1872,43.0888631937841,43.224245918696,43.0888631937841,43.1348491737134,2035.40296724867,0.0,1.0
2023-06-15,47.35,47.35,47.35,47.35,827,43.5487229930774,43.5487229930774,43.5487229930774,43.5487229930774,899.187101450132,0.0,1.0
2023-06-16,47.3679,47.42,47.3679,47.42,300,43.5651859738921,43.6131033649784,43.5651859738921,43.6131033649784,326.186372956517,0.0,1.0
2023-06-20,47.245,47.31,47.0701,47.19,14348,43.4521524352258,43.5119342091339,43.291293477433,43.4015678573035,15600.4069306004,0.0,1.0
2023-06-21,47.3096,47.3096,46.97,46.97,6947,43.5115663212945,43.5115663212945,43.1992295456144,43.1992295456144,7553.38910976308,0.0,1.0
2023-06-22,47.135,47.19,47.08,47.19,1564,43.3509832793812,43.4015678573035,43.300398701459,43.4015678573035,1700.51829101331,0.0,1.0
2023-06-23,46.8298,46.95,46.8298,46.95,658,43.0702848578926,43.1808351536427,43.0702848578926,43.1808351536427,715.435444684628,0.0,1.0
2023-06-26,46.82,46.825,46.752,46.825,759,43.0612716058264,43.0658702038194,42.9987306731226,43.0658702038194,825.25152357999,0.0,1.0
2023-06-27,47.16,47.1784,47.025,47.025,2204,43.3739762693459,43.3908991099599,43.2498141235367,43.2498141235367,2396.38255332055,0.0,1.0
2023-06-28,46.9567,46.998,46.91,46.945,2003,43.1869972749532,43.2249816943749,43.1440463696992,43.1762365556498,2177.83768343968,0.0,1.0
2023-06-29,46.7799,46.7799,46.7799,46.7799,120,43.0243908499231,43.0243908499231,43.0243908499231,43.0243908499231,130.474549182607,0.0,1.0
2023-06-30,47.0502,47.12,46.95,46.95,2663,43.2729910574211,43.3371874854024,43.1808351536427,43.1808351536427,2895.44770394402,0.0,1.0
2023-07-03,47.0948,47.12,47.0948,47.12,1012,43.3140105515181,43.3371874854024,43.3140105515181,43.3371874854024,1100.33536477332,0.0,1.0
2023-07-05,46.7151,46.94,46.65,46.94,55404,42.9647930199347,43.1716379576568,42.9049192740667,43.1716379576568,60240.0993576097,0.0,1.0
2023-07-06,46.64,46.78,46.471,46.53,25357,42.8957220780809,43.024482821883,42.7402894659197,42.7945529222363,27570.3595301947,0.0,1.0
2023-07-07,46.9626,47.14,46.77,46.77,4784,43.1924236205849,43.3555818773742,43.0152856258971,43.0152856258971,5201.5853607466,0.0,1.0
2023-07-10,47.1,47.1,46.94,46.94,524,43.3187930934307,43.3187930934307,43.1716379576568,43.1716379576568,569.738864764051,0.0,1.0
2023-07-11,47.28,47.4,47.202,47.24,8029,43.4843426211763,43.5947089730067,43.4126044924865,43.4475538372328,8729.83462822626,0.0,1.0
2023-07-12,47.9851,48.01,47.97,48.01,1288,44.1328369101397,44.1557379281445,44.1189491442011,44.1557379281445,1400.42682789332,0.0,1.0
2023-07-13,48.59,48.59,48.38,48.54,6081,44.6891752953248,44.6891752953248,44.4960341796216,44.6431893153955,6611.79777982861,0.0,1.0
2023-07-14,48.565,48.72,48.565,48.72,2961,44.6661823053601,44.8087388431411,44.6661823053601,44.8087388431411,3219.45950108083,0.0,1.0
2023-07-17,48.585,48.585,48.425,48.49,2043,44.6845766973319,44.6845766973319,44.537421561558,44.5972033354661,2221.32919983388,0.0,1.0
2023-07-18,48.5703,48.63,48.48,48.48,1310,44.6710568192326,44.7259640792683,44.5880061394803,44.5880061394803,1424.34716191013,0.0,1.0
2023-07-19,48.3552,48.4899,48.355,48.48,1264,44.4732251335767,44.5971113635063,44.4730411896569,44.5880061394803,1374.33191805679,0.0,1.0
2023-07-20,48.0452,48.36,47.95,48.36,23126,44.1881120580148,44.4776397876499,44.1005547522294,44.4776397876499,25144.6202033081,0.0,1.0
2023-07-21,48.16,48.2009,48.12,48.2009,2193,44.2936958679325,44.3313123995147,44.2569070839891,44.3313123995147,2384.42238631214,0.0,1.0
2023-07-24,47.9,48.06,47.9,48.04,3166,44.0545687723,44.2017239080739,44.0545687723,44.1833295161021,3442.35352260112,0.0,1.0
2023-07-25,47.895,47.92,47.84,47.92,6606,44.0499701743071,44.0729631642718,43.9993855963848,44.0729631642718,7182.62393250251,0.0,1.0
2023-07-26,48.1453,48.1453,47.9312,47.95,14352,44.2801759898333,44.2801759898333,44.0832640237759,44.1005547522294,15604.7560822398,0.0,1.0
2023-07-27,47.5994,47.9082,47.5994,47.9082,4210,43.7781010609649,44.0621104730084,43.7781010609649,44.0621104730084,4577.48210048979,0.0,1.0
2023-07-28,47.977,48.07,47.9665,48.07,820,44.1253871813912,44.2109211040598,44.115730125606,44.2109211040598,891.576086081147,0.0,1.0
2023-07-31,47.9325,48.01,47.9325,48.01,2218,44.0844596592541,44.1557379281445,44.0844596592541,44.1557379281445,2411.60458405852,0.0,1.0
2023-08-01,47.75,47.77,47.62,47.73,16280,43.916610832512,43.9350052244838,43.7970472846958,43.8982164405403,17701.0471724404,0.0,1.0
2023-08-02,47.4439,47.62,47.4439,47.62,944,43.6350846633847,43.7970472846958,43.6350846633847,43.7970472846958,1026.39978690317,0.0,1.0
2023-08-03,47.431,47.46,47.25,47.25,2495,43.6232202805629,43.6498921489219,43.4567510332187,43.4567510332187,2712.78333508837,0.0,1.0
2023-08-04,47.5653,47.778,47.5653,47.778,829,43.7467386226531,43.9423629812724,43.7467386226531,43.9423629812724,901.361677269843,0.0,1.0
2023-08-07,47.815,47.815,47.7701,47.805,1848,43.9763926064202,43.9763926064202,43.9350971964436,43.9671954104343,2009.30805741215,0.0,1.0
2023-08-08,47.7128,47.73,47.447,47.447,995,43.8823972634446,43.8982164405403,43.6379357941403,43.6379357941403,1081.85147030578,0.0,1.0
2023-08-09,47.703,47.8196,47.703,47.715,1437,43.8733840113785,43.9806233165737,43.8733840113785,43.8844206465615,1562.43272646172,0.0,1.0
2023-08-10,47.655,48.0699,47.655,47.89,5080,43.8292374706463,44.2108291320999,43.8292374706463,44.0453715763142,5523.42258206369,0.0,1.0
2023-08-11,47.51,47.55,47.46,47.54,14017,43.6958781288512,43.7326669127947,43.6498921489219,43.7234697168088,15240.5146324384,0.0,1.0
2023-08-14,47.4615,47.4615,47.28,47.32,2236,43.6512717283198,43.6512717283198,43.4843426211763,43.5211314051198,2431.17576643591,0.0,1.0
2023-08-15,47.2337,47.2699,47.2337,47.2699,464,43.4417596037617,43.4750534532306,43.4417596037617,43.4750534532306,504.501590172747,0.0,1.0
2023-08-16,46.95,47.29,46.93,47.29,27761,43.1808351536427,43.4935398171622,43.162440761671,43.4935398171622,30184.1996654863,0.0,1.0
2023-08-17,46.9589,47.02,46.87,47.02,1195,43.1890206580701,43.2452155255438,43.1072575857558,43.2452155255438,1299.3090522768,0.0,1.0
2023-08-18,47.0917,47.0917,47.0,47.01,1175,43.3111594207624,43.3111594207624,43.226821133572,43.2360183295579,1277.56329407969,0.0,1.0
2023-08-21,47.2116,47.2116,47.04,47.04,3002,43.421433800633,43.421433800633,43.2636099175155,43.2636099175155,3264.03830538488,0.0,1.0
2023-08-22,46.94,46.94,46.89,46.89,245,43.1716379576568,43.1716379576568,43.1256519777275,43.1256519777275,266.385537914489,0.0,1.0
2023-08-23,47.21,47.23,46.9,46.9,1631,43.4199622492752,43.438356641247,43.1348491737134,43.1348491737134,1773.3665809736,0.0,1.0
2023-08-24,46.7902,47.01,46.78,47.01,26969,43.0338639617886,43.2360183295579,43.024482821883,43.2360183295579,29323.067640881,0.0,1.0
2023-08-25,47.0,47.0,46.7401,46.95,2113,43.226821133572,43.226821133572,42.9877860098994,43.1808351536427,2297.43935352374,0.0,1.0
2023-08-28,47.0889,47.0889,46.992,47.056,1752,43.3085842058864,43.3085842058864,43.2194633767833,43.2783254310929,1904.92841806606,0.0,1.0
2023-08-29,47.4559,47.49,46.91,46.91,2215,43.6461212985677,43.6774837368795,43.1440463696992,43.1440463696992,2408.34272032895,0.0,1.0
2023-08-30,47.5421,47.7299,47.51,47.54,3548,43.7254011279659,43.8981244685804,43.6958781288512,43.7234697168088,3857.69750416574,0.0,1.0
2023-08-31,47.2936,47.34,47.1601,47.3111,40902,43.4968508077171,43.5395257970915,43.3740682413058,43.5129459006924,44472.2500888916,0.0,1.0
2023-09-01,47.0143,47.41,46.96,47.41,9261,43.2399731238318,43.6039061689926,43.1900323496286,43.6039061689926,10069.3733331677,0.0,1.0
2023-09-05,46.7594,46.87,46.755,46.87,1394,43.0055365981521,43.1072575857558,43.0014898319183,43.1072575857558,1515.67934633795,0.0,1.0
2023-09-06,46.6699,46.71,46.63,46.71,1084,42.9232216940786,42.9601024499819,42.886524882095,42.9601024499819,1178.62009428288,0.0,1.0
2023-09-07,46.6453,46.6453,46.56,46.56,1952,42.9005965919534,42.9005965919534,42.8221445101939,42.8221445101939,2122.38600003707,0.0,1.0
2023-09-08,46.645,46.82,46.62,46.82,1937,42.9003206760738,43.0612716058264,42.8773276861091,43.0612716058264,2106.07668138925,0.0,1.0
2023-09-11,46.95,46.971,46.81,46.81,4677,43.1808351536427,43.200149265213,43.0520744098406,43.0520744098406,5085.24555439211,0.0,1.0
2023-09-12,46.845,46.89,46.79,46.79,1057,43.0842645957911,43.1256519777275,43.0336800178688,43.0336800178688,1149.2633207168,0.0,1.0
2023-09-13,46.81,46.94,46.81,46.91,25894,43.0520744098406,43.1716379576568,43.0520744098406,43.1440463696992,28154.2331377869,0.0,1.0
2023-09-14,46.6238,46.86,46.6238,46.86,19404,42.8808226205837,43.0980603897699,42.8808226205837,43.0980603897699,21097.7346028276,0.0,1.0
2023-09-15,46.6844,46.82,46.6844,46.71,553,42.9365576282581,43.0612716058264,42.9365576282581,42.9601024499819,601.270214149847,0.0,1.0
2023-09-18,46.7457,46.7457,46.6301,46.64,1099,42.9929364396515,42.9929364396515,42.8866168540548,42.8957220780809,1194.92941293071,0.0,1.0
