date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-10-09,50.3,50.34,50.23,50.25,13351,34.6331714663659,34.6607127558024,34.5849742098521,34.5987448545703,19390.5227724288,0.0,1.0
2014-10-10,50.2401,50.37,50.2401,50.28,6014,34.5919283854348,34.6813687228798,34.5919283854348,34.6194008216477,8734.52205478143,0.0,1.0
2014-10-13,50.33,50.35,50.26,50.29,4868,34.6538274334433,34.6675980781615,34.6056301769295,34.6262861440068,7070.11196585899,0.0,1.0
2014-10-14,50.4,50.4,50.349,50.4,5789,34.7020246899571,34.7020246899571,34.6669095459256,34.7020246899571,8407.73996926001,0.0,1.0
2014-10-15,50.41,50.76,50.41,50.67,21634,34.7089100123162,34.9498962948854,34.7089100123162,34.8879283936533,31420.4606140907,0.0,1.0
2014-10-16,50.46,50.56,50.42,50.56,7880,34.7433366241118,34.812189847703,34.7157953346753,34.812189847703,11444.6348173724,0.0,1.0
2014-10-17,50.4695,50.65,50.428,50.65,18049,34.749877680353,34.8741577489351,34.7213035925626,34.8741577489351,26213.732718116,0.0,1.0
2014-10-20,50.5075,50.53,50.47,50.53,14302,34.7760419053176,34.7915338806257,34.7502219464709,34.7915338806257,20771.721720566,0.0,1.0
2014-10-21,50.527,50.65,50.49,50.65,16647,34.7894682839179,34.8741577489351,34.7639925911892,34.8741577489351,24177.5172341115,0.0,1.0
2014-10-22,50.5,50.62,50.43,50.62,12052,34.7708779135483,34.8535017818577,34.7226806570345,34.8535017818577,17503.9008653518,0.0,1.0
2014-10-23,50.46,50.75,50.45,50.75,17055,34.7433366241118,34.9430109725263,34.7364513017527,34.9430109725263,24770.0820825237,0.0,1.0
2014-10-24,50.36,50.46,50.35,50.44,12058,34.6744834005206,34.7433366241118,34.6675980781615,34.7295659793936,17512.6150542991,0.0,1.0
2014-10-27,50.5,50.59,50.43,50.59,62576,34.7708779135483,34.8328458147804,34.7226806570345,34.8328458147804,90883.1812603928,0.0,1.0
2014-10-28,50.34,50.46,50.3,50.46,7593,34.7151068024394,34.7978603347456,34.6875222916707,34.7978603347456,11010.5269782186,0.079,1.0
2014-10-29,50.2399,50.51,50.2399,50.51,12754,34.6460765642407,34.8323409732065,34.6460765642407,34.8323409732065,18494.4371236929,0.0,1.0
2014-10-30,50.2938,50.45,50.2,50.45,9679,34.6832466925016,34.7909642070534,34.6185610147489,34.7909642070534,14035.4129622255,0.0,1.0
2014-10-31,50.18,50.39,50.18,50.39,19920,34.6047687593645,34.7495874409003,34.6047687593645,34.7495874409003,28885.7760313598,0.0,1.0
2014-11-03,50.21,50.38,47.79,50.35,38189,34.6254571424411,34.7426913132082,32.9565942409333,34.7220029301316,55377.45486253,0.0,1.0
2014-11-04,50.29,50.32,50.27,50.32,11404,34.6806261639785,34.7013145470551,34.6668339085942,34.7013145470551,16536.8167601218,0.0,1.0
2014-11-05,50.224,50.3,50.224,50.3,5721,34.6351117212101,34.6875222916707,34.6351117212101,34.6875222916707,8295.96007406674,0.0,1.0
2014-11-06,50.09,50.22,50.03,50.09,16385,34.5427036101349,34.6323532701333,34.5013268439818,34.5427036101349,23759.71085712,0.0,1.0
2014-11-07,50.14,50.27,50.14,50.27,8393,34.5771842485958,34.6668339085942,34.5771842485958,34.6668339085942,12170.5983047793,0.0,1.0
2014-11-10,50.1,50.33,50.09,50.33,6997,34.5495997378271,34.7082106747473,34.5427036101349,34.7082106747473,10146.2738399309,0.0,1.0
2014-11-11,50.2,50.22,50.01,50.22,17403,34.6185610147489,34.6323532701333,34.4875345885975,34.6323532701333,25235.9016201684,0.0,1.0
2014-11-12,50.2132,50.26,50.2,50.25,3830,34.6276639033026,34.659937780902,34.6185610147489,34.6530416532098,5553.84147590903,0.0,1.0
2014-11-13,50.106,50.19,50.1,50.1,1547,34.5537374144424,34.6116648870567,34.5495997378271,34.5495997378271,2243.28792773663,0.0,1.0
2014-11-14,50.18,50.2,50.1,50.2,2110,34.6047687593645,34.6185610147489,34.5495997378271,34.6185610147489,3059.68812380368,0.0,1.0
2014-11-17,50.11,50.28,50.11,50.28,3956,34.5564958655193,34.6737300362864,34.5564958655193,34.6737300362864,5736.55270984233,0.0,1.0
2014-11-18,50.2,50.22,50.164,50.2,11707,34.6185610147489,34.6323532701333,34.5937349550571,34.6185610147489,16976.1937750567,0.0,1.0
2014-11-19,50.2,50.2,50.15,50.17,3728,34.6185610147489,34.6185610147489,34.584080376288,34.5978726316724,5405.93238177255,0.0,1.0
2014-11-20,50.21,50.28,50.09,50.1001,6029,34.6254571424411,34.6737300362864,34.5427036101349,34.549668699104,8742.58753479257,0.0,1.0
2014-11-21,50.24,50.3,50.1842,50.3,7386,34.6461455255176,34.6875222916707,34.6076651329953,34.6875222916707,10710.3585224711,0.0,1.0
2014-11-24,50.29,50.3,50.2024,50.2024,9464,34.6806261639785,34.6875222916707,34.620216085395,34.620216085395,13723.6437932123,0.0,1.0
2014-11-25,50.33,50.34,50.29,50.32,12050,34.7082106747473,34.7151068024394,34.6806261639785,34.7013145470551,17473.5743563195,0.0,1.0
2014-11-26,50.31,50.33,50.27,50.32,6252,34.7771719516691,34.7909971045022,34.7495216460029,34.7840845280856,9044.38464510925,0.12,1.0
2014-11-28,50.38,50.389,50.25,50.38,1732,34.8255599865849,34.8317813053598,34.7356964931698,34.8255599865849,2505.57808786456,0.0,1.0
2014-12-01,50.42,50.46,50.37,50.46,35073,34.8532102922511,34.8808605979173,34.8186474101684,34.8808605979173,50737.9562792574,0.0,1.0
2014-12-02,50.06,50.34,50.06,50.29,4299,34.6043575412553,34.7979096809187,34.6043575412553,34.763346798836,6219.09942247676,0.0,1.0
2014-12-03,50.21,50.22,50.01,50.01,6141,34.7080461875036,34.7149587639201,34.5697946591725,34.5697946591725,8883.80775841585,0.0,1.0
2014-12-04,50.22,50.22,50.03,50.04,13091,34.7149587639201,34.7149587639201,34.5836198120056,34.5905323884222,18937.946159489,0.0,1.0
2014-12-05,50.09,50.23,50.05,50.23,7738,34.6250952705049,34.7218713403367,34.5974449648387,34.7218713403367,11194.0896327344,0.0,1.0
2014-12-08,50.13,50.17,49.97,50.17,33052,34.6527455761711,34.6803958818374,34.5421443535063,34.6803958818374,47814.2996305425,0.0,1.0
2014-12-09,50.1,50.13,50.04,50.13,4404,34.6320078469215,34.6527455761711,34.5905323884222,34.6527455761711,6370.996477457,0.0,1.0
2014-12-10,50.06,50.07,50.0,50.06,3873,34.6043575412553,34.6112701176718,34.562882082756,34.6043575412553,5602.83137084263,0.0,1.0
2014-12-11,50.048,50.06,49.9572,50.02,13477,34.5960624495554,34.6043575412553,34.5332962556931,34.5767072355891,19496.3486663688,0.0,1.0
2014-12-12,49.983,50.07,49.98,50.07,4604,34.5511307028478,34.6112701176718,34.5490569299229,34.6112701176718,6660.3242012289,0.0,1.0
2014-12-15,50.0,50.0,49.9337,49.98,16536,34.562882082756,34.562882082756,34.5170517011142,34.5490569299229,23921.6162014598,0.0,1.0
2014-12-16,49.92,50.05,49.74,50.05,9372,34.5075814714236,34.5974449648387,34.3831550959257,34.5974449648387,13557.8971359507,0.0,1.0
2014-12-17,49.806,49.96,49.774,49.9,20372,34.4287781002749,34.5352317770898,34.4066578557419,34.4937563185905,29470.9219434046,0.0,1.0
2014-12-18,49.86,50.01,49.84,50.01,8607,34.4661060129243,34.5697946591725,34.4522808600912,34.5697946591725,12451.2185925232,0.0,1.0
2014-12-19,49.91,49.9799,49.84,49.86,14366,34.500668895007,34.5489878041587,34.4522808600912,34.4661060129243,20782.4103985348,0.0,1.0
2014-12-22,50.08,50.12,49.84,49.84,5932,34.6181826940884,34.6458329997546,34.4522808600912,34.4522808600912,8581.46028707423,0.0,1.0
2014-12-23,50.0,50.14,49.966,50.14,19147,34.562882082756,34.6596581525877,34.5393793229397,34.6596581525877,27698.7896353018,0.0,1.0
2014-12-24,49.98,50.15,49.98,50.15,4878,34.5490569299229,34.6665707290042,34.5490569299229,34.6665707290042,7056.70318279637,0.0,1.0
2014-12-26,50.05,50.05,49.84,50.05,3216,34.5974449648387,34.5974449648387,34.4522808600912,34.5974449648387,4652.38979825198,0.0,1.0
2014-12-29,49.95,50.03,49.79,50.03,8846,34.6174914364467,34.6729348661748,34.5066045769906,34.6729348661748,12764.0011354143,0.129,1.0
2014-12-30,49.96,50.0,49.9,50.0,14386,34.6244218651627,34.6521435800268,34.5828392928667,34.6521435800268,20757.7346070619,0.0,1.0
2014-12-31,50.03,50.05,49.98,50.049,8060,34.6729348661748,34.6867957236068,34.6382827225948,34.6861026807352,11629.872162722,0.0,1.0
2015-01-02,50.125,50.15,50.02,50.14,4600,34.7387739389768,34.7561000107668,34.6660044374588,34.7491695820508,6637.39602338975,0.0,1.0
2015-01-05,50.24,50.26,50.08,50.26,14881,34.8184738692109,34.8323347266429,34.7075870097548,34.8323347266429,21471.9761356658,0.0,1.0
2015-01-06,50.3,50.35,50.275,50.35,16718,34.8600564415069,34.894708585087,34.8427303697169,34.894708585087,24122.6058084847,0.0,1.0
2015-01-07,50.31,50.37,50.11,50.37,47426,34.8669868702229,34.908569442519,34.7283782959028,34.908569442519,68431.5530011483,0.0,1.0
2015-01-08,50.3,50.37,50.18,50.3,18820,34.8600564415069,34.908569442519,34.7768912969149,34.8600564415069,27155.607208738,0.0,1.0
2015-01-09,50.36,50.419,50.2585,50.38,17699,34.901639013803,34.9425285432274,34.8312951623355,34.915499871235,25538.1026560815,0.0,1.0
2015-01-12,50.46,50.5699,50.35,50.56,53918,34.970943300963,35.0471087125519,34.894708585087,35.0402475881231,77798.9388672018,0.0,1.0
2015-01-13,50.515,50.56,50.48,50.56,12573,35.009060658901,35.0402475881231,34.984804158395,35.0402475881231,18141.734826539,0.0,1.0
2015-01-14,50.64,50.75,50.54,50.57,45779,35.0956910178511,35.1719257337272,35.0263867306911,35.0471780168391,66055.0766423389,0.0,1.0
2015-01-15,50.66,50.73,50.59,50.73,31357,35.1095518752831,35.1580648762951,35.0610388742711,35.1580648762951,45245.3971968331,0.0,1.0
2015-01-16,50.46,50.72,50.45,50.72,15201,34.970943300963,35.1511344475791,34.964012872247,35.1511344475791,21933.7080329451,0.0,1.0
2015-01-20,50.55,50.63,50.5,50.63,30836,35.0333171594071,35.0887605891351,34.998665015827,35.0887605891351,44493.6399515752,0.0,1.0
2015-01-21,50.64,50.65,50.51,50.65,24752,35.0956910178511,35.1026214465671,35.005595444543,35.1026214465671,35714.9622545528,0.0,1.0
2015-01-22,50.61,50.78,50.57,50.78,10243,35.0748997317031,35.1927170198752,35.0471780168391,35.1927170198752,14779.7494494742,0.0,1.0
2015-01-23,50.73,50.75,50.6,50.75,14733,35.1580648762951,35.1719257337272,35.0679693029871,35.1719257337272,21258.4251331742,0.0,1.0
2015-01-26,50.8,50.83,50.7685,50.83,6674,35.2065778773072,35.2273691634552,35.1847470268518,35.2273691634552,9629.99588263112,0.0,1.0
2015-01-27,50.775,50.91,50.77,50.9,16112,35.1892518055172,35.2828125931832,35.1857865911592,35.2758821644672,23248.2010280121,0.0,1.0
2015-01-28,50.86,50.886,50.63,50.7,40924,35.3327116799385,35.3507740178008,35.1729294603871,35.2215588315549,58908.4319045286,0.122,1.0
2015-01-29,50.7935,50.88,50.77,50.8,26230,35.2865137773291,35.3466057859864,35.2701882027227,35.2910293617946,37757.0171257889,0.0,1.0
2015-01-30,50.88,50.9,50.75,50.88,6080,35.3466057859864,35.3604998920344,35.2562940966748,35.3466057859864,8751.91247139905,0.0,1.0
2015-02-02,50.86,50.9,50.7501,50.9,6874,35.3327116799385,35.3604998920344,35.256363567205,35.3604998920344,9894.84314611792,0.0,1.0
2015-02-03,50.85,51.01,50.84,51.01,12284,35.3257646269145,35.4369174752981,35.3188175738905,35.4369174752981,17682.3178945174,0.0,1.0
2015-02-04,50.8425,50.8475,50.7,50.82,16315,35.3205543371465,35.3240278636585,35.2215588315549,35.3049234678426,23484.7782846835,0.0,1.0
2015-02-05,50.89,50.96,50.7,50.96,34110,35.3535528390104,35.4021822101782,35.2215588315549,35.4021822101782,49099.9563156943,0.0,1.0
2015-02-06,50.545,50.8,50.5,50.78,32286,35.1138795096833,35.2910293617946,35.0826177710754,35.2771352557467,46474.3825742745,0.0,1.0
2015-02-09,50.41,50.73,50.41,50.5501,11571,35.0200942938596,35.2423999906268,35.0200942938596,35.1174225067255,16655.9834221313,0.0,1.0
2015-02-10,50.66,50.66,50.5,50.63,38968,35.193770619459,35.193770619459,35.0826177710754,35.1729294603871,56092.8495370851,0.0,1.0
2015-02-11,50.51,50.8,50.5,50.8,9594,35.0895648240993,35.2910293617946,35.0826177710754,35.2910293617946,13810.1724096386,0.0,1.0
2015-02-12,50.58,50.72,50.45,50.71,197737,35.1381941952672,35.2354529376028,35.0478825059555,35.2285058845789,284634.361242933,0.0,1.0
2015-02-13,50.52,50.58,50.43,50.43,5941,35.0965118771233,35.1381941952672,35.0339883999075,35.0339883999075,8551.82763035883,0.0,1.0
2015-02-17,50.4035,50.56,50.31,50.38,23532,35.015578709394,35.1243000892192,34.9506237636198,34.9992531347877,33873.3559666056,0.0,1.0
2015-02-18,50.37,50.6199,50.26,50.38,17676,34.9923060817637,35.1659129368328,34.9158884985,34.9992531347877,25443.8823757318,0.0,1.0
2015-02-19,50.57,50.62,50.33,50.35,14249,35.1312471422432,35.1659824073631,34.9645178696678,34.9784119757158,20510.8553955534,0.0,1.0
2015-02-20,50.5699,50.66,50.3326,50.66,9363,35.131177671713,35.193770619459,34.966324103454,35.193770619459,13477.6573140969,0.0,1.0
2015-02-23,50.67,50.69,50.45,50.58,22620,35.200717672483,35.2146117785309,35.0478825059555,35.1381941952672,32560.5690958957,0.0,1.0
2015-02-24,50.86,50.86,50.48,50.64,11480,35.3327116799385,35.3327116799385,35.0687236650274,35.179876513411,16524.9926269179,0.0,1.0
2015-02-25,50.797,50.797,50.5,50.79,8874,35.3646681238488,35.3646681238488,35.1578979123642,35.3597947518609,12746.4105253688,0.109,1.0
2015-02-26,50.69,50.766,50.6101,50.74,36391,35.2901751520345,35.3430860479026,35.2345490917731,35.3249849519477,52271.1996200918,0.0,1.0
2015-02-27,50.57,50.81,50.53,50.76,113977,35.2066316322427,35.3737186718262,35.1787837923121,35.338908871913,163713.954524449,0.0,1.0
2015-03-02,50.58,50.81,50.54,50.81,9094,35.2135935922254,35.3737186718262,35.1857457522948,35.3737186718262,13062.4134908388,0.0,1.0
2015-03-03,50.53,50.72,50.39,50.72,57192,35.1787837923121,35.3110610319824,35.0813163525551,35.3110610319824,82149.2800052842,0.0,1.0
2015-03-04,50.56,50.61,50.41,50.53,23341,35.1996696722601,35.2344794721733,35.0952402725204,35.1787837923121,33526.4782592554,0.0,1.0
2015-03-05,50.62,50.629,50.5201,50.59,12634,35.2414414321559,35.2477071961403,35.1718914519293,35.220555552208,18147.1884806749,0.0,1.0
2015-03-06,50.485,50.56,50.3,50.56,21241,35.1474549723902,35.1996696722601,35.0186587127113,35.1996696722601,30510.0863161323,0.0,1.0
2015-03-09,50.59,50.63,50.44,50.44,52776,35.220555552208,35.2484033921386,35.1161261524683,35.1161261524683,75806.238662031,0.0,1.0
2015-03-10,50.6,50.64,50.55,50.64,22478,35.2275175121907,35.2553653521212,35.1927077122774,35.2553653521212,32286.8848083434,0.0,1.0
2015-03-11,50.51,50.59,50.47,50.59,31870,35.1648598723468,35.220555552208,35.1370120324162,35.220555552208,45777.3386796826,0.0,1.0
2015-03-12,50.55,50.68,50.52,50.63,19011,35.1927077122774,35.2832131920518,35.1718218323295,35.2484033921386,27306.9653479588,0.0,1.0
2015-03-13,50.52,50.63,50.52,50.63,10044,35.1718218323295,35.2484033921386,35.1718218323295,35.2484033921386,14426.9717508231,0.0,1.0
2015-03-16,50.53,50.58,50.46,50.58,18684,35.1787837923121,35.2135935922254,35.1300500724336,35.2135935922254,26837.270031101,0.0,1.0
2015-03-17,50.47,50.54,50.4,50.54,15606,35.1370120324162,35.1857457522948,35.0882783125377,35.1857457522948,22416.101268752,0.0,1.0
2015-03-18,50.614,50.7396,50.3,50.3,32249,35.2372642561663,35.3247064735484,35.0186587127113,35.0186587127113,46321.7256065606,0.0,1.0
2015-03-19,50.5821,50.74,50.55,50.74,5839,35.2150556038217,35.3249849519477,35.1927077122774,35.3249849519477,8387.00597899801,0.0,1.0
2015-03-20,50.81,50.81,50.64,50.75,25254,35.3737186718262,35.3737186718262,35.2553653521212,35.3319469119303,36274.267681729,0.0,1.0
2015-03-23,50.86,50.9,50.72,50.9,24502,35.4085284717395,35.43637631167,35.3110610319824,35.43637631167,35194.1120906677,0.0,1.0
2015-03-24,50.97,50.97,50.79,50.83,16417,35.4851100315486,35.4851100315486,35.3597947518609,35.3876425917915,23581.0031096438,0.0,1.0
2015-03-25,50.88,51.05,50.87,51.05,11645,35.4224523917047,35.5408057114097,35.4154904317221,35.5408057114097,16726.6115131755,0.0,1.0
2015-03-26,50.66,50.88,50.65,50.86,12459,35.2692892720865,35.4224523917047,35.2623273121039,35.4085284717395,17895.8224854147,0.0,1.0
2015-03-27,50.6705,50.73,50.53,50.53,9242,35.3601428498601,35.4016646130076,35.2620956612512,35.2620956612512,13243.6331772866,0.12,1.0
2015-03-30,50.63,50.81,50.63,50.81,23722,35.3318801371294,35.4574921937101,35.3318801371294,35.4574921937101,33993.2337407047,0.0,1.0
2015-03-31,50.73,50.79,50.65,50.79,18682,35.4016646130076,35.4435352985345,35.345837032305,35.4435352985345,26770.9970805094,0.0,1.0
2015-04-01,50.86,51.19,50.77,51.19,12741,35.4923844316492,35.7226732020473,35.4295784033589,35.7226732020473,18257.6423189579,0.0,1.0
2015-04-02,50.87,50.92,50.77,50.77,13026,35.4993628792371,35.5342551171762,35.4295784033589,35.4295784033589,18666.0426062903,0.0,1.0
2015-04-06,50.9299,51.02,50.87,51.02,9358,35.5411637802881,35.6040395930544,35.4993628792371,35.6040395930544,13409.8592591482,0.0,1.0
2015-04-07,51.0,51.0195,50.88,50.95,13485,35.5900826978787,35.603690670675,35.5063413268249,35.5551904599396,19323.7820164153,0.0,1.0
2015-04-08,51.07,51.07,50.9465,51.06,99356,35.6389318309934,35.6389318309934,35.5527480032839,35.6319533834056,142375.505081421,0.0,1.0
2015-04-09,50.88,51.11,50.88,51.11,12401,35.5063413268249,35.6668456213447,35.5063413268249,35.6668456213447,17770.4279410875,0.0,1.0
2015-04-10,50.97,51.06,50.87,50.87,113282,35.5691473551152,35.6319533834056,35.4993628792371,35.4993628792371,162331.232805603,0.0,1.0
2015-04-13,50.96,51.049,50.92,51.0,8136,35.5621689075274,35.624277091059,35.5342551171762,35.5900826978787,11658.7534657438,0.0,1.0
2015-04-14,51.0138,51.1599,51.006,51.02,68301,35.5997129555499,35.7016680748079,35.5942697664314,35.6040395930544,97874.2035968245,0.0,1.0
2015-04-15,51.12,51.14,51.01,51.07,15645,35.6738240689325,35.6877809641082,35.5970611454665,35.6389318309934,22419.0262993561,0.0,1.0
2015-04-16,51.06,51.18,51.0,51.17,20060,35.6319533834056,35.7156947544595,35.5900826978787,35.7087163068716,28745.6482943485,0.0,1.0
2015-04-17,51.19,51.19,51.05,51.11,11957,35.7226732020473,35.7226732020473,35.6249749358178,35.6668456213447,17134.1832829275,0.0,1.0
2015-04-20,50.97,51.19,50.95,51.19,215773,35.5691473551152,35.7226732020473,35.5551904599396,35.7226732020473,309199.141047681,0.0,1.0
2015-04-21,51.03,51.09,51.0001,51.09,12123,35.6110180406422,35.6528887261691,35.5901524823546,35.6528887261691,17372.0585380053,0.0,1.0
2015-04-22,50.93,51.14,50.91,51.14,15783,35.541233564764,35.6877809641082,35.5272766695883,35.6877809641082,22616.7780174328,0.0,1.0
2015-04-23,50.96,51.09,50.94,50.94,31319,35.5621689075274,35.6528887261691,35.5482120123518,35.5482120123518,44879.6091191776,0.0,1.0
2015-04-24,51.1,51.15,51.037,51.1,6304,35.6598671737569,35.694759411696,35.6159029539536,35.6598671737569,9033.52775910135,0.0,1.0
2015-04-27,51.145,51.2,51.05,51.2,25299,35.6912701879021,35.7296516496351,35.6249749358178,35.7296516496351,36253.0486639443,0.0,1.0
2015-04-28,50.84,51.069,50.83,51.06,19957,35.5705430446328,35.7307644127921,35.5635464783376,35.7244675031265,28523.9918526657,0.132,1.0
2015-04-29,50.73,50.7799,50.6109,50.76,29808,35.493580815386,35.5284936811988,35.4102517108105,35.5145705142715,42603.7555316058,0.0,1.0
2015-04-30,50.644,50.75,50.53,50.75,17451,35.4334103452475,35.5075739479763,35.3536494894826,35.5075739479763,24942.23489607,0.0,1.0
2015-05-01,50.58,50.6299,50.55,50.62,8548,35.3886323209584,35.4235451867713,35.3676426220729,35.4166185861391,12217.4215742139,0.0,1.0
2015-05-04,50.55,50.68,50.52,50.68,180010,35.3676426220729,35.4585979839101,35.3466529231874,35.4585979839101,257283.347867834,0.0,1.0
2015-05-05,50.56,50.63,50.4622,50.62,279108,35.3746391883681,35.4236151524343,35.3062127700014,35.4166185861391,398921.396904034,0.0,1.0
2015-05-06,50.45,50.56,50.37,50.47,194269,35.2976769591213,35.3746391883681,35.2417044287599,35.3116700917116,277663.344852709,0.0,1.0
2015-05-07,50.555,50.56,50.4,50.4,56423,35.3711409052205,35.3746391883681,35.2626941276454,35.2626941276454,80643.8438794887,0.0,1.0
2015-05-08,50.695,50.75,50.63,50.68,67395,35.4690928333529,35.5075739479763,35.4236151524343,35.4585979839101,96325.8220629554,0.0,1.0
2015-05-11,50.41,50.59,50.402,50.59,15350,35.2696906939406,35.3956288872536,35.2640934409045,35.3956288872536,21939.333313545,0.0,1.0
2015-05-12,50.412,50.54,50.36,50.36,29305,35.2710900071996,35.3606460557778,35.2347078624648,35.2347078624648,41884.8314497354,0.0,1.0
2015-05-13,50.362,50.6,50.3532,50.6,32202,35.2361071757238,35.4026254535488,35.229950197384,35.4026254535488,46025.4339650018,0.0,1.0
2015-05-14,50.5,50.51,50.3901,50.46,12737,35.3326597905971,35.3396563568923,35.2557675270132,35.3046735254164,18204.6441963924,0.0,1.0
2015-05-15,50.74,50.74,50.5101,50.5101,11851,35.5005773816811,35.5005773816811,35.3397263225552,35.3397263225552,16938.3087360796,0.0,1.0
2015-05-18,50.45,50.65,50.45,50.65,18562,35.2976769591213,35.4376082850246,35.2976769591213,35.4376082850246,26530.1566753109,0.0,1.0