2023-09-19,46.77,46.77,46.73,46.73,616,43.0152856258971,43.0152856258971,42.9784968419536,42.9784968419536,669.769352470716,0.0,1.0
2023-09-20,46.5916,47.0499,46.5916,47.0499,744,42.8512076495093,43.2727151415415,42.8512076495093,43.2727151415415,808.942204932163,0.0,1.0
2023-09-21,46.4646,46.6099,46.4646,46.5301,4923,42.7344032604888,42.8680385181634,42.7344032604888,42.7946448941962,5352.71838021645,0.0,1.0
2023-09-22,46.4247,46.56,46.3613,46.56,5899,42.6977064485052,42.8221445101939,42.6393962259548,42.8221445101939,6413.91138023498,0.0,1.0
2023-09-25,46.2037,46.2181,46.2037,46.2181,578,42.4944484172175,42.5076923794372,42.4944484172175,42.5076923794372,628.452411896224,0.0,1.0
2023-09-26,45.92,46.02,45.91,46.02,1178,42.2335239670985,42.3254959269571,42.2243267711126,42.3254959269571,1280.82515780926,0.0,1.0
2023-09-27,45.7149,46.11,45.58,46.11,2766,42.0448894774284,42.4082706908299,41.920819303579,42.4082706908299,3007.43835865909,0.0,1.0
2023-09-28,45.93,45.99,45.701,45.77,20055,42.2427211630843,42.2979043389995,42.032105375008,42.0955660273105,21805.5590321432,0.0,1.0
2023-09-29,46.1006,46.1997,46.08,46.1997,1231,42.3996253266032,42.4907695388232,42.3806791028723,42.4907695388232,1338.45141703158,0.0,1.0
2023-10-02,45.64,45.87,45.59,45.78,15757,41.9760024794942,42.1875379871691,41.9300164995649,42.1047632232963,17132.3955955862,0.0,1.0
2023-10-03,45.39,45.51,45.34,45.44,8338,41.7460725798476,41.8564389316779,41.7000865999182,41.7920585597769,9065.80659237147,0.0,1.0
2023-10-04,45.55,45.59,45.42,45.52,4705,41.8932277156214,41.9300164995649,41.7736641678052,41.8656361276638,5115.68961586805,0.0,1.0
2023-10-05,45.7453,45.7453,45.5005,45.56,2180,42.0728489532254,42.0728489532254,41.8477015954914,41.9024249116073,2370.28764348403,0.0,1.0
2023-10-06,45.918,45.95,45.59,45.6278,7364,42.2316845279013,42.2611155550561,41.9300164995649,41.9647819003915,8006.78816817265,0.0,1.0
2023-10-09,45.75,45.8182,45.5803,45.6263,7824,42.0771716353387,42.1398965119623,41.9210952194586,41.9634023209936,8506.94060670598,0.0,1.0
2023-10-10,46.0008,46.13,45.94,46.015,5394,42.3078373106643,42.4266650828017,42.2519183590702,42.3208973289642,5864.83098575818,0.0,1.0
2023-10-11,46.2007,46.2007,46.175,46.175,525,42.4916892584217,42.4916892584217,42.4680524647381,42.4680524647381,570.826152673906,0.0,1.0
2023-10-12,45.8328,45.9499,45.73,45.9432,42263,42.1533244181017,42.2610235830962,42.058777243367,42.2548614617857,45952.0489342043,0.0,1.0
2023-10-13,45.6953,45.82,45.67,45.82,2526,42.0268629732961,42.1415520072398,42.0035940674518,42.1415520072398,2746.48926029387,0.0,1.0
2023-10-16,45.94,45.94,45.8,45.8,7195,42.2519183590702,42.2519183590702,42.1231576152681,42.1231576152681,7823.03651140714,0.0,1.0
2023-10-17,45.87,45.98,45.8603,45.9197,3823,42.1875379871691,42.2887071430137,42.1786167070629,42.2332480512189,4156.70167937589,0.0,1.0
2023-10-18,45.5406,45.5406,45.53,45.53,711,41.8845823513947,41.8845823513947,41.8748333236497,41.8748333236497,773.061703906946,0.0,1.0
2023-10-19,45.4807,45.63,45.4001,45.61,45365,41.8294911474394,41.9668052835084,41.7553617477933,41.9484108915366,49324.8160305747,0.0,1.0
2023-10-20,45.595,45.695,45.595,45.64,5016,41.9346150975578,42.0265870574165,41.9346150975578,41.9760024794942,5453.83615583297,0.0,1.0
2023-10-23,45.9751,46.055,45.69,45.69,2618,42.2842005169806,42.3576861129077,42.0219884594235,42.0219884594235,2846.51974800054,0.0,1.0
2023-10-24,45.9547,45.98,45.9117,45.93,1187,42.2654382371694,42.2887071430137,42.2258902944302,42.2427211630843,1290.61074899795,0.0,1.0
2023-10-25,45.7337,45.84,45.7337,45.84,1458,42.0621802058818,42.1599463992115,42.0621802058818,42.1599463992115,1585.26577256867,0.0,1.0
2023-10-26,45.6938,45.745,45.6938,45.7,1428,42.0254833938982,42.0725730373458,42.0254833938982,42.0311856554094,1552.64713527302,0.0,1.0
2023-10-27,45.6925,45.84,45.6925,45.84,350,42.02428775842,42.1599463992115,42.02428775842,42.1599463992115,380.55076844927,0.0,1.0
2023-10-30,46.165,46.165,46.05,46.05,707,42.4588552687522,42.4588552687522,42.3530875149147,42.3530875149147,768.712552267526,0.0,1.0
2023-10-31,46.183,46.2399,46.183,46.2399,678,42.4754102215268,42.5277422666863,42.4754102215268,42.5277422666863,737.181202881729,0.0,1.0
2023-11-01,46.32,46.32,45.985,45.985,32742,42.6014118065331,42.6014118065331,42.2933057410066,42.2933057410066,35599.9807444743,0.0,1.0
2023-11-02,46.9492,47.03,46.8,46.83,43280,43.1800993779638,43.2544127215296,43.0428772138547,43.0704688018123,47057.820738527,0.0,1.0
2023-11-03,47.34,47.44,47.3202,47.43,1048,43.5395257970915,43.6314977569502,43.5213153490395,43.6223005609643,1139.4777295281,0.0,1.0
2023-11-06,47.2445,47.39,47.24,47.35,6824,43.4516925754265,43.5855117770208,43.4475538372328,43.5487229930774,7419.65269685091,0.0,1.0
2023-11-07,47.2063,47.2063,47.13,47.13,464,43.4165592867605,43.4165592867605,43.3463846813883,43.3463846813883,504.501590172747,0.0,1.0
2023-11-08,47.31,47.31,47.1,47.1,4866,43.5119342091339,43.5119342091339,43.3187930934307,43.3187930934307,5290.74296935471,0.0,1.0
2023-11-09,46.95,47.37,46.95,47.3527,7014,43.1808351536427,43.5671173850491,43.1808351536427,43.5512062359935,7626.23739972338,0.0,1.0
2023-11-10,47.1992,47.1992,46.97,47.03,1887,43.4100292776105,43.4100292776105,43.1992295456144,43.2544127215296,2051.71228589649,0.0,1.0
2023-11-13,47.2675,47.2675,47.12,47.12,667,43.472846126194,43.472846126194,43.3371874854024,43.3371874854024,725.221035873323,0.0,1.0
2023-11-14,48.3426,48.3426,47.96,47.96,1303,44.4616366666345,44.4616366666345,44.1097519482152,44.1097519482152,1416.73614654114,0.0,1.0
2023-11-15,48.1211,48.18,48.1,48.18,3079,44.2579187755475,44.3120902599043,44.2385126920174,44.3120902599043,3347.75947444373,0.0,1.0
2023-11-16,48.1308,48.2954,48.11,48.26,2879,44.2668400556538,44.4182259015812,44.2477098880032,44.3856678277912,3130.30189247271,0.0,1.0
2023-11-17,48.4325,48.4325,48.25,48.25,1934,44.5443194585474,44.5443194585474,44.3764706318053,44.3764706318053,2102.81481765968,0.0,1.0
2023-11-20,48.54,48.62,48.37,48.53,7669,44.6431893153955,44.7167668832824,44.4868369836357,44.6339921194096,8338.41098067843,0.0,1.0
2023-11-21,48.5548,48.76,48.5548,48.76,1900,44.6568011654546,44.8455276270845,44.6568011654546,44.8455276270845,2065.84702872461,0.0,1.0
2023-11-22,48.512,48.512,48.512,48.512,479,44.617437166635,44.617437166635,44.617437166635,44.617437166635,520.810908820573,0.0,1.0
2023-11-24,48.8895,48.93,48.85,48.85,1448,44.9646313151015,45.0018799588443,44.9283023909573,44.9283023909573,1574.39289347012,0.0,1.0
2023-11-27,48.9648,48.9648,48.745,48.91,2150,45.0338862008751,45.0338862008751,44.8317318331057,44.9834855668725,2337.66900618837,0.0,1.0
2023-11-28,49.1343,49.28,49.025,49.025,2586,45.1897786728355,45.3237818183496,45.08925332071,45.08925332071,2811.72653488518,0.0,1.0
2023-11-29,49.3284,49.425,49.3284,49.3525,2321,45.3682962469212,45.4571411601446,45.3682962469212,45.3904614892471,2523.59523877359,0.0,1.0
2023-11-30,49.125,49.17,49.065,49.165,780,45.1812252805687,45.222612662505,45.1260421046535,45.2180140645121,848.084569686944,0.0,1.0
2023-12-01,49.2483,49.42,49.12,49.12,14562,45.2946267070744,45.4525425621517,45.1766266825757,45.1766266825757,15833.0865433093,0.0,1.0
2023-12-04,49.1,49.29,49.088,49.29,3542,45.158232290604,45.3329790143355,45.1471956554209,45.3329790143355,3851.17377670661,0.0,1.0
2023-12-05,48.9979,48.9979,48.955,48.98,1390,45.0643289195883,45.0643289195883,45.0248729488089,45.0478659387736,1511.33019469853,0.0,1.0
2023-12-06,48.8372,49.0463,48.81,49.0463,973,44.9165299800954,45.1088433481599,44.8915136070139,45.1088433481599,1057.93113628897,0.0,1.0
2023-12-07,49.112,49.13,48.91,48.91,2223,45.169268925787,45.1858238785616,44.9834855668725,44.9834855668725,2417.0410236078,0.0,1.0
2023-12-08,48.961,48.961,48.961,48.961,142,45.0303912664004,45.0303912664004,45.0303912664004,45.0303912664004,154.394883199418,0.0,1.0
2023-12-11,48.98,49.06,48.915,48.915,3409,45.0478659387736,45.1214435066605,44.9880841648655,44.9880841648655,3706.56448469589,0.0,1.0
2023-12-12,49.117,49.1176,49.03,49.06,2944,45.17386752378,45.1744193555391,45.0938519187029,45.1214435066605,3200.97560661329,0.0,1.0
2023-12-13,49.83,49.83,49.16,49.19,2838,45.8296275975722,45.8296275975722,45.2134154665192,45.2410070544768,3085.72308816866,0.0,1.0
2023-12-14,48.96,49.1006,48.91,48.91,20015,46.5729983208867,46.7067434917183,46.5254360268498,46.5254360268498,21040.8269883824,1.678258,1.0
2023-12-15,48.5284,48.82,48.46,48.71,13112,46.1624405987606,46.4398238975835,46.0973753805181,46.3351868507024,13784.0281524691,0.0,1.0
2023-12-18,48.65,48.71,48.595,48.71,3766,46.2781120978582,46.3351868507024,46.2257935744176,46.3351868507024,3959.01845806885,0.0,1.0
2023-12-19,48.975,49.01,48.97,48.99,1737,46.5872670090977,46.6205606149235,46.582510779694,46.6015356973088,1826.02630421285,0.0,1.0
2023-12-20,48.8066,49.1,48.8066,49.09,27512,46.4270772027816,46.7061727441899,46.4270772027816,46.6966602853825,28922.0700526793,0.0,1.0
2023-12-21,49.29,49.32,49.21,49.32,2235,46.8869094615299,46.915446837952,46.8108097910709,46.915446837952,2349.55025326179,0.0,1.0
2023-12-22,49.3949,49.4434,49.3949,49.4165,724,46.9866951544192,47.032830579635,46.9866951544192,47.0072420654431,761.107106649456,0.0,1.0
2023-12-26,49.437,49.437,49.348,49.355,1581,47.0267426059983,47.0267426059983,46.9420817226127,46.9487404437778,1662.03085029391,0.0,1.0
2023-12-27,49.8707,49.9197,49.775,49.775,4541,47.4392979444739,47.48590899263,47.3482637136874,47.3482637136874,4773.73946311489,0.0,1.0
2023-12-28,49.7426,49.895,49.74,49.89,2252,47.3174433471515,47.4624132193758,47.3149701078616,47.4576569899721,2367.42155272731,0.0,1.0
2023-12-29,49.6533,49.6533,49.6533,49.6533,104,47.2324970900017,47.2324970900017,47.2324970900017,47.2324970900017,109.330302612629,0.0,1.0
2024-01-02,49.01,49.1503,49.01,49.09,13622,46.6205606149235,46.7540204119909,46.6205606149235,46.6966602853825,14320.1671364349,0.0,1.0
2024-01-03,48.698,48.698,48.62,48.62,2496,46.3237719001336,46.3237719001336,46.2495747214361,46.2495747214361,2623.92726270309,0.0,1.0
2024-01-04,48.735,48.83,48.715,48.8,1480,46.3589679977208,46.4493363563909,46.3399430801061,46.4207989799687,1555.85430641049,0.0,1.0
2024-01-05,48.6302,48.91,48.6302,48.65,2055,46.2592774294196,46.5254360268498,46.2592774294196,46.2781120978582,2160.32472950916,0.0,1.0
2024-01-08,48.905,48.9399,48.84,48.85,2501,46.5206797974461,46.5538782786839,46.4588488151982,46.4683612740056,2629.18352725178,0.0,1.0
2024-01-09,48.6902,48.75,48.67,48.6883,9543,46.3163521822638,46.3732366859319,46.2971370154729,46.3145448150904,10032.1065176184,0.0,1.0
2024-01-10,48.97,49.02,48.88,48.8803,16072,46.582510779694,46.6300730737309,46.4968986504277,46.4971840241919,16895.7367652901,0.0,1.0
2024-01-11,49.3179,49.3179,49.01,49.02,4140,46.9134492216025,46.9134492216025,46.6205606149235,46.6300730737309,4352.18704631042,0.0,1.0
2024-01-12,49.18,49.38,49.18,49.38,1360,46.7822724146488,46.9725215907962,46.7822724146488,46.9725215907962,1429.70395724207,0.0,1.0
2024-01-16,48.52,48.7,48.489,48.65,3073,46.1544501333624,46.325674391895,46.1249615110595,46.2781120978582,3230.50019162124,0.0,1.0
2024-01-17,48.43,48.43,48.34,48.34,1273,46.068838004096,46.068838004096,45.9832258748297,45.9832258748297,1338.24495409497,0.0,1.0
2024-01-18,48.5352,48.59,48.47,48.59,21996,46.1689090707496,46.221037345014,46.1068878393255,46.221037345014,23123.359002571,0.0,1.0
2024-01-19,48.81,48.81,48.63,48.8,5779,46.4303114387761,46.4303114387761,46.2590871802434,46.4207989799687,6075.19056536907,0.0,1.0
2024-01-22,48.8422,48.8422,48.8422,48.8422,320,46.4609415561358,46.4609415561358,46.4609415561358,46.4609415561358,336.400931115782,0.0,1.0
2024-01-23,48.6448,48.6448,48.6299,48.6299,575,46.2731656192783,46.2731656192783,46.2589920556554,46.2589920556554,604.47042309867,0.0,1.0
2024-01-24,48.7986,49.1,48.7986,49.05,2350,46.4194672357357,46.7061727441899,46.4194672357357,46.658610450153,2470.44433788152,0.0,1.0
2024-01-25,48.9267,48.9899,48.75,48.75,38217,46.5413218330581,46.6014405727207,46.3732366859319,46.3732366859319,40175.732451412,0.0,1.0
2024-01-26,48.93,49.01,48.91,49.0,7028,46.5444609444646,46.6205606149235,46.5254360268498,46.6110481561162,7388.20544963034,0.0,1.0
2024-01-29,48.88,48.88,48.59,48.6563,2761,46.4968986504277,46.4968986504277,46.221037345014,46.2841049469068,2902.50928378335,0.0,1.0
2024-01-30,48.8557,48.87,48.7555,48.8,2621,46.4737833755258,46.4873861916203,46.3784685382759,46.4207989799687,2755.3338764202,0.0,1.0
2024-01-31,48.51,48.83,48.4617,48.83,1560,46.144937674555,46.4493363563909,46.0989924985154,46.4493363563909,1639.95453918943,0.0,1.0
2024-02-01,48.87,48.87,48.6479,48.6479,30566,46.4873861916203,46.4873861916203,46.2761144815086,46.2761144815086,32132.5964390156,0.0,1.0
2024-02-02,48.49,48.54,48.425,48.425,4788,46.1259127569403,46.1734750509771,46.0640817746923,46.0640817746923,5033.39893181987,0.0,1.0
2024-02-05,48.1215,48.15,48.1215,48.1415,1310,45.7753786498886,45.8024891574897,45.7753786498886,45.7944035675034,1377.14131175523,0.0,1.0
2024-02-06,48.2063,48.2063,48.11,48.11,815,45.8560443005751,45.8560443005751,45.7644393222602,45.7644393222602,856.771121435507,0.0,1.0
2024-02-07,48.2724,48.33,48.202,48.202,726,45.9189216532919,45.9737134160223,45.851953943288,45.851953943288,763.209612468928,0.0,1.0
2024-02-08,48.2996,48.328,48.2386,48.2386,4599,45.9447955412479,45.9718109242609,45.886769542523,45.886769542523,4834.71213187962,0.0,1.0
2024-02-09,48.3866,48.42,48.3201,48.37,3912,46.027553932872,46.0593255452887,45.964296081803,46.0117632512518,4112.50138289043,0.0,1.0
2024-02-12,48.3411,48.41,48.34,48.34,638,45.9842722452985,46.0498130864813,45.9832258748297,45.9832258748297,670.699356412089,0.0,1.0
2024-02-13,47.9206,48.04,47.9206,48.04,817,45.5842733524486,45.6978521106086,45.5842733524486,45.6978521106086,858.873627254979,0.0,1.0
2024-02-14,48.1298,48.1298,47.99,47.99,4095,45.7832739906988,45.7832739906988,45.6502898165717,45.6502898165717,4304.88066537226,0.0,1.0
2024-02-15,48.4268,48.4268,48.34,48.34,576,46.0657940172777,46.0657940172777,45.9832258748297,45.9832258748297,605.521676008406,0.0,1.0
2024-02-16,48.3758,48.47,48.34,48.34,1253,46.0172804773601,46.1068878393255,45.9832258748297,45.9832258748297,1317.21989590023,0.0,1.0
2024-02-20,48.5592,48.6649,48.5592,48.64,1147,46.1917389718873,46.2922856614812,46.1917389718873,46.2685996390508,1205.78708746813,0.0,1.0
2024-02-21,48.6821,48.6821,48.6821,48.6821,223,46.3086470906298,46.3086470906298,46.3086470906298,46.3086470906298,234.42939887131,0.0,1.0
2024-02-22,48.7593,48.825,48.69,48.69,37559,46.3820832726227,46.4445801269872,46.3161619330877,46.3161619330877,39484.0080368051,0.0,1.0
2024-02-23,48.8234,48.84,48.8051,48.84,1486,46.443058133578,46.4588488151982,46.4256503339605,46.4588488151982,1562.16182386891,0.0,1.0
2024-02-26,48.905,48.95,48.905,48.95,598,46.5206797974461,46.5634858620793,46.5206797974461,46.5634858620793,628.649240022617,0.0,1.0
2024-02-27,48.7993,48.7993,48.7993,48.7993,227,46.4201331078522,46.4201331078522,46.4201331078522,46.4201331078522,238.634410510258,0.0,1.0
2024-02-28,48.7893,48.8346,48.76,48.79,1926,46.4106206490449,46.4537120874422,46.3827491447393,46.4112865211614,2024.71310415311,0.0,1.0
2024-02-29,48.677,48.74,48.6182,48.65,36459,46.3037957366381,46.3637242271245,46.2478624788507,46.2781120978582,38327.6298360946,0.0,1.0
2024-03-01,48.95,48.95,48.74,48.7499,1852,46.5634858620793,46.5634858620793,46.3637242271245,46.3731415613438,1946.92038883259,0.0,1.0
2024-03-04,48.9912,49.041,48.931,49.02,13925,46.6026771923657,46.6500492372264,46.5454121903453,46.6300730737309,14638.6967680852,0.0,1.0
2024-03-05,48.9195,49.11,48.8817,48.99,5588,46.5344728627168,46.7156852029972,46.498515768425,46.6015356973088,5874.40125960934,0.0,1.0
2024-03-06,49.1411,49.24,49.1,49.1,2741,46.7452689498882,46.8393471674931,46.7061727441899,46.7061727441899,2881.48422558861,0.0,1.0
2024-03-07,49.5344,49.61,49.45,49.45,2384,47.119393954782,47.1913081433658,47.0391088024478,47.0391088024478,2506.18693681257,0.0,1.0
2024-03-08,49.4403,49.63,49.4403,49.57,2197,47.0298817174047,47.2103330609805,47.0298817174047,47.1532583081363,2309.60264269179,0.0,1.0
2024-03-11,49.5,49.51,49.46,49.46,1983,47.0866710964847,47.0961835552921,47.0486212612552,47.0486212612552,2084.63452000811,0.0,1.0
2024-03-12,49.635,49.635,49.52,49.53,807,47.2150892903842,47.2150892903842,47.1056960140994,47.1152084729068,848.361098157611,0.0,1.0
2024-03-13,49.6384,49.69,49.57,49.57,1973,47.2183235263787,47.2674078138247,47.1532583081363,47.1532583081363,2074.12199091074,0.0,1.0
2024-03-14,49.2582,49.535,49.1854,49.49,3263,46.8566598425225,47.1199647023105,46.7874091424048,47.0771586376773,3430.23824447123,0.0,1.0
2024-03-15,49.3603,49.3883,49.3048,49.38,2605,46.9537820469457,46.9804169316064,46.9009879005648,46.9725215907962,2738.51382986441,0.0,1.0
2024-03-18,49.2189,49.33,49.2189,49.3254,1104,46.8192758794095,46.9249592967594,46.8192758794095,46.920583565708,1160.58321234945,0.0,1.0
2024-03-19,49.175,49.175,49.15,49.15,225,46.7775161852451,46.7775161852451,46.7537350382267,46.7537350382267,236.531904690784,0.0,1.0
2024-03-20,49.4899,49.4899,49.12,49.12,395,47.0770635130892,47.0770635130892,46.7251976618046,46.7251976618046,415.244899346043,0.0,1.0
2024-03-21,48.975,49.182,48.975,49.15,2405,46.5872670090977,46.7841749064103,46.5872670090977,46.7537350382267,2528.26324791705,0.0,1.0
2024-03-22,48.6243,48.76,48.6243,48.72,1377,46.2536650787232,46.3827491447393,46.2536650787232,46.3446993095098,1447.5752567076,0.0,1.0
2024-03-25,48.9176,49.02,48.8,48.8,4422,46.5326654955434,46.6300730737309,46.4207989799687,46.4207989799687,4648.64036685621,0.0,1.0