2015-05-19,50.4,50.4901,50.36,50.42,15631,35.2626941276454,35.3257331899649,35.2347078624648,35.2766872602358,22340.9588940731,0.0,1.0
2015-05-20,50.42,50.4371,50.32,50.33,13102,35.2766872602358,35.2886513886005,35.2067215972841,35.2137181635793,18726.3286693203,0.0,1.0
2015-05-21,50.55,50.57,50.4,50.4,17457,35.3676426220729,35.3816357546633,35.2626941276454,35.2626941276454,24950.8105312414,0.0,1.0
2015-05-22,50.51,50.61,50.4201,50.61,8351,35.3396563568923,35.409622019844,35.2767572258987,35.409622019844,11935.8548860856,0.0,1.0
2015-05-26,50.62,50.62,50.43,50.43,17097,35.4166185861391,35.4166185861391,35.2836838265309,35.2836838265309,24436.2724209563,0.0,1.0
2015-05-27,50.45,50.53,50.4201,50.53,8568,35.3774378148862,35.4335368243052,35.3564708101158,35.4335368243052,12218.3975634921,0.114,1.0
2015-05-28,50.51,50.5299,50.37,50.44,6542,35.4195120719505,35.4334667005434,35.3213388054671,35.3704254387088,9329.21998837132,0.0,1.0
2015-05-29,50.59,50.61,50.4895,50.52,18723,35.4756110813695,35.4896358337243,35.4051367007868,35.4265244481278,26699.9366924911,0.0,1.0
2015-06-01,50.38,50.56,50.33,50.56,12475,35.3283511816445,35.4545739528374,35.2932893007576,35.4545739528374,17789.9754440435,0.0,1.0
2015-06-02,50.21,50.32,50.15,50.32,11792,35.209140786629,35.2862769245802,35.1670665295647,35.2862769245802,16815.9832012955,0.0,1.0
2015-06-03,49.87,50.13,49.87,50.0,114467,34.9707199965981,35.15304177721,34.9707199965981,35.061880886904,163235.680894054,0.0,1.0
2015-06-04,50.08,50.099,49.92,49.92,26624,35.1179798963231,35.1313034110601,35.005781877485,35.005781877485,37967.1588154079,0.0,1.0
2015-06-05,49.83,50.0,49.82,50.0,8938,34.9426704918886,35.061880886904,34.9356581157112,35.061880886904,12746.0361137363,0.0,1.0
2015-06-08,49.9,49.97,49.87,49.97,13533,34.9917571251302,35.0408437583719,34.9707199965981,35.0408437583719,19298.7364877147,0.0,1.0
2015-06-09,49.77,50.01,49.77,50.01,11333,34.9005962348243,35.0688932630814,34.9005962348243,35.0688932630814,16161.4261889655,0.0,1.0
2015-06-10,49.67,49.78,49.6301,49.66,15399,34.8304724730505,34.9076086110017,34.8024930921027,34.8234600968731,21959.7460411082,0.0,1.0
2015-06-11,49.824,49.83,49.7,49.71,18967,34.9384630661821,34.9426704918886,34.8515096015826,34.85852197776,27047.8929256251,0.0,1.0
2015-06-12,49.86,49.91,49.8,49.91,6728,34.9637076204207,34.9987695013076,34.9216333633564,34.9987695013076,9594.46531362922,0.0,1.0
2015-06-15,49.82,49.95,49.8,49.94,14953,34.9356581157112,35.0268190060171,34.9216333633564,35.0198066298397,21323.7276805436,0.0,1.0
2015-06-16,49.9,49.91,49.8301,49.91,11497,34.9917571251302,34.9987695013076,34.9427406156503,34.9987695013076,16395.2984112359,0.0,1.0
2015-06-17,49.9199,49.94,49.71,49.845,116855,35.0057117537232,35.0198066298397,34.85852197776,34.9531890561546,166641.088618333,0.0,1.0
2015-06-18,49.96,49.97,49.87,49.94,38198,35.0338313821945,35.0408437583719,34.9707199965981,35.0198066298397,54472.2630871,0.0,1.0
2015-06-19,50.072,50.08,49.98,49.98,15073,35.1123699953812,35.1179798963231,35.0478561345493,35.0478561345493,21494.853696839,0.0,1.0
2015-06-22,49.97,50.03,49.78,49.78,32247,35.0408437583719,35.0829180154362,34.9076086110017,34.9076086110017,45985.8387289835,0.0,1.0
2015-06-23,49.8399,49.87,49.75,49.75,11804,34.9496127443042,34.9707199965981,34.8865714824695,34.8865714824695,16833.095802925,0.0,1.0
2015-06-24,49.896,49.98,49.8,49.98,18849,34.9889521746593,35.0478561345493,34.9216333633564,35.0478561345493,26879.6190096012,0.0,1.0
2015-06-25,49.8377,49.92,49.76,49.9,10330,34.9480700215451,35.005781877485,34.8935838586469,34.9917571251302,14731.0979027631,0.0,1.0
2015-06-26,49.51,49.6199,49.4967,49.5001,6441,34.8178501959312,34.8951372437303,34.8084969863249,34.8108880323897,9158.92015749053,0.142,1.0
2015-06-29,49.71,49.74,49.51,49.59,19339,34.9584999644464,34.9795974297236,34.8178501959312,34.8741101033373,27499.5120207591,0.0,1.0
2015-06-30,49.77,49.8486,49.5701,49.77,7587,35.0006948950009,35.0559702540274,34.86011545137,35.0006948950009,10788.4998035834,0.0,1.0
2015-07-01,49.6339,49.79,49.501,49.79,16822,34.9049827275263,35.0147598718524,34.811520956348,35.0147598718524,23920.4090807803,0.0,1.0
2015-07-02,49.82,49.88,49.67,49.79,9533,35.0358573371297,35.0780522676843,34.9303700107433,35.0147598718524,13555.6568640517,0.0,1.0
2015-07-06,49.9,49.95,49.7601,49.79,7294,35.0921172445358,35.1272796866646,34.9937327314594,35.0147598718524,10371.8620755684,0.0,1.0
2015-07-07,50.0,50.16,49.95,50.15,20531,35.1624421287934,35.2749619436055,35.1272796866646,35.2679294551797,29194.5023681785,0.0,1.0
2015-07-08,49.92,50.03,49.8001,49.91,4378,35.1061822213873,35.1835395940706,35.0218626851625,35.0991497329615,6225.39240016978,0.0,1.0
2015-07-09,49.84,49.91,49.74,49.9,8165,35.0499223139812,35.0991497329615,34.9795974297236,35.0921172445358,11610.3994854697,0.0,1.0
2015-07-10,49.65,49.74,49.615,49.72,11626,34.9163050338918,34.9795974297236,34.8916913244017,34.9655324528721,16531.8437744116,0.0,1.0
2015-07-13,49.6001,49.6854,49.5001,49.53,14484,34.8812129166473,34.941200042919,34.8108880323897,34.8319151727827,20595.8390872679,0.0,1.0
2015-07-14,49.7299,49.7299,49.55,49.55,8434,34.9724946164136,34.9724946164136,34.8459801496342,34.8459801496342,11992.9098910534,0.0,1.0
2015-07-15,49.64,49.81,49.61,49.72,14988,34.9092725454661,35.028824848704,34.8881750801888,34.9655324528721,21312.5128583245,0.0,1.0
2015-07-16,49.86,49.86,49.65,49.65,4788,35.0639872908327,35.0639872908327,34.9163050338918,34.9163050338918,6808.40082503722,0.0,1.0
2015-07-17,49.77,49.87,49.64,49.64,7779,35.0006948950009,35.0710197792585,34.9092725454661,34.9092725454661,11061.5183830335,0.0,1.0
2015-07-20,49.75,49.8,49.614,49.8,16834,34.9866299181494,35.0217923602782,34.8909880755591,35.0217923602782,23937.4727419959,0.0,1.0
2015-07-21,49.7899,49.8,49.52,49.52,18615,35.0146895469682,35.0217923602782,34.824882684357,34.824882684357,26470.0044607493,0.0,1.0
2015-07-22,49.77,49.86,49.64,49.8599,7313,35.0006948950009,35.0639872908327,34.9092725454661,35.0639169659485,10398.8795391598,0.0,1.0
2015-07-23,49.73,49.78,49.6001,49.61,3991,34.9725649412979,35.0077273834267,34.8812129166473,34.8881750801888,5675.08932596564,0.0,1.0
2015-07-24,49.59,49.78,49.545,49.545,4806,34.8741101033373,35.0077273834267,34.8424639054213,34.8424639054213,6833.99631686065,0.0,1.0
2015-07-27,49.62,49.69,49.55,49.55,6985,34.8952075686145,34.9444349875948,34.8459801496342,34.8459801496342,9932.47279926587,0.0,1.0
2015-07-28,49.63,49.73,49.51,49.51,18668,34.9022400570403,34.9725649412979,34.8178501959312,34.8178501959312,26545.3689644517,0.0,1.0
2015-07-29,49.4533,49.55,49.39,49.42,11249,34.8813535664158,34.949559871958,34.8367055918468,34.8578657693676,15948.3539146718,0.147,1.0
2015-07-30,49.484,49.53,49.4,49.4,6286,34.9030074814121,34.9354530869441,34.8437589843537,34.8437589843537,8912.02353165858,0.0,1.0
2015-07-31,49.6,49.62,49.56,49.56,7279,34.9848268344928,34.9989336195067,34.956613264465,34.956613264465,10319.856711254,0.0,1.0
2015-08-03,49.83,49.9,49.595,49.62,23609,35.1470548621528,35.1964286097014,34.9813001382393,34.9989336195067,33471.8363918115,0.0,1.0
2015-08-04,49.66,49.858,49.65,49.82,8604,35.0271471895345,35.1668043611722,35.0200937970276,35.1400014696458,12198.3853748632,0.0,1.0
2015-08-05,49.6,49.71,49.55,49.71,26180,34.9848268344928,35.0624141520693,34.949559871958,35.0624141520693,37116.8908779544,0.0,1.0
2015-08-06,49.55,49.62,49.43,49.43,7425,34.949559871958,34.9989336195067,34.8649191618746,34.8649191618746,10526.8493036215,0.0,1.0
2015-08-07,49.55,49.68,49.55,49.5501,13381,34.949559871958,35.0412539745484,34.949559871958,34.9496304058831,18971.0128662303,0.0,1.0
2015-08-10,49.582,49.6099,49.4,49.4,17920,34.9721307279803,34.9918096930747,34.8437589843537,34.8437589843537,25406.2140768886,0.0,1.0
2015-08-11,49.63,49.66,49.52,49.64,16682,35.0059870120137,35.0271471895345,34.9283996944372,35.0130404045206,23651.0303142106,0.0,1.0
2015-08-12,49.42,49.66,49.42,49.5001,5840,34.8578657693676,35.0271471895345,34.8578657693676,34.9143634433483,8279.7036947003,0.0,1.0
2015-08-13,49.515,49.5399,49.4,49.5,8151,34.9248729981837,34.942435945526,34.8437589843537,34.9142929094233,11556.1412355312,0.0,1.0
2015-08-14,49.5301,49.61,49.4656,49.47,9288,34.9355236208692,34.9918802269998,34.8900292391994,34.8931327319024,13168.1314925302,0.0,1.0
2015-08-17,49.63,49.68,49.6137,49.62,8918,35.0059870120137,35.0412539745484,34.9944899822273,34.9989336195067,12643.5612242016,0.0,1.0
2015-08-18,49.57,49.61,49.4301,49.6,6986,34.963666656972,34.9918802269998,34.8649896957997,34.9848268344928,9904.45376903701,0.0,1.0
2015-08-19,49.6426,49.6426,49.4,49.4,10721,35.0148742865724,35.0148742865724,34.8437589843537,34.8437589843537,15199.7779641921,0.0,1.0
2015-08-20,49.7,49.7,49.5301,49.68,5879,35.0553607595624,35.0553607595624,34.9355236208692,35.0412539745484,8334.99623649708,0.0,1.0
2015-08-21,49.68,49.6999,49.56,49.59,13227,35.0412539745484,35.0552902256373,34.956613264465,34.9777734419859,18752.678214007,0.0,1.0
2015-08-24,49.48,49.91,49.4,49.91,14481,34.9001861244094,35.2034820022084,34.8437589843537,35.2034820022084,20530.5460963964,0.0,1.0
2015-08-25,49.36,49.52,49.25,49.52,13910,34.8155454143259,34.9283996944372,34.7379580967494,34.9283996944372,19721.006574192,0.0,1.0
2015-08-26,49.33,49.35,49.18,49.23,21198,34.794385236805,34.808492021819,34.6885843492007,34.7238513117355,30053.6231027837,0.0,1.0
2015-08-27,49.29,49.34,49.075,49.16,22839,34.8606871263704,34.8960499658169,34.7086269167504,34.7687437438095,32292.3729506306,0.134,1.0
2015-08-28,49.22,49.36,49.1701,49.36,3588,34.8111791511453,34.9101951015955,34.7758870373777,34.9101951015955,5073.12203454015,0.0,1.0
2015-08-31,49.24,49.31,49.14,49.2201,12276,34.8253242869239,34.874832262149,34.7545986080309,34.8112498768242,17357.2034827243,0.0,1.0
2015-09-01,49.285,49.39,48.9901,49.39,22463,34.8571508424258,34.9314128052634,34.6485808153702,34.9314128052634,31760.7414330756,0.0,1.0
2015-09-02,49.1483,49.23,49.01,49.07,10609,34.760468839379,34.8182517190346,34.66265522547,34.7050906328058,15000.2094939901,0.0,1.0
2015-09-03,49.1701,49.2999,49.1301,49.16,11082,34.7758870373777,34.8676889685808,34.7475967658205,34.7687437438095,15668.9906317653,0.0,1.0
2015-09-04,49.2351,49.33,49.21,49.21,3543,34.8218587286581,34.8889773979276,34.804106583256,34.804106583256,5009.49592206683,0.0,1.0
2015-09-08,49.194,49.23,49.146,49.23,9485,34.7927904746331,34.8182517190346,34.7588421487645,34.8182517190346,13410.9705957674,0.0,1.0
2015-09-09,49.28,49.33,49.126,49.23,19847,34.8536145584811,34.8889773979276,34.7446970129859,34.8182517190346,28061.9434279594,0.0,1.0
2015-09-10,49.32,49.34,49.18,49.19,16297,34.8819048300383,34.8960499658169,34.7828888795881,34.7899614474774,23042.550110619,0.0,1.0
2015-09-11,49.4,49.4,49.18,49.18,3653,34.9384853731527,34.9384853731527,34.7828888795881,34.7828888795881,5165.02641922386,0.0,1.0
2015-09-14,49.27,49.27,49.19,49.23,8286,34.8465419905918,34.8465419905918,34.7899614474774,34.8182517190346,11715.6881767558,0.0,1.0
2015-09-15,49.05,49.22,49.01,49.22,13245,34.6909454970272,34.8111791511453,34.66265522547,34.8111791511453,18727.2857713167,0.0,1.0
2015-09-16,49.0999,49.0999,49.0101,49.0599,2398,34.7262376107948,34.7262376107948,34.6627259511489,34.6979473392376,3390.56483802321,0.0,1.0
2015-09-17,49.32,49.32,49.0101,49.15,17081,34.8819048300383,34.8819048300383,34.6627259511489,34.7616711759202,24151.0583812654,0.0,1.0
2015-09-18,49.39,49.39,49.219,49.219,5977,34.9314128052634,34.9314128052634,34.8104718943564,34.8104718943564,8450.96165006871,0.0,1.0
2015-09-21,49.036,49.17,49.01,49.17,3756,34.6810439019821,34.7758163116988,34.66265522547,34.7758163116988,5310.65952110726,0.0,1.0
2015-09-22,49.192,49.2,49.0401,49.0401,6903,34.7913759610553,34.7970340153667,34.6839436548168,34.6839436548168,9760.24565340876,0.0,1.0
2015-09-23,49.0899,49.17,49.0,49.17,9530,34.7191650429055,34.7758163116988,34.6555826575807,34.7758163116988,13474.5967082407,0.0,1.0
2015-09-24,49.06,49.14,49.02,49.1,5151,34.6980180649165,34.7545986080309,34.6697277933593,34.7263083364737,7283.06900778046,0.0,1.0
2015-09-25,48.78,49.0,48.77,49.0,9788,34.499986164016,34.6555826575807,34.4929135961267,34.6555826575807,13839.3864197545,0.0,1.0
2015-09-28,48.6499,48.674,48.58,48.64,13080,34.5076952630153,34.5247895521267,34.4581147315264,34.5006731276543,18440.5445553479,0.141,1.0
2015-09-29,48.54,48.68,48.45,48.649,9784,34.4297424674411,34.5290453917395,34.3659048732494,34.5070568870734,13793.7528998107,0.0,1.0
2015-09-30,48.3465,48.72,48.2901,48.72,10361,34.2924916399288,34.5574176558247,34.2524867475686,34.5574176558247,14607.2234050427,0.0,1.0
2015-10-01,48.76,48.7979,48.58,48.61,6047,34.58578991991,34.6126726401307,34.4581147315264,34.4793939295903,8525.22728793489,0.0,1.0
2015-10-02,48.72,48.97,48.717,48.97,6375,34.5574176558247,34.7347443063575,34.5552897360183,34.7347443063575,8987.65072938399,0.0,1.0
2015-10-05,48.83,48.83,48.686,48.686,4329,34.6354413820591,34.6354413820591,34.5333012313523,34.5333012313523,6103.14353058875,0.0,1.0
2015-10-06,48.8877,48.93,48.58,48.58,7512,34.6763683730021,34.7063720422723,34.4581147315264,34.4581147315264,10590.6246712365,0.0,1.0
2015-10-07,49.01,49.05,48.68,48.9799,3772,34.7631165704427,34.791488834528,34.5290453917395,34.7417664417186,5317.86957666454,0.0,1.0
2015-10-08,48.9,49.06,48.9,48.9765,21056,34.6850928442083,34.7985819005493,34.6850928442083,34.7393547992713,29685.3292169269,0.0,1.0
2015-10-09,48.956,49.0,48.9,48.99,5110,34.7248140139277,34.7560235044214,34.6850928442083,34.7489304384001,7204.21885916111,0.0,1.0
2015-10-12,49.068,49.08,48.915,48.97,6455,34.8042563533663,34.8127680325919,34.6957324432403,34.7347443063575,9100.43693461547,0.0,1.0
2015-10-13,49.003,49.2399,48.977,49.06,4357,34.7581514242278,34.9261861582727,34.7397094525724,34.7985819005493,6142.61870241977,0.0,1.0
2015-10-14,49.0544,49.11,49.0201,49.09,5358,34.7946097835774,34.8340472306558,34.7702805671243,34.8198610986132,7553.85609537871,0.0,1.0
2015-10-15,49.14,49.1999,49.03,49.13,210238,34.8553264287198,34.8978138941874,34.7773027024854,34.8482333626985,296399.327693212,0.0,1.0
2015-10-16,49.1999,49.24,49.0559,49.24,3279,34.8978138941874,34.9262570889329,34.7956737434806,34.9262570889329,4622.8245869255,0.0,1.0
2015-10-19,49.14,49.14,49.0301,49.1,11899,34.8553264287198,34.8553264287198,34.7773736331456,34.8269541646345,16775.538200618,0.0,1.0
2015-10-20,49.07,49.165,49.041,49.08,7276,34.8056749665706,34.8730590937731,34.7851050751088,34.8127680325919,10257.9053658036,0.0,1.0
2015-10-21,49.12,49.182,49.1101,49.12,5364,34.8411402966772,34.8851173060093,34.8341181613161,34.8411402966772,7562.31506077107,0.0,1.0
2015-10-22,49.28,49.35,49.13,49.13,83449,34.9546293530181,35.0042808151673,34.8482333626985,34.8482333626985,117648.700504528,0.0,1.0
2015-10-23,49.2101,49.27,49.203,49.256,8754,34.9050488215292,34.9475362869968,34.900012744654,34.937605994567,12341.6305074553,0.0,1.0
2015-10-26,49.28,49.3799,49.28,49.28,4568,34.9546293530181,35.025489082571,34.9546293530181,34.9546293530181,6440.09231871781,0.0,1.0
2015-10-27,49.2927,49.4,49.2,49.2,7533,34.9636375468652,35.0397461452738,34.8978848248476,34.8978848248476,10620.2310501097,0.0,1.0
2015-10-28,49.13,49.24,49.03,49.11,7613,34.9347687681585,35.0129862435197,34.8636619723755,34.9205474090019,10706.4309622942,0.122,1.0
2015-10-29,48.88,49.0499,48.87,48.99,14643,34.7570017787011,34.8778122247363,34.7498910991228,34.8352192540623,20592.968419923,0.0,1.0
2015-10-30,48.79,49.025,48.78,48.87,36991,34.6930056624965,34.8601066325864,34.6858949829182,34.7498910991228,52021.7506536483,0.0,1.0
2015-11-02,48.86,48.964,48.7602,48.78,30708,34.7427804195445,34.8167314871588,34.6718158373531,34.6858949829182,43185.7456968515,0.0,1.0
2015-11-03,49.02,49.0399,48.8701,48.91,7626,34.8565512927972,34.870701545158,34.7499622059186,34.778333817436,10724.7133217464,0.0,1.0
2015-11-04,49.02,49.129,48.7803,49.12,22061,34.8565512927972,34.9340577002006,34.6861083033055,34.9276580885802,31025.1639904338,0.0,1.0
2015-11-05,49.01,49.08,48.8136,49.06,7282,34.8494406132189,34.899215370267,34.7097868663012,34.8849940111104,10240.9339639336,0.0,1.0
2015-11-06,48.75,48.8296,48.62,48.62,8625,34.6645629441833,34.7211639536265,34.5721241096655,34.5721241096655,12129.6423288831,0.0,1.0
2015-11-09,48.6238,49.19,48.5301,49.19,5928,34.5748261679052,34.9774328456282,34.5081991002566,34.9774328456282,8336.75591021674,0.0,1.0
2015-11-10,48.6833,48.75,48.49,48.49,15175,34.6171347113961,34.6645629441833,34.4796852751476,34.4796852751476,21341.1388221219,0.0,1.0
2015-11-11,48.58,48.99,48.55,48.99,10332,34.5436813913523,34.8352192540623,34.5223493526174,34.8352192540623,14530.2567584952,0.0,1.0
2015-11-12,48.6656,48.7,48.62,48.696,2461,34.6045488085425,34.6290095462918,34.5721241096655,34.6261652744605,3460.99127784132,0.0,1.0
2015-11-13,48.572,48.8065,48.5301,48.6,49765,34.5379928476897,34.7047382838006,34.5081991002566,34.5579027505089,69986.2783184776,0.0,1.0
2015-11-16,48.7499,48.77,48.5703,48.77,5993,34.6644918373875,34.6787843033399,34.5367840321613,34.6787843033399,8428.16770747788,0.0,1.0
2015-11-17,48.7488,48.7865,48.646,48.73,5904,34.6637096626339,34.6905169246441,34.590611876569,34.6503415850267,8303.00386199723,0.0,1.0
2015-11-18,48.8399,48.8399,48.7201,48.7201,3945,34.7284879535922,34.7284879535922,34.6433020122442,34.6433020122442,5547.99292608046,0.0,1.0
2015-11-19,48.8313,48.86,48.71,48.71,14612,34.7223727691548,34.7427804195445,34.6361202258701,34.6361202258701,20549.3720243062,0.0,1.0
2015-11-20,48.8332,48.9199,48.7901,48.84,11929,34.7237237982747,34.7853733902185,34.6930767692922,34.7285590603879,16776.1743004344,0.0,1.0
2015-11-23,48.8,48.876,48.6208,48.82,9911,34.7001163420748,34.7541575068698,34.5726929640317,34.7143377012313,13938.1895793114,0.0,1.0
2015-11-24,48.8002,48.8799,48.6713,48.8383,12982,34.7002585556663,34.7569306719053,34.6086018959021,34.7273502448596,18257.0454160651,0.0,1.0
2015-11-25,48.715,48.731,48.63,48.646,5365,34.7306922642614,34.742099245196,34.6700926780465,34.681499658981,7525.21639970133,0.128,1.0
2015-11-27,48.62,48.6667,48.524,48.65,7622,34.6629633149623,34.6962574405651,34.5945214293548,34.6843514042147,10690.9970919895,0.0,1.0
2015-11-30,48.59,48.73,48.57,48.58,11264,34.64157522571,34.7413863088876,34.6273164995418,34.6344458626259,15799.447814769,0.0,1.0
2015-12-01,48.885,48.9,48.46,48.46,225164,34.8518914366914,34.8625854813175,34.5488935056165,34.5488935056165,315826.248913765,0.0,1.0
2015-12-02,48.82,48.87,48.69,48.87,17028,34.8055505766446,34.8411973920652,34.7128688565511,34.8411973920652,23884.3215012329,0.0,1.0
2015-12-03,48.525,48.68,48.4637,48.68,17376,34.5952343656633,34.705739493467,34.5515313699576,34.705739493467,24372.4436460783,0.0,1.0
2015-12-04,48.546,48.5799,48.4215,48.54,8838,34.6102060281399,34.634374568995,34.5214454577427,34.6059284102894,12396.6192992657,0.0,1.0
2015-12-07,48.59,48.63,48.3736,48.59,8964,34.64157522571,34.6700926780465,34.4872958085698,34.64157522571,12573.3531792959,0.0,1.0
2015-12-08,48.426,48.59,48.36,48.53,9189,34.5246536711305,34.64157522571,34.4775998747754,34.5987990472053,12888.9493936357,0.0,1.0
2015-12-09,48.4297,48.43,48.29,48.42,33548,34.5272915354716,34.5275054163642,34.4276943331866,34.5203760532801,47056.0968829786,0.0,1.0
2015-12-10,48.3,48.413,48.2006,48.29,6955,34.4348236962707,34.5153854991212,34.3639578272146,34.4276943331866,9755.42964770227,0.0,1.0
2015-12-11,48.36,48.45,48.2,48.26,53732,34.4775998747754,34.5417641425324,34.3635300654296,34.4063062439342,75367.181284017,0.0,1.0
2015-12-14,48.21,48.27,47.95,48.05,47907,34.3706594285137,34.4134356070183,34.1852959883267,34.2565896191678,67196.7459572211,0.0,1.0
2015-12-15,48.017,48.1,47.8901,47.91,31843,34.2330627209903,34.2922364345884,34.1425911034529,34.1567785359902,44664.5789032039,0.0,1.0
2015-12-16,47.7,48.1,47.66,47.95,74866,34.0070619112239,34.2922364345884,33.9785444588874,34.1852959883267,105010.78303449,0.0,1.0
2015-12-17,48.06,48.1199,47.67,47.67,7876,34.263718982252,34.3064238671258,33.9856738219715,33.9856738219715,11047.270151733,0.0,1.0
2015-12-18,48.14,48.31,47.8101,47.8101,35894,34.3207538869249,34.4419530593548,34.0855561987799,34.0855561987799,50346.7134111611,0.0,1.0
2015-12-21,48.165,48.24,47.83,48.0,71462,34.3385772946351,34.392047517766,34.0997436313173,34.2209428037473,100236.16297399,0.0,1.0
2015-12-22,48.11,48.18,48.07,48.11,63046,34.2993657976725,34.3492713392613,34.2708483453361,34.2993657976725,88431.4619078416,0.0,1.0