2024-03-26,48.808,48.83,48.808,48.82,3676,46.4284089470146,46.4493363563909,46.4284089470146,46.4398238975835,3864.40569619254,0.0,1.0
2024-03-27,48.82,48.82,48.82,48.82,542,46.4398238975835,46.4398238975835,46.4398238975835,46.4398238975835,569.779077077354,0.0,1.0
2024-03-28,48.6854,48.81,48.65,48.79,32219,46.3117862020363,46.4303114387761,46.2781120978582,46.4112865211614,33870.3174988105,0.0,1.0
2024-04-01,48.28,48.31,48.28,48.29,2087,45.9261511219855,45.9546884984076,45.9261511219855,45.9356635807928,2193.96482262074,0.0,1.0
2024-04-02,48.4812,48.5313,48.45,48.5313,1639,46.1175417931898,46.1651992118147,46.0878629217108,46.1651992118147,1723.00351905864,0.0,1.0
2024-04-03,48.81,48.84,48.64,48.64,2428,46.4303114387761,46.4588488151982,46.2685996390508,46.2685996390508,2552.44206484099,0.0,1.0
2024-04-04,48.7049,49.02,48.7049,49.02,639,46.3303354967107,46.6300730737309,46.3303354967107,46.6300730737309,671.750609321825,0.0,1.0
2024-04-05,48.875,48.94,48.87,48.87,2011,46.492142421024,46.5539734032719,46.4873861916203,46.4873861916203,2114.06960148074,0.0,1.0
2024-04-08,48.9886,48.9886,48.97,48.98,531,46.6002039530757,46.6002039530757,46.582510779694,46.5920232385014,558.21529507025,0.0,1.0
2024-04-09,49.0483,49.05,49.005,49.005,1184,46.6569933321557,46.658610450153,46.6158043855198,46.6158043855198,1244.68344512839,0.0,1.0
2024-04-10,48.4463,48.4463,48.347,48.3912,758,46.084343311952,46.084343311952,45.9898845959949,46.0319296639234,796.849705580508,0.0,1.0
2024-04-11,48.3164,48.3599,48.18,48.1999,19790,45.9607764720443,46.0021556678564,45.8310265339118,45.8499563269384,20804.2950836916,0.0,1.0
2024-04-12,47.7989,47.88,47.78,47.88,860,45.4685067287629,45.5456527696906,45.4505281816169,45.5456527696906,904.077502373662,0.0,1.0
2024-04-15,47.5384,47.7608,47.52,47.7467,2218,45.2207071768309,45.4322642607068,45.2032042526253,45.4188516937884,2331.67895379626,0.0,1.0
2024-04-16,47.4975,47.5,47.4,47.47,1045,45.1818012203087,45.1841793350106,45.0890547469369,45.1556419585884,1098.55929067497,0.0,1.0
2024-04-17,47.7122,47.75,47.65,47.69,2563,45.386033710903,45.4219908051948,45.3268662171211,45.3649160523506,2694.36120765546,0.0,1.0
2024-04-18,47.6475,47.81,47.6475,47.71,2157,45.3244881024193,45.4790655580391,45.3244881024193,45.3839409699653,2267.55252630231,0.0,1.0
2024-04-19,47.6829,47.6829,47.63,47.63,274,45.3581622065974,45.3581622065974,45.3078412995064,45.3078412995064,288.043297267888,0.0,1.0
2024-04-22,47.9289,47.9962,47.79,47.79,3515,45.5921686932587,45.6561875410323,45.4600406404243,45.4600406404243,3695.15397772491,0.0,1.0
2024-04-23,48.3189,48.37,48.3189,48.37,663,45.9631545867461,46.0117632512518,45.9631545867461,46.0117632512518,696.98067915551,0.0,1.0
2024-04-24,48.2016,48.2016,48.0908,48.0908,625,45.8515734449357,45.8515734449357,45.74617540135,45.74617540135,657.03306858551,0.0,1.0
2024-04-25,48.2603,48.29,48.04,48.04,36257,45.9074115781349,45.9356635807928,45.6978521106086,45.6978521106086,38115.2767483278,0.0,1.0
2024-04-26,48.1821,48.1986,48.1821,48.19,637,45.8330241502613,45.8487197072935,45.8330241502613,45.8405389927191,669.648103502352,0.0,1.0
2024-04-29,48.3052,48.3288,48.12,48.12,1302,45.95012251818,45.9725719209654,45.7739517810675,45.7739517810675,1368.73128847734,0.0,1.0
2024-04-30,47.99,48.2199,47.99,48.2199,1143,45.6502898165717,45.8689812445532,45.6502898165717,45.8689812445532,1201.58207582918,0.0,1.0
2024-05-01,48.0347,48.38,47.96,47.96,1589,45.6928105074407,46.0212757100592,45.6217524401496,45.6217524401496,1670.4408735718,0.0,1.0
2024-05-02,48.3979,48.3979,48.32,48.36,4860,46.0383030113244,46.0383030113244,45.9642009572149,46.0022507924444,5109.08914132093,0.0,1.0
2024-05-03,48.6739,48.6739,48.64,48.64,594,46.3008468744078,46.3008468744078,46.2685996390508,46.2685996390508,624.444228383669,0.0,1.0
2024-05-06,48.81,48.85,48.7654,48.7654,1916,46.4303114387761,46.4683612740056,46.3878858724952,46.3878858724952,2014.20057505574,0.0,1.0
2024-05-07,48.6786,48.82,48.6786,48.78,1023,46.3053177300473,46.4398238975835,46.3053177300473,46.401774062354,1075.43172666076,0.0,1.0
2024-05-08,48.7025,48.725,48.67,48.71,1474,46.3280525065969,46.3494555389135,46.2971370154729,46.3351868507024,1549.54678895207,0.0,1.0
2024-05-09,48.8266,48.8266,48.8266,48.8266,213,46.4461021203963,46.4461021203963,46.4461021203963,46.4461021203963,223.916869773942,0.0,1.0
2024-05-10,48.75,48.78,48.75,48.78,461,46.3732366859319,46.401774062354,46.3732366859319,46.401774062354,484.627591388672,0.0,1.0
2024-05-13,48.7885,48.8591,48.7885,48.8591,595,46.4098596523403,46.4770176115203,46.4098596523403,46.4770176115203,625.495481293406,0.0,1.0
2024-05-14,48.94,49.01,48.8674,48.8674,10539,46.5539734032719,46.6205606149235,46.4849129523304,46.4849129523304,11079.1544157163,0.0,1.0
2024-05-15,49.3681,49.38,49.27,49.27,1352,46.9612017648155,46.9725215907962,46.8678845439152,46.8678845439152,1421.29393396418,0.0,1.0
2024-05-16,49.219,49.35,49.1301,49.25,16074,46.8193710039976,46.9439842143741,46.7348052452,46.8488596263004,16897.8392711096,0.0,1.0
2024-05-17,49.2693,49.3238,49.2693,49.3238,2346,46.8672186717986,46.9190615722988,46.8672186717986,46.9190615722988,2466.23932624257,0.0,1.0
2024-05-20,49.2593,49.2886,49.2593,49.2886,473,46.8577062129913,46.8855777172969,46.8577062129913,46.8855777172969,497.242626305514,0.0,1.0
2024-05-21,49.2954,49.31,49.18,49.31,3007,46.8920461892859,46.9059343791446,46.7822724146488,46.9059343791446,3161.11749957861,0.0,1.0
2024-05-22,49.1246,49.1996,49.1,49.1996,1068,46.729573392856,46.8009168339113,46.7061727441899,46.8009168339113,1122.73810759892,0.0,1.0
2024-05-23,48.9739,48.99,48.9261,48.9261,444,46.5862206386289,46.6015356973088,46.5407510855297,46.5407510855297,466.756291923147,0.0,1.0
2024-05-24,49.2956,49.3456,49.2667,49.2667,5650,46.892236438462,46.9397987324989,46.8647454325087,46.8647454325087,5939.57894001302,0.0,1.0
2024-05-28,49.38,49.46,49.29,49.46,3199,46.9725215907962,47.0486212612552,46.8869094615299,47.0486212612552,3362.95805824808,0.0,1.0
2024-05-29,49.0267,49.1639,49.0267,49.1639,4126,46.6364464211318,46.766957355969,46.6364464211318,46.766957355969,4337.46950557411,0.0,1.0
2024-05-30,49.1096,49.31,49.1096,49.1522,18083,46.7153047046449,46.9059343791446,46.7153047046449,46.7558277791643,19009.8063667709,0.0,1.0
2024-05-31,49.39,49.39,49.19,49.37,1953,46.9820340496036,46.9820340496036,46.7917848734562,46.9630091319889,2053.096932716,0.0,1.0
2024-06-03,49.5825,49.5825,49.45,49.49,808,47.1651488816455,47.1651488816455,47.0391088024478,47.0771586376773,849.412351067348,0.0,1.0
2024-06-04,49.5991,49.605,49.485,49.485,3320,47.1809395632657,47.1865519139621,47.0724024082736,47.0724024082736,3490.15966032623,0.0,1.0
2024-06-05,49.6105,49.6105,49.51,49.51,1002,47.1917837663061,47.1917837663061,47.0961835552921,47.0961835552921,1053.35541555629,0.0,1.0
2024-06-06,49.63,49.63,49.63,49.63,346,47.2103330609805,47.2103330609805,47.2103330609805,47.2103330609805,363.733506768939,0.0,1.0
2024-06-07,49.2343,49.25,49.225,49.225,706,46.8339250659728,46.8488596263004,46.825078479282,46.825078479282,742.184554274193,0.0,1.0
2024-06-10,48.9924,49.07,48.71,48.82,5326,46.6038186874226,46.6776353677677,46.3351868507024,46.4398238975835,5598.97299725828,0.0,1.0
2024-06-11,48.8851,48.8851,48.7507,48.7507,469,46.5017500044195,46.5017500044195,46.3739025580484,46.3739025580484,493.037614666567,0.0,1.0
2024-06-12,49.1993,49.46,49.1993,49.46,1059,46.8006314601471,47.0486212612552,46.8006314601471,47.0486212612552,1113.27683141129,0.0,1.0
2024-06-13,48.9949,48.9949,48.9,48.97,10259,46.6061968021244,46.6061968021244,46.5159235680424,46.582510779694,10784.80360099,0.0,1.0
2024-06-14,48.5065,48.5065,48.36,48.36,6056,46.1416083139724,46.1416083139724,46.0022507924444,46.0022507924444,6366.38762136617,0.0,1.0
2024-06-17,48.7791,48.8,48.6,48.6,8842,46.4009179410613,46.4207989799687,46.2305498038213,46.2305498038213,9295.17822789294,0.0,1.0
2024-06-18,48.8851,48.96,48.8532,48.925,3377,46.5017500044195,46.5729983208867,46.471405260824,46.5397047150609,3550.08107618123,0.0,1.0
2024-06-20,48.7498,48.76,48.71,48.71,3061,46.3730464367557,46.3827491447393,46.3351868507024,46.3351868507024,3217.8851567044,0.0,1.0
2024-06-21,48.6591,48.69,48.56,48.5865,2130,46.2867684353729,46.3161619330877,46.1924999685918,46.2177079844314,2239.16869773942,0.0,1.0
2024-06-24,48.74,48.87,48.74,48.83,2744,46.3637242271245,46.4873861916203,46.3637242271245,46.4493363563909,2884.63798431783,0.0,1.0
2024-06-25,48.8925,48.8925,48.8499,48.85,644,46.5087892239369,46.5087892239369,46.4682661494175,46.4683612740056,677.00687387051,0.0,1.0
2024-06-26,48.637,48.637,48.5906,48.5906,360,46.2657459014086,46.2657459014086,46.2216080925424,46.2216080925424,378.451047505254,0.0,1.0
2024-06-27,48.6979,48.7299,48.66,48.66,1261,46.3236767755455,46.3541166437291,46.2876245566655,46.2876245566655,1325.62991917813,0.0,1.0
2024-06-28,48.7032,48.82,48.6,48.66,7427,46.3287183787134,46.4398238975835,46.2305498038213,46.2876245566655,7807.65536061534,0.0,1.0
2024-07-01,48.9257,48.9257,48.8868,48.9083,2928,46.5403705871774,46.5403705871774,46.5033671224167,46.5238189088526,3078.0685197094,0.0,1.0
2024-07-02,49.0501,49.0501,49.0056,49.0352,1618,46.6587055747411,46.6587055747411,46.6163751330483,46.6445320111181,1700.92720795417,0.0,1.0
2024-07-03,49.3327,49.3799,49.33,49.3698,1449,46.9275276606374,46.9724264662082,46.9249592967594,46.9628188828127,1523.26546620865,0.0,1.0
2024-07-05,49.57,49.6089,49.51,49.51,2356,47.1532583081363,47.190261772897,47.0961835552921,47.0961835552921,2476.75185533994,0.0,1.0
2024-07-08,49.5485,49.67,49.5485,49.67,1419,47.1328065217004,47.24838289621,47.1328065217004,47.24838289621,1491.72787891654,0.0,1.0
2024-07-09,49.57,49.57,49.43,49.46,3044,47.1532583081363,47.1532583081363,47.0200838848331,47.0486212612552,3200.01385723887,0.0,1.0
2024-07-10,49.6593,49.6593,49.621,49.621,1152,47.2382045652861,47.2382045652861,47.2017718480539,47.2017718480539,1211.04335201681,0.0,1.0
2024-07-11,49.8125,49.8612,49.8125,49.8612,638,47.383935434215,47.4302611086069,47.383935434215,47.4302611086069,670.699356412089,0.0,1.0
2024-07-12,50.0598,50.0598,50.0598,50.0598,174,47.6191785405213,47.6191785405213,47.6191785405213,47.6191785405213,182.918006294206,0.0,1.0
2024-07-15,50.0059,50.16,50.0059,50.16,336,47.5679063875496,47.7144933777711,47.5679063875496,47.7144933777711,353.22097767157,0.0,1.0
2024-07-16,50.1587,50.1587,50.0,50.01,2472,47.7132567581262,47.7132567581262,47.5622940368532,47.5718064956606,2598.69719286941,0.0,1.0
2024-07-17,50.2489,50.3,50.19,50.3,954,47.7990591365687,47.8476678010743,47.7430307541933,47.8476678010743,1002.89527588892,0.0,1.0
2024-07-18,49.9947,50.2091,49.98,50.2091,645,47.5572524336853,47.7611995505153,47.5432691192385,47.7611995505153,678.058126780247,0.0,1.0
2024-07-19,49.9894,49.9894,49.9894,49.9894,144,47.5522108305174,47.5522108305174,47.5522108305174,47.5522108305174,151.380419002102,0.0,1.0
2024-07-22,50.1102,50.22,50.08,50.08,2369,47.6671213329104,47.7715681306154,47.6383937073122,47.6383937073122,2490.41814316652,0.0,1.0
2024-07-23,49.9451,49.99,49.9451,49.99,568,47.5100706380008,47.5527815780459,47.5100706380008,47.5527815780459,597.111652730511,0.0,1.0
2024-07-24,49.7764,49.925,49.7764,49.925,359,47.3495954579204,47.4909505957979,47.3495954579204,47.4909505957979,377.399794595517,0.0,1.0
2024-07-25,49.8454,49.8454,49.8454,49.8454,135,47.4152314236913,47.4152314236913,47.4152314236913,47.4152314236913,141.91914281447,0.0,1.0
2024-07-26,49.9907,49.9907,49.9907,49.9907,304,47.5534474501624,47.5534474501624,47.5534474501624,47.5534474501624,319.580884559992,0.0,1.0
2024-07-29,49.8559,49.8559,49.8559,49.8559,183,47.425219505439,47.425219505439,47.425219505439,47.425219505439,192.379282481837,0.0,1.0
2024-07-30,49.8476,49.9,49.81,49.87,1890,47.4173241646289,47.4671694487795,47.3815573195132,47.4386320723574,1986.86799940258,0.0,1.0
2024-07-31,50.0526,50.0526,50.01,50.01,646,47.61232957018,47.61232957018,47.5718064956606,47.5718064956606,679.109379689983,0.0,1.0
2024-08-01,49.77,49.77,49.63,49.67,3617,47.3435074842837,47.3435074842837,47.2103330609805,47.24838289621,3802.38177451807,0.0,1.0
2024-08-02,50.2134,50.22,50.11,50.128,2465,47.7652899078025,47.7715681306154,47.6669310837343,47.6840535095876,2591.33842250125,0.0,1.0
2024-08-05,50.01,50.07,49.95,50.07,6797,47.5718064956606,47.6288812485048,47.5147317428164,47.6288812485048,7145.36602748114,0.0,1.0
2024-08-06,50.0998,50.135,49.94,49.94,2609,47.6572283757508,47.6907122307527,47.505219284009,47.505219284009,2742.71884150335,0.0,1.0
2024-08-07,50.0566,50.1,50.0566,50.1,900,47.6161345537029,47.6574186249269,47.6161345537029,47.6574186249269,946.127618763136,0.0,1.0
2024-08-08,50.1906,50.2,50.08,50.1,2461,47.7436015017217,47.7525432130006,47.6383937073122,47.6574186249269,2587.13341086231,0.0,1.0
2024-08-09,50.3747,50.3747,50.31,50.32,913,47.9187258683654,47.9187258683654,47.8571802598817,47.8666927186891,959.793906589714,0.0,1.0
2024-08-12,50.5545,50.5545,50.435,50.47,2462,48.0897598777219,48.0897598777219,47.9760859949738,48.0093796007996,2588.18466377204,0.0,1.0
2024-08-13,50.81,50.81,50.57,50.57,554,48.3328032002502,48.3328032002502,48.1045041888733,48.1045041888733,582.394111994197,0.0,1.0
2024-08-14,50.9199,50.9199,50.87,50.87,413,48.4373451225432,48.4373451225432,48.3898779530945,48.3898779530945,434.167451721306,0.0,1.0
2024-08-15,50.8452,50.89,50.8452,50.89,969,48.3662870552522,48.4089028707092,48.3662870552522,48.4089028707092,1018.66406953498,0.0,1.0
2024-08-16,51.1774,51.1774,51.02,51.02,779,48.682290936833,48.682290936833,48.532564835205,48.532564835205,818.926016684981,0.0,1.0
2024-08-19,51.4974,51.4974,51.24,51.24,1228,48.9866896186689,48.9866896186689,48.7418389289672,48.7418389289672,1290.93857315681,0.0,1.0
2024-08-20,51.6194,51.6194,51.51,51.51,1766,49.1027416161188,49.1027416161188,48.9986753167662,48.9986753167662,1856.51263859522,0.0,1.0
2024-08-21,51.7986,51.7986,51.738,51.738,275,49.2732048779469,49.2732048779469,49.2155593775742,49.2155593775742,289.094550177625,0.0,1.0
2024-08-22,51.5696,51.66,51.5696,51.66,2676,49.0553695712581,49.1413621988767,49.0553695712581,49.1413621988767,2813.15278645572,0.0,1.0
2024-08-23,52.1284,52.1284,51.9762,52.0,938,49.586925769414,49.586925769414,49.4421461463658,49.4647857983273,986.075229333134,0.0,1.0
2024-08-26,52.05,52.1,52.05,52.05,3760,49.5123480923642,49.5599103864011,49.5123480923642,49.5123480923642,3952.71094061043,0.0,1.0
2024-08-27,52.1434,52.1434,52.04,52.06,1311,49.601194457625,49.601194457625,49.5028356335568,49.5218605511716,1378.19256466497,0.0,1.0
2024-08-28,51.7748,51.8,51.705,51.8,1924,49.2505652259854,49.2745366221799,49.1841682635099,49.2745366221799,2022.61059833363,0.0,1.0
2024-08-29,51.5901,51.682,51.5901,51.682,418,49.0748701118132,49.162289608253,49.0748701118132,49.162289608253,439.42371626999,0.0,1.0
2024-08-30,51.4854,51.4856,51.41,51.468,1800,48.9752746681001,48.9754649172762,48.9035507286925,48.9587229897752,1892.25523752627,0.0,1.0
2024-09-03,51.3103,51.53,51.28,51.53,2559,48.808711514383,49.0177002343809,48.7798887641967,49.0177002343809,2690.15619601651,0.0,1.0
2024-09-04,51.6149,51.6149,51.55,51.6,1829,49.0984610096555,49.0984610096555,49.0367251519957,49.0842874460325,1922.74157190864,0.0,1.0
2024-09-05,51.6352,51.6352,51.6352,51.6352,466,49.1177713010345,49.1177713010345,49.1177713010345,49.1177713010345,489.883855937356,0.0,1.0
2024-09-06,51.5999,51.67,51.5999,51.67,552,49.0841923214444,49.1508746576841,49.0841923214444,49.1508746576841,580.291606174723,0.0,1.0
2024-09-09,51.4054,51.44,51.4054,51.44,1214,48.8991749976411,48.9320881051146,48.8991749976411,48.9320881051146,1276.2210324205,0.0,1.0
2024-09-10,51.4096,51.4096,51.3072,51.3072,1008,48.9031702303402,48.9031702303402,48.8057626521527,48.8057626521527,1059.66293301471,0.0,1.0
2024-09-11,51.337,51.337,51.24,51.24,488,48.8341097793987,48.8341097793987,48.7418389289672,48.7418389289672,513.011419951566,0.0,1.0
2024-09-12,51.6108,51.6108,51.398,51.398,1227,49.0945609015445,49.0945609015445,48.8921357781236,48.8921357781236,1289.88732024707,0.0,1.0
2024-09-13,51.69,51.85,51.69,51.81,1682,49.1698995752989,49.3220989162168,49.1698995752989,49.2840490809873,1768.20739417732,0.0,1.0
2024-09-16,52.0952,52.0952,52.03,52.05,5595,49.5553444061735,49.5553444061735,49.4933231747495,49.5123480923642,5881.76002997749,0.0,1.0
2024-09-17,52.02,52.045,51.95,52.04,1618,49.4838107159421,49.5075918629605,49.4172235042905,49.5028356335568,1700.92720795417,0.0,1.0
2024-09-18,51.9278,52.02,51.91,52.02,1519,49.3961058457381,49.4838107159421,49.379173669061,49.4838107159421,1596.85316989023,0.0,1.0
2024-09-19,52.42,52.58,52.416,52.44,5536,49.8643090682369,50.0165084091548,49.860504084714,49.8833339858517,5819.73610830302,0.0,1.0
2024-09-20,52.3742,52.3742,52.35,52.35,485,49.8207420068992,49.8207420068992,49.7977218565853,49.7977218565853,509.857661222356,0.0,1.0
2024-09-23,52.2454,52.31,52.2454,52.31,18321,49.6982215374602,49.7596720213558,49.6982215374602,49.7596720213558,19260.0045592882,0.0,1.0
2024-09-24,52.5491,52.5491,52.41,52.4228,2045,49.9871149114401,49.9871149114401,49.8547966094295,49.866972556703,2149.81220041179,0.0,1.0
2024-09-25,52.2385,52.385,52.225,52.385,781,49.6916579408831,49.8310154624111,49.6788161214932,49.8310154624111,821.028522504455,0.0,1.0
2024-09-26,52.6085,52.6085,52.53,52.6,10638,50.0436189167559,50.0436189167559,49.968946115118,50.0355333267696,11183.2284537802,0.0,1.0
2024-09-27,52.5459,52.66,52.5459,52.66,321,49.9840709246217,50.0926080796138,49.9840709246217,50.0926080796138,337.452184025518,0.0,1.0
2024-09-30,52.39,52.515,52.39,52.515,717,49.8357716918148,49.9546774269069,49.8357716918148,49.9546774269069,753.748336281298,0.0,1.0
2024-10-01,52.1425,52.1425,52.09,52.09,1060,49.6003383363324,49.6003383363324,49.5503979275937,49.5503979275937,1114.32808432103,0.0,1.0