2015-12-23,48.06,48.13,48.03,48.13,99514,34.263718982252,34.3136245238408,34.2423308929996,34.3136245238408,139583.296328029,0.0,1.0
2015-12-24,48.1102,48.1194,47.9634,48.0,4629,34.2995083849342,34.3060673989716,34.1948493348594,34.2209428037473,6492.86611634994,0.0,1.0
2015-12-28,48.13,48.16,47.88,48.1,41604,34.3136245238408,34.3350126130931,34.1353904467379,34.2922364345884,58355.8440061833,0.0,1.0
2015-12-29,47.79,47.96,47.6975,47.85,64543,34.1824442430931,34.3040390437067,34.1162823662886,34.2253600550743,90236.6708496352,0.156,1.0
2015-12-30,47.8899,47.93,47.63,47.63,73925,34.2538990700419,34.2825811377161,34.0680020778096,34.0680020778096,103353.51459584,0.0,1.0
2015-12-31,48.0,48.0,47.69,47.7,13438,34.3326495850275,34.3326495850275,34.1109178897909,34.1180705251211,18787.4809487846,0.0,1.0
2016-01-04,47.9022,48.127,47.73,48.0,30654,34.2626968114981,34.4234880537213,34.1395284311118,34.3326495850275,42856.9311656526,0.0,1.0
2016-01-05,47.85,48.06,47.78,47.9,217183,34.2253600550743,34.3755653970088,34.1752916077628,34.2611232317254,303640.532437853,0.0,1.0
2016-01-06,47.95,48.1,47.87,48.1,45185,34.2968864083765,34.4041759383297,34.2396653257348,34.4041759383297,63172.5202166117,0.0,1.0
2016-01-07,47.9,47.932,47.86,47.86,5890,34.2611232317254,34.2840116647821,34.2325126904045,34.2325126904045,8234.72710137973,0.0,1.0
2016-01-08,48.0699,48.0699,47.87,47.87,15093,34.3826465059857,34.3826465059857,34.2396653257348,34.2396653257348,21101.3134365237,0.0,1.0
2016-01-11,47.9,48.06,47.9,48.06,8012,34.2611232317254,34.3755653970088,34.2611232317254,34.3755653970088,11201.4657956289,0.0,1.0
2016-01-12,47.8701,47.9799,47.84,47.85,11257,34.2397368520881,34.3182727880138,34.2182074197441,34.2253600550743,15738.255174912,0.0,1.0
2016-01-13,47.8434,47.87,47.75,47.822,7105,34.2206393157564,34.2396653257348,34.1538337017722,34.2053326761497,9933.40170718217,0.0,1.0
2016-01-14,47.8,47.89,47.651,47.89,17285,34.1895968784233,34.2539705963952,34.0830226120031,34.2539705963952,24165.9181574446,0.0,1.0
2016-01-15,47.6301,47.76,47.565,47.7,34349,34.0680736041629,34.1609863371024,34.0215099481632,34.1180705251211,48022.8592878256,0.0,1.0
2016-01-19,47.45,47.65,47.44,47.65,26800,33.9392546418658,34.0823073484701,33.9321020065356,34.0823073484701,37468.7073543254,0.0,1.0
2016-01-20,47.59,47.66,47.49,47.49,23913,34.0393915364888,34.0894599838003,33.9678651831866,33.9678651831866,33432.4327971636,0.0,1.0
2016-01-21,47.465,47.56,47.44,47.45,6344,33.9499835948611,34.0179336304981,33.9321020065356,33.9392546418658,8869.45818865077,0.0,1.0
2016-01-22,47.72,47.93,47.6,47.93,71062,34.1323757957815,34.2825811377161,34.046544171819,34.2825811377161,99350.7941049656,0.0,1.0
2016-01-25,47.863,48.0199,47.62,47.8,57502,34.2346584810036,34.3468833293347,34.0608494424794,34.1895968784233,80392.7466525531,0.0,1.0
2016-01-26,47.98,48.098,47.785,47.99,43541,34.3183443143671,34.4027454112636,34.1788679254279,34.3254969496973,60874.0666759211,0.0,1.0
2016-01-27,47.96,48.02,47.71,47.96,26116,34.3748501334758,34.4178545331424,34.1956651348651,34.3748501334758,36437.2020572167,0.099,1.0
2016-01-28,47.9001,48.08,47.9001,48.08,3172,34.3319174078087,34.4608589328089,34.3319174078087,34.4608589328089,4425.59369449729,0.0,1.0
2016-01-29,48.14,48.15,47.9601,48.014,23017,34.5038633324755,34.5110307324199,34.3749218074753,34.4135540931757,32113.4584067605,0.0,1.0
2016-02-01,48.065,48.22,48.025,48.22,13452,34.4501078328923,34.5612025320309,34.4214382331146,34.5612025320309,18768.3122252136,0.0,1.0
2016-02-02,48.01,48.0429,47.85,47.85,72235,34.4106871331979,34.4342678790151,34.2960087340871,34.2960087340871,100782.711387772,0.0,1.0
2016-02-03,48.05,48.12,47.97,47.97,9547,34.4393567329757,34.4895285325867,34.3820175334202,34.3820175334202,13320.0324720573,0.0,1.0
2016-02-04,47.91,48.1,47.81,47.99,8836,34.3390131337537,34.4751937326978,34.2673391343094,34.3963523333091,12328.0409472188,0.0,1.0
2016-02-05,47.79,47.86,47.69,47.69,13744,34.2530043344205,34.3031761340315,34.1813303349763,34.1813303349763,19175.712401378,0.0,1.0
2016-02-08,47.86,47.8674,47.66,47.7547,10801,34.3031761340315,34.3084800099904,34.159828135143,34.2277034126167,15069.6208998314,0.0,1.0
2016-02-09,47.78,47.9,47.7,47.9,4152,34.2458369344761,34.3318457338092,34.1884977349207,34.3318457338092,5792.89565559671,0.0,1.0
2016-02-10,47.79,47.86,47.67,47.7,24236,34.2530043344205,34.3031761340315,34.1669955350874,34.1884977349207,33814.2146216382,0.0,1.0
2016-02-11,47.7961,48.14,47.77,48.14,9002,34.2573764483866,34.5038633324755,34.2386695345317,34.5038633324755,12559.6451569561,0.0,1.0
2016-02-12,47.64,47.7632,47.51,47.75,19878,34.1454933352541,34.2337957025695,34.0523171359766,34.2243347346428,27733.9065129941,0.0,1.0
2016-02-16,47.6643,47.75,47.43,47.75,18602,34.1629101171191,34.2243347346428,33.9949779364211,34.2243347346428,25953.6235513993,0.0,1.0
2016-02-17,47.52,47.68,47.52,47.675,12370,34.059484535921,34.1741629350318,34.059484535921,34.1705792350596,17258.6992436732,0.0,1.0
2016-02-18,47.6533,47.8199,47.51,47.73,34130,34.1550259771802,34.2744348602544,34.0523171359766,34.209999934754,47618.3836044113,0.0,1.0
2016-02-19,47.7501,47.85,47.64,47.64,10868,34.2244064086423,34.2960087340871,34.1454933352541,34.1454933352541,15163.099707376,0.0,1.0
2016-02-22,47.862,47.8799,47.725,47.75,5877,34.3046096140204,34.3174392599209,34.2064162347818,34.2243347346428,8199.62614834824,0.0,1.0
2016-02-23,47.8807,47.94,47.81,47.86,17115,34.3180126519165,34.360515333587,34.2673391343094,34.3031761340315,23878.9521063434,0.0,1.0
2016-02-24,47.8917,48.08,47.8359,48.08,11961,34.3258967918554,34.4608589328089,34.2859027001655,34.4608589328089,16688.0599558266,0.0,1.0
2016-02-25,47.9263,47.9999,47.8161,47.8161,4066,34.4388550149795,34.4917424636059,34.359667557933,34.359667557933,5658.38602111598,0.123,1.0
2016-02-26,47.93,47.93,47.7925,47.91,6941,34.4415137590002,34.4415137590002,34.3427090825582,34.4271421696995,9659.33531051794,0.0,1.0
2016-02-29,48.06,48.06,47.868,47.98,6415,34.5349290894544,34.5349290894544,34.3969618321682,34.4774427322518,8927.33554487431,0.0,1.0
2016-03-01,47.986,48.18,47.8601,48.18,21416,34.481754209042,34.6211586252582,34.3912850543944,34.6211586252582,29803.2452110722,0.0,1.0
2016-03-02,48.07,48.07,47.83,47.83,8176,34.5421148841047,34.5421148841047,34.3696558124969,34.3696558124969,11378.0039617915,0.0,1.0
2016-03-03,48.19,48.2,48.075,48.12,7835,34.6283444199086,34.6355302145589,34.5457077814299,34.5780438573563,10903.456585205,0.0,1.0
2016-03-04,48.19,48.22,48.035,48.22,15674,34.6283444199086,34.6499018038595,34.5169646028286,34.6499018038595,21812.4797085518,0.0,1.0
2016-03-07,48.2252,48.29,48.15,48.29,6431,34.6536384170777,34.7002023664118,34.5996012413073,34.7002023664118,8949.60169744143,0.0,1.0
2016-03-08,48.3012,48.43,48.2401,48.43,10423,34.7082504564202,34.8008034915163,34.6643452511067,34.8008034915163,14505.0067629345,0.0,1.0
2016-03-09,48.355,48.38,48.2601,48.27,18005,34.7469100316389,34.7648745182647,34.6787168404073,34.6858307771112,25056.3798106722,0.0,1.0
2016-03-10,48.38,48.4799,48.1301,48.4799,17282,34.7648745182647,34.8366606068214,34.5853015099531,34.8366606068214,24050.2280415461,0.0,1.0
2016-03-11,48.3799,48.48,48.2801,48.48,19510,34.7648026603182,34.8367324647679,34.693088429708,34.8367324647679,27150.7897865157,0.0,1.0
2016-03-14,48.44,48.46,48.3301,48.46,14255,34.8079892861667,34.8223608754673,34.7290174029596,34.8223608754673,19837.7503027565,0.0,1.0
2016-03-15,48.44,48.54,48.3371,48.54,1696,34.8079892861667,34.8798472326699,34.7340474592148,34.8798472326699,2360.2121721133,0.0,1.0
2016-03-16,48.6,48.6,48.3133,48.36,11593,34.9229620005718,34.9229620005718,34.7169452679471,34.7505029289641,16133.2191694042,0.0,1.0
2016-03-17,48.72,48.78,48.6085,48.69,10378,35.0091915363757,35.0523063042776,34.9290699260246,34.9876341524247,14442.3832088395,0.0,1.0
2016-03-18,48.62,48.88,48.57,48.88,133022,34.9373335898725,35.1241642507809,34.9014046166209,35.1241642507809,185118.009173854,0.0,1.0
2016-03-21,48.738,48.7696,48.61,48.62,24331,35.0221259667463,35.0448330778413,34.9301477952222,34.9373335898725,33859.859881892,0.0,1.0
2016-03-22,48.6779,48.8,48.64,48.8,12335,34.9789393408979,35.0666778935783,34.9517051791731,35.0666778935783,17165.8119947037,0.0,1.0
2016-03-23,48.78,48.835,48.61,48.77,29364,35.0523063042776,35.0918281748544,34.9301477952222,35.0451205096273,40863.9564987825,0.0,1.0
2016-03-24,48.78,48.92,48.7558,48.92,10805,35.0523063042776,35.1529074293822,35.0349166812239,35.1529074293822,15036.6111554742,0.0,1.0
2016-03-28,48.764,48.8272,48.6801,48.78,10626,35.0408090328371,35.0862232550272,34.9805202157209,35.0523063042776,14787.5085736297,0.0,1.0
2016-03-29,48.73,48.825,48.0447,48.74,88029,35.1097926614802,35.1782398255032,34.6160364351122,35.1169976261142,122178.254122995,0.13,1.0
2016-03-30,48.8,48.9199,48.78,48.89,182197,35.1602274139182,35.2466149398799,35.1458174846502,35.2250720956242,252877.021963755,0.0,1.0
2016-03-31,48.83,49.0,48.83,48.83,23666,35.1818423078202,35.3043267065982,35.1818423078202,35.1818423078202,32846.7955114202,0.0,1.0
2016-04-01,48.91,48.99,48.85,48.99,15553,35.2394820248922,35.2971217419642,35.1962522370882,35.2971217419642,21586.5042926188,0.0,1.0
2016-04-04,48.9514,48.9805,48.82,48.82,8717,35.269310578477,35.2902770255619,35.1746373431862,35.1746373431862,12098.6020651166,0.0,1.0
2016-04-05,49.01,49.08,48.96,49.0,12894,35.3115316712322,35.3619664236702,35.2755068480622,35.3043267065982,17895.9934642209,0.0,1.0
2016-04-06,48.9977,49.01,48.88,49.01,4804,35.3026695647324,35.3115316712322,35.2178671309902,35.3115316712322,6667.62467830906,0.0,1.0
2016-04-07,49.08,49.09,48.93,48.93,21380,35.3619664236702,35.3691713883042,35.2538919541602,35.2538919541602,29673.9832685778,0.0,1.0
2016-04-08,49.068,49.1399,49.01,49.12,8144,35.3533204661094,35.4051241618279,35.3115316712322,35.3907862822062,11303.3171066089,0.0,1.0
2016-04-11,49.13,49.14,49.0501,49.14,13727,35.3979912468402,35.4051962114742,35.3404235794146,35.4051962114742,19052.1407075663,0.0,1.0
2016-04-12,49.145,49.17,49.0303,49.17,4385,35.4087986937912,35.4268111053762,35.3261577494393,35.4268111053762,6086.08122697445,0.0,1.0
2016-04-13,49.2665,49.27,49.1159,49.16,4313,35.4963390140943,35.4988607517162,35.3878322467063,35.4196061407422,5986.1501327117,0.0,1.0
2016-04-14,49.2934,49.32,49.2001,49.31,7470,35.5157203689598,35.5348855748862,35.4484980489246,35.5276806102522,10367.8510297603,0.0,1.0
2016-04-15,49.45,49.45,49.285,49.4,8996,35.6285501151282,35.6285501151282,35.5096681986672,35.5925252919582,12485.8350553848,0.0,1.0
2016-04-18,49.3501,49.474,49.33,49.39,24388,35.5565725184346,35.6458420302498,35.5420905395202,35.5853203273242,33848.8823177771,0.0,1.0
2016-04-19,49.492,49.51,49.41,49.48,15621,35.658810966591,35.6717799029322,35.5997302565922,35.6501650090302,21680.8836594225,0.0,1.0
2016-04-20,49.4999,49.6,49.47,49.57,18924,35.6645028886519,35.7366245846382,35.6429600443962,35.7150096907362,26265.2226087262,0.0,1.0
2016-04-21,49.47,49.4811,49.44,49.45,20726,35.6429600443962,35.65095755514,35.6213451504942,35.6285501151282,28766.2758290245,0.0,1.0
2016-04-22,49.515,49.53,49.4,49.4,15125,35.6753823852492,35.6861898322002,35.5925252919582,35.5925252919582,20992.4694545014,0.0,1.0
2016-04-25,49.45,49.49,49.4001,49.46,12660,35.6285501151282,35.6573699736642,35.5925973416046,35.6357550797622,17571.2174078669,0.0,1.0
2016-04-26,49.42,49.44,49.3674,49.4271,9203,35.6069352212262,35.6213451504942,35.5690371072514,35.6120507461164,12773.1369513902,0.0,1.0
2016-04-27,49.38,49.5099,49.32,49.46,9781,35.6681774206152,35.7620068302332,35.6248382013921,35.725963046246,13541.0838155371,0.125,1.0
2016-04-28,49.56,49.58,49.43,49.49,14826,35.7981950782845,35.8126414846922,35.7042934366345,35.7476326558576,20525.5197473831,0.0,1.0
2016-04-29,49.71,49.72,49.57,49.61,26245,35.9065431263423,35.9137663295461,35.8054182814884,35.8343110943038,36334.2955463421,0.0,1.0
2016-05-02,49.63,49.71,49.5201,49.71,11666,35.8487575007115,35.9065431263423,35.7693744975012,35.9065431263423,16150.7293520147,0.0,1.0
2016-05-03,49.73,49.76,49.67,49.7,9530,35.92098953275,35.9426591423615,35.8776503135269,35.8993199231384,13193.5925531202,0.0,1.0
2016-05-04,49.72,49.72,49.63,49.69,26662,35.9137663295461,35.9137663295461,35.8487575007115,35.8920967199346,36911.6017472499,0.0,1.0
2016-05-05,49.66,49.77,49.56,49.71,34551,35.870427110323,35.9498823455654,35.7981950782845,35.9065431263423,47833.3490349273,0.0,1.0
2016-05-06,49.72,49.8,49.59,49.8,16435,35.9137663295461,35.9715519551769,35.8198646878961,35.9715519551769,22753.0633379361,0.0,1.0
2016-05-09,49.69,49.7411,49.68,49.7,11256,35.8920967199346,35.9290072883063,35.8848735167307,35.8993199231384,15583.1141424891,0.0,1.0
2016-05-10,49.74,49.75,49.62,49.74,16443,35.9282127359538,35.9354359391577,35.8415342975076,35.9282127359538,22764.1387566586,0.0,1.0
2016-05-11,49.71,49.8199,49.6326,49.74,15753,35.9065431263423,35.9859261295526,35.8506355335445,35.9282127359538,21808.8838918471,0.0,1.0
2016-05-12,49.77,49.77,49.7,49.7,5492,35.9498823455654,35.9498823455654,35.8993199231384,35.8993199231384,7603.27495296289,0.0,1.0
2016-05-13,49.83,49.86,49.71,49.79,10380,35.9932215647885,36.0148911744,35.9065431263423,35.9643287519731,14370.3557923807,0.0,1.0
2016-05-16,49.8,49.898,49.62,49.84,19790,35.9715519551769,36.0423393465747,35.8415342975076,36.0004447679924,27397.8170646642,0.0,1.0
2016-05-17,49.71,49.802,49.1,49.6,21105,35.9065431263423,35.9729965958177,35.4659277309074,35.8270878910999,29218.3390171671,0.0,1.0
2016-05-18,49.5137,49.84,49.5,49.84,14721,35.7647516474507,36.0004447679924,35.7548558590614,36.0004447679924,20380.1548766509,0.0,1.0
2016-05-19,49.52,49.6,49.445,49.6,14766,35.7693022654691,35.8270878910999,35.7151282414402,35.8270878910999,20442.4541069647,0.0,1.0
2016-05-20,49.59,49.6,49.46,49.5,18409,35.8198646878961,35.8270878910999,35.725963046246,35.7548558590614,25485.922907701,0.0,1.0
2016-05-23,49.57,49.61,49.44,49.51,24312,35.8054182814884,35.8343110943038,35.7115166398383,35.7620790622653,33658.1974975298,0.0,1.0
2016-05-24,49.57,49.61,49.405,49.56,7452,35.8054182814884,35.8343110943038,35.6862354286248,35.7981950782845,10316.7525399635,0.0,1.0
2016-05-25,49.56,49.63,49.3912,49.63,30122,35.7981950782845,35.8487575007115,35.6762674082035,35.8487575007115,41701.7203447102,0.0,1.0
2016-05-26,49.57,49.57,49.4601,49.57,3408,35.8971529621773,35.8971529621773,35.8175665770544,35.8971529621773,4706.07126359008,0.127,1.0
2016-05-27,49.52,49.59,49.5086,49.56,11459,35.8609444157155,35.911636380762,35.8526888671223,35.8899112528849,15823.6122680395,0.0,1.0
2016-05-31,49.55,49.5905,49.394,49.42,11757,35.8826695435926,35.9119984662266,35.7696988786319,35.788527322792,16235.1173257126,0.0,1.0
2016-06-01,49.55,49.61,49.4401,49.61,13901,35.8826695435926,35.9261197993467,35.8030831584697,35.9261197993467,19195.7443178303,0.0,1.0
2016-06-02,49.65,49.68,49.49,49.6,11115,35.9550866365161,35.9768117643931,35.8392192878385,35.9188780900543,15348.5862954236,0.0,1.0
2016-06-03,49.93,49.95,49.75,49.8,28900,36.1578544967019,36.1723379152866,36.0275037294396,36.0637122759013,39907.7052575567,0.0,1.0
2016-06-06,49.94,50.18,49.75,50.18,13597,36.1650962059942,36.3388972290106,36.0275037294396,36.3388972290106,18775.9539234256,0.0,1.0
2016-06-07,49.98,50.01,49.8505,49.95,13305,36.1940630431636,36.2157881710407,36.1002829078277,36.1723379152866,18372.7342024842,0.0,1.0
2016-06-08,50.07,50.07,49.94,49.94,22477,36.2592384267948,36.2592384267948,36.1650962059942,36.1650962059942,31038.2522863011,0.0,1.0
2016-06-09,50.13,50.1899,50.03,50.03,7812,36.3026886825489,36.34606652121,36.2302715896254,36.2302715896254,10787.5084246378,0.0,1.0
2016-06-10,50.17,50.2,50.11,50.18,8860,36.3316555197183,36.3533806475953,36.2882052639642,36.3388972290106,12234.68057377,0.0,1.0
2016-06-13,50.15,50.18,50.14,50.14,24499,36.3171721011336,36.3388972290106,36.3099303918412,36.3099303918412,33830.4107648748,0.0,1.0
2016-06-14,50.105,50.182,50.09,50.13,6428,36.284584409318,36.3403455708691,36.2737218453795,36.3026886825489,8876.35741853199,0.0,1.0
2016-06-15,50.082,50.505,49.99,49.99,9173,36.2679284779456,36.574252781012,36.201304752456,36.201304752456,12666.8989732722,0.0,1.0
2016-06-16,50.2084,50.2499,50.124,50.158,3455,36.3594636834009,36.3895167769641,36.2983436569735,36.3229654685674,4770.97306798818,0.0,1.0
2016-06-17,50.1,50.21,50.0001,50.21,9557,36.2809635546718,36.3606223568877,36.2086188788412,36.3606223568877,13197.1605240993,0.0,1.0
2016-06-20,50.0098,50.15,49.9971,50.15,10576,36.2156433368548,36.3171721011336,36.2064463660535,36.3171721011336,14604.2868790284,0.0,1.0
2016-06-21,50.12,50.18,50.0,50.01,11103,36.2954469732565,36.3388972290106,36.2085464617483,36.2157881710407,15332.0156219603,0.0,1.0
2016-06-22,50.05,50.06,49.81,49.89,24114,36.2447550082101,36.2519967175024,36.0709539851937,36.1288876595325,33298.7683245924,0.0,1.0
2016-06-23,50.02,50.13,49.95,50.13,13675,36.223029880333,36.3026886825489,36.1723379152866,36.3026886825489,18883.6633009373,0.0,1.0
2016-06-24,50.12,50.2361,50.0,50.01,12695,36.2954469732565,36.3795232181407,36.2085464617483,36.2157881710407,17530.3916347641,0.0,1.0
2016-06-27,50.284,50.44,50.03,50.03,8425,36.4142110056511,36.5271816706117,36.2302715896254,36.2302715896254,11633.9936607237,0.0,1.0
2016-06-28,50.335,50.348,49.91,49.91,5826,36.5438376019841,36.5532757640746,36.2352823028713,36.2352823028713,8024.65557104157,0.128,1.0
2016-06-29,50.26,50.3394,50.25,50.28,10211,36.4893866668466,36.5470320568455,36.4821265421616,36.5039069162166,14064.4967449202,0.0,1.0
2016-06-30,50.2999,50.37,50.1346,50.32,20944,36.5183545643397,36.5692480383816,36.3983447032966,36.5329474149566,28847.9894060925,0.0,1.0
2016-07-01,50.5,50.58,50.3423,50.58,18988,36.6636296592867,36.7217106567668,36.5491374930042,36.7217106567668,26153.8208003669,0.0,1.0
2016-07-05,50.66,50.746,50.5601,50.74,669446,36.7797916542468,36.8422287265379,36.7072630086436,36.8378726517269,922086.092243649,0.0,1.0
2016-07-06,50.74,50.79,50.535,50.79,10841,36.8378726517269,36.8741732751519,36.6890400956843,36.8741732751519,14932.2504369484,0.0,1.0
2016-07-07,50.72,50.76,50.52,50.52,24287,36.8233524023569,36.8523929010969,36.6781499086567,36.6781499086567,33452.5935210928,0.0,1.0
2016-07-08,50.88,50.88,50.48,50.54,58953,36.939514397317,36.939514397317,36.6491094099167,36.6926701580268,81201.0847716467,0.0,1.0
2016-07-11,50.74,50.94,50.7001,50.94,31169,36.8378726517269,36.9830751454271,36.8089047542337,36.9830751454271,42931.7695663911,0.0,1.0
2016-07-12,50.66,50.77,50.5901,50.719,16014,36.7797916542468,36.8596530257819,36.7290433826986,36.8226263898884,22057.4724192688,0.0,1.0
2016-07-13,50.85,50.92,50.535,50.92,25520,36.917734023262,36.968554896057,36.6890400956843,36.968554896057,35150.9114612051,0.0,1.0
2016-07-14,50.75,50.75,50.656,50.74,21741,36.8451327764119,36.8451327764119,36.7768876043728,36.8378726517269,29945.7666958487,0.0,1.0
2016-07-15,50.5,50.75,50.5,50.7114,23736,36.6636296592867,36.8451327764119,36.6636296592867,36.8171086951278,32693.6533872713,0.0,1.0
2016-07-18,50.75,50.77,50.59,50.59,14579,36.8451327764119,36.8596530257819,36.7289707814518,36.7289707814518,20080.9223429823,0.0,1.0
2016-07-19,50.7999,50.81,50.6666,50.79,15783,36.8813607985901,36.888693524522,36.784583336539,36.8741732751519,21739.2960655251,0.0,1.0
2016-07-20,50.76,50.86,50.6929,50.86,21336,36.8523929010969,36.924994147947,36.8036774644605,36.924994147947,29387.9250366878,0.0,1.0
2016-07-21,50.83,50.85,50.715,50.84,15368,36.903213773892,36.917734023262,36.8197223400144,36.910473898577,21167.6805382366,0.0,1.0
2016-07-22,50.84,50.864,50.7801,50.86,13952,36.910473898577,36.927898197821,36.8669857517138,36.924994147947,19217.3008113924,0.0,1.0
2016-07-25,50.7434,50.918,50.6967,50.87,18940,36.8403410941198,36.96710287112,36.8064363118408,36.932254272632,26087.7062333552,0.0,1.0
2016-07-26,50.75,50.83,50.591,50.83,15732,36.8451327764119,36.903213773892,36.7296967939203,36.903213773892,21669.0493380752,0.0,1.0
2016-07-27,50.7319,51.24,50.629,50.79,11656,36.9162093970781,37.2859398032852,36.8413318950142,36.9584871703523,16018.1946103817,0.116,1.0
2016-07-28,50.81,50.81,50.679,50.77,36537,36.9730406207049,36.9730406207049,36.8777155208956,36.9439337199998,50210.7735483457,0.0,1.0
2016-07-29,50.94,50.94,50.7134,50.82,23290,37.0676380479966,37.0676380479966,36.902747455502,36.9803173458812,32006.1558404076,0.0,1.0