2024-10-02,51.9743,51.9743,51.96,51.96,685,49.4403387791924,49.4403387791924,49.4267359630979,49.4267359630979,720.10824316972,0.0,1.0
2024-10-03,51.835,51.835,51.835,51.835,650,49.3078302280057,49.3078302280057,49.3078302280057,49.3078302280057,683.314391328931,0.0,1.0
2024-10-04,51.666,51.666,51.6,51.6,1153,49.1470696741612,49.1470696741612,49.0842874460325,49.0842874460325,1212.09460492655,0.0,1.0
2024-10-07,51.5648,51.6441,51.525,51.61,1979,49.0508035910306,49.126237389373,49.0129440049772,49.0937999048399,2080.42950836916,0.0,1.0
2024-10-08,51.4952,51.5,51.4858,51.5,1920,48.9845968777313,48.9891628579588,48.9756551664523,48.9891628579588,2018.40558669469,0.0,1.0
2024-10-09,51.3501,51.475,51.32,51.475,5130,48.8465711004363,48.9653817109404,48.8179385994261,48.9653817109404,5392.92742694987,0.0,1.0
2024-10-10,51.3952,51.44,51.33,51.44,2779,48.8894722896576,48.9320881051146,48.8274510582335,48.9320881051146,2921.43183615861,0.0,1.0
2024-10-11,51.4919,51.54,51.3,51.46,4417,48.9814577663248,49.0272126931883,48.7989136818114,48.9511130227293,4643.38410230752,0.0,1.0
2024-10-14,51.3994,51.3994,51.39,51.39,520,48.8934675223567,48.8934675223567,48.8845258110777,48.8845258110777,546.651513063144,0.0,1.0
2024-10-15,51.2798,51.2798,51.2798,51.2798,233,48.7796985150205,48.7796985150205,48.7796985150205,48.7796985150205,244.941927968678,0.0,1.0
2024-10-16,51.2051,51.22,51.2051,51.22,461,48.7086404477295,48.7228140113524,48.7086404477295,48.7228140113524,484.627591388672,0.0,1.0
2024-10-17,51.1153,51.1864,50.9538,51.11,11308,48.6232185676393,48.6908521497597,48.4695923579002,48.6181769644714,11887.5679033039,0.0,1.0
2024-10-18,51.41,51.45,51.36,51.36,2819,48.9035507286925,48.941600563922,48.8559884346556,48.8559884346556,2963.48195254809,0.0,1.0
2024-10-21,51.0802,51.21,51.0763,51.21,407,48.5898298372254,48.7133015525451,48.5861199782905,48.7133015525451,427.859934262884,0.0,1.0
2024-10-22,50.9801,51.03,50.98,50.99,1283,48.4946101245636,48.5420772940124,48.4945149999755,48.5040274587829,1348.75748319234,0.0,1.0
2024-10-23,50.8302,50.88,50.8302,50.88,1039,48.3520183670411,48.3993904119018,48.3520183670411,48.3993904119018,1092.25177321655,0.0,1.0
2024-10-24,51.1752,51.1752,51.04,51.04,3355,48.6801981958954,48.6801981958954,48.5515897528198,48.5515897528198,3526.95351216702,0.0,1.0
2024-10-25,50.981,51.22,50.98,51.22,2273,48.4954662458563,48.7228140113524,48.4945149999755,48.7228140113524,2389.49786383178,0.0,1.0
2024-10-28,51.14,51.14,51.14,51.14,512,48.6467143408935,48.6467143408935,48.6467143408935,48.6467143408935,538.24148978525,0.0,1.0
2024-10-29,51.1117,51.1117,50.87,50.97,3487,48.6197940824686,48.6197940824686,48.3898779530945,48.4850025411682,3665.71889625228,0.0,1.0
2024-10-30,51.2926,51.47,51.2926,51.35,2108,48.7918744622939,48.9606254815367,48.7918744622939,48.8464759758483,2216.04113372521,0.0,1.0
2024-10-31,51.3198,51.3198,51.1509,51.1509,732,48.81774835025,48.81774835025,48.6570829209935,48.6570829209935,769.51712992735,0.0,1.0
2024-11-01,51.0782,51.165,51.0782,51.165,865,48.5879273454639,48.6704954879119,48.5879273454639,48.6704954879119,909.333766922347,0.0,1.0
2024-11-04,51.24,51.36,51.2,51.36,1145,48.7418389289672,48.8559884346556,48.7037890937377,48.8559884346556,1203.68458164865,0.0,1.0
2024-11-05,51.43,51.45,51.24,51.45,1677,48.9225756463072,48.941600563922,48.7418389289672,48.941600563922,1762.95112962864,0.0,1.0
2024-11-06,50.82,50.83,50.66,50.66,2182,48.3423156590576,48.351828117865,48.1901163181397,48.1901163181397,2293.83384904574,0.0,1.0
2024-11-07,51.1962,51.23,50.99,51.04,15995,48.7001743593909,48.7323264701598,48.5040274587829,48.5515897528198,16814.7902912404,0.0,1.0
2024-11-08,50.9,50.9,50.8199,50.87,1671,48.4184153295166,48.4184153295166,48.3422205344695,48.3898779530945,1756.64361217022,0.0,1.0
2024-11-11,50.52,50.53,50.5,50.5,1980,48.0569418948365,48.0664543536439,48.0379169772218,48.0379169772218,2081.4807612789,0.0,1.0
2024-11-12,50.31,50.36,50.08,50.36,6139,47.8571802598817,47.9047425539186,47.6383937073122,47.9047425539186,6453.64161287432,0.0,1.0
2024-11-13,50.035,50.035,50.035,50.035,504,47.595587642679,47.595587642679,47.595587642679,47.595587642679,529.831466507356,0.0,1.0
2024-11-14,49.8092,50.1504,49.8092,50.11,1895,47.3807963228086,47.7053614173161,47.3807963228086,47.6669310837343,1992.12426395127,0.0,1.0
2024-11-15,49.857,49.9399,49.857,49.88,2700,47.4262658759078,47.5051241594209,47.4262658759078,47.4481445311648,2838.38285628941,0.0,1.0
2024-11-18,50.1998,50.23,50.0,50.0,6711,47.7523529638245,47.7810805894227,47.5622940368532,47.5622940368532,7054.95827724378,0.0,1.0
2024-11-19,50.091,50.19,50.09,50.19,14730,47.6488574120003,47.7430307541933,47.6479061661196,47.7430307541933,15484.9553604233,0.0,1.0
2024-11-20,49.84,49.8551,49.74,49.74,17360,47.4100946959353,47.4244585087344,47.3149701078616,47.3149701078616,18249.7505130311,0.0,1.0
2024-11-21,49.7098,49.8,49.6333,49.64,15162,47.2862424822633,47.3720448607058,47.2134721723869,47.2198455197879,15939.0966174296,0.0,1.0
2024-11-22,49.38,49.38,49.3,49.32,10148,46.9725215907962,46.9725215907962,46.8964219203373,46.915446837952,10668.1145280092,0.0,1.0
2024-11-25,49.671,49.82,49.671,49.77,4587,47.2493341420907,47.3910697783205,47.2493341420907,47.3435074842837,4822.09709696278,0.0,1.0
2024-11-26,49.66,49.7,49.61,49.7,2203,47.2388704374026,47.2769202726321,47.1913081433658,47.2769202726321,2315.91016015021,0.0,1.0
2024-11-27,50.0934,50.0934,49.93,49.95,2196,47.6511404021141,47.6511404021141,47.4957068252016,47.5147317428164,2308.55138978205,0.0,1.0
2024-11-29,50.31,50.32,50.15,50.15,2303,47.8571802598817,47.8666927186891,47.7049809189638,47.7049809189638,2421.03545112389,0.0,1.0
2024-12-02,49.9273,49.99,49.63,49.65,4455,47.4931384613236,47.5527815780459,47.2103330609805,47.2293579785952,4683.33171287752,0.0,1.0
2024-12-03,50.06,50.1295,49.98,50.05,2384,47.6193687896974,47.6854803784087,47.5432691192385,47.6098563308901,2506.18693681257,0.0,1.0
2024-12-04,50.1582,50.24,50.1336,50.1336,2184,47.7127811351858,47.7905930482301,47.6893804865197,47.6893804865197,2295.93635486521,0.0,1.0
2024-12-05,50.485,50.495,50.42,50.45,3613,48.0236482890107,48.0331607478181,47.9618173067628,47.9903546831849,3798.17676287912,0.0,1.0
2024-12-06,50.46,50.51,50.4067,50.51,1064,47.9998671419923,48.0474294360291,47.949165736549,48.0474294360291,1118.53309595997,0.0,1.0
2024-12-09,50.43,50.595,50.43,50.595,2522,47.9713297655702,48.1282853358918,47.9713297655702,48.1282853358918,2651.25983835625,0.0,1.0
2024-12-10,50.33,50.345,50.1401,50.28,5772,47.8762051774965,47.8904738657075,47.6955635847445,47.8286428834596,6067.8317950009,0.0,1.0
2024-12-11,50.2501,50.37,50.2501,50.37,1196,47.8002006316256,47.9142550127259,47.8002006316256,47.9142550127259,1257.29848004523,0.0,1.0
2024-12-12,50.045,50.18,50.045,50.18,1191,47.6051001014864,47.7335182953859,47.6051001014864,47.7335182953859,1252.04221549655,0.0,1.0
2024-12-13,50.1103,50.1103,50.02,50.07,1806,47.6672164574985,47.6672164574985,47.581318954468,47.6288812485048,1898.56275498469,0.0,1.0
2024-12-16,50.165,50.165,50.12,50.12,2492,47.7192496071748,47.7192496071748,47.6764435425417,47.6764435425417,2619.72225106415,0.0,1.0
2024-12-17,50.075,50.11,50.075,50.11,800,47.6336374779085,47.6669310837343,47.6336374779085,47.6669310837343,841.002327789453,0.0,1.0
2024-12-18,46.8685,47.67,46.8036,47.62,3720,46.8685,47.67,46.8036,47.62,3720,2.402147,1.0
2024-12-19,46.93,47.13,46.93,47.1,7622,46.93,47.13,46.93,47.1,7622,0.0,1.0
2024-12-20,47.3205,47.4,47.12,47.12,2520,47.3205,47.4,47.12,47.12,2520,0.0,1.0
2024-12-23,47.3091,47.3091,47.17,47.2,2732,47.3091,47.3091,47.17,47.2,2732,0.0,1.0
2024-12-24,47.2692,47.295,47.244,47.295,1335,47.2692,47.295,47.244,47.295,1335,0.0,1.0
2024-12-26,47.42,47.43,47.25,47.25,3983,47.42,47.43,47.25,47.25,3983,0.0,1.0
2024-12-27,47.2802,47.43,47.1501,47.43,80642,47.2802,47.43,47.1501,47.43,80642,0.0,1.0
2024-12-30,47.2687,47.3,47.1001,47.23,8300,47.2687,47.3,47.1001,47.23,8300,0.0,1.0
2024-12-31,47.013,47.167,46.95,47.167,2762,47.013,47.167,46.95,47.167,2762,0.0,1.0
2025-01-02,46.595,46.6391,46.595,46.6391,965,46.595,46.6391,46.595,46.6391,965,0.0,1.0
2025-01-03,46.8598,46.87,46.74,46.82,3384,46.8598,46.87,46.74,46.82,3384,0.0,1.0
2025-01-06,47.1382,47.25,47.1012,47.1012,891,47.1382,47.25,47.1012,47.1012,891,0.0,1.0
2025-01-07,46.89,47.248,46.89,47.248,2953,46.89,47.248,46.89,47.248,2953,0.0,1.0
2025-01-08,46.655,46.66,46.51,46.57,1808,46.655,46.66,46.51,46.57,1808,0.0,1.0
2025-01-10,46.19,46.35,46.1302,46.2874,4572,46.19,46.35,46.1302,46.2874,4572,0.0,1.0
2025-01-13,45.9648,45.9648,45.76,45.89,3178,45.9648,45.9648,45.76,45.89,3178,0.0,1.0
2025-01-14,46.3882,46.39,46.2548,46.2548,5742,46.3882,46.39,46.2548,46.2548,5742,0.0,1.0
2025-01-15,46.564,46.7196,46.564,46.7,2447,46.564,46.7196,46.564,46.7,2447,0.0,1.0
2025-01-16,46.59,46.6361,46.4539,46.5747,3446,46.59,46.6361,46.4539,46.5747,3446,0.0,1.0
2025-01-17,46.55,46.55,46.55,46.55,198,46.55,46.55,46.55,46.55,198,0.0,1.0
2025-01-21,47.24,47.24,47.12,47.12,1993,47.24,47.24,47.12,47.12,1993,0.0,1.0
2025-01-22,47.2105,47.271,47.12,47.25,7461,47.2105,47.271,47.12,47.25,7461,0.0,1.0
2025-01-23,47.31,47.358,47.17,47.21,2566,47.31,47.358,47.17,47.21,2566,0.0,1.0
2025-01-24,47.5962,47.7286,47.53,47.53,6523,47.5962,47.7286,47.53,47.53,6523,0.0,1.0
2025-01-27,47.625,47.66,47.6199,47.66,10948,47.625,47.66,47.6199,47.66,10948,0.0,1.0
2025-01-28,47.4199,47.4199,47.39,47.4012,2151,47.4199,47.4199,47.39,47.4012,2151,0.0,1.0
2025-01-29,47.39,47.4009,47.39,47.4009,298,47.39,47.4009,47.39,47.4009,298,0.0,1.0
2025-01-30,47.4387,47.4387,47.4387,47.4387,271,47.4387,47.4387,47.4387,47.4387,271,0.0,1.0
2025-01-31,47.3149,47.6696,47.3149,47.51,1701,47.3149,47.6696,47.3149,47.51,1701,0.0,1.0
2025-02-03,47.04,47.13,46.84,46.98,30580,47.04,47.13,46.84,46.98,30580,0.0,1.0
2025-02-04,47.5108,47.5108,47.44,47.44,637,47.5108,47.5108,47.44,47.44,637,0.0,1.0
2025-02-05,47.71,47.745,47.71,47.745,774,47.71,47.745,47.71,47.745,774,0.0,1.0
2025-02-06,47.65,47.6899,47.5412,47.5412,26717,47.65,47.6899,47.5412,47.5412,26717,0.0,1.0
2025-02-07,47.375,47.64,47.3499,47.64,3330,47.375,47.64,47.3499,47.64,3330,0.0,1.0
2025-02-10,47.2943,47.325,47.2715,47.3,2591,47.2943,47.325,47.2715,47.3,2591,0.0,1.0
2025-02-11,47.51,47.51,47.34,47.34,845,47.51,47.51,47.34,47.34,845,0.0,1.0
2025-02-12,47.645,47.75,47.3999,47.4,7040,47.645,47.75,47.3999,47.4,7040,0.0,1.0
2025-02-13,47.965,47.965,47.73,47.73,15561,47.965,47.965,47.73,47.73,15561,0.0,1.0
2025-02-14,48.1727,48.25,48.1727,48.23,1231,48.1727,48.25,48.1727,48.23,1231,0.0,1.0
2025-02-18,48.075,48.4,48.04,48.4,4020,48.075,48.4,48.04,48.4,4020,0.0,1.0
2025-02-19,47.87,47.95,47.82,47.89,2080,47.87,47.95,47.82,47.89,2080,0.0,1.0
2025-02-20,48.2156,48.2156,48.0,48.055,1743,48.2156,48.2156,48.0,48.055,1743,0.0,1.0
2025-02-21,48.11,48.21,48.1068,48.2,2854,48.11,48.21,48.1068,48.2,2854,0.0,1.0
2025-02-24,48.0925,48.2,48.0925,48.11,1931,48.0925,48.2,48.0925,48.11,1931,0.0,1.0
2025-02-25,48.37,48.37,48.23,48.34,1998,48.37,48.37,48.23,48.34,1998,0.0,1.0
2025-02-26,48.215,48.4,48.215,48.4,999,48.215,48.4,48.215,48.4,999,0.0,1.0
2025-02-27,47.87,48.06,47.87,48.06,809,47.87,48.06,47.87,48.06,809,0.0,1.0
2025-02-28,47.8428,47.94,47.8428,47.94,939,47.8428,47.94,47.8428,47.94,939,0.0,1.0
2025-03-03,48.2618,48.4699,48.2618,48.37,766,48.2618,48.4699,48.2618,48.37,766,0.0,1.0
2025-03-04,48.8336,48.8336,48.43,48.43,2358,48.8336,48.8336,48.43,48.43,2358,0.0,1.0
2025-03-05,49.5725,49.5725,49.5725,49.5725,1354,49.5725,49.5725,49.5725,49.5725,1354,0.0,1.0
2025-03-06,49.282,49.4839,49.282,49.4839,745,49.282,49.4839,49.282,49.4839,745,0.0,1.0
2025-03-07,49.74,49.74,49.58,49.67,15984,49.74,49.74,49.58,49.67,15984,0.0,1.0
2025-03-10,49.46,49.51,49.41,49.51,1686,49.46,49.51,49.41,49.51,1686,0.0,1.0
2025-03-11,49.735,49.79,49.69,49.76,2304,49.735,49.79,49.69,49.76,2304,0.0,1.0
2025-03-12,49.603,49.603,49.56,49.56,852,49.603,49.603,49.56,49.56,852,0.0,1.0
2025-03-13,49.2852,49.46,49.26,49.46,18503,49.2852,49.46,49.26,49.46,18503,0.0,1.0
2025-03-14,49.5373,49.54,49.41,49.53,10643,49.5373,49.54,49.41,49.53,10643,0.0,1.0
2025-03-17,49.79,49.79,49.5,49.5,6761,49.79,49.79,49.5,49.5,6761,0.0,1.0
2025-03-18,49.99,50.04,49.99,50.04,2202,49.99,50.04,49.99,50.04,2202,0.0,1.0
2025-03-19,49.87,49.87,49.75,49.76,4032,49.87,49.87,49.75,49.76,4032,0.0,1.0
2025-03-20,49.698,49.698,49.63,49.63,11916,49.698,49.698,49.63,49.63,11916,0.0,1.0
2025-03-21,49.425,49.65,49.3593,49.65,1398,49.425,49.65,49.3593,49.65,1398,0.0,1.0
2025-03-24,49.3857,49.3857,49.34,49.34,806,49.3857,49.3857,49.34,49.34,806,0.0,1.0
2025-03-25,49.3858,49.475,49.3858,49.43,2872,49.3858,49.475,49.3858,49.43,2872,0.0,1.0
2025-03-26,49.0992,49.305,49.05,49.23,2841,49.0992,49.305,49.05,49.23,2841,0.0,1.0
2025-03-27,49.2123,49.25,49.15,49.25,13822,49.2123,49.25,49.15,49.25,13822,0.0,1.0
2025-03-28,49.299,49.36,49.29,49.29,2931,49.299,49.36,49.29,49.29,2931,0.0,1.0
2025-03-31,49.23,49.23,48.9101,49.12,3235,49.23,49.23,48.9101,49.12,3235,0.0,1.0
2025-04-01,49.05,49.2,48.98,49.2,19160,49.05,49.2,48.98,49.2,19160,0.0,1.0
2025-04-02,49.4283,49.4283,49.295,49.295,1621,49.4283,49.4283,49.295,49.295,1621,0.0,1.0
2025-04-03,49.7887,50.15,49.77,50.15,6354,49.7887,50.15,49.77,50.15,6354,0.0,1.0
2025-04-04,48.8443,49.38,48.78,49.38,20892,48.8443,49.38,48.78,49.38,20892,0.0,1.0
2025-04-07,48.2,48.745,48.2,48.38,11649,48.2,48.745,48.2,48.38,11649,0.0,1.0
2025-04-08,48.4477,48.7484,48.4477,48.7484,2308,48.4477,48.7484,48.4477,48.7484,2308,0.0,1.0
2025-04-09,49.2835,49.35,48.77,48.86,13192,49.2835,49.35,48.77,48.86,13192,0.0,1.0
2025-04-10,50.023,50.115,49.77,50.04,3306,50.023,50.115,49.77,50.04,3306,0.0,1.0
2025-04-11,50.737,50.737,50.37,50.58,9063,50.737,50.737,50.37,50.58,9063,0.0,1.0
2025-04-14,50.99,51.07,50.84,50.84,11872,50.99,51.07,50.84,50.84,11872,0.0,1.0
2025-04-15,50.9259,51.13,50.86,51.0,5480,50.9259,51.13,50.86,51.0,5480,0.0,1.0
2025-04-16,51.3012,51.42,51.2712,51.31,4044,51.3012,51.42,51.2712,51.31,4044,0.0,1.0
2025-04-17,51.715,51.74,51.58,51.59,15941,51.715,51.74,51.58,51.59,15941,0.0,1.0
2025-04-21,51.9737,52.2,51.85,52.2,7541,51.9737,52.2,51.85,52.2,7541,0.0,1.0
2025-04-22,51.895,52.13,51.84,52.13,10608,51.895,52.13,51.84,52.13,10608,0.0,1.0
2025-04-23,51.79,52.28,51.69,52.28,19787,51.79,52.28,51.69,52.28,19787,0.0,1.0
2025-04-24,52.03,52.1599,51.88,51.99,35405,52.03,52.1599,51.88,51.99,35405,0.0,1.0
2025-04-25,52.07,52.165,51.98,51.98,10082,52.07,52.165,51.98,51.98,10082,0.0,1.0
2025-04-28,52.34,52.34,52.1058,52.1058,15235,52.34,52.34,52.1058,52.1058,15235,0.0,1.0
2025-04-29,52.0316,52.29,51.99,52.29,7581,52.0316,52.29,51.99,52.29,7581,0.0,1.0
2025-04-30,51.77,51.8,51.765,51.8,2760,51.77,51.8,51.765,51.8,2760,0.0,1.0
2025-05-01,51.58,51.68,51.4506,51.68,6239,51.58,51.68,51.4506,51.68,6239,0.0,1.0
2025-05-02,51.81,52.07,51.81,52.07,14578,51.81,52.07,51.81,52.07,14578,0.0,1.0
2025-05-05,51.8585,52.155,51.78,52.02,8200,51.8585,52.155,51.78,52.02,8200,0.0,1.0
2025-05-06,52.08,52.105,51.885,51.92,10438,52.08,52.105,51.885,51.92,10438,0.0,1.0
2025-05-07,51.8925,52.0398,51.8699,52.0,7069,51.8925,52.0398,51.8699,52.0,7069,0.0,1.0
2025-05-08,51.5799,51.97,51.55,51.86,7577,51.5799,51.97,51.55,51.86,7577,0.0,1.0
2025-05-09,51.7266,51.8,51.71,51.71,1909,51.7266,51.8,51.71,51.71,1909,0.0,1.0
2025-05-12,51.262,51.53,51.17,51.53,8149,51.262,51.53,51.17,51.53,8149,0.0,1.0
2025-05-13,51.7,51.7,51.49,51.49,6311,51.7,51.7,51.49,51.49,6311,0.0,1.0
2025-05-14,51.5461,51.78,51.5461,51.78,4351,51.5461,51.78,51.5461,51.78,4351,0.0,1.0
2025-05-15,51.79,51.79,51.64,51.66,6832,51.79,51.79,51.64,51.66,6832,0.0,1.0
2025-05-16,51.67,51.8855,51.594,51.87,30584,51.67,51.8855,51.594,51.87,30584,0.0,1.0
2025-05-19,52.0676,52.0686,52.03,52.06,2231,52.0676,52.0686,52.03,52.06,2231,0.0,1.0
2025-05-20,52.2401,52.34,52.05,52.05,7802,52.2401,52.34,52.05,52.05,7802,0.0,1.0
2025-05-21,52.3617,52.6599,52.3617,52.47,11380,52.3617,52.6599,52.3617,52.47,11380,0.0,1.0
2025-05-22,52.25,52.36,52.1476,52.19,5590,52.25,52.36,52.1476,52.19,5590,0.0,1.0
2025-05-23,52.46,52.5,52.16,52.16,12138,52.46,52.5,52.16,52.16,12138,0.0,1.0
2025-05-27,52.5551,52.72,52.5,52.72,5693,52.5551,52.72,52.5,52.72,5693,0.0,1.0
2025-05-28,52.4169,52.55,52.4169,52.55,1811,52.4169,52.55,52.4169,52.55,1811,0.0,1.0
2025-05-29,52.895,52.99,52.61,52.77,15985,52.895,52.99,52.61,52.77,15985,0.0,1.0
2025-05-30,52.92,52.92,52.77,52.87,11174,52.92,52.92,52.77,52.87,11174,0.0,1.0
2025-06-02,53.3468,53.42,53.11,53.11,14130,53.3468,53.42,53.11,53.11,14130,0.0,1.0
2025-06-03,53.06,53.23,53.0476,53.23,7894,53.06,53.23,53.0476,53.23,7894,0.0,1.0
2025-06-04,53.265,53.36,53.22,53.25,9375,53.265,53.36,53.22,53.25,9375,0.0,1.0
2025-06-05,53.325,53.56,53.3124,53.4383,8358,53.325,53.56,53.3124,53.4383,8358,0.0,1.0
2025-06-06,53.2225,53.3,53.14,53.14,6641,53.2225,53.3,53.14,53.14,6641,0.0,1.0
2025-06-09,53.35,53.395,53.18,53.18,3808,53.35,53.395,53.18,53.18,3808,0.0,1.0
2025-06-10,53.39,53.51,53.3164,53.51,10098,53.39,53.51,53.3164,53.51,10098,0.0,1.0
2025-06-11,53.6204,53.74,53.48,53.54,11001,53.6204,53.74,53.48,53.54,11001,0.0,1.0
2025-06-12,54.03,54.16,53.96,54.02,14627,54.03,54.16,53.96,54.02,14627,0.0,1.0
2025-06-13,53.7439,53.895,53.57,53.58,9070,53.7439,53.895,53.57,53.58,9070,0.0,1.0
2025-06-16,53.846,54.12,53.846,54.02,7264,53.846,54.12,53.846,54.02,7264,0.0,1.0
2025-06-17,53.4201,53.83,53.4201,53.8,3960,53.4201,53.83,53.4201,53.8,3960,0.0,1.0
2025-06-18,53.39,53.61,53.33,53.41,6039,53.39,53.61,53.33,53.41,6039,0.0,1.0
2025-06-20,53.5064,53.63,53.44,53.55,23057,53.5064,53.63,53.44,53.55,23057,0.0,1.0
2025-06-23,53.8255,53.85,53.28,53.28,7743,53.8255,53.85,53.28,53.28,7743,0.0,1.0
2025-06-24,54.1626,54.215,54.01,54.03,4212,54.1626,54.215,54.01,54.03,4212,0.0,1.0