2016-08-01,50.7575,50.93,50.71,50.93,26779,36.9348378135294,37.0603613228203,36.9002733689421,37.0603613228203,36800.8951159414,0.0,1.0
2016-08-02,50.675,50.71,50.63,50.64,10543,36.8748048308251,36.9002733689421,36.8420595675318,36.8493362927081,14488.6604132854,0.0,1.0
2016-08-03,50.69,50.6999,50.62,50.67,13651,36.8857199185895,36.892923876514,36.8347828423555,36.8711664682369,18759.8125108374,0.0,1.0
2016-08-04,50.7726,50.84,50.7403,50.84,17758,36.9458256685456,36.9948707962338,36.9223218462262,36.9948707962338,24403.8349254597,0.0,1.0
2016-08-05,50.74,50.82,50.631,50.82,33592,36.9221035444709,36.9803173458812,36.8427872400494,36.9803173458812,46163.6233143397,0.0,1.0
2016-08-08,50.68,50.81,50.6,50.81,687067,36.8784431934132,36.9730406207049,36.8202293920029,36.9730406207049,944198.088226762,0.0,1.0
2016-08-09,50.79,50.882,50.7,50.7,19014,36.9584871703523,37.0254330419742,36.8929966437658,36.8929966437658,26129.8860948695,0.0,1.0
2016-08-10,50.92,50.93,50.9,50.91,17026,37.0530845976441,37.0603613228203,37.0385311472915,37.0458078724678,23397.8879063451,0.0,1.0
2016-08-11,50.78,51.02,50.78,50.96,41745,36.9512104451761,37.1258518494069,36.9512104451761,37.0821914983492,57367.8392253247,0.0,1.0
2016-08-12,51.06,51.11,50.83,50.94,104468,37.1549587501121,37.1913423759935,36.9875940710575,37.0676380479966,143564.580864564,0.0,1.0
2016-08-15,50.99,51.0599,50.93,51.03,27215,37.1040216738781,37.1548859828603,37.0603613228203,37.1331285745832,37400.0657448128,0.0,1.0
2016-08-16,50.95,50.9899,50.8479,50.92,50271,37.0749147731729,37.1039489066263,37.000619409123,37.0530845976441,69084.6483577985,0.0,1.0
2016-08-17,51.04,51.04,50.8801,51.0,33483,37.1404052997595,37.1404052997595,37.0240504641907,37.1112983990543,46013.8306571217,0.0,1.0
2016-08-18,51.14,51.14,50.9239,51.06,27951,37.2131725515223,37.2131725515223,37.0559225204628,37.1549587501121,38411.509742174,0.0,1.0
2016-08-19,50.9861,51.05,50.9072,51.0,26224,37.1011837510593,37.1476820249358,37.0437703894184,37.1112983990543,36038.1893842356,0.0,1.0
2016-08-22,51.0576,51.16,50.96,50.96,24061,37.1532123360697,37.2277260018749,37.0821914983492,37.0821914983492,33065.6983974258,0.0,1.0
2016-08-23,51.14,51.1999,51.02,51.17,22837,37.2131725515223,37.2567601353283,37.1258518494069,37.2350027270512,31383.6230539883,0.0,1.0
2016-08-24,51.1,51.17,51.055,51.07,18894,37.1840656508172,37.2350027270512,37.1513203875239,37.1622354752883,25964.9767474736,0.0,1.0
2016-08-25,51.1221,51.1599,51.09,51.12,17584,37.2001472134568,37.2276532346231,37.1767889256409,37.1986191011698,24164.7163717358,0.0,1.0
2016-08-26,51.0068,51.26,50.95,51.1,24478,37.1162465721742,37.3004932536378,37.0749147731729,37.1840656508172,33638.7583796263,0.0,1.0
2016-08-29,51.06,51.11,50.9501,51.06,99341,37.2575605750977,37.2940446728014,37.1773685283448,37.2575605750977,136142.876283486,0.141,1.0
2016-08-30,51.0499,51.06,50.975,51.05,13275,37.2501907873615,37.2575605750977,37.1955376090012,37.2502637555569,18192.8577592663,0.0,1.0
2016-08-31,50.9671,51.0699,50.9429,51.04,162334,37.1897731215641,37.264784426443,37.1721148182754,37.2429669360162,222472.269039001,0.0,1.0
2016-09-01,51.0,51.03,50.8165,50.9,22860,37.2137796578531,37.2356701164754,37.0798830192803,37.1408114624456,31328.7177684993,0.0,1.0
2016-09-02,50.99,51.12,50.9325,51.1,18079,37.2064828383124,37.3013414923422,37.164526125953,37.2867478532607,24776.5480549737,0.0,1.0
2016-09-06,51.11,51.12,50.95,51.0,19993,37.2940446728014,37.3013414923422,37.1772955601494,37.2137796578531,27399.6086765357,0.0,1.0
2016-09-07,51.14,51.2,51.08,51.2,27842,37.3159351314237,37.3597160486683,37.2721542141792,37.3597160486683,38156.3499610917,0.0,1.0
2016-09-08,50.9934,51.12,50.91,51.1,38325,37.2089637569562,37.3013414923422,37.1481082819863,37.2867478532607,52522.883135509,0.0,1.0
2016-09-09,50.81,50.9199,50.797,50.9,47720,37.0751400865788,37.1553321333317,37.0656542211758,37.1408114624456,65398.3557267185,0.0,1.0
2016-09-12,50.7692,50.83,50.7001,50.73,16587,37.0453690628525,37.0897337256603,36.9949480398259,37.0167655302527,22731.8215934426,0.0,1.0
2016-09-13,50.6301,51.19,50.5376,50.72,23205,36.9438703030406,37.3524192291275,36.8763747222886,37.009468710712,31801.526501226,0.0,1.0
2016-09-14,50.75,50.77,50.6003,50.6003,12525,37.0313591693343,37.0459528084158,36.9221257808091,36.9221257808091,17165.0126881213,0.0,1.0
2016-09-15,50.7,50.7126,50.555,50.555,22418,36.9948750716305,37.0040690642518,36.8890711882895,36.8890711882895,30722.9744065711,0.0,1.0
2016-09-16,50.7,50.76,50.6628,50.76,22895,36.9948750716305,37.038655988875,36.9677309029389,37.038655988875,31376.6838718193,0.0,1.0
2016-09-19,50.77,50.79,50.6601,50.75,46199,37.0459528084158,37.0605464474973,36.9657607616629,37.0313591693343,63313.8859224364,0.0,1.0
2016-09-20,50.7,50.76,50.6596,50.7,18585,36.9948750716305,37.038655988875,36.9653959206858,36.9948750716305,25470.0008629728,0.0,1.0
2016-09-21,50.9,50.9,50.6537,50.77,42008,37.1408114624456,37.1408114624456,36.9610907971568,37.0459528084158,57570.2876648782,0.0,1.0
2016-09-22,51.02,51.06,50.9301,50.98,29763,37.2283732969346,37.2575605750977,37.1627748892633,37.1991860187716,40789.0038033178,0.0,1.0
2016-09-23,51.11,51.13,51.0188,51.07,32155,37.2940446728014,37.308638311883,37.2274976785898,37.2648573946384,44067.1443502229,0.0,1.0
2016-09-26,51.1,51.16,51.045,51.11,30844,37.2867478532607,37.3305287705052,37.2466153457865,37.2940446728014,42270.4711658614,0.0,1.0
2016-09-27,51.18,51.19,51.0216,51.19,29312,37.3451224095867,37.3524192291275,37.2295407880612,37.3524192291275,40170.9263005359,0.0,1.0
2016-09-28,51.1,51.16,51.009,51.1,20841,37.3604457306223,37.404313181578,37.2939134300061,37.3604457306223,28505.4174053148,0.101,1.0
2016-09-29,51.2,51.2,51.06,51.06,10513,37.4335581488819,37.4335581488819,37.3312007633185,37.3312007633185,14379.2261974989,0.0,1.0
2016-09-30,51.07,51.18,51.01,51.18,12593,37.3385120051445,37.41893566523,37.2946445541887,37.41893566523,17224.1601355563,0.0,1.0
2016-10-03,51.06,51.0899,51.02,51.02,17664,37.3312007633185,37.3530613763781,37.3019557960147,37.3019557960147,24160.0543662723,0.0,1.0
2016-10-04,50.96,51.1,50.95,51.1,28100,37.258088345059,37.3604457306223,37.250777103233,37.3604457306223,38433.963297795,0.0,1.0
2016-10-05,50.87,50.95,50.83,50.91,15142,37.1922871686254,37.250777103233,37.1630422013216,37.2215321359292,20710.5719663776,0.0,1.0
2016-10-06,50.87,50.92,50.8071,50.91,43757,37.1922871686254,37.2288433777552,37.1462994575401,37.2215321359292,59848.929965182,0.0,1.0
2016-10-07,50.96,50.96,50.8493,50.86,41924,37.258088345059,37.258088345059,37.1771528980457,37.1849759267994,57341.8319322689,0.0,1.0
2016-10-10,50.88,50.9399,50.84,50.84,33989,37.1995984104514,37.2433927489888,37.1703534431475,37.1703534431475,46488.68250992,0.0,1.0
2016-10-11,50.85,50.92,50.82,50.86,14944,37.1776646849735,37.2288433777552,37.1557309594956,37.1849759267994,20439.7561395818,0.0,1.0
2016-10-12,50.84,50.8999,50.7724,50.8,25823,37.1703534431475,37.214147781685,37.1209294484041,37.1411084758437,35319.5812896427,0.0,1.0
2016-10-13,50.9,51.0227,50.81,50.81,20096,37.2142208941033,37.3039298313077,37.1484197176697,37.1484197176697,27486.4386630778,0.0,1.0
2016-10-14,50.98,51.06,50.82,51.05,77999,37.2727108287109,37.3312007633185,37.1557309594956,37.3238895214926,106683.654920452,0.0,1.0
2016-10-17,50.97,50.98,50.8301,50.98,26352,37.2653995868849,37.2727108287109,37.1631153137398,37.2727108287109,36043.124584466,0.0,1.0
2016-10-18,51.0433,51.09,50.9237,50.98,60950,37.3189909894692,37.3531344887964,37.2315485372308,37.2727108287109,83364.7709252884,0.0,1.0
2016-10-19,51.01,51.167,50.91,50.91,29959,37.2946445541887,37.4094310508562,37.2215321359292,37.2215321359292,40976.6230049339,0.0,1.0
2016-10-20,51.09,51.18,51.02,51.13,43255,37.3531344887964,37.41893566523,37.3019557960147,37.3823794561002,59162.3161012855,0.0,1.0
2016-10-21,51.01,51.16,51.0,51.11,23968,37.2946445541887,37.404313181578,37.2873333123628,37.3677569724483,32782.3926093079,0.0,1.0
2016-10-24,51.0301,51.14,50.9045,51.14,54679,37.3093401502589,37.3896906979261,37.2175109529249,37.3896906979261,74787.5686533855,0.0,1.0
2016-10-25,50.9,51.12,50.9,51.05,469125,37.2142208941033,37.3750682142742,37.2142208941033,37.3238895214926,641648.862351532,0.0,1.0
2016-10-26,50.93,51.08,50.8612,50.97,55593,37.2361546195811,37.3458232469704,37.1858532758186,37.2653995868849,76037.6982780896,0.0,1.0
2016-10-27,50.68,50.82,50.6644,50.82,37801,37.124292619644,37.2268459141734,37.1128652525393,37.2268459141734,51603.8029230029,0.097,1.0
2016-10-28,50.69,50.73,50.675,50.68,18435,37.1316178549676,37.1609187962617,37.1206300019823,37.124292619644,25166.4269962582,0.0,1.0
2016-10-31,50.6765,50.73,50.6554,50.73,22805,37.1217287872808,37.1609187962617,37.1062725407482,37.1609187962617,31132.1056495616,0.0,1.0
2016-11-01,50.58,50.6786,50.45,50.52,49038,37.0510402664087,37.1232670866987,36.9558122072029,37.0070888544676,66943.9244395179,0.0,1.0
2016-11-02,50.55,50.7744,50.52,50.52,19197,37.0290645604382,37.1934428410981,37.0070888544676,37.0070888544676,26206.6666149807,0.0,1.0
2016-11-03,50.51,50.72,50.501,50.72,27474,36.999763619144,37.1535935609381,36.9931709073529,37.1535935609381,37505.9623159859,0.0,1.0
2016-11-04,50.67,50.7,50.51,50.51,25681,37.1169673843205,37.1389430902911,36.999763619144,36.999763619144,35058.2593811179,0.0,1.0
2016-11-07,50.71,50.7199,50.607,50.67,31443,37.1462683256146,37.1535203085849,37.0708184017823,37.1169673843205,42924.2182827962,0.0,1.0
2016-11-08,50.56,50.72,50.5217,50.72,34997,37.0363897957617,37.1535935609381,37.0083341444726,37.1535935609381,47775.9395491212,0.0,1.0
2016-11-09,50.22,50.4986,50.22,50.33,51571,36.7873317947617,36.9914128508752,36.7873317947617,36.8679093833205,70401.8338282633,0.0,1.0
2016-11-10,49.92,50.1715,49.92,50.08,50587,36.5675747350558,36.7518044034426,36.5675747350558,36.6847785002323,69058.5322733777,0.0,1.0
2016-11-11,49.82,50.12,49.8,50.12,51833,36.4943223818206,36.7140794415264,36.4796719111735,36.7140794415264,70759.5015186901,0.0,1.0
2016-11-14,49.57,49.77,49.0012,49.74,82706,36.3111914987323,36.4576962052029,35.89453211353,36.4357204992323,112905.587803229,0.0,1.0
2016-11-15,49.61,49.65,49.44,49.45,51010,36.3404924400264,36.3697933813206,36.2159634395265,36.22328867485,69635.9881247157,0.0,1.0
2016-11-16,49.53,49.74,49.5,49.74,45988,36.2818905574382,36.4357204992323,36.2599148514676,36.4357204992323,62780.2356769148,0.0,1.0
2016-11-17,49.54,49.65,49.4101,49.65,38839,36.2892157927617,36.3697933813206,36.1940609859091,36.3697933813206,53020.8222461446,0.0,1.0
2016-11-18,49.31,49.489,49.29,49.42,81023,36.1207353803206,36.2518570926117,36.1060849096735,36.2013129688794,110608.050692586,0.0,1.0
2016-11-21,49.38,49.42,49.26,49.42,27194,36.1720120275853,36.2013129688794,36.0841092037029,36.2013129688794,37123.7220361403,0.0,1.0
2016-11-22,49.42,49.4526,49.34,49.45,27560,36.2013129688794,36.2251932360341,36.1427110862912,36.22328867485,37623.3646876527,0.0,1.0
2016-11-23,49.37,49.4199,49.2645,49.35,39889,36.1646867922618,36.2012397165262,36.0874055595985,36.1500363216147,54454.2232955652,0.0,1.0
2016-11-25,49.31,49.41,49.3,49.41,13924,36.1207353803206,36.1939877335559,36.113410144997,36.1939877335559,19008.2630591755,0.0,1.0
2016-11-28,49.24,49.42,49.1862,49.37,53340,36.1536989392765,36.2858611206142,36.1141971317433,36.2491494035759,72647.1060239614,0.115,1.0
2016-11-29,49.47,49.48,49.22,49.4,41189,36.3225728376525,36.3299151810601,36.1390142524612,36.2711764337989,56097.8937011801,0.0,1.0
2016-11-30,49.37,49.48,49.3601,49.38,27028,36.2491494035759,36.3299151810601,36.2418804836024,36.2564917469836,36811.1357633227,0.0,1.0
2016-12-01,49.19,49.31,49.18,49.3,34761,36.1169872222382,36.20509534313,36.1096448788306,36.1977529997224,47343.1955849067,0.0,1.0
2016-12-02,49.38,49.3999,49.14,49.14,22784,36.2564917469836,36.2711030103648,36.0802755051999,36.0802755051999,31030.9648228335,0.0,1.0
2016-12-05,49.34,49.43,49.1662,49.34,19435,36.227122373353,36.2932034640218,36.099512444928,36.227122373353,26469.7507606991,0.0,1.0
2016-12-06,49.4,49.48,49.3301,49.42,21131,36.2711764337989,36.3299151810601,36.2198534533794,36.2858611206142,28779.6399961067,0.0,1.0
2016-12-07,49.58,49.6,49.28,49.28,34915,36.4033386151366,36.4180233019519,36.1830683129071,36.1830683129071,47552.9378857633,0.0,1.0
2016-12-08,49.51,49.5999,49.395,49.57,38343,36.3519422112831,36.4179498785178,36.2675052620951,36.395996271729,52221.747024311,0.0,1.0
2016-12-09,49.18,49.53,49.14,49.5,83070,36.1096448788306,36.3666268980984,36.0802755051999,36.3445998678754,113138.265793222,0.0,1.0
2016-12-12,49.17,49.3498,49.156,49.22,90867,36.1023025354229,36.2343178698925,36.0920232546522,36.1390142524612,123757.491246331,0.0,1.0
2016-12-13,49.33,49.44,49.194,49.42,28569,36.2197800299453,36.3005458074295,36.1199241596013,36.2858611206142,38909.9207348811,0.0,1.0
2016-12-14,49.15,49.54,49.15,49.49,32838,36.0876178486076,36.373969241506,36.0876178486076,36.3372575244678,44724.1407501846,0.0,1.0
2016-12-15,49.09,49.17,49.01,49.13,62112,36.0435637881617,36.1023025354229,35.9848250409005,36.0729331617923,84594.2453948311,0.0,1.0
2016-12-16,49.11,49.1359,49.0,49.03,35456,36.058248474977,36.0772651444028,35.9774826974928,35.9995097277158,48289.7598647465,0.0,1.0
2016-12-19,49.26,49.27,49.1397,49.19,37238,36.1683836260918,36.1757259694994,36.0800552348977,36.1169872222382,50716.7779175154,0.0,1.0
2016-12-20,49.24,49.25,49.14,49.24,54943,36.1536989392765,36.1610412826841,36.0802755051999,36.1536989392765,74830.3327010594,0.0,1.0
2016-12-21,49.2962,49.34,49.226,49.28,43014,36.1949629092275,36.227122373353,36.1434196585058,36.1830683129071,58583.4761626298,0.0,1.0
2016-12-22,49.33,49.34,49.19,49.19,34232,36.2197800299453,36.227122373353,36.1169872222382,36.1169872222382,46622.7171618345,0.0,1.0
2016-12-23,49.46,49.46,49.3,49.3,42464,36.3152304942448,36.3152304942448,36.1977529997224,36.1977529997224,57834.3965167135,0.0,1.0
2016-12-27,49.32,49.395,49.26,49.31,31674,36.2124376865377,36.2675052620951,36.1683836260918,36.20509534313,43138.815826827,0.0,1.0
2016-12-28,49.36,49.43,49.14,49.14,37055,36.3233070719932,36.3748190552801,36.1614122673774,36.1614122673774,50354.3027173939,0.111,1.0
2016-12-29,49.45,49.48,49.31,49.31,60438,36.3895367647906,36.4116133290564,36.2865127982169,36.2865127982169,82129.6275167684,0.0,1.0
2016-12-30,49.8,49.8,49.428,49.44,52765,36.6470966812249,36.6470966812249,36.373347284329,36.3821779100353,71702.7333121924,0.0,1.0
2017-01-03,49.63,49.7247,49.41,49.51,47785,36.5219961503854,36.5916845049178,36.3601013457696,36.4336898933222,64935.3759371385,0.0,1.0
2017-01-04,49.7,49.7245,49.6241,49.66,37751,36.5735081336723,36.5915373278227,36.5176544260798,36.5440727146512,51300.1020613773,0.0,1.0
2017-01-05,49.87,49.891,49.66,49.77,51831,36.6986086645118,36.7140622594978,36.5440727146512,36.6250201169591,70433.5140775938,0.0,1.0
2017-01-06,49.7425,49.8299,49.7069,49.75,25446,36.6047832663821,36.6690996569432,36.5785857434534,36.6103024074486,34578.7501537392,0.0,1.0
2017-01-09,49.85,49.87,49.75,49.85,29740,36.6838909550013,36.6986086645118,36.6103024074486,36.6838909550013,40413.8972558438,0.0,1.0
2017-01-10,49.77,49.87,49.76,49.86,29028,36.6250201169591,36.6986086645118,36.6176612622039,36.6912498097565,39446.3553982056,0.0,1.0
2017-01-11,49.89,49.95,49.7246,49.91,31722,36.7133263740223,36.7574795025539,36.5916109163702,36.7280440835329,43107.2511348312,0.0,1.0
2017-01-12,49.88,49.99,49.8101,49.99,38109,36.7059675192671,36.786914921575,36.6545291245277,36.786914921575,51786.5908044032,0.0,1.0
2017-01-13,49.76,49.87,49.7,49.84,44703,36.6176612622039,36.6986086645118,36.5735081336723,36.676532100246,60747.2242443842,0.0,1.0
2017-01-17,49.94,49.97,49.8602,49.96,30125,36.7501206477986,36.7721972120644,36.6913969868516,36.7648383573092,40937.0764906623,0.0,1.0
2017-01-18,49.69,49.9,49.69,49.9,20612,36.566149278917,36.7206852287776,36.566149278917,36.7206852287776,28009.7932157852,0.0,1.0
2017-01-19,49.65,49.69,49.5,49.69,40749,36.5367138598959,36.566149278917,36.4263310385669,36.566149278917,55374.1055574439,0.0,1.0
2017-01-20,49.63,49.68,49.501,49.66,15825,36.5219961503854,36.5587904241617,36.4270669240425,36.5440727146512,21504.7049116923,0.0,1.0
2017-01-23,49.84,49.87,49.6871,49.73,39181,36.676532100246,36.6986086645118,36.564015211038,36.5955846979381,53243.3392192743,0.0,1.0
2017-01-24,49.78,49.936,49.6942,49.84,70295,36.6323789717144,36.7471771058965,36.5692399979142,36.676532100246,95524.3748352234,0.0,1.0
2017-01-25,49.64,49.69,49.6,49.62,54888,36.5293550051407,36.566149278917,36.4999195861196,36.5146372956301,74587.6930927624,0.0,1.0
2017-01-26,49.74,49.74,49.6,49.64,50867,36.6029435526933,36.6029435526933,36.4999195861196,36.5293550051407,69123.5276298928,0.0,1.0
2017-01-27,49.675,49.6999,49.6501,49.67,46537,36.6309072007633,36.6492687425711,36.6125456589556,36.6272201441754,63108.6055917236,0.103,1.0
2017-01-30,49.62,49.721,49.528,49.58,21886,36.5903495782965,36.664828121372,36.5225077370792,36.5608531255933,29679.5010847382,0.0,1.0
2017-01-31,49.71,49.77,49.6376,49.7,57063,36.6567165968786,36.7009612759334,36.6033280174859,36.6493424837028,77382.8644063976,0.0,1.0
2017-02-01,49.66,49.69,49.5201,49.55,38367,36.6198460309996,36.641968370527,36.5166821876703,36.5387307860659,52029.3072337637,0.0,1.0
2017-02-02,49.67,49.79,49.6403,49.78,385607,36.6272201441754,36.715709502285,36.6053190280433,36.7083353891092,522919.828876115,0.0,1.0
2017-02-03,49.7,49.82,49.6006,49.82,32264,36.6493424837028,36.7378318418124,36.5760437987354,36.7378318418124,43753.0577994149,0.0,1.0
2017-02-06,49.88,49.89,49.81,49.85,44093,36.7820765208672,36.7894506340429,36.7304577286366,36.7599541813398,59794.3087512272,0.0,1.0
2017-02-07,49.9,49.9599,49.8,49.8,65356,36.7968247472187,36.8409956851417,36.7230836154608,36.7230836154608,88628.9624825986,0.0,1.0
2017-02-08,49.99,50.03,49.86,49.98,346132,36.8631917658009,36.8926882185041,36.7673282945156,36.8558176526251,469387.968082912,0.0,1.0
2017-02-09,49.89,49.99,49.81,49.99,130897,36.7894506340429,36.8631917658009,36.7304577286366,36.8631917658009,177508.802590194,0.0,1.0
2017-02-10,49.87,49.896,49.8268,49.85,74681,36.7747024076914,36.7938751019484,36.7428462387719,36.7599541813398,101274.550877699,0.0,1.0
2017-02-13,49.8534,49.9,49.8,49.85,31633,36.7624613798195,36.7968247472187,36.7230836154608,36.7599541813398,42897.3616838858,0.0,1.0
2017-02-14,49.75,49.89,49.665,49.89,180093,36.6862130495818,36.7894506340429,36.6235330875875,36.7894506340429,244223.265505518,0.0,1.0
2017-02-15,49.71,49.73,49.6294,49.69,63506,36.6567165968786,36.6714648232302,36.5972812446817,36.641968370527,86120.1862326321,0.0,1.0
2017-02-16,49.81,49.88,49.7392,49.75,54585,36.7304577286366,36.7820765208672,36.6782490073519,36.6862130495818,74022.4603267127,0.0,1.0
2017-02-17,49.91,49.94,49.82,49.94,120905,36.8041988603945,36.8263211999219,36.7378318418124,36.8263211999219,163958.698649834,0.0,1.0
2017-02-21,49.88,49.91,49.75,49.83,24965,36.7820765208672,36.8041988603945,36.6862130495818,36.7452059549882,33854.9184218445,0.0,1.0
2017-02-22,49.88,49.935,49.84,49.9,36267,36.7820765208672,36.822634143334,36.752580068164,36.7968247472187,49181.5071662341,0.0,1.0
2017-02-23,50.058,50.06,49.9811,50.03,17911,36.9133357353963,36.9148105580315,36.8566288050744,36.8926882185041,24289.022385486,0.0,1.0
2017-02-24,50.02,50.1327,49.94,49.96,40538,36.966429350262,37.0497183664111,36.9073067123568,36.9220873718331,54852.7622396841,0.11,1.0
2017-02-27,49.92,50.07,49.9,50.07,28371,36.8925260528805,37.0033809989528,36.8777453934041,37.0033809989528,38389.3560980333,0.0,1.0
2017-02-28,49.96,50.06,49.9,50.06,21478,36.9220873718331,36.9959906692147,36.8777453934041,36.9959906692147,29062.302713107,0.0,1.0
2017-03-01,49.81,49.94,49.7811,49.94,50023,36.8112324257607,36.9073067123568,36.7898743728175,36.9073067123568,67687.1016210892,0.0,1.0
2017-03-02,49.75,49.84,49.69,49.84,22270,36.7668904473318,36.8334034149752,36.7225484689028,36.8334034149752,30133.9734342534,0.0,1.0
2017-03-03,49.8,49.85,49.69,49.81,27557,36.8038420960226,36.8407937447134,36.7225484689028,36.8112324257607,37287.916745744,0.0,1.0
2017-03-06,49.74,49.83,49.74,49.83,29877,36.7595001175936,36.826013085237,36.7595001175936,36.826013085237,40427.1542117283,0.0,1.0
2017-03-07,49.67,49.74,49.67,49.7,24278,36.7077678094265,36.7595001175936,36.7077678094265,36.729938798641,32851.0375858466,0.0,1.0
2017-03-08,49.51,49.584,49.5,49.58,33834,36.589522533616,36.6442109736784,36.5821322038779,36.6412548417831,45781.4484586677,0.0,1.0
2017-03-09,49.3301,49.44,49.3301,49.4,38498,36.4565705016266,36.5377902254489,36.4565705016266,36.5082289064963,52092.3982609737,0.0,1.0
2017-03-10,49.42,49.4642,49.28,49.29,30837,36.5230095659726,36.5556748234153,36.4195449496384,36.4269352793766,41726.1490252389,0.0,1.0
2017-03-13,49.35,49.4439,49.28,49.36,46263,36.4712772578055,36.5406724540468,36.4195449496384,36.4786675875437,62599.371934839,0.0,1.0
2017-03-14,49.2,49.35,49.1779,49.19,46547,36.3604223117331,36.4712772578055,36.3440896830118,36.353031981995,62983.6579005026,0.0,1.0
2017-03-15,49.43,49.55,49.21,49.29,28598,36.5303998957108,36.6190838525686,36.3678126414713,36.4269352793766,38696.5142466447,0.0,1.0
2017-03-16,49.54,49.55,49.411,49.5,19999,36.6116935228305,36.6190838525686,36.5163582692083,36.5821322038779,27061.0388285421,0.0,1.0
2017-03-17,49.65,49.68,49.46,49.46,39481,36.6929871499502,36.7151581391647,36.5525708849252,36.5525708849252,53422.5148252249,0.0,1.0
2017-03-20,49.67,49.93,49.4957,49.93,51267,36.7077678094265,36.8999163826186,36.5789543620904,36.8999163826186,69370.3824002635,0.0,1.0
2017-03-21,49.85,49.85,49.605,49.74,40323,36.8407937447134,36.8407937447134,36.6597306661285,36.7595001175936,54561.8415262414,0.0,1.0
2017-03-22,49.86,49.9,49.8,49.88,113439,36.8481840744515,36.8777453934041,36.8038420960226,36.8629647339278,153496.53401025,0.0,1.0
2017-03-23,49.73,49.89,49.6843,49.89,31339,36.7521097878555,36.870355063666,36.7183359809521,36.870355063666,42405.4150631372,0.0,1.0
2017-03-24,49.87,49.88,49.73,49.85,31373,36.8555744041897,36.8629647339278,36.7521097878555,36.8407937447134,42451.421129449,0.0,1.0
2017-03-27,49.86,49.97,49.81,49.97,32069,36.8481840744515,36.9294777015712,36.8112324257607,36.9294777015712,43393.1923692443,0.0,1.0
2017-03-28,49.87,50.0,49.71,50.0,27146,36.8555744041897,36.9516486907857,36.7373291283792,36.9516486907857,36731.7845912098,0.0,1.0
2017-03-29,49.8,49.8,49.65,49.8,41689,36.890308953959,36.890308953959,36.7791935655435,36.890308953959,56277.9835373863,0.117,1.0
2017-03-30,49.78,49.93,49.6886,49.93,37923,36.8754935688369,36.9866089572525,36.8077872588291,36.9866089572525,51194.0792460434,0.0,1.0
2017-03-31,49.83,49.83,49.72,49.78,37698,36.9125320316421,36.9125320316421,36.8310474134707,36.8754935688369,50890.3409386742,0.0,1.0
2017-04-03,49.99,49.99,49.85,49.93,36440,37.0310551126187,37.0310551126187,36.9273474167642,36.9866089572525,49192.1063134725,0.0,1.0
2017-04-04,49.97,50.0,49.9049,50.0,34098,37.0162397274966,37.0384628051797,36.9680156489243,37.0384628051797,46030.5280207681,0.0,1.0
2017-04-05,49.98,49.98,49.85,49.88,51955,37.0236474200577,37.0236474200577,36.9273474167642,36.9495704944473,70136.5500416153,0.0,1.0
2017-04-06,50.01,50.05,49.86,49.98,58846,37.0458704977408,37.0755012679849,36.9347551093252,37.0236474200577,79439.0419353074,0.0,1.0
2017-04-07,49.88,50.09,49.88,50.09,26862,36.9495704944473,37.1051320382291,36.9495704944473,37.1051320382291,36262.3040557766,0.0,1.0
2017-04-10,49.95,50.05,49.89,49.98,62087,37.0014243423746,37.0755012679849,36.9569781870083,37.0236474200577,83814.2235094557,0.0,1.0
2017-04-11,50.0367,50.12,50.01,50.02,28373,37.0656490368787,37.1273551159122,37.0458704977408,37.0532781903018,38302.0755332645,0.0,1.0
2017-04-12,50.12,50.13,50.0144,50.05,37805,37.1273551159122,37.1347628084732,37.0491298824676,37.0755012679849,51034.7853781786,0.0,1.0
2017-04-13,50.3254,50.4199,50.12,50.16,62046,37.2795091211158,37.3495118158176,37.1273551159122,37.1569858861563,83758.8756401131,0.0,1.0
2017-04-17,50.28,50.3599,50.1311,50.3,50429,37.2458781968887,37.3050656604514,37.1355776546549,37.2606935820108,68076.5293436364,0.0,1.0
2017-04-18,50.41,50.45,50.31,50.35,31483,37.3421782001822,37.3718089704264,37.2681012745718,37.297732044816,42500.4139151223,0.0,1.0
2017-04-19,50.34,50.43,50.2612,50.43,36511,37.290324352255,37.3569935853043,37.231951734874,37.3569935853043,49287.9526237979,0.0,1.0
2017-04-20,50.245,50.31,50.227,50.31,23440,37.2199512729251,37.2681012745718,37.2066174263152,37.2681012745718,31642.7818877002,0.0,1.0
2017-04-21,50.29,50.37,50.26,50.34,36717,37.2532858894498,37.3125474299381,37.2310628117667,37.290324352255,49566.0419185447,0.0,1.0
2017-04-24,50.22,50.3,50.19,50.2,41481,37.2014320415225,37.2606935820108,37.1792089638394,37.1866166564005,55997.194346574,0.0,1.0
2017-04-25,50.2,50.2745,50.107,50.17,54876,37.1866166564005,37.2418039659802,37.1177251155828,37.1643935787173,74079.7482452831,0.0,1.0
2017-04-26,50.02,50.08,49.8801,50.0,38229,37.1377258854976,37.1822733375794,37.0338560763936,37.1228767348037,51489.8135091984,0.114,1.0
2017-04-27,50.14,50.1581,50.0044,50.06,32415,37.2268207896611,37.2402592710391,37.1261435479564,37.1674241868855,43659.062620018,0.0,1.0
2017-04-28,50.13,50.14,49.9459,50.04,26030,37.2193962143142,37.2268207896611,37.0827097821766,37.1525750361915,35059.2441770497,0.0,1.0
2017-05-01,50.0332,50.1703,49.9551,50.14,63846,37.1475263249556,37.2493172529624,37.0895403914958,37.2268207896611,85992.7969161704,0.0,1.0
2017-05-02,50.03,50.4,49.98,49.99,70817,37.1451504608446,37.4198597486821,37.1080275841098,37.1154521594567,95381.886088595,0.0,1.0
2017-05-03,50.07,50.1699,50.02,50.15,20046,37.1748487622324,37.2490202699486,37.1377258854976,37.2342453650081,26999.5239636242,0.0,1.0
2017-05-04,49.98,50.01,49.9,50.01,61191,37.1080275841098,37.1303013101507,37.0486309813341,37.1303013101507,82416.8348228139,0.0,1.0
2017-05-05,49.99,50.01,49.925,49.98,12401,37.1154521594567,37.1303013101507,37.0671924197015,37.1080275841098,16702.6387644869,0.0,1.0
2017-05-08,49.93,49.98,49.86,49.98,33516,37.070904707375,37.1080275841098,37.0189326799462,37.1080275841098,45141.975714099,0.0,1.0
2017-05-09,49.82,49.88,49.75,49.88,37550,36.9892343785584,37.0337818306402,36.9372623511297,37.0337818306402,50575.2830905961,0.0,1.0
2017-05-10,49.89,50.07,49.82,49.94,43565,37.0412064059871,37.1748487622324,36.9892343785584,37.0783292827219,58676.7565337369,0.0,1.0
2017-05-11,49.93,49.93,49.83,49.86,24302,37.070904707375,37.070904707375,36.9966589539054,37.0189326799462,32731.8383400177,0.0,1.0
2017-05-12,50.12,50.15,50.0451,50.05,30083,37.2119716389672,37.2342453650081,37.1563615696185,37.1599996115385,40518.1422427271,0.0,1.0
2017-05-15,50.1491,50.18,50.12,50.13,18587,37.2335771532269,37.256519091049,37.2119716389672,37.2193962143142,25034.4284102506,0.0,1.0
2017-05-16,50.21,50.2399,50.07,50.17,36041,37.2787928170899,37.3009922973773,37.1748487622324,37.249094515702,48542.8436183268,0.0,1.0
2017-05-17,50.465,50.4699,50.261,50.39,31762,37.4681194884374,37.4717575303574,37.3166581513594,37.4124351733352,42779.5510392413,0.0,1.0
2017-05-18,50.35,50.52,50.2935,50.52,46806,37.3827368719473,37.5089546528457,37.340788021237,37.5089546528457,63041.9893565497,0.0,1.0
2017-05-19,50.37,50.4,50.2849,50.39,27400,37.3975860226412,37.4198597486821,37.3344028864386,37.4124351733352,36904.4675547892,0.0,1.0
2017-05-22,50.35,50.39,50.32,50.37,138935,37.3827368719473,37.4124351733352,37.3604631459064,37.3975860226412,187128.547435206,0.0,1.0
2017-05-23,50.3,50.43,50.2942,50.43,27351,37.3456139952125,37.442133474723,37.3413077415113,37.442133474723,36838.4705142715,0.0,1.0
2017-05-24,50.26,50.4,50.221,50.25,22040,37.3159156938247,37.4198597486821,37.2869598499715,37.3084911184777,29685.1994491807,0.0,1.0
2017-05-25,50.37,50.39,50.26,50.31,55750,37.3975860226412,37.4124351733352,37.3159156938247,37.3530385705595,75088.4695685948,0.0,1.0
2017-05-26,50.25,50.31,50.25,50.31,19680,37.3842217870167,37.4288596637773,37.3842217870167,37.4288596637773,26452.8710971709,0.102,1.0
2017-05-30,50.34,50.37,50.25,50.31,34455,37.4511786021576,37.4734975405379,37.3842217870167,37.4288596637773,46312.6866693609,0.0,1.0
2017-05-31,50.35,51.74,50.25,51.74,17390,37.4586182482844,38.4927290599054,37.3842217870167,38.4927290599054,23374.7677022257,0.0,1.0
2017-06-01,50.29,50.33,50.25,50.33,27270,37.4139803715238,37.4437389560309,37.3842217870167,37.4437389560309,36654.9692489761,0.0,1.0
2017-06-02,50.43,50.5317,50.4,50.45,16853,37.5181354172986,37.5937966184078,37.4958164789183,37.5330147095521,22652.9591768608,0.0,1.0
2017-06-05,50.41,50.49,50.4,50.4,19181,37.503256125045,37.5627732940592,37.4958164789183,37.4958164789183,25782.1402700627,0.0,1.0
2017-06-06,50.5,50.5699,50.43,50.5,40880,37.5702129401859,37.6222160666121,37.5181354172986,37.5702129401859,54948.8501246111,0.0,1.0
2017-06-07,50.44,50.51,50.37,50.51,34820,37.5255750634253,37.5776525863127,37.4734975405379,37.5776525863127,46803.3014026164,0.0,1.0
2017-06-08,50.4,50.4527,50.3052,50.43,19113,37.4958164789183,37.5350234140063,37.4252886336365,37.5181354172986,25690.7380731822,0.0,1.0
2017-06-09,50.26,50.3002,50.25,50.27,32981,37.3916614331435,37.4215688105731,37.3842217870167,37.3991010792703,44331.4096369813,0.0,1.0
2017-06-12,50.28,50.3538,50.2505,50.31,30843,37.406540725397,37.4614453138126,37.384593769323,37.4288596637773,41457.6170350631,0.0,1.0
2017-06-13,50.36,50.36,50.27,50.32,24531,37.4660578944112,37.4660578944112,37.3991010792703,37.4362993099041,32973.342524629,0.0,1.0
2017-06-14,50.5,50.62,50.4443,50.55,46586,37.5702129401859,37.6594886937072,37.5287741112598,37.6074111708198,62618.5697628457,0.0,1.0
2017-06-15,50.45,50.53,50.39,50.53,28424,37.5330147095521,37.5925318785663,37.4883768327915,37.5925318785663,38206.1182960358,0.0,1.0
2017-06-16,50.44,50.4672,50.43,50.43,16736,37.5255750634253,37.5458109008901,37.5181354172986,37.5181354172986,22495.6936322283,0.0,1.0
2017-06-19,50.38,50.43,50.36,50.43,32528,37.4809371866647,37.5181354172986,37.4660578944112,37.5181354172986,43722.5097077629,0.0,1.0
2017-06-20,50.41,50.48,50.39,50.39,29500,37.503256125045,37.5553336479324,37.4883768327915,37.4883768327915,39652.4236466738,0.0,1.0
2017-06-21,50.44,50.44,50.39,50.41,25820,37.5255750634253,37.5255750634253,37.4883768327915,37.503256125045,34705.9518154956,0.0,1.0
2017-06-22,50.455,50.48,50.425,50.46,43237,37.5367345326155,37.5553336479324,37.5144155942352,37.5404543556789,58117.0115664826,0.0,1.0
2017-06-23,50.55,50.55,50.461,50.49,75209,37.6074111708198,37.6074111708198,37.5411983202915,37.5627732940592,101092.173899752,0.0,1.0
2017-06-26,50.51,50.59,50.51,50.58,30142,37.5776525863127,37.6371697553269,37.5776525863127,37.6297301092001,40515.3679172218,0.0,1.0
2017-06-27,50.46,50.49,50.42,50.49,41074,37.5404543556789,37.5627732940592,37.5106957711718,37.5627732940592,55209.6152157112,0.0,1.0
2017-06-28,50.35,50.3954,50.34,50.34,26341,37.5382224618408,37.572070233435,37.5307670055426,37.5307670055426,35331.1708179099,0.107,1.0
2017-06-29,50.19,50.2896,50.1742,50.21,48275,37.4189351610684,37.4931915057992,37.4071555401171,37.4338460736649,64751.2346241448,0.0,1.0
2017-06-30,50.14,50.23,50.14,50.2,18486,37.381657879577,37.4487569862615,37.381657879577,37.4263906173666,24795.263040123,0.0,1.0
2017-07-03,50.11,50.23,50.04,50.19,62064,37.3592915106821,37.4487569862615,37.3071033165942,37.4189351610684,83246.413790014,0.0,1.0
2017-07-05,50.13,50.1899,50.0249,50.1,27816,37.3742024232787,37.4188606065054,37.2958455775837,37.3518360543838,37309.5876189583,0.0,1.0
2017-07-06,50.05,50.11,50.0,50.11,21337,37.3145587728924,37.3592915106821,37.277281491401,37.3592915106821,28619.3079891327,0.0,1.0
2017-07-07,49.93,50.03,49.93,50.02,31646,37.2250932973131,37.2996478602959,37.2250932973131,37.2921924039976,42446.7648040536,0.0,1.0
2017-07-10,49.99,50.07,49.93,49.93,16968,37.2698260351028,37.329469685489,37.2250932973131,37.2250932973131,22759.1703594508,0.0,1.0
2017-07-11,50.07,50.08,49.95,50.01,34951,37.329469685489,37.3369251417873,37.2400042099096,37.2847369476993,46879.7597379282,0.0,1.0
2017-07-12,50.17,50.205,50.17,50.2,15646,37.4040242484718,37.4301183455158,37.4040242484718,37.4263906173666,20985.972385901,0.0,1.0
2017-07-13,50.2,50.2,50.11,50.17,21973,37.4263906173666,37.4263906173666,37.3592915106821,37.4040242484718,29472.3744877542,0.0,1.0
2017-07-14,50.17,50.27,50.17,50.26,26716,37.4040242484718,37.4785788114546,37.4040242484718,37.4711233551563,35834.1581402103,0.0,1.0
2017-07-17,50.24,50.28,50.17,50.17,25018,37.4562124425598,37.4860342677529,37.4040242484718,37.4040242484718,33556.6315448338,0.0,1.0
2017-07-18,50.39,50.405,50.3201,50.38,33533,37.568044287034,37.5792274714814,37.515930647509,37.5605888307357,44977.7970098694,0.0,1.0
2017-07-19,50.41,50.435,50.3606,50.43,48695,37.5829551996305,37.6015938403762,37.546125245517,37.5978661122271,65314.5804251214,0.0,1.0
2017-07-20,50.45,50.47,50.4014,50.47,29041,37.6127770248236,37.6276879374202,37.576543507214,37.6276879374202,38952.6795384732,0.0,1.0
2017-07-21,50.5,50.53,50.45,50.46,27495,37.650054306315,37.6724206752099,37.6127770248236,37.6202324811219,36879.0304710692,0.0,1.0
2017-07-24,50.44,50.51,50.351,50.51,35449,37.6053215685254,37.6575097626133,37.5389680074707,37.6575097626133,47547.7269019432,0.0,1.0
2017-07-25,50.13,50.345,50.07,50.31,301177,37.3742024232787,37.5344947336917,37.329469685489,37.5084006366477,403968.567382622,0.0,1.0
2017-07-26,50.26,50.29,50.11,50.16,37739,37.4711233551563,37.4934897240512,37.3592915106821,37.3965687921735,50619.3028167914,0.0,1.0
2017-07-27,50.14,50.159,50.0722,50.14,15302,37.4629223532282,37.477118514471,37.412264472583,37.4629223532282,20480.0435151821,0.109,1.0
2017-07-28,50.2,50.2,50.15,50.15,15738,37.5077523361,37.5077523361,37.4703940170402,37.4703940170402,21063.5815476366,0.0,1.0
2017-07-31,50.18,50.2,50.143,50.18,20329,37.4928090084761,37.5077523361,37.4651638523718,37.4928090084761,27208.1299581843,0.0,1.0
2017-08-01,50.32,50.32,50.19,50.2,55238,37.5974123018437,37.5974123018437,37.5002806722881,37.5077523361,73929.9858640456,0.0,1.0
2017-08-02,50.33,50.37,50.26,50.33,28846,37.6048839656557,37.6347706209036,37.5525823189719,37.6048839656557,38607.1974407882,0.0,1.0
2017-08-03,50.35,50.4,50.32,50.32,20454,37.6198272932796,37.6571856123395,37.5974123018437,37.5974123018437,27375.428706021,0.0,1.0
2017-08-04,50.31,50.35,50.273,50.3,36196,37.5899406380317,37.6198272932796,37.5622954819274,37.5824689742198,48444.3638135884,0.0,1.0
2017-08-07,50.328,50.35,50.2814,50.31,26647,37.6033896328933,37.6198272932796,37.5685716795295,37.5899406380317,35664.0778688443,0.0,1.0
2017-08-08,50.26,50.325,50.2505,50.3,28749,37.5525823189719,37.6011481337497,37.5454842383505,37.5824689742198,38477.3736124669,0.0,1.0
2017-08-09,50.33,50.3858,50.29,50.35,37387,37.6048839656557,37.6465758497265,37.5749973104078,37.6198272932796,50038.3862829768,0.0,1.0
2017-08-10,50.3035,50.33,50.2507,50.31,16628,37.585084056554,37.6048839656557,37.5456336716267,37.5899406380317,22254.7486322341,0.0,1.0
2017-08-11,50.32,50.38,50.29,50.29,28834,37.5974123018437,37.6422422847155,37.5749973104078,37.5749973104078,38591.1367609959,0.0,1.0
2017-08-14,50.27,50.3199,50.255,50.26,19175,37.5600539827838,37.5973375852056,37.5488464870659,37.5525823189719,25663.6279181556,0.0,1.0
2017-08-15,50.27,50.28,50.2,50.25,14155,37.5600539827838,37.5675256465958,37.5077523361,37.5451106551599,18944.9102050322,0.0,1.0
2017-08-16,50.32,50.3891,50.25,50.26,18180,37.5974123018437,37.6490414987844,37.5451106551599,37.5525823189719,24331.9298853751,0.0,1.0
2017-08-17,50.41,50.41,50.31,50.32,13714,37.6646572761515,37.6646572761515,37.5899406380317,37.5974123018437,18354.6802226641,0.0,1.0
2017-08-18,50.43,50.4593,50.3409,50.44,15010,37.6796006037754,37.7014925787445,37.6130280792107,37.6870722675874,20089.2336402354,0.0,1.0
2017-08-21,50.44,50.46,50.3551,50.39,23101,37.6870722675874,37.7020155952113,37.6236378418237,37.6497139485275,30918.1469902117,0.0,1.0
2017-08-22,50.32,50.43,50.31,50.39,23145,37.5974123018437,37.6796006037754,37.5899406380317,37.6497139485275,30977.0361494503,0.0,1.0
2017-08-23,50.46,50.46,50.39,50.39,17767,37.7020155952113,37.7020155952113,37.6497139485275,37.6497139485275,23779.1748225225,0.0,1.0
2017-08-24,50.47,50.47,50.4058,50.44,33888,37.7094872590233,37.7094872590233,37.6615191773504,37.6870722675874,45355.3597335309,0.0,1.0
2017-08-25,50.5,50.52,50.39,50.45,37273,37.7319022504592,37.7468455780832,37.6497139485275,37.6945439313993,49885.8098249497,0.0,1.0
2017-08-28,50.55,50.56,50.42,50.5,24655,37.7692605695191,37.776732233331,37.6721289399634,37.7319022504592,32998.0050233181,0.0,1.0
2017-08-29,50.51,50.6,50.4001,50.6,25647,37.8193207170593,37.8867081426094,37.7370331829709,37.8867081426094,34253.126323754,0.107,1.0
2017-08-30,50.49,50.53,50.42,50.53,18556,37.8043457336037,37.8342957005149,37.7519332915092,37.8342957005149,24782.6651095091,0.0,1.0
2017-08-31,50.56,50.56,50.4708,50.55,18228,37.8567581756982,37.8567581756982,37.7899697494863,37.8492706839704,24344.6011864697,0.0,1.0
2017-09-01,50.54,50.59,50.48,50.59,27638,37.8417831922426,37.8792206508816,37.7968582418759,37.8792206508816,36912.2277590328,0.0,1.0
2017-09-05,50.59,50.67,50.566,50.61,43767,37.8792206508816,37.9391205847039,37.8612506707349,37.8941956343372,58453.4869501986,0.0,1.0
2017-09-06,50.65,50.7127,50.561,50.69,17461,37.9241456012483,37.9710921743815,37.857506924871,37.9540955681595,23320.2260981429,0.0,1.0
2017-09-07,50.75,50.7997,50.695,50.71,18936,37.9990205185262,38.0362333524133,37.9578393140234,37.969070551615,25290.1781910791,0.0,1.0
2017-09-08,50.72,50.75,50.71,50.75,11244,37.9765580433428,37.9990205185262,37.969070551615,37.9990205185262,15017.044971509,0.0,1.0
2017-09-11,50.59,50.65,50.566,50.64,34861,37.8792206508816,37.9241456012483,37.8612506707349,37.9166581095205,46558.9829910863,0.0,1.0
2017-09-12,50.53,50.53,50.45,50.5,18612,37.8342957005149,37.8342957005149,37.7743957666925,37.8118332253315,24857.4565110036,0.0,1.0
2017-09-13,50.5,50.55,50.4668,50.55,17954,37.8118332253315,37.8492706839704,37.7869747527952,37.8492706839704,23978.6575434429,0.0,1.0
2017-09-14,50.52,50.52,50.42,50.42,19128,37.8268082087871,37.8268082087871,37.7519332915092,37.7519332915092,25546.6058533461,0.0,1.0
2017-09-15,50.53,50.54,50.46,50.54,20908,37.8342957005149,37.8417831922426,37.7818832584203,37.8417831922426,27923.9039722794,0.0,1.0
2017-09-18,50.48,50.5,50.46,50.49,28286,37.7968582418759,37.8118332253315,37.7818832584203,37.8043457336037,37777.6711191838,0.0,1.0
2017-09-19,50.48,50.51,50.44,50.51,20961,37.7968582418759,37.8193207170593,37.7669082749648,37.8193207170593,27994.688691551,0.0,1.0
2017-09-20,50.42,50.49,50.3513,50.49,26490,37.7519332915092,37.8043457336037,37.7004942233393,37.8043457336037,35379.0040283949,0.0,1.0
2017-09-21,50.3864,50.4671,50.37,50.44,15624,37.7267753193038,37.7871993775471,37.7144958328702,37.7669082749648,20866.8010169741,0.0,1.0
2017-09-22,50.37,50.4799,50.37,50.43,30266,37.7144958328702,37.7967833669586,37.7144958328702,37.759420783237,40422.0813863119,0.0,1.0
2017-09-25,50.53,50.55,50.42,50.45,15955,37.8342957005149,37.8492706839704,37.7519332915092,37.7743957666925,21308.8716222363,0.0,1.0
2017-09-26,50.52,50.54,50.4822,50.51,21033,37.8268082087871,37.8417831922426,37.798505490056,37.8193207170593,28090.8490649011,0.0,1.0
2017-09-27,50.28,50.32,50.25,50.29,37285,37.7182395787341,37.7482461336894,37.6957346625177,37.7257412174729,49702.4734170512,0.095,1.0
2017-09-28,50.32,50.33,50.24,50.26,28433,37.7482461336894,37.7557477724282,37.6882330237789,37.7032363012565,37902.3850520857,0.0,1.0
2017-09-29,50.3,50.34,50.256,50.32,422393,37.7332428562117,37.763249411167,37.700235645761,37.7482461336894,563067.637228068,0.0,1.0
2017-10-02,50.32,50.3417,50.271,50.3,71519,37.7482461336894,37.7645246897526,37.7114881038692,37.7332428562117,95337.8354918621,0.0,1.0
2017-10-03,50.345,50.3508,50.241,50.29,37412,37.7670002305364,37.7713511810049,37.6889831876528,37.7257412174729,49871.7697593863,0.0,1.0
2017-10-04,50.42,50.42,50.3201,50.35,39985,37.8232625210775,37.8232625210775,37.7483211500768,37.7707510499058,53301.6869942548,0.0,1.0
2017-10-05,50.3505,50.4,50.3,50.4,26128,37.7711261318427,37.8082592435998,37.7332428562117,37.8082592435998,34829.7230908063,0.0,1.0
2017-10-06,50.3,50.35,50.25,50.25,23123,37.7332428562117,37.7707510499058,37.6957346625177,37.6957346625177,30823.9316835852,0.0,1.0
2017-10-09,50.34,50.34,50.27,50.32,23655,37.763249411167,37.763249411167,37.7107379399953,37.7482461336894,31533.1100625009,0.0,1.0
2017-10-10,50.36,50.469,50.35,50.35,77815,37.7782526886446,37.8600205508976,37.7707510499058,37.7707510499058,103730.668337075,0.0,1.0
2017-10-11,50.39,50.42,50.35,50.42,36328,37.800757604861,37.8232625210775,37.7707510499058,37.8232625210775,48426.7521602424,0.0,1.0