2025-06-25,54.3014,54.3199,54.13,54.13,2600,54.3014,54.3199,54.13,54.13,2600,0.0,1.0
2025-06-26,54.57,54.75,54.45,54.66,20445,54.57,54.75,54.45,54.66,20445,0.0,1.0
2025-06-27,54.58,54.7799,54.46,54.6,14897,54.58,54.7799,54.46,54.6,14897,0.0,1.0
2025-06-30,54.9208,54.94,54.58,54.58,22803,54.9208,54.94,54.58,54.58,22803,0.0,1.0
2025-07-01,55.0,55.1,54.8374,54.99,23252,55.0,55.1,54.8374,54.99,23252,0.0,1.0
2025-07-02,55.08,55.0992,54.8,54.8,12301,55.08,55.0992,54.8,54.8,12301,0.0,1.0
2025-07-03,55.02,55.1,54.94,55.1,11575,55.02,55.1,54.94,55.1,11575,0.0,1.0
2025-07-07,54.765,54.92,54.66,54.84,22522,54.765,54.92,54.66,54.84,22522,0.0,1.0
2025-07-08,54.88,54.88,54.66,54.7,7860,54.88,54.88,54.66,54.7,7860,0.0,1.0
2025-07-09,54.98,55.005,54.8575,54.87,6240,54.98,55.005,54.8575,54.87,6240,0.0,1.0
2025-07-10,54.88,54.8999,54.71,54.85,4527,54.88,54.8999,54.71,54.85,4527,0.0,1.0
2025-07-11,54.7404,54.79,54.67,54.77,5192,54.7404,54.79,54.67,54.77,5192,0.0,1.0
2025-07-14,54.6207,54.82,54.6048,54.82,6655,54.6207,54.82,54.6048,54.82,6655,0.0,1.0
2025-07-15,54.35,54.57,54.24,54.57,70844,54.35,54.57,54.24,54.57,70844,0.0,1.0
2025-07-16,54.4887,54.64,54.11,54.21,8360,54.4887,54.64,54.11,54.21,8360,0.0,1.0
2025-07-17,54.34,54.455,54.19,54.19,38878,54.34,54.455,54.19,54.19,38878,0.0,1.0
2025-07-18,54.4433,54.66,54.43,54.66,18116,54.4433,54.66,54.43,54.66,18116,0.0,1.0
2025-07-21,54.7921,54.91,54.615,54.67,9407,54.7921,54.91,54.615,54.67,9407,0.0,1.0
2025-07-22,55.0779,55.1,54.8,54.82,4395,55.0779,55.1,54.8,54.82,4395,0.0,1.0
2025-07-23,55.325,55.33,54.98,55.05,9667,55.325,55.33,54.98,55.05,9667,0.0,1.0
2025-07-24,55.24,55.36,55.22,55.23,8435,55.24,55.36,55.22,55.23,8435,0.0,1.0
2025-07-25,55.17,55.17,54.9601,55.04,31088,55.17,55.17,54.9601,55.04,31088,0.0,1.0
2025-07-28,54.5255,54.79,54.4907,54.79,8249,54.5255,54.79,54.4907,54.79,8249,0.0,1.0
2025-07-29,54.31,54.3694,54.215,54.28,26551,54.31,54.3694,54.215,54.28,26551,0.0,1.0
2025-07-30,53.71,54.0899,53.6755,53.9879,21315,53.71,54.0899,53.6755,53.9879,21315,0.0,1.0
2025-07-31,53.7651,53.915,53.7651,53.79,6585,53.7651,53.915,53.7651,53.79,6585,0.0,1.0
2025-08-01,54.4069,54.421,54.2,54.369,6110,54.4069,54.421,54.2,54.369,6110,0.0,1.0
2025-08-04,54.46,54.54,54.42,54.485,5766,54.46,54.54,54.42,54.485,5766,0.0,1.0
2025-08-05,54.4997,54.6964,54.38,54.38,49327,54.4997,54.6964,54.38,54.38,49327,0.0,1.0
2025-08-06,54.9319,54.985,54.741,54.8,14267,54.9319,54.985,54.741,54.8,14267,0.0,1.0
2025-08-07,54.98,55.0399,54.8,55.01,6197,54.98,55.0399,54.8,55.01,6197,0.0,1.0
2025-08-08,54.955,55.07,54.94,55.0596,9555,54.955,55.07,54.94,55.0596,9555,0.0,1.0
2025-08-11,54.84,55.07,54.8,55.07,47981,54.84,55.07,54.8,55.07,47981,0.0,1.0
2025-08-12,55.1968,55.249,55.1575,55.21,6326,55.1968,55.249,55.1575,55.21,6326,0.0,1.0
2025-08-13,55.415,55.49,55.375,55.42,3840,55.415,55.49,55.375,55.42,3840,0.0,1.0
2025-08-14,55.1641,55.35,55.0105,55.35,19158,55.1641,55.35,55.0105,55.35,19158,0.0,1.0
2025-08-15,55.326,55.42,55.29,55.29,5400,55.326,55.42,55.29,55.29,5400,0.0,1.0
2025-08-18,55.195,55.32,55.14,55.24,29575,55.195,55.32,55.14,55.24,29575,0.0,1.0
2025-08-19,54.955,55.165,54.92,55.14,5454,54.955,55.165,54.92,55.14,5454,0.0,1.0
2025-08-20,54.9379,55.0,54.9,54.9858,4317,54.9379,55.0,54.9,54.9858,4317,0.0,1.0
2025-08-21,54.675,54.93,54.675,54.93,4497,54.675,54.93,54.675,54.93,4497,0.0,1.0
2025-08-22,55.24,55.34,54.69,54.69,43608,55.24,55.34,54.69,54.69,43608,0.0,1.0
2025-08-25,54.755,55.1911,54.755,55.17,6304,54.755,55.1911,54.755,55.17,6304,0.0,1.0
2025-08-26,54.88,54.96,54.855,54.88,5295,54.88,54.96,54.855,54.88,5295,0.0,1.0
2025-08-27,54.8276,54.8922,54.62,54.72,6697,54.8276,54.8922,54.62,54.72,6697,0.0,1.0
2025-08-28,55.11,55.22,54.97,54.97,9201,55.11,55.22,54.97,54.97,9201,0.0,1.0
2025-08-29,55.125,55.149,54.9,54.9,5586,55.125,55.149,54.9,54.9,5586,0.0,1.0
2025-09-02,54.8,54.9,54.71,54.71,7209,54.8,54.9,54.71,54.71,7209,0.0,1.0
2025-09-03,54.855,54.95,54.7132,54.85,6722,54.855,54.95,54.7132,54.85,6722,0.0,1.0
2025-09-04,54.91,55.5,54.8,54.86,25818,54.91,55.5,54.8,54.86,25818,0.0,1.0
2025-09-05,55.2533,55.39,55.2261,55.28,8340,55.2533,55.39,55.2261,55.28,8340,0.0,1.0
2025-09-08,55.4441,55.46,55.32,55.34,15515,55.4441,55.46,55.32,55.34,15515,0.0,1.0
2025-09-09,55.23,55.44,55.23,55.42,10201,55.23,55.44,55.23,55.42,10201,0.0,1.0
2025-09-10,55.14,55.27,55.14,55.26,22548,55.14,55.27,55.14,55.26,22548,0.0,1.0
2025-09-11,55.425,55.425,55.36,55.3888,4747,55.425,55.425,55.36,55.3888,4747,0.0,1.0
2025-09-12,55.4911,55.53,55.34,55.38,4721,55.4911,55.53,55.34,55.38,4721,0.0,1.0
2025-09-15,55.62,55.6695,55.4,55.64,16117,55.62,55.6695,55.4,55.64,16117,0.0,1.0
2025-09-16,56.115,56.195,55.878,55.9,7782,56.115,56.195,55.878,55.9,7782,0.0,1.0
2025-09-17,55.9666,56.37,55.92,56.11,7861,55.9666,56.37,55.92,56.11,7861,0.0,1.0
2025-09-18,55.855,55.99,55.715,55.99,16686,55.855,55.99,55.715,55.99,16686,0.0,1.0
2025-09-19,55.7,55.7994,55.62,55.76,7644,55.7,55.7994,55.62,55.76,7644,0.0,1.0
2025-09-22,55.91,55.97,55.7,55.75,6753,55.91,55.97,55.7,55.75,6753,0.0,1.0
2025-09-23,55.97,55.97,55.85,55.92,10311,55.97,55.97,55.85,55.92,10311,0.0,1.0
2025-09-24,55.62,55.6995,55.5856,55.64,7941,55.62,55.6995,55.5856,55.64,7941,0.0,1.0
2025-09-25,55.205,55.3936,55.14,55.33,16226,55.205,55.3936,55.14,55.33,16226,0.0,1.0
2025-09-26,55.395,55.43,55.28,55.28,3268,55.395,55.43,55.28,55.28,3268,0.0,1.0
2025-09-29,55.47,55.56,55.47,55.55,5856,55.47,55.56,55.47,55.55,5856,0.0,1.0
2025-09-30,55.61,55.7,55.5344,55.55,5169,55.61,55.7,55.5344,55.55,5169,0.0,1.0
2025-10-01,55.6173,55.691,55.5672,55.691,4099,55.6173,55.691,55.5672,55.691,4099,0.0,1.0
2025-10-02,55.63,55.77,55.5,55.77,8668,55.63,55.77,55.5,55.77,8668,0.0,1.0
2025-10-03,55.75,55.89,55.6675,55.7,23388,55.75,55.89,55.6675,55.7,23388,0.0,1.0
2025-10-06,55.5178,55.6397,55.38,55.38,13918,55.5178,55.6397,55.38,55.38,13918,0.0,1.0
2025-10-07,55.135,55.53,55.135,55.259,16349,55.135,55.53,55.135,55.259,16349,0.0,1.0
2025-10-08,54.9498,55.02,54.81,55.02,14109,54.9498,55.02,54.81,55.02,14109,0.0,1.0
2025-10-09,54.4594,54.84,54.27,54.84,18026,54.4594,54.84,54.27,54.84,18026,0.0,1.0
2025-10-10,54.4772,54.56,54.34,54.4,9030,54.4772,54.56,54.34,54.4,9030,0.0,1.0
2025-10-13,54.36,54.4199,54.26,54.36,19573,54.36,54.4199,54.26,54.36,19573,0.0,1.0
2025-10-14,54.75,54.8058,54.4,54.4,6823,54.75,54.8058,54.4,54.4,6823,0.0,1.0
2025-10-15,55.0507,55.21,54.89,54.89,4992,55.0507,55.21,54.89,54.89,4992,0.0,1.0
2025-10-16,55.19,55.25,55.03,55.03,16971,55.19,55.25,55.03,55.03,16971,0.0,1.0
2025-10-17,55.12,55.21,55.0141,55.21,10379,55.12,55.21,55.0141,55.21,10379,0.0,1.0
2025-10-20,55.1305,55.225,55.091,55.11,8581,55.1305,55.225,55.091,55.11,8581,0.0,1.0
2025-10-21,54.907,55.11,54.907,55.11,8172,54.907,55.11,54.907,55.11,8172,0.0,1.0
2025-10-22,54.99,55.065,54.875,54.875,5326,54.99,55.065,54.875,54.875,5326,0.0,1.0
2025-10-23,55.0647,55.17,55.01,55.17,4213,55.0647,55.17,55.01,55.17,4213,0.0,1.0
2025-10-24,55.1245,55.23,55.1164,55.23,26756,55.1245,55.23,55.1164,55.23,26756,0.0,1.0
2025-10-27,55.4372,55.4412,55.11,55.21,9922,55.4372,55.4412,55.11,55.21,9922,0.0,1.0
2025-10-28,55.51,55.6,55.37,55.57,12615,55.51,55.6,55.37,55.57,12615,0.0,1.0
2025-10-29,55.131,55.4301,55.055,55.26,4863,55.131,55.4301,55.055,55.26,4863,0.0,1.0
2025-10-30,54.89,54.97,54.89,54.95,15205,54.89,54.97,54.89,54.95,15205,0.0,1.0
2025-10-31,54.7815,54.86,54.7501,54.86,4511,54.7815,54.86,54.7501,54.86,4511,0.0,1.0
2025-11-03,54.66,54.7,54.51,54.56,9983,54.66,54.7,54.51,54.56,9983,0.0,1.0
2025-11-04,54.711,54.87,54.5,54.5,8974,54.711,54.87,54.5,54.5,8974,0.0,1.0
2025-11-05,54.815,54.885,54.72,54.78,16432,54.815,54.885,54.72,54.78,16432,0.0,1.0
2025-11-06,54.81,54.815,54.7,54.73,17816,54.81,54.815,54.7,54.73,17816,0.0,1.0
2025-11-07,54.77,54.8,54.65,54.6616,22374,54.77,54.8,54.65,54.6616,22374,0.0,1.0
2025-11-10,54.855,54.8587,54.79,54.81,4012,54.855,54.8587,54.79,54.81,4012,0.0,1.0
2025-11-11,54.895,54.9,54.843194,54.843194,2902,54.895,54.9,54.843194,54.843194,2902,0.0,1.0
2025-11-12,54.88,54.9044,54.86,54.88,6381,54.88,54.9044,54.86,54.88,6381,0.0,1.0
2025-11-13,54.61,54.82,54.56,54.82,49376,54.61,54.82,54.56,54.82,49376,0.0,1.0
2025-11-14,54.63,54.67,54.62,54.62,3091,54.63,54.67,54.62,54.62,3091,0.0,1.0
2025-11-17,54.66,54.69,54.6068,54.64,17434,54.66,54.69,54.6068,54.64,17434,0.0,1.0
2025-11-18,54.55,54.56,54.5299,54.53,3500,54.55,54.56,54.5299,54.53,3500,0.0,1.0
2025-11-19,54.5794,54.63,54.54,54.63,10980,54.5794,54.63,54.54,54.63,10980,0.0,1.0
2025-11-20,54.37,54.6491,54.33,54.62,29435,54.37,54.6491,54.33,54.62,29435,0.0,1.0
2025-11-21,54.5484,54.61,54.49,54.58,13149,54.5484,54.61,54.49,54.58,13149,0.0,1.0
2025-11-24,54.64,54.69,54.64,54.66,7524,54.64,54.69,54.64,54.66,7524,0.0,1.0
2025-11-25,54.69,54.74,54.64,54.7,18872,54.69,54.74,54.64,54.7,18872,0.0,1.0
2025-11-26,54.795,54.81,54.78,54.8,2097,54.795,54.81,54.78,54.8,2097,0.0,1.0