2017-10-12,50.43,50.45,50.371,50.41,22579,37.8307641598163,37.8457674372939,37.7865044912573,37.8157608823387,30098.7567998819,0.0,1.0
2017-10-13,50.5,50.5,50.4096,50.45,23934,37.8832756309879,37.8832756309879,37.8154608167891,37.8457674372939,31905.028798812,0.0,1.0
2017-10-16,50.5,50.51,50.4,50.5,17905,37.8832756309879,37.8907772697267,37.8082592435998,37.8832756309879,23868.1181851228,0.0,1.0
2017-10-17,50.49,50.53,50.44,50.44,18356,37.8757739922491,37.9057805472044,37.8382657985551,37.8382657985551,24469.3201567223,0.0,1.0
2017-10-18,50.41,50.44,50.4,50.41,17544,37.8157608823387,37.8382657985551,37.8082592435998,37.8157608823387,23386.8899994299,0.0,1.0
2017-10-19,50.44,50.5,50.44,50.44,35308,37.8382657985551,37.8832756309879,37.8382657985551,37.8382657985551,47067.0492532987,0.0,1.0
2017-10-20,50.35,50.39,50.28,50.29,28878,37.7707510499058,37.800757604861,37.7182395787341,37.7257412174729,38495.5887712915,0.0,1.0
2017-10-23,50.375,50.4,50.36,50.37,18670,37.7895051467528,37.8082592435998,37.7782526886446,37.7857543273834,24887.8953653304,0.0,1.0
2017-10-24,50.3237,50.37,50.3,50.33,30700,37.7510217400227,37.7857543273834,37.7332428562117,37.7557477724282,40924.3914148712,0.0,1.0
2017-10-25,50.2,50.245,50.14,50.2,121129,37.6582264688237,37.6919838431483,37.6132166363908,37.6582264688237,161470.052367815,0.0,1.0
2017-10-26,50.12,50.2818,50.12,50.21,57007,37.5982133589132,37.7195898737071,37.5982133589132,37.6657281075625,75992.7290354253,0.0,1.0
2017-10-27,50.11,50.2,50.05,50.12,22210,37.6694789269319,37.7371351453199,37.6243747813398,37.6769962845305,29544.9560679826,0.105,1.0
2017-10-30,50.33,50.33,50.22,50.29,26687,37.8348607941026,37.8348607941026,37.7521698605172,37.8047913637079,35500.5061947885,0.0,1.0
2017-10-31,50.32,50.34,50.23,50.23,25824,37.8273434365039,37.8423781517013,37.7596872181159,37.7596872181159,34352.4964205126,0.0,1.0
2017-11-01,50.28,50.33,50.2,50.21,74475,37.7972740061092,37.8348607941026,37.7371351453199,37.7446525029186,99070.7160361554,0.0,1.0
2017-11-02,50.38,50.39,50.28,50.32,31026,37.8724475820959,37.8799649396946,37.7972740061092,37.8273434365039,41272.4811780833,0.0,1.0
2017-11-03,50.37,50.39,50.3,50.3,12894,37.8649302244973,37.8799649396946,37.8123087213066,37.8123087213066,17152.30362632,0.0,1.0
2017-11-06,50.4,50.45,50.374,50.45,32284,37.8874822972933,37.9250690852866,37.8679371675367,37.9250690852866,42945.9415442932,0.0,1.0
2017-11-07,50.425,50.48,50.37,50.43,31457,37.9062756912899,37.9476211580826,37.8649302244973,37.9100343700893,41845.8209378897,0.0,1.0
2017-11-08,50.26,50.44,50.25,50.34,20846,37.7822392909119,37.917551727688,37.7747219333132,37.8423781517013,27730.4887074816,0.0,1.0
2017-11-09,50.35,50.37,50.26,50.31,25093,37.8498955092999,37.8649302244973,37.7822392909119,37.8198260789053,33380.080261769,0.0,1.0
2017-11-10,50.18,50.24,50.14,50.23,23815,37.7221004301226,37.7672045757146,37.6920309997279,37.7596872181159,31680.0148022965,0.0,1.0
2017-11-13,50.15,50.22,50.1266,50.22,22577,37.6995483573265,37.7521698605172,37.6819577405457,37.7521698605172,30033.1595293492,0.0,1.0
2017-11-14,50.1957,50.21,50.1674,50.18,16976,37.7339026815525,37.7446525029186,37.7126285595482,37.7221004301226,22582.4031611919,0.0,1.0
2017-11-15,50.34,50.34,50.19,50.31,16718,37.8423781517013,37.8423781517013,37.7296177877212,37.8198260789053,22239.197458106,0.0,1.0
2017-11-16,50.22,50.25,50.22,50.25,18721,37.7521698605172,37.7747219333132,37.7521698605172,37.7747219333132,24903.6975483432,0.0,1.0
2017-11-17,50.27,50.3,50.24,50.25,18951,37.7897566485106,37.8123087213066,37.7672045757146,37.7747219333132,25209.6561208617,0.0,1.0
2017-11-20,50.25,50.29,50.21,50.29,37517,37.7747219333132,37.8047913637079,37.7446525029186,37.8047913637079,49907.1641964208,0.0,1.0
2017-11-21,50.32,50.329,50.22,50.25,45854,37.8273434365039,37.8341090583427,37.7521698605172,37.7747219333132,60997.497322885,0.0,1.0
2017-11-22,50.42,50.44,50.33,50.35,19650,37.9025170124906,37.917551727688,37.8348607941026,37.8498955092999,26139.5041303854,0.0,1.0
2017-11-24,50.41,50.41,50.35,50.41,16173,37.8949996548919,37.8949996548919,37.8498955092999,37.8949996548919,21514.2086667035,0.0,1.0
2017-11-27,50.42,50.42,50.36,50.4,45235,37.9025170124906,37.9025170124906,37.8574128668986,37.8874822972933,60174.0696864113,0.0,1.0
2017-11-28,50.29,50.34,50.26,50.34,37161,37.8949996548919,37.9326761309855,37.8723937692358,37.9326761309855,49315.9178524693,0.12,1.0
2017-11-29,50.236,50.27,50.215,50.24,48306,37.8543090607109,37.8799290644545,37.8384849407516,37.8573231787984,64106.3138177492,0.0,1.0
2017-11-30,50.15,50.22,50.105,50.19,30503,37.78950552183,37.842252588361,37.7555966933458,37.8196467027048,40480.1658258354,0.0,1.0
2017-12-01,50.26,50.32,50.14,50.21,25483,37.8723937692358,37.9176055405481,37.7819702266113,37.8347172931423,33818.1839733719,0.0,1.0
2017-12-04,50.24,50.24,50.195,50.23,24900,37.8573231787984,37.8573231787984,37.8234143503142,37.8497878835797,33044.4916586336,0.0,1.0
2017-12-05,50.32,50.323,50.18,50.2,23844,37.9176055405481,37.9198661291137,37.8121114074861,37.8271819979236,31643.0867111831,0.0,1.0
2017-12-06,50.34,50.408,50.31,50.38,30558,37.9326761309855,37.9839161384727,37.9100702453294,37.9628173118603,40553.1556668484,0.0,1.0
2017-12-07,50.2444,50.33,50.2247,50.32,21442,37.8606387086946,37.9251408357668,37.8457941771138,37.9176055405481,28455.4212909406,0.0,1.0
2017-12-08,50.26,50.28,50.204,50.28,118010,37.8723937692358,37.8874643596732,37.830196116011,37.8874643596732,156609.657053629,0.0,1.0
2017-12-11,50.21,50.26,50.2,50.25,42807,37.8347172931423,37.8723937692358,37.8271819979236,37.8648584740171,56808.6568044629,0.0,1.0
2017-12-12,50.21,50.22,50.09,50.19,84458,37.8347172931423,37.842252588361,37.7442937505177,37.8196467027048,112083.199859634,0.0,1.0
2017-12-13,50.23,50.325,50.14,50.19,51076,37.8497878835797,37.9213731881574,37.7819702266113,37.8196467027048,67782.3476287698,0.0,1.0
2017-12-14,50.265,50.32,50.21,50.24,150741,37.8761614168452,37.9176055405481,37.8347172931423,37.8573231787984,200046.574984501,0.0,1.0
2017-12-15,50.3,50.31,50.217,50.22,62283,37.9025349501106,37.9100702453294,37.8399919997954,37.842252588361,82655.0230511919,0.0,1.0
2017-12-18,50.26,50.299,50.21,50.29,64472,37.8723937692358,37.9017814205888,37.8347172931423,37.8949996548919,85560.0187235111,0.0,1.0
2017-12-19,50.11,50.239,50.06,50.21,82197,37.7593643409552,37.8565696492765,37.7216878648616,37.8347172931423,109082.653849988,0.0,1.0
2017-12-20,50.03,50.1,50.03,50.04,32707,37.6990819792055,37.7518290457365,37.6990819792055,37.7066172744242,43405.0678184309,0.0,1.0
2017-12-21,50.025,50.097,49.99,50.02,29226,37.6953143315961,37.7495684571708,37.6689407983306,37.6915466839868,38785.4744263143,0.0,1.0
2017-12-22,50.01,50.08,50.0,50.05,42872,37.6840113887681,37.736758455299,37.6764760935494,37.7141525696429,56894.9175256602,0.0,1.0
2017-12-26,50.14,50.15,50.03,50.03,41033,37.7819702266113,37.78950552183,37.6990819792055,37.6990819792055,54454.4026597876,0.0,1.0
2017-12-27,50.17,50.18,49.99,49.99,106172,37.876914946367,37.8844646603288,37.7410200950546,37.7410200950546,140630.493469239,0.096,1.0
2017-12-28,50.115,50.17,50.09,50.09,27746,37.8353915195771,37.876914946367,37.8165172346726,37.8165172346726,36751.0612195072,0.0,1.0
2017-12-29,50.25,50.26,50.16,50.16,186299,37.9373126580615,37.9448623720233,37.8693652324052,37.8693652324052,246762.991210731,0.0,1.0
2018-01-02,50.08,50.18,50.06,50.18,46621,37.8089675207108,37.8844646603288,37.7938680927872,37.8844646603288,61752.0084017387,0.0,1.0
2018-01-03,50.2,50.21,50.13,50.17,37999,37.8995640882524,37.9071138022142,37.8467160905198,37.876914946367,50331.7081842447,0.0,1.0
2018-01-04,50.19,50.2,50.08,50.08,34740,37.8920143742906,37.8995640882524,37.8089675207108,37.8089675207108,46014.9883502371,0.0,1.0
2018-01-05,50.22,50.23,50.164,50.23,35458,37.914663516176,37.9222132301378,37.8723851179899,37.9222132301378,46966.0177582818,0.0,1.0
2018-01-08,50.18,50.25,50.16,50.25,73528,37.8844646603288,37.9373126580615,37.8693652324052,37.9373126580615,97391.7692405364,0.0,1.0
2018-01-09,50.05,50.13,50.05,50.13,47665,37.7863183788254,37.8467160905198,37.7863183788254,37.8467160905198,63134.8422485334,0.0,1.0
2018-01-10,50.01,50.07,49.9,50.0,37748,37.7561195229782,37.801417806749,37.6730726693983,37.7485698090164,49999.2452574769,0.0,1.0
2018-01-11,50.0,50.075,49.96,50.01,92447,37.7485698090164,37.8051926637299,37.7183709531692,37.7561195229782,122450.996776464,0.0,1.0
2018-01-12,50.06,50.09,49.96,49.99,54074,37.7938680927872,37.8165172346726,37.7183709531692,37.7410200950546,71623.9055858008,0.0,1.0
2018-01-16,50.075,50.159,50.03,50.13,87537,37.8051926637299,37.868610261009,37.7712189509018,37.8467160905198,115947.439125351,0.0,1.0
2018-01-17,50.05,50.14,49.99,50.11,48368,37.7863183788254,37.8542658044816,37.7410200950546,37.8316166625962,64066.0033541816,0.0,1.0
2018-01-18,49.92,50.01,49.9,49.95,68720,37.688172097322,37.7561195229782,37.6730726693983,37.7108212392074,91023.3160457193,0.0,1.0
2018-01-19,49.8,49.935,49.8,49.9,41819,37.5975755297803,37.6994966682647,37.5975755297803,37.6730726693983,55391.5025278804,0.0,1.0
2018-01-22,49.86,49.9,49.8,49.84,52759,37.6428738135511,37.6730726693983,37.5975755297803,37.6277743856275,69882.1177423765,0.0,1.0
2018-01-23,49.959,49.98,49.9,49.92,47609,37.717615981773,37.7334703810928,37.6730726693983,37.688172097322,63060.6672529199,0.0,1.0
2018-01-24,49.94,49.95,49.8,49.93,90108,37.7032715252456,37.7108212392074,37.5975755297803,37.6957218112838,119352.866156107,0.0,1.0
2018-01-25,50.04,50.04,49.91,49.91,29352,37.7787686648636,37.7787686648636,37.6806223833601,37.6806223833601,38878.2941294231,0.0,1.0
2018-01-26,49.95,50.0,49.9,50.0,31546,37.7108212392074,37.7485698090164,37.6730726693983,37.7485698090164,41784.3644932809,0.0,1.0
2018-01-29,49.7,49.79,49.64,49.79,51819,37.5990854725727,37.6671723476739,37.5536942225052,37.6671723476739,68496.4612205441,0.102,1.0
2018-01-30,49.7,49.7,49.63,49.7,32423,37.5990854725727,37.5990854725727,37.5461290141606,37.5990854725727,42858.0397567244,0.0,1.0
2018-01-31,49.696,49.74,49.621,49.68,28219,37.5960593892348,37.629346305951,37.5393203266505,37.5839550558835,37301.0216172164,0.0,1.0
2018-02-01,49.55,49.74,49.55,49.61,30526,37.4856073474039,37.629346305951,37.4856073474039,37.5309985974714,40350.5080225078,0.0,1.0
2018-02-02,49.37,49.48,49.284,49.47,63150,37.3494335972015,37.4326508889919,37.2843728054381,37.4250856806473,83474.2377521249,0.0,1.0
2018-02-05,49.62,49.714,49.37,49.37,76430,37.538563805816,37.6096767642551,37.3494335972015,37.3494335972015,101028.281732303,0.0,1.0
2018-02-06,49.44,49.61,49.44,49.56,251447,37.4023900556135,37.5309985974714,37.4023900556135,37.4931725557485,332372.868726185,0.0,1.0
2018-02-07,49.34,49.476,49.24,49.33,196035,37.3267379721677,37.429624805654,37.2510858887219,37.3191727638231,259127.0340101,0.0,1.0
2018-02-08,49.16,49.3,49.111,49.3,68412,37.1905642219652,37.2964771387894,37.1534947010768,37.2964771387894,90429.7633111383,0.0,1.0
2018-02-09,48.94,49.137,48.89,49.01,163141,37.0241296383844,37.1731642427727,36.9863035966615,37.0770860967965,215646.40730197,0.0,1.0
2018-02-12,49.01,49.1,48.91,48.91,50968,37.0770860967965,37.1451729718978,37.0014340133507,37.0014340133507,67371.5748178988,0.0,1.0
2018-02-13,49.21,49.21,49.02,49.02,262664,37.2283902636881,37.2283902636881,37.0846513051411,37.0846513051411,347199.955422394,0.0,1.0
2018-02-14,48.96,49.1,48.951,49.1,152927,37.0392600550736,37.1451729718978,37.0324513675635,37.1451729718978,202145.126788903,0.0,1.0
2018-02-15,49.05,49.11,48.961,49.0,91686,37.1073469301748,37.1527381802423,37.0400165759081,37.0695208884519,121194.282858929,0.0,1.0
2018-02-16,49.16,49.16,49.05,49.14,89455,37.1905642219652,37.1905642219652,37.1073469301748,37.1754338052761,118245.256343885,0.0,1.0
2018-02-20,49.086,49.099,49.039,49.08,17228,37.1345816802153,37.1444164510633,37.0990252009958,37.1300425552086,22772.6709104293,0.0,1.0
2018-02-21,48.96,49.091,48.925,49.07,54237,37.0392600550736,37.1383642843876,37.0127818258676,37.122477346864,71692.6719392241,0.0,1.0
2018-02-22,49.01,49.08,48.94,48.94,62707,37.0770860967965,37.1300425552086,37.0241296383844,37.0241296383844,82888.662339232,0.0,1.0
2018-02-23,49.14,49.16,49.04,49.04,18677,37.1754338052761,37.1905642219652,37.0997817218303,37.0997817218303,24688.0180284471,0.0,1.0
2018-02-26,49.11,49.16,49.03,49.03,30355,37.2283902636881,37.2662933285056,37.1677453599803,37.1677453599803,40042.9360346003,0.1,1.0
2018-02-27,48.981,49.1,48.88,49.06,25641,37.1306003564592,37.2208096507247,37.0540361655279,37.1904871988707,33824.4415372487,0.0,1.0
2018-02-28,49.15,49.15,48.99,48.99,33478,37.2587127155421,37.2587127155421,37.1374229081263,37.1374229081263,44162.6556602322,0.0,1.0
2018-03-01,49.19,49.2,49.08,49.12,22534,37.2890351673961,37.2966157803595,37.2056484247977,37.2359708766516,29725.8283842425,0.0,1.0
2018-03-02,49.03,49.12,49.0,49.1,43301,37.1677453599803,37.2359708766516,37.1450035210898,37.2208096507247,57120.7106978825,0.0,1.0
2018-03-05,48.95,49.13,48.91,49.13,43328,37.1071004562723,37.2435514896151,37.0767780044184,37.2435514896151,57156.3278704386,0.0,1.0
2018-03-06,49.066,49.1,48.98,48.98,13097,37.1950355666488,37.2208096507247,37.1298422951628,37.1298422951628,17276.9669986875,0.0,1.0
2018-03-07,49.01,49.1,49.006,49.1,31060,37.1525841340533,37.2208096507247,37.1495518888679,37.2208096507247,40972.9399846708,0.0,1.0
2018-03-08,49.13,49.14,49.035,49.1,27748,37.2435514896151,37.2511321025786,37.171535666462,37.2208096507247,36603.9001511477,0.0,1.0
2018-03-09,48.97,49.089,48.96,49.08,42221,37.1222616821993,37.2124709764648,37.1146810692358,37.2056484247977,55696.0237956468,0.0,1.0
2018-03-12,49.079,49.079,49.01,49.07,98603,37.2048903635013,37.2048903635013,37.1525841340533,37.1980678118342,130072.595019591,0.0,1.0
2018-03-13,49.12,49.149,49.029,49.07,27312,37.2359708766516,37.2579546542458,37.1669872986839,37.1980678118342,36028.748772097,0.0,1.0
2018-03-14,49.19,49.19,49.105,49.12,26529,37.2890351673961,37.2890351673961,37.2245999572064,37.2359708766516,34995.8507679759,0.0,1.0
2018-03-15,49.125,49.17,49.105,49.16,17621,37.2397611831334,37.2738739414691,37.2245999572064,37.2662933285056,23244.8221336087,0.0,1.0
2018-03-16,49.1,49.1,49.02,49.07,14083,37.2208096507247,37.2208096507247,37.1601647470168,37.1980678118342,18577.6533742472,0.0,1.0
2018-03-19,49.03,49.1,48.98,48.98,50635,37.1677453599803,37.2208096507247,37.1298422951628,37.1298422951628,66795.390087695,0.0,1.0
2018-03-20,48.94,48.961,48.9,48.96,23732,37.0995198433089,37.1154391305322,37.0691973914549,37.1146810692358,31306.175522093,0.0,1.0
2018-03-21,48.96,49.05,48.89,48.89,25440,37.1146810692358,37.1829065859072,37.0616167784914,37.0616167784914,33559.2914748882,0.0,1.0
2018-03-22,49.2,49.23,49.092,49.13,129203,37.2966157803595,37.31935761925,37.2147451603539,37.2435514896151,170438.723916273,0.0,1.0
2018-03-23,49.18,49.18,49.031,49.05,20720,37.2814545544326,37.2814545544326,37.1685034212766,37.1829065859072,27332.882050302,0.0,1.0
2018-03-26,49.01,49.14,49.01,49.1,21742,37.1525841340533,37.2511321025786,37.1525841340533,37.2208096507247,28681.0579892696,0.0,1.0
2018-03-27,49.01,49.068,48.891,48.91,32750,37.2435514896151,37.2876266984786,37.1531213197056,37.1675597501954,43096.7895327479,0.12,1.0
2018-03-28,49.051,49.17,49.031,49.17,38127,37.2747081027772,37.3651382726867,37.2595097548933,37.3651382726867,50172.5586111474,0.0,1.0
2018-03-29,49.14,49.17,49.07,49.09,14673,37.3423407508608,37.3651382726867,37.289146533267,37.3043448811509,19308.6776431758,0.0,1.0
2018-04-02,49.19,49.215,49.101,49.19,19746,37.3803366205707,37.3993345554256,37.3127039724871,37.3803366205707,25984.4032401111,0.0,1.0
2018-04-03,49.08,49.11,49.05,49.1,22443,37.2967457072089,37.3195432290349,37.273948185383,37.3119440550929,29533.4732056019,0.0,1.0
2018-04-04,49.12,49.14,49.031,49.14,27645,37.3271424029768,37.3423407508608,37.2595097548933,37.3423407508608,36378.9540956585,0.0,1.0
2018-04-05,49.06,49.09,49.0,49.09,26390,37.281547359325,37.3043448811509,37.2359523156732,37.3043448811509,34727.4588021134,0.0,1.0
2018-04-06,49.25,49.25,49.06,49.06,29792,37.4259316642225,37.4259316642225,37.281547359325,37.281547359325,39204.2611834999,0.0,1.0
2018-04-09,49.2,49.25,49.15,49.24,40608,37.3879357945126,37.4259316642225,37.3499399248028,37.4183324902805,53437.3871555977,0.0,1.0
2018-04-10,49.25,49.27,49.16,49.16,67798,37.4259316642225,37.4411300121065,37.3575390987447,37.3575390987447,89217.5919615645,0.0,1.0
2018-04-11,49.294,49.3,49.21,49.22,56688,37.4593680295672,37.4639275339324,37.3955349684546,37.4031341423966,74597.5818330506,0.0,1.0
2018-04-12,49.13,49.27,49.13,49.26,42671,37.3347415769188,37.4411300121065,37.3347415769188,37.4335308381645,56152.1559130346,0.0,1.0
2018-04-13,49.17,49.205,49.11,49.11,21675,37.3651382726867,37.3917353814836,37.3195432290349,37.3195432290349,28522.8370419026,0.0,1.0
2018-04-16,49.27,49.27,49.101,49.2,24744,37.4411300121065,37.4411300121065,37.3127039724871,37.3879357945126,32561.4338991851,0.0,1.0
2018-04-17,49.28,49.29,49.17,49.24,40160,37.4487291860484,37.4563283599904,37.3651382726867,37.4183324902805,52847.8493934398,0.0,1.0
2018-04-18,49.08,49.25,49.08,49.25,69367,37.2967457072089,37.4259316642225,37.2967457072089,37.4259316642225,91282.2900616221,0.0,1.0
2018-04-19,48.97,49.06,48.97,49.06,23787,37.2131547938472,37.281547359325,37.2131547938472,37.281547359325,31302.0864920755,0.0,1.0
2018-04-20,48.85,48.98,48.85,48.91,24047,37.1219647065435,37.2207539677892,37.1219647065435,37.1675597501954,31644.2289433279,0.0,1.0
2018-04-23,48.77,48.84,48.75,48.78,16611,37.0611713150077,37.1143655326016,37.0459729671238,37.0687704889497,21858.9548375107,0.0,1.0
2018-04-24,48.76,48.83,48.74,48.75,26732,37.0535721410658,37.1067663586596,37.0383737931818,37.0459729671238,35177.5077187607,0.0,1.0
2018-04-25,48.6,48.72,48.591,48.7,58428,36.9319853579942,37.0231754452979,36.9251461014464,37.0079770974139,76887.3043914317,0.0,1.0
2018-04-26,48.72,48.72,48.53,48.54,117746,37.1189250369668,37.1189250369668,36.9741673243842,36.9817861513622,154546.100521147,0.126,1.0
2018-04-27,48.68,48.78,48.68,48.72,21872,37.0884497290546,37.1646379988349,37.0884497290546,37.1189250369668,28707.8313539189,0.0,1.0
2018-04-30,48.75,48.82,48.69,48.7,25435,37.1417815179008,37.1951133067471,37.0960685560327,37.1036873830107,33384.4042834185,0.0,1.0
2018-05-01,48.73,48.73,48.7,48.73,11735,37.1265438639448,37.1265438639448,37.1036873830107,37.1265438639448,15402.6335469202,0.0,1.0
2018-05-02,48.69,48.77,48.64,48.64,28174,37.0960685560327,37.1570191718569,37.0579744211425,37.0579744211425,36979.4458927081,0.0,1.0
2018-05-03,48.8,48.81,48.69,48.69,21073,37.179875652791,37.187494479769,37.0960685560327,37.0960685560327,27659.1134839582,0.0,1.0
2018-05-04,48.8,48.8,48.68,48.76,14167,37.179875652791,37.179875652791,37.0884497290546,37.1494003448789,18594.7259871511,0.0,1.0
2018-05-07,48.735,48.75,48.681,48.69,35514,37.1303532774338,37.1417815179008,37.0892116117524,37.0960685560327,46613.4748858393,0.0,1.0
2018-05-08,48.76,48.77,48.68,48.68,22966,37.1494003448789,37.1570191718569,37.0884497290546,37.0884497290546,30143.7479368188,0.0,1.0
2018-05-09,48.66,48.69,48.63,48.67,33837,37.0732120750986,37.0960685560327,37.0503555941645,37.0808309020766,44412.3486431306,0.0,1.0
2018-05-10,48.65,48.76,48.6,48.76,53381,37.0655932481205,37.1494003448789,37.0274991132304,37.1494003448789,70064.5915098549,0.0,1.0
2018-05-11,48.74,48.83,48.731,48.8,20929,37.1341626909228,37.2027321337251,37.1273057466426,37.179875652791,27470.1080105235,0.0,1.0
2018-05-14,48.78,48.81,48.74,48.74,51343,37.1646379988349,37.187494479769,37.1341626909228,37.1341626909228,67389.6390455496,0.0,1.0
2018-05-15,48.55,48.65,48.511,48.65,33936,36.9894049783402,37.0655932481205,36.9596915531259,37.0655932481205,44542.2899061171,0.0,1.0
2018-05-16,48.6,48.625,48.52,48.61,72100,37.0274991132304,37.0465461806755,36.9665484974061,37.0351179402084,94633.9905183592,0.0,1.0
2018-05-17,48.54,48.56,48.42,48.42,24001,36.9817861513622,36.9970238053183,36.8903602276258,36.8903602276258,31502.2247771309,0.0,1.0
2018-05-18,48.58,48.63,48.5,48.5,23336,37.0122614592743,37.0503555941645,36.9513108434501,36.9513108434501,30629.3870005053,0.0,1.0
2018-05-21,48.584,48.62,48.52,48.6,37751,37.0153089900655,37.0427367671864,36.9665484974061,37.0274991132304,49549.6224141274,0.0,1.0
2018-05-22,48.65,48.65,48.525,48.55,19792,37.0655932481205,37.0655932481205,36.9703579108951,36.9894049783402,25977.7522931951,0.0,1.0
2018-05-23,48.75,48.75,48.617,48.66,18923,37.1417815179008,37.1417815179008,37.040451119093,37.0732120750986,24837.156762537,0.0,1.0
2018-05-24,48.72,48.819,48.65,48.65,22182,37.1189250369668,37.1943514240493,37.0655932481205,37.0655932481205,29114.7181370075,0.0,1.0
2018-05-25,48.88,48.895,48.82,48.82,20569,37.2408262686152,37.2522545090823,37.1951133067471,37.1951133067471,26997.5943269367,0.0,1.0
2018-05-29,49.06,49.16,48.87,48.88,94687,37.4686291952584,37.5450022674052,37.3235203581793,37.331157665394,123979.56156314,0.119,1.0
2018-05-30,48.91,48.92,48.81,48.92,25144,37.354069587038,37.3617068942527,37.2776965148912,37.3617068942527,32922.5986243475,0.0,1.0
2018-05-31,48.9,49.0,48.85,48.96,34656,37.3464322798234,37.4228053519702,37.3082457437499,37.3922561231115,45377.2501561162,0.0,1.0
2018-06-01,48.66,48.81,48.65,48.81,40757,37.1631369066709,37.2776965148912,37.1554995994562,37.2776965148912,53365.6678385511,0.0,1.0
2018-06-04,48.73,48.8,48.68,48.79,46066,37.2165980571737,37.2700592076765,37.1784115211002,37.2624219004618,60317.0708013519,0.0,1.0
2018-06-05,48.82,48.85,48.666,48.82,91222,37.2853338221059,37.3082457437499,37.1677192909997,37.2853338221059,119442.62216474,0.0,1.0
2018-06-06,48.735,48.79,48.72,48.79,36343,37.220416710781,37.2624219004618,37.208960749959,37.2624219004618,47586.143883418,0.0,1.0
2018-06-07,48.8,48.83,48.66,48.71,95638,37.2700592076765,37.2929711293205,37.1631369066709,37.2013234427443,125224.764843913,0.0,1.0
2018-06-08,48.81,48.85,48.762,48.81,100297,37.2776965148912,37.3082457437499,37.2410374402607,37.2776965148912,131325.082493882,0.0,1.0
2018-06-11,48.75,48.79,48.71,48.76,116623,37.231872671603,37.2624219004618,37.2013234427443,37.2395099788177,152701.726828161,0.0,1.0
2018-06-12,48.76,48.79,48.69,48.72,71289,37.2395099788177,37.2624219004618,37.1860488283149,37.208960749959,93343.109025259,0.0,1.0
2018-06-13,48.69,48.76,48.61,48.75,116416,37.1860488283149,37.2395099788177,37.1249503705974,37.231872671603,152430.688890075,0.0,1.0
2018-06-14,48.83,48.83,48.77,48.82,35594,37.2929711293205,37.2929711293205,37.2471472860324,37.2853338221059,46605.4317306326,0.0,1.0
2018-06-15,48.87,48.94,48.85,48.94,47646,37.3235203581793,37.3769815086821,37.3082457437499,37.3769815086821,62385.8627925414,0.0,1.0
2018-06-18,48.821,48.87,48.78,48.85,18151,37.2860975528273,37.3235203581793,37.2547845932471,37.3082457437499,23766.2300203043,0.0,1.0
2018-06-19,48.88,48.89,48.78,48.78,20833,37.331157665394,37.3387949726087,37.2547845932471,37.2547845932471,27277.9389572475,0.0,1.0
2018-06-20,48.8,48.88,48.75,48.88,30566,37.2700592076765,37.331157665394,37.231872671603,37.331157665394,40021.9594953788,0.0,1.0
2018-06-21,48.802,48.87,48.8,48.82,26170,37.2715866691194,37.3235203581793,37.2700592076765,37.2853338221059,34266.004056601,0.0,1.0
2018-06-22,48.86,48.89,48.8,48.81,61203,37.3158830509646,37.3387949726087,37.2700592076765,37.2776965148912,80136.8836941593,0.0,1.0
2018-06-25,48.905,48.94,48.877,48.88,35077,37.3502509334307,37.3769815086821,37.3288664732296,37.331157665394,45928.4915664269,0.0,1.0
2018-06-26,48.92,48.945,48.83,48.86,31670,37.3617068942527,37.3808001622895,37.2929711293205,37.3158830509646,41467.4951651721,0.0,1.0
2018-06-27,48.88,48.921,48.86,48.87,23494,37.4235690826917,37.4549595559403,37.4082566567168,37.4159128697042,30686.1891623032,0.121,1.0
2018-06-28,48.899,48.899,48.857,48.88,12800,37.4381158873679,37.4381158873679,37.4059597928206,37.4235690826917,16718.448168787,0.0,1.0
2018-06-29,48.87,48.95,48.84,48.86,17013,37.4159128697042,37.4771625736039,37.3929442307419,37.4082566567168,22221.1686480917,0.0,1.0
2018-07-02,48.82,48.884,48.82,48.83,17171,37.377631804767,37.4266315678867,37.377631804767,37.3852880177544,22427.5369926751,0.0,1.0
2018-07-03,48.85,48.868,48.8,48.8,18445,37.4006004437293,37.4143816271068,37.362319378792,37.362319378792,24091.5450369747,0.0,1.0
2018-07-05,48.91,48.93,48.86,48.86,27114,37.4465377216541,37.461850147629,37.4082566567168,37.4082566567168,35414.3752850383,0.0,1.0
2018-07-06,48.99,48.99,48.92,48.97,26596,37.5077874255537,37.5077874255537,37.4541939346415,37.4924749995788,34737.8005857077,0.0,1.0
2018-07-09,48.94,48.96,48.91,48.95,56274,37.4695063606164,37.4848187865914,37.4465377216541,37.4771625736039,73501.0900195562,0.0,1.0
2018-07-10,48.9,48.97,48.9,48.94,34911,37.4388815086666,37.4924749995788,37.4388815086666,37.4695063606164,45598.2612516033,0.0,1.0
2018-07-11,48.98,49.02,48.91,48.98,83844,37.5001312125663,37.5307560645161,37.4465377216541,37.5001312125663,109511.060020607,0.0,1.0
2018-07-12,48.99,48.99,48.93,48.95,24227,37.5077874255537,37.5077874255537,37.461850147629,37.4771625736039,31643.5815457189,0.0,1.0
2018-07-13,49.02,49.09,48.955,48.97,21723,37.5307560645161,37.5843495554283,37.4809906800976,37.4924749995788,28373.0351227,0.0,1.0
2018-07-16,49.03,49.049,48.9,48.9,16067,37.5384122775036,37.5529590821797,37.4388815086666,37.4388815086666,20985.5708381172,0.0,1.0
2018-07-17,49.0,49.05,49.0,49.02,33123,37.5154436385412,37.5537247034785,37.5154436385412,37.5307560645161,43262.9030230259,0.0,1.0
2018-07-18,49.01,49.03,48.98,48.99,43913,37.5230998515286,37.5384122775036,37.5001312125663,37.5077874255537,57356.0323778081,0.0,1.0
2018-07-19,49.09,49.09,49.0,49.02,44782,37.5843495554283,37.5843495554283,37.5154436385412,37.5307560645161,58491.0582730171,0.0,1.0
2018-07-20,48.98,49.07,48.969,49.07,14390,37.5001312125663,37.5690371294534,37.4917093782801,37.5690371294534,18795.1929022535,0.0,1.0
2018-07-23,48.87,48.93,48.8,48.93,27171,37.4159128697042,37.461850147629,37.362319378792,37.461850147629,35488.82462454,0.0,1.0
2018-07-24,48.85,48.9,48.85,48.88,32294,37.4006004437293,37.4388815086666,37.4006004437293,37.4235690826917,42180.1222783443,0.0,1.0
2018-07-25,48.9,48.964,48.886,48.9,32913,37.4388815086666,37.4878812717863,37.4281628104842,37.4388815086666,42988.6159827567,0.0,1.0
2018-07-26,48.9,48.939,48.878,48.9,27887,37.4388815086666,37.4687407393177,37.4220378400942,37.4388815086666,36424.0128189815,0.0,1.0
2018-07-27,48.788,48.89,48.7,48.89,15202,37.452662692044,37.5309641513084,37.3851084918944,37.5309641513084,19803.0025821783,0.13,1.0
2018-07-30,48.77,48.83,48.64,48.77,36066,37.438844787468,37.4849044693882,37.3390488099742,37.438844787468,46981.6531462203,0.0,1.0
2018-07-31,48.809,48.81,48.755,48.78,22861,37.4687835807161,37.4695512420815,37.4273298669879,37.4465214011214,29780.0580207326,0.0,1.0
2018-08-01,48.735,48.78,48.69,48.73,18761,37.4119766396812,37.4465214011214,37.377431878241,37.4081383328545,24439.1613895702,0.0,1.0
2018-08-02,48.78,48.799,48.7,48.7,31793,37.4465214011214,37.4611069670627,37.3851084918944,37.3851084918944,41415.3967303771,0.0,1.0
2018-08-03,48.832,48.879,48.75,48.8,51115,37.4864397921189,37.5225198762897,37.4234915601612,37.4618746284281,66585.3490980161,0.0,1.0
2018-08-06,48.9,48.976,48.841,48.9,42096,37.5386407649617,37.5969830287273,37.4933487444069,37.5386407649617,54836.6791671739,0.0,1.0
2018-08-07,48.83,48.87,48.808,48.84,38578,37.4849044693882,37.5156109240016,37.4680159193508,37.4925810830416,50253.9293260935,0.0,1.0
2018-08-08,48.82,48.855,48.77,48.85,20765,37.4772278557348,37.5040960035216,37.438844787468,37.5002576966949,27049.6874502652,0.0,1.0
2018-08-09,48.86,48.959,48.82,48.84,16704,37.5079343103483,37.5839327855166,37.4772278557348,37.4925810830416,21759.5944699846,0.0,1.0
2018-08-10,49.0,49.01,48.86,48.86,21981,37.6154069014954,37.6230835151488,37.5079343103483,37.5079343103483,28633.7192316051,0.0,1.0
2018-08-13,48.93,48.96,48.86,48.9,33361,37.5616706059218,37.5847004468819,37.5079343103483,37.5386407649617,43457.9640273681,0.0,1.0
2018-08-14,48.94,48.96,48.9,48.96,25731,37.5693472195752,37.5847004468819,37.5386407649617,37.5847004468819,33518.6856625463,0.0,1.0
2018-08-15,48.96,49.0,48.9,48.9,19300,37.5847004468819,37.6154069014954,37.5386407649617,37.5386407649617,25141.2938979109,0.0,1.0
2018-08-16,48.97,49.011,48.93,48.96,22500,37.5923770605353,37.6238511765141,37.5616706059218,37.5847004468819,29309.7985856474,0.0,1.0
2018-08-17,49.04,49.09,48.94,48.98,222326,37.6461133561089,37.6844964243757,37.5693472195752,37.6000536741887,289614.679126784,0.0,1.0
2018-08-20,49.13,49.15,49.1,49.11,26161,37.7152028789892,37.7305561062959,37.6921730380291,37.6998496516824,34078.8284799609,0.0,1.0
2018-08-21,49.06,49.129,49.04,49.06,28032,37.6614665834156,37.7144352176238,37.6461133561089,37.6614665834156,36516.1010645719,0.0,1.0
2018-08-22,49.14,49.14,49.06,49.12,29262,37.7228794926425,37.7228794926425,37.6614665834156,37.7075262653358,38118.3700539206,0.0,1.0
2018-08-23,49.15,49.152,49.11,49.141,19255,37.7305561062959,37.7320914290266,37.6998496516824,37.7236471540079,25082.6743007396,0.0,1.0
2018-08-24,49.16,49.16,49.05,49.1,57422,37.7382327199493,37.7382327199493,37.6537899697622,37.6921730380291,74801.2113060018,0.0,1.0
2018-08-27,49.13,49.159,49.02,49.15,61772,37.7152028789892,37.7374650585839,37.6307601288021,37.7305561062959,80467.7723658936,0.0,1.0
2018-08-28,49.07,49.11,49.0,49.11,60234,37.669143197069,37.6998496516824,37.6154069014954,37.6998496516824,78464.2848003503,0.0,1.0
2018-08-29,48.91,48.98,48.88,48.98,59097,37.6384367424555,37.6923048792777,37.6153503981032,37.6923048792777,76794.7481394635,0.12,1.0
2018-08-30,48.94,48.956,48.92,48.92,22440,37.6615230868079,37.6738358037958,37.646132190573,37.646132190573,29160.0952374834,0.0,1.0
2018-08-31,48.92,49.0,48.92,49.0,33346,37.646132190573,37.7076957755126,37.646132190573,37.7076957755126,43332.109438018,0.0,1.0
2018-09-04,48.82,48.88,48.8,48.88,43916,37.5691777093984,37.6153503981032,37.5537868131635,37.6153503981032,57067.5018916812,0.0,1.0
2018-09-05,48.843,48.869,48.821,48.86,24723,37.5868772400686,37.606885405174,37.5699472542102,37.5999595018682,32126.7840711365,0.0,1.0
2018-09-06,48.86,48.869,48.81,48.83,27655,37.5999595018682,37.606885405174,37.561482261281,37.5768731575159,35936.8286003835,0.0,1.0
2018-09-07,48.77,48.83,48.77,48.83,29664,37.5307004688112,37.5768731575159,37.5307004688112,37.5768731575159,38547.4627952188,0.0,1.0
2018-09-10,48.775,48.82,48.76,48.82,22949,37.5345481928699,37.5691777093984,37.5230050206937,37.5691777093984,29821.5252052143,0.0,1.0
2018-09-11,48.67,48.765,48.66,48.76,294127,37.4537459876367,37.5268527447525,37.4460505395192,37.5230050206937,382209.061137045,0.0,1.0
2018-09-12,48.73,48.74,48.72,48.73,86647,37.4999186763414,37.5076141244588,37.4922232282239,37.4999186763414,112595.13244395,0.0,1.0
2018-09-13,48.745,48.76,48.74,48.76,398144,37.5114618485176,37.5230050206937,37.5076141244588,37.5230050206937,517375.978530865,0.0,1.0
2018-09-14,48.7,48.75,48.67,48.67,88896,37.476832331989,37.5153095725763,37.4537459876367,37.4537459876367,115517.639315122,0.0,1.0
2018-09-17,48.7,48.74,48.7,48.74,16793,37.476832331989,37.5076141244588,37.476832331989,37.5076141244588,21821.9910571774,0.0,1.0
2018-09-18,48.6,48.7,48.6,48.7,30214,37.3998778508145,37.476832331989,37.3998778508145,37.476832331989,39262.1710118238,0.0,1.0
2018-09-19,48.55,48.6,48.501,48.6,47933,37.3614006102272,37.3998778508145,37.3236929144517,37.3998778508145,62287.4708118671,0.0,1.0
2018-09-20,48.6,48.63,48.55,48.59,65061,37.3998778508145,37.4229641951669,37.3614006102272,37.3921824026971,84544.7841464311,0.0,1.0
2018-09-21,48.661,48.67,48.62,48.63,50700,37.446820084331,37.4537459876367,37.4152687470494,37.4229641951669,65883.1028761324,0.0,1.0
2018-09-24,48.6,48.64,48.6,48.61,49285,37.3998778508145,37.4306596432843,37.3998778508145,37.407573298932,64044.3535552306,0.0,1.0
2018-09-25,48.56,48.56,48.51,48.53,42547,37.3690960583447,37.3690960583447,37.3306188177574,37.3460097139924,55288.5281670771,0.0,1.0
2018-09-26,48.56,48.56,48.496,48.51,30228,37.4560546220719,37.4560546220719,37.406689146458,37.4174878442485,39189.16967659,0.113,1.0
2018-09-27,48.58,48.59,48.5,48.55,43568,37.4714813332013,37.4791946887659,37.4097744886838,37.4483412665072,56483.8475740926,0.0,1.0
2018-09-28,48.61,48.63,48.6,48.61,34638,37.4946213998953,37.5100481110246,37.4869080443306,37.4946213998953,44906.5257131707,0.0,1.0
2018-10-01,48.57,48.61,48.54,48.61,26877,37.4637679776366,37.4946213998953,37.4406279109426,37.4946213998953,34844.7569603583,0.0,1.0
2018-10-02,48.6,48.61,48.5,48.5,33986,37.4869080443306,37.4946213998953,37.4097744886838,37.4097744886838,44061.2386075357,0.0,1.0
2018-10-03,48.44,48.59,48.4,48.59,32357,37.3634943552958,37.4791946887659,37.3326409330371,37.4791946887659,41949.317296064,0.0,1.0
2018-10-04,48.28,48.33,48.24,48.3,34719,37.2400806662609,37.2786474440843,37.2092272440022,37.2555073773903,45011.5383750672,0.0,1.0
2018-10-05,48.19,48.23,48.117,48.2,23286,37.1706604661789,37.2015138884376,37.1143529705567,37.1783738217435,30189.1956162854,0.0,1.0
2018-10-08,48.149,48.17,48.11,48.11,36236,37.1390357083637,37.1552337550495,37.1089536216614,37.1089536216614,46978.2569935462,0.0,1.0
2018-10-09,48.2,48.23,48.1,48.1,91810,37.1783738217435,37.2015138884376,37.1012402660968,37.1012402660968,119027.314675391,0.0,1.0
2018-10-10,48.12,48.19,48.1,48.14,55669,37.1166669772261,37.1706604661789,37.1012402660968,37.1320936883555,72172.2206803656,0.0,1.0
2018-10-11,48.3,48.3,48.21,48.26,48860,37.2555073773903,37.2555073773903,37.1860871773082,37.2246539551316,63344.6748179896,0.0,1.0
2018-10-12,48.29,48.32,48.24,48.3,69812,37.2477940218256,37.2709340885197,37.2092272440022,37.2555073773903,90507.9500285201,0.0,1.0
2018-10-15,48.22,48.28,48.16,48.27,58981,37.1938005328729,37.2400806662609,37.1475203994848,37.2323673106963,76466.0717445731,0.0,1.0
2018-10-16,48.23,48.269,48.2,48.22,67247,37.2015138884376,37.2315959751398,37.1783738217435,37.1938005328729,87182.5490684679,0.0,1.0
2018-10-17,48.18,48.27,48.18,48.24,47953,37.1629471106142,37.2323673106963,37.1629471106142,37.2092272440022,62168.7922952733,0.0,1.0
2018-10-18,48.17,48.19,48.128,48.15,19214,37.1552337550495,37.1706604661789,37.1228376616779,37.1398070439201,24910.0405639143,0.0,1.0
2018-10-19,48.09,48.155,48.07,48.14,56257,37.0935269105321,37.1436637217025,37.0781001994027,37.1320936883555,72934.5348185763,0.0,1.0
2018-10-22,48.11,48.15,48.11,48.13,33410,37.1089536216614,37.1398070439201,37.1089536216614,37.1243803327908,43314.481900717,0.0,1.0
2018-10-23,48.18,48.21,48.152,48.18,21663,37.1629471106142,37.1860871773082,37.1413497150331,37.1629471106142,28085.0530205098,0.0,1.0
2018-10-24,48.24,48.25,48.19,48.21,44200,37.2092272440022,37.2169405995669,37.1706604661789,37.1860871773082,57303.2056274077,0.0,1.0
2018-10-25,48.23,48.25,48.2,48.24,47832,37.2015138884376,37.2169405995669,37.1783738217435,37.2092272440022,62011.9215287367,0.0,1.0
2018-10-26,48.31,48.34,48.23,48.25,51095,37.263220732955,37.286360799649,37.2015138884376,37.2169405995669,66242.24641476,0.0,1.0
2018-10-29,48.13,48.37,48.12,48.17,63430,37.2169405995669,37.4025226844183,37.2092080126981,37.2478709470421,82029.4696667121,0.12,1.0
2018-10-30,48.09,48.13,48.06,48.1,31272,37.1860102520917,37.2169405995669,37.1628124914853,37.1937428389605,40441.8347062497,0.0,1.0
2018-10-31,48.07,48.09,47.94,48.0,46387,37.1705450783541,37.1860102520917,37.0700214490596,37.1164169702724,59988.9801265926,0.0,1.0
2018-11-01,48.06,48.8,47.988,47.99,231060,37.1628124914853,37.735023919777,37.1071378660299,37.1086843834036,298813.325889807,0.0,1.0
2018-11-02,47.95,48.06,47.94,48.06,41099,37.0777540359284,37.1628124914853,37.0700214490596,37.1628124914853,53150.3889930979,0.0,1.0
2018-11-05,47.97,48.02,47.93,47.93,84137,37.093219209666,37.13188214401,37.0622888621908,37.0622888621908,108808.347617029,0.0,1.0
2018-11-06,47.97,48.04,47.95,48.02,36145,37.093219209666,37.1473473177477,37.0777540359284,37.13188214401,46743.7361044192,0.0,1.0
2018-11-07,48.0,48.09,47.92,47.92,60725,37.1164169702724,37.1860102520917,37.054556275322,37.054556275322,78531.2871750133,0.0,1.0
2018-11-08,47.96,48.02,47.95,47.95,36382,37.0854866227972,37.13188214401,37.0777540359284,37.0777540359284,47050.2312062797,0.0,1.0
2018-11-09,48.0,48.04,47.94,48.03,28289,37.1164169702724,37.1473473177477,37.0700214490596,37.1396147308788,36584.1347532969,0.0,1.0
2018-11-12,48.06,48.37,48.0,48.3,62709,37.1628124914853,37.4025226844183,37.1164169702724,37.3483945763366,81097.0520783516,0.0,1.0
2018-11-13,48.02,48.07,48.0,48.0,18429,37.13188214401,37.1705450783541,37.1164169702724,37.1164169702724,23832.9039332782,0.0,1.0
2018-11-14,48.03,48.1,48.0,48.1,32973,37.1396147308788,37.1937428389605,37.1164169702724,37.1937428389605,42641.6160069447,0.0,1.0
2018-11-15,48.02,48.07,48.0,48.064,32070,37.13188214401,37.1705450783541,37.1164169702724,37.1659055262328,41473.8308720079,0.0,1.0
2018-11-16,48.09,48.09,48.0,48.0,24544,37.1860102520917,37.1860102520917,37.1164169702724,37.1164169702724,31740.99485259,0.0,1.0
2018-11-19,48.15,48.19,48.09,48.1,89213,37.2324057733045,37.2633361207797,37.1860102520917,37.1937428389605,115372.774355611,0.0,1.0
2018-11-20,48.11,48.15,48.05,48.14,71155,37.2014754258293,37.2324057733045,37.1550799046165,37.2246731864357,92019.6581134305,0.0,1.0
2018-11-21,48.12,48.12,48.0,48.0,22023,37.2092080126981,37.2092080126981,37.1164169702724,37.1164169702724,28480.7663640233,0.0,1.0
2018-11-23,48.12,48.18,48.06,48.11,34815,37.2092080126981,37.2556035339109,37.1628124914853,37.2014754258293,45023.7424948224,0.0,1.0
2018-11-26,48.1,48.11,48.07,48.1,149383,37.1937428389605,37.2014754258293,37.1705450783541,37.1937428389605,193186.319836394,0.0,1.0
2018-11-27,48.03,48.13,48.03,48.08,25707,37.1396147308788,37.2169405995669,37.1396147308788,37.1782776652229,33245.0193397788,0.0,1.0
2018-11-28,48.07,48.11,47.893,47.91,59399,37.2625628620929,37.2935697793902,37.1253572530521,37.1385351929035,76626.7725751279,0.119,1.0
2018-11-29,48.04,48.13,48.02,48.06,126460,37.2393076741199,37.3090732380389,37.2238042154712,37.2548111327685,163137.791206092,0.0,1.0
2018-11-30,48.04,48.37,48.04,48.37,28172,37.2393076741199,37.495114741823,37.2393076741199,37.495114741823,36342.8582465446,0.0,1.0
2018-12-03,48.15,48.28,48.07,48.28,61808,37.3245766966876,37.425349177904,37.2625628620929,37.425349177904,79734.4662254164,0.0,1.0
2018-12-04,48.21,48.32,48.19,48.32,588105,37.3710870726336,37.4563560952013,37.3555836139849,37.4563560952013,758675.871400118,0.0,1.0
2018-12-06,48.26,48.36,48.04,48.04,356906,37.4098457192553,37.4873630124987,37.2393076741199,37.2393076741199,460421.133229492,0.0,1.0
2018-12-07,48.27,48.29,48.26,48.28,74066,37.4175974485796,37.4331009072283,37.4098457192553,37.425349177904,95547.711873086,0.0,1.0
2018-12-10,48.32,48.37,48.27,48.32,40242,37.4563560952013,37.495114741823,37.4175974485796,37.4563560952013,51913.5773660887,0.0,1.0
2018-12-11,48.27,48.355,48.24,48.24,388489,37.4175974485796,37.4834871478365,37.3943422606066,37.3943422606066,501164.299919846,0.0,1.0
2018-12-12,48.26,48.282,48.2,48.27,78127,37.4098457192553,37.4268995237688,37.3633353433093,37.4175974485796,100786.542887541,0.0,1.0
2018-12-13,48.33,48.35,48.3,48.33,21908,37.4641078245257,37.4796112831743,37.4408526365526,37.4641078245257,28262.0807349602,0.0,1.0
2018-12-14,48.34,48.38,48.32,48.37,23933,37.47185955385,37.5028664711473,37.4563560952013,37.495114741823,30874.4010512052,0.0,1.0
2018-12-17,48.37,48.4,48.16,48.29,198597,37.495114741823,37.518369929796,37.3323284260119,37.4331009072283,256197.026096444,0.0,1.0
2018-12-18,48.5,48.52,48.37,48.37,73288,37.5958872230394,37.6113906816881,37.495114741823,37.495114741823,94544.0648577582,0.0,1.0
2018-12-19,48.53,48.83,48.5,48.54,142582,37.6191424110124,37.8516942907426,37.5958872230394,37.6268941403368,183935.731027575,0.0,1.0
2018-12-20,48.39,48.76,48.3,48.76,111364,37.5106182004717,37.7974321854722,37.4408526365526,37.7974321854722,143663.427011508,0.0,1.0
2018-12-21,48.36,48.39,48.24,48.35,104316,37.4873630124987,37.5106182004717,37.3943422606066,37.4796112831743,134571.262276251,0.0,1.0
2018-12-24,48.34,48.35,48.26,48.31,68919,37.47185955385,37.4796112831743,37.4098457192553,37.448604365877,88907.9031482894,0.0,1.0
2018-12-26,48.36,48.43,48.29,48.29,113276,37.4873630124987,37.541625117769,37.4331009072283,37.4331009072283,146129.973403933,0.0,1.0
2018-12-27,48.25,48.37,48.232,48.26,108474,37.5028664711473,37.5961378488994,37.4888757644845,37.51063908596,139559.212201197,0.13,1.0
2018-12-28,48.35,48.3708,48.28,48.34,141696,37.5805926192741,37.5967596580844,37.5261843155854,37.5728200044614,182301.585007106,0.0,1.0
2018-12-31,48.53,48.599,48.39,48.42,134262,37.7204996859022,37.7741307281096,37.6116830785248,37.6350009229628,172737.236098577,0.0,1.0
2019-01-02,48.51,48.5386,48.48,48.53,51211,37.7049544562768,37.7271841346411,37.6816366118388,37.7204996859022,65886.4503570947,0.0,1.0
2019-01-03,48.73,48.74,48.54,48.59,78476,37.8759519821557,37.8837245969683,37.7282723007149,37.7671353747782,100964.735666622,0.0,1.0
2019-01-04,48.71,48.72,48.64,48.7,85718,37.8604067525303,37.868179367343,37.8059984488416,37.8526341377176,110282.063457254,0.0,1.0
2019-01-07,48.65,48.77,48.62,48.77,207219,37.8137710636543,37.9070424414063,37.7904532192163,37.9070424414063,266601.401194017,0.0,1.0
2019-01-08,48.64,48.75,48.63,48.75,88198,37.8059984488416,37.891497211781,37.7982258340289,37.891497211781,113472.752896742,0.0,1.0
2019-01-09,48.715,48.745,48.66,48.69,94000,37.8642930599366,37.8876109043747,37.8215436784669,37.844861522905,120937.422303156,0.0,1.0
2019-01-10,48.7,49.0,48.65,49.0,74371,37.8526341377176,38.0858125820978,37.8137710636543,38.0858125820978,95683.3727032765,0.0,1.0
2019-01-11,48.731,48.75,48.721,48.74,58170,37.8767292436369,37.891497211781,37.8689566288243,37.8837245969683,74839.6793124953,0.0,1.0
2019-01-14,48.673,48.751,48.65,48.72,39295,37.8316480777234,37.8922744732623,37.8137710636543,37.868179367343,50555.7022276862,0.0,1.0
2019-01-15,48.66,48.74,48.65,48.65,31880,37.8215436784669,37.8837245969683,37.8137710636543,37.8137710636543,41015.798117283,0.0,1.0
2019-01-16,48.69,48.7,48.667,48.7,46144,37.844861522905,37.8526341377176,37.8269845088358,37.8526341377176,59367.4086676256,0.0,1.0
2019-01-17,48.77,48.78,48.7,48.74,28864,37.9070424414063,37.914815056219,37.8526341377176,37.8837245969683,37135.508057003,0.0,1.0
2019-01-18,48.78,48.825,48.71,48.75,133115,37.914815056219,37.9497918228761,37.8604067525303,37.891497211781,171261.542232814,0.0,1.0
2019-01-22,48.89,48.979,48.83,48.84,63661,38.0003138191584,38.0694900909912,37.9536781302824,37.9614507450951,81904.225970651,0.0,1.0
2019-01-23,48.9,48.94,48.84,48.87,74342,38.0080864339711,38.0391768932218,37.9614507450951,37.9847685895331,95646.0622219275,0.0,1.0
2019-01-24,48.98,49.0,48.929,49.0,35165,38.0702673524725,38.0858125820978,38.0306270169279,38.0858125820978,45242.1750562815,0.0,1.0
2019-01-25,48.97,49.0,48.95,48.98,40539,38.0624947376598,38.0858125820978,38.0469495080345,38.0702673524725,52156.1932207194,0.0,1.0
2019-01-28,48.94,48.97,48.915,48.97,52967,38.0391768932218,38.0624947376598,38.0197453561901,38.0624947376598,68145.6643311834,0.0,1.0
2019-01-29,48.9,48.94,48.84,48.91,72540,38.0974715043168,38.1286350801895,38.0507261405079,38.105262398285,93108.6988174023,0.115,1.0
2019-01-30,49.01,49.04,48.89,48.94,55758,38.1831713379666,38.2065440198711,38.0896806103487,38.1286350801895,71568.1669239139,0.0,1.0
2019-01-31,49.231,49.26,49.08,49.17,40138,38.355350094663,38.3779436871707,38.2377075957438,38.3078256414572,51519.1198391631,0.0,1.0
2019-02-01,49.18,49.3,49.16,49.21,67961,38.3156165354254,38.4091072630434,38.3000347474891,38.3389892173299,87231.3245151568,0.0,1.0
2019-02-04,49.15,49.18,49.06,49.16,69586,38.2922438535209,38.3156165354254,38.2221258078074,38.3000347474891,89317.0928578405,0.0,1.0
2019-02-05,49.22,49.27,49.18,49.18,68134,38.346780111298,38.3857345811389,38.3156165354254,38.3156165354254,87453.3786217934,0.0,1.0
2019-02-06,49.25,49.35,49.22,49.22,65352,38.3701527932025,38.4480617328842,38.346780111298,38.346780111298,83882.5432191188,0.0,1.0
2019-02-07,49.29,49.3,49.251,49.29,38586,38.4013163690752,38.4091072630434,38.3709318825994,38.4013163690752,49527.0506281814,0.0,1.0
2019-02-08,49.32,49.32,49.29,49.31,58316,38.4246890509797,38.4246890509797,38.4013163690752,38.4168981570115,74851.4871827354,0.0,1.0
2019-02-11,49.29,49.31,49.25,49.28,66692,38.4013163690752,38.4168981570115,38.3701527932025,38.393525475107,85602.4998832394,0.0,1.0
2019-02-12,49.31,49.32,49.26,49.32,58113,38.4168981570115,38.4246890509797,38.3779436871707,38.4246890509797,74590.9265836187,0.0,1.0
2019-02-13,49.25,49.307,49.24,49.3,79592,38.3701527932025,38.4145608888211,38.3623618992344,38.4091072630434,102160.291649775,0.0,1.0
2019-02-14,49.328,49.34,49.27,49.34,37207,38.4309217661542,38.440270838916,38.3857345811389,38.440270838916,47757.0355238363,0.0,1.0
2019-02-15,49.33,49.34,49.32,49.32,33837,38.4324799449478,38.440270838916,38.4246890509797,38.4246890509797,43431.4728685476,0.0,1.0
2019-02-19,49.4,49.58,49.33,49.58,92517,38.487016202725,38.6272522941519,38.4324799449478,38.6272522941519,118750.172160044,0.0,1.0
2019-02-20,49.4,49.5,49.37,49.41,100062,38.487016202725,38.5649251424066,38.4636435208205,38.4948070966931,128434.555018843,0.0,1.0
2019-02-21,49.32,49.37,49.26,49.37,90242,38.4246890509797,38.4636435208205,38.3779436871707,38.4636435208205,115830.096480287,0.0,1.0
2019-02-22,49.4,49.4399,49.32,49.36,56581,38.487016202725,38.518101869658,38.4246890509797,38.4558526268523,72624.5283676238,0.0,1.0
2019-02-25,49.39,49.41,49.3341,49.39,51239,38.4792253087568,38.4948070966931,38.4356742114748,38.4792253087568,65767.8056066291,0.0,1.0
2019-02-26,49.34,49.37,49.289,49.31,90351,38.5392151923117,38.5626480349499,38.4993793598267,38.5157823496735,115672.26571052,0.127,1.0
2019-02-27,49.27,49.32,49.26,49.32,42539,38.4845385594892,38.5235932972195,38.4767276119431,38.5235932972195,54460.7421175175,0.0,1.0
2019-02-28,49.21,49.27,49.17,49.27,70263,38.4376728742128,38.4845385594892,38.4064290840285,38.4845385594892,89954.515230803,0.0,1.0
2019-03-01,49.16,49.23,49.135,49.14,94642,38.3986181364824,38.4532947693049,38.3790907676172,38.3829962413903,121165.837360683,0.0,1.0
2019-03-04,49.19,49.22,49.16,49.16,62205,38.4220509791206,38.4454838217588,38.3986181364824,38.3986181364824,79638.2252384913,0.0,1.0
2019-03-05,49.222,49.26,49.14,49.14,39066,38.447046011268,38.4767276119431,38.3829962413903,38.3829962413903,50014.4185703223,0.0,1.0
2019-03-06,49.28,49.3,49.221,49.23,37877,38.4923495070353,38.5079714021274,38.4462649165134,38.4532947693049,48492.1960832462,0.0,1.0
2019-03-07,49.31,49.35,49.29,49.33,281424,38.5157823496735,38.5470261398577,38.5001604545813,38.5314042447656,360294.315561725,0.0,1.0
2019-03-08,49.35,49.361,49.25,49.32,171421,38.5470261398577,38.5556181821584,38.468916664397,38.5235932972195,219462.490291896,0.0,1.0
2019-03-11,49.3,49.35,49.285,49.35,128797,38.5079714021274,38.5470261398577,38.4962549808083,38.5470261398577,164892.926549987,0.0,1.0
2019-03-12,49.44,49.48,49.325,49.33,86209,38.6173246677724,38.6485684579567,38.5274987709926,38.5314042447656,110369.451966644,0.0,1.0
2019-03-13,49.44,49.479,49.42,49.44,58710,38.6173246677724,38.647787363202,38.6017027726802,38.6173246677724,75163.7360943946,0.0,1.0
2019-03-14,49.43,49.49,49.407,49.49,395039,38.6095137202263,38.6563794055027,38.5915485408703,38.6563794055027,505750.419740991,0.0,1.0
2019-03-15,49.53,49.5303,49.45,49.5,83454,38.687623195687,38.6878575241134,38.6251356153184,38.6641903530488,106842.351081956,0.0,1.0
2019-03-18,49.54,49.549,49.51,49.52,74712,38.6954341432331,38.7024639960245,38.6720013005949,38.6798122481409,95650.3670768934,0.0,1.0
2019-03-19,49.53,49.5401,49.5,49.52,54173,38.687623195687,38.6955122527085,38.6641903530488,38.6798122481409,69355.2218606991,0.0,1.0
2019-03-20,49.85,49.87,49.53,49.55,120051,38.9375735171613,38.9531954122534,38.687623195687,38.7032450907791,153695.821527307,0.0,1.0
2019-03-21,49.747,49.77,49.7,49.75,65567,38.8571207574367,38.8750859367927,38.8204093039702,38.8594640417006,83942.4405467753,0.0,1.0
2019-03-22,49.93,49.948,49.84,49.86,85298,39.0000610975298,39.0141208031128,38.9297625696152,38.9453844647073,109203.140204048,0.0,1.0
2019-03-25,50.01,50.09,49.86,50.06,129524,39.0625486778984,39.125036258267,38.9453844647073,39.1016034156287,165823.671502135,0.0,1.0
2019-03-26,50.03,50.07,49.97,50.0,83855,39.0781705729905,39.1094143631748,39.0313048877141,39.0547377303523,107355.733098203,0.0,1.0
2019-03-27,49.99,50.039,49.92,49.97,106667,39.146906911396,39.1852785544977,39.0920902783934,39.1312450162524,136212.123784618,0.128,1.0
2019-03-28,49.98,50.01,49.96,49.99,94754,39.1390759638242,39.1625688065395,39.1234140686806,39.146906911396,120999.405412055,0.0,1.0
2019-03-29,49.96,49.989,49.91,49.92,84590,39.1234140686806,39.1461238166388,39.0842593308216,39.0920902783934,108020.133227154,0.0,1.0
2019-04-01,49.85,49.99,49.822,49.97,118935,39.0372736453908,39.146906911396,39.0153469921898,39.1312450162524,151878.171714997,0.0,1.0
2019-04-02,49.87,49.89,49.83,49.88,87527,39.0529355405344,39.068597435678,39.0216117502473,39.0607664881062,111770.637202662,0.0,1.0
2019-04-03,49.82,49.86,49.8,49.86,128307,39.0137808026755,39.0451045929626,38.9981189075319,39.0451045929626,163846.072041334,0.0,1.0
2019-04-04,49.845,49.869,49.825,49.85,49542,39.0333581716049,39.0521524457773,39.0176962764614,39.0372736453908,63264.3745163694,0.0,1.0
2019-04-05,49.875,49.9,49.84,49.86,76309,39.0568510143203,39.0764283832498,39.0294426978191,39.0451045929626,97445.4231756818,0.0,1.0
2019-04-08,49.87,49.909,49.86,49.9,88130,39.0529355405344,39.0834762360644,39.0451045929626,39.0764283832498,112540.658958614,0.0,1.0
2019-04-09,49.92,49.959,49.9,49.95,114953,39.0920902783934,39.1226309739234,39.0764283832498,39.1155831211088,146793.21875944,0.0,1.0
2019-04-10,49.93,50.0,49.915,49.97,86637,39.0999212259652,39.1547378589677,39.0881748046075,39.1312450162524,110634.120846447,0.0,1.0
2019-04-11,49.95,49.99,49.936,49.95,72975,39.1155831211088,39.146906911396,39.1046197945083,39.1155831211088,93187.9562862228,0.0,1.0
2019-04-12,49.89,49.932,49.87,49.92,79653,39.068597435678,39.1014874154796,39.0529355405344,39.0920902783934,101715.65991184,0.0,1.0
2019-04-15,49.92,49.95,49.89,49.91,47540,39.0920902783934,39.1155831211088,39.068597435678,39.0842593308216,60707.8512072221,0.0,1.0
2019-04-16,49.87,49.93,49.85,49.93,82905,39.0529355405344,39.0999212259652,39.0372736453908,39.0999212259652,105868.414058367,0.0,1.0
2019-04-17,49.87,49.91,49.84,49.87,89312,39.0529355405344,39.0842593308216,39.0294426978191,39.0529355405344,114050.05483844,0.0,1.0
2019-04-18,49.89,49.9,49.88,49.89,67485,39.068597435678,39.0764283832498,39.0607664881062,39.068597435678,86177.3104484515,0.0,1.0
2019-04-22,49.86,49.9,49.83,49.9,127429,39.0451045929626,39.0764283832498,39.0216117502473,39.0764283832498,162724.879501159,0.0,1.0
2019-04-23,49.93,49.94,49.88,49.88,78305,39.0999212259652,39.107752173537,39.0607664881062,39.0607664881062,99994.2845768096,0.0,1.0
2019-04-24,50.03,50.055,50.0,50.0,77435,39.1782307016831,39.1978080706126,39.1547378589677,39.1547378589677,98883.3079139934,0.0,1.0
2019-04-25,50.04,50.05,50.01,50.05,76546,39.1860616492549,39.1938925968267,39.1625688065395,39.1938925968267,97748.068542449,0.0,1.0
2019-04-26,49.97,50.0,49.9495,49.99,76260,39.2346135242,39.2581684252552,39.2185176751457,39.2503167915701,97126.283597761,0.132,1.0
2019-04-29,49.9,50.0,49.89,49.97,108101,39.1796520884047,39.2581684252552,39.1718004547196,39.2346135242,137679.627369546,0.0,1.0
2019-04-30,49.96,49.975,49.9,49.92,86433,39.226761890515,39.2385393410426,39.1796520884047,39.1953553557748,110082.822845598,0.0,1.0
2019-05-01,49.97,50.1,49.94,50.0,84952,39.2346135242,39.3366847621057,39.2110586231449,39.2581684252552,108196.591190624,0.0,1.0
2019-05-02,49.89,49.96,49.82,49.96,83633,39.1718004547196,39.226761890515,39.1168390189243,39.226761890515,106516.68602323,0.0,1.0
2019-05-03,49.94,49.95,49.899,49.93,71667,39.2110586231449,39.2189102568299,39.1788669250362,39.2032069894598,91276.5455887848,0.0,1.0
2019-05-06,49.99,50.003,49.96,49.96,56014,39.2503167915701,39.2605239153607,39.226761890515,39.226761890515,71340.567131458,0.0,1.0
2019-05-07,50.05,50.05,50.007,50.05,61738,39.2974265936804,39.2974265936804,39.2636645688347,39.2974265936804,78630.7696926117,0.0,1.0
2019-05-08,50.01,50.073,49.96,50.07,163234,39.2660200589402,39.3154853511561,39.226761890515,39.3131298610505,207898.135022252,0.0,1.0
2019-05-09,50.02,50.06,49.971,49.98,67110,39.2738716926253,39.3052782273655,39.2353986875685,39.2424651578851,85472.6579103821,0.0,1.0
2019-05-10,50.02,50.079,50.01,50.02,49107,39.2738716926253,39.3201963313671,39.2660200589402,39.2738716926253,62543.671762854,0.0,1.0
2019-05-13,50.1,50.12,50.06,50.08,43207,39.3366847621057,39.3523880294758,39.3052782273655,39.3209814947356,55029.3120300086,0.0,1.0
2019-05-14,50.11,50.115,50.06,50.1,62063,39.3445363957907,39.3484622126333,39.3052782273655,39.3366847621057,79044.6962880651,0.0,1.0
2019-05-15,50.17,50.21,50.12,50.2,91448,39.3916461979011,39.4230527326413,39.3523880294758,39.4152010989562,116470.028618516,0.0,1.0
2019-05-16,50.15,50.17,50.12,50.14,63708,39.375942930531,39.3916461979011,39.3523880294758,39.3680912968459,81139.8016712057,0.0,1.0
2019-05-17,50.185,50.21,50.12,50.21,46127,39.4034236484286,39.4230527326413,39.3523880294758,39.4230527326413,58748.2832876203,0.0,1.0
2019-05-20,50.1,50.22,50.01,50.22,59305,39.3366847621057,39.4309043663263,39.2660200589402,39.4309043663263,75532.0515180332,0.0,1.0
2019-05-21,50.095,50.37,50.06,50.37,38296,39.3327589452632,39.5486788716021,39.3052782273655,39.5486788716021,48774.5627676351,0.0,1.0
2019-05-22,50.19,50.25,50.14,50.25,33981,39.4073494652712,39.4544592673815,39.3680912968459,39.4544592673815,43278.8912003083,0.0,1.0
2019-05-23,50.32,50.34,50.205,50.32,57907,39.5094207031768,39.5251239705469,39.4191269157987,39.5094207031768,73751.530347437,0.0,1.0
2019-05-24,50.24,50.46,50.195,50.46,117295,39.4466076336964,39.6193435747675,39.4112752821137,39.6193435747675,149389.292349848,0.0,1.0
2019-05-28,50.31,50.339,50.27,50.3,80245,39.5015690694918,39.5243388071784,39.4701625347516,39.4937174358067,102201.660468166,0.0,1.0
2019-05-29,50.2,50.33,50.2,50.28,70898,39.5196278269674,39.6219694926547,39.5196278269674,39.5826073135442,90058.530297478,0.133,1.0
2019-05-30,50.33,50.33,50.2,50.2,105977,39.6219694926547,39.6219694926547,39.5196278269674,39.5196278269674,134617.801141582,0.0,1.0
2019-05-31,50.53,50.54,50.38,50.48,144132,39.7794182090969,39.787290644919,39.6613316717653,39.7400560299863,183084.375988548,0.0,1.0
2019-06-03,50.595,50.66,49.56,50.58,351629,39.8305890419405,39.8817598747842,39.0157919343527,39.8187803882074,446658.452283167,0.0,1.0
2019-06-04,50.54,50.615,50.46,50.5,70396,39.787290644919,39.8463339135848,39.7243111583421,39.7558009016305,89420.8623490262,0.0,1.0
2019-06-05,50.57,50.63,50.55,50.55,61615,39.8109079523853,39.8581425673179,39.7951630807411,39.7951630807411,78266.7542706297,0.0,1.0
2019-06-06,50.6,50.66,50.57,50.6,78522,39.8345252598516,39.8817598747842,39.8109079523853,39.8345252598516,99742.9534827297,0.0,1.0
2019-06-07,50.71,50.74,50.65,50.69,58109,39.9211220538947,39.9447393613611,39.8738874389621,39.9053771822505,73813.2406704866,0.0,1.0
2019-06-10,50.6271,50.68,50.6,50.68,67678,39.8558595609295,39.8975047464284,39.8345252598516,39.8975047464284,85968.3095922695,0.0,1.0
2019-06-11,50.63,50.66,50.6,50.63,80592,39.8581425673179,39.8817598747842,39.8345252598516,39.8581425673179,102372.381078935,0.0,1.0
2019-06-12,50.671,50.69,50.63,50.65,52636,39.8904195541885,39.9053771822505,39.8581425673179,39.8738874389621,66861.1357265094,0.0,1.0
2019-06-13,50.78,50.795,50.67,50.67,73580,39.9762291046495,39.9880377583826,39.8896323106063,39.8896323106063,93465.3538786487,0.0,1.0
2019-06-14,50.77,50.78,50.705,50.72,78728,39.9683566688274,39.9762291046495,39.9171858359837,39.9289944897168,100004.625987473,0.0,1.0
2019-06-17,50.74,50.76,50.7,50.75,234944,39.9447393613611,39.9604842330053,39.9132496180726,39.9526117971832,298438.76191445,0.0,1.0
2019-06-18,50.81,50.92,50.81,50.86,104673,39.9998464121158,40.086443206159,39.9998464121158,40.0392085912263,132961.38878146,0.0,1.0
2019-06-19,51.02,51.17,50.7801,50.84,58964,40.16516756438,40.2832541017116,39.9763078290077,40.0234637195821,74899.3085906584,0.0,1.0
2019-06-20,51.1,51.225,51.09,51.13,106241,40.2281470509568,40.3265524987332,40.2202746151347,40.2517643584232,134953.148429213,0.0,1.0
2019-06-21,51.01,51.07,50.98,51.06,79071,40.1572951285579,40.2045297434905,40.1336778210916,40.1966573076684,100440.323410419,0.0,1.0
2019-06-24,51.15,51.15,51.076,51.1,72663,40.2675092300674,40.2675092300674,40.2092532049838,40.2281470509568,92300.5301560784,0.0,1.0
2019-06-25,51.13,51.211,51.09,51.15,92222,40.2517643584232,40.3155310885822,40.2202746151347,40.2675092300674,117145.445303027,0.0,1.0
2019-06-26,50.9,51.02,50.9,51.02,55691,40.1738272437843,40.268539606638,40.1738272437843,40.268539606638,70560.1655226558,0.131,1.0
2019-06-27,51.05,51.09,50.941,51.0,55359,40.2922176973515,40.3237884849694,40.2061873010927,40.2527542128291,70139.5234987466,0.0,1.0
2019-06-28,51.05,51.07,50.985,51.03,75441,40.2922176973515,40.3080030911604,40.2409151674724,40.2764323035425,95583.2979690555,0.0,1.0
2019-07-01,51.04,51.13,51.011,51.12,95639,40.284325000447,40.3553592725873,40.261436179424,40.3474665756828,121174.043748923,0.0,1.0
2019-07-02,51.2,51.2,51.06,51.09,136851,40.4106081509186,40.4106081509186,40.3001103942559,40.3237884849694,173389.40245176,0.0,1.0
2019-07-03,51.254,51.26,51.21,51.23,58800,40.4532287142028,40.4579643323455,40.4185008478231,40.434286241632,74499.2500176358,0.0,1.0
2019-07-05,51.03,51.15,50.98,51.15,109012,40.2764323035425,40.3711446663962,40.2369688190201,40.3711446663962,138117.555151744,0.0,1.0
2019-07-08,51.05,51.12,51.04,51.12,185446,40.2922176973515,40.3474665756828,40.284325000447,40.3474665756828,234958.978210383,0.0,1.0
2019-07-09,51.0,51.05,50.95,51.05,64926,40.2527542128291,40.2922176973515,40.2132907283067,40.2922176973515,82260.8555551875,0.0,1.0
2019-07-10,51.02,51.07,50.98,51.06,86799,40.268539606638,40.3080030911604,40.2369688190201,40.3001103942559,109973.816365319,0.0,1.0
2019-07-11,50.9,51.05,50.88,51.02,208760,40.1738272437843,40.2922176973515,40.1580418499754,40.268539606638,264497.677443566,0.0,1.0
2019-07-12,50.905,50.91,50.88,50.9,90166,40.1777735922366,40.1817199406888,40.1580418499754,40.1738272437843,114239.785324662,0.0,1.0
2019-07-15,50.96,50.98,50.93,50.94,73252,40.2211834252112,40.2369688190201,40.1975053344977,40.2053980314022,92809.8479981609,0.0,1.0
2019-07-16,50.92,50.95,50.88,50.95,65835,40.1896126375933,40.2132907283067,40.1580418499754,40.2132907283067,83412.5531447458,0.0,1.0
2019-07-17,51.07,51.07,50.932,50.96,62134,40.3080030911604,40.3080030911604,40.1990838738786,40.2211834252112,78723.4081733978,0.0,1.0
2019-07-18,51.13,51.17,51.0,51.04,65168,40.3553592725873,40.3869300602052,40.2527542128291,40.284325000447,82567.4681147839,0.0,1.0
2019-07-19,51.08,51.11,51.029,51.07,65321,40.3158957880649,40.3395738787783,40.2756430338521,40.3080030911604,82761.3182041155,0.0,1.0
2019-07-22,51.11,51.15,51.08,51.08,58786,40.3395738787783,40.3711446663962,40.3158957880649,40.3158957880649,74481.5121009651,0.0,1.0
2019-07-23,51.07,51.11,51.058,51.1,90843,40.3080030911604,40.3395738787783,40.298531854875,40.3316811818738,115097.540295104,0.0,1.0
2019-07-24,51.14,51.165,51.09,51.14,83804,40.3632519694917,40.3829837117529,40.3237884849694,40.3632519694917,106179.169191802,0.0,1.0
2019-07-25,51.096,51.14,51.032,51.14,85819,40.328524103112,40.3632519694917,40.2780108429234,40.3632519694917,108732.162198359,0.0,1.0
2019-07-26,51.115,51.15,51.073,51.15,60509,40.3435202272306,40.3711446663962,40.3103709002318,40.3711446663962,76664.5428455293,0.0,1.0
2019-07-29,51.018,51.05,51.0,51.05,58164,40.3679875876344,40.3933075845532,40.3537450893676,40.3933075845532,73509.0136846203,0.128,1.0
2019-07-30,51.035,51.04,50.98,51.04,38225,40.3814388359975,40.3853950855161,40.3379200912933,40.3853950855161,48309.6425296509,0.0,1.0
2019-07-31,51.06,51.17,50.95,51.05,96550,40.4012200835904,40.4882575729988,40.3141825941819,40.3933075845532,122022.13175246,0.0,1.0
2019-08-01,51.37,51.4,51.08,51.14,255929,40.6465075537414,40.6702450508528,40.4170450816646,40.4645200758874,323449.012504147,0.0,1.0
2019-08-02,51.4,51.43,51.335,51.37,76094,40.6702450508528,40.6939825479642,40.6188138071115,40.6465075537414,96169.3639934925,0.0,1.0
2019-08-05,51.53,51.54,51.47,51.53,81830,40.7731075383355,40.7810200373727,40.7256325441127,40.7731075383355,103418.653975182,0.0,1.0
2019-08-06,51.6,51.6,51.41,51.53,82981,40.8284950315955,40.8284950315955,40.67815754989,40.7731075383355,104873.31449975,0.0,1.0
2019-08-07,51.65,51.815,51.61,51.78,158175,40.8680575267811,40.9986137608938,40.8364075306326,40.9709200142638,199905.237596534,0.0,1.0
2019-08-08,51.55,51.57,51.41,51.51,253334,40.7889325364098,40.8047575344841,40.67815754989,40.7572825402613,320169.39125197,0.0,1.0
2019-08-09,51.55,51.65,51.52,51.62,79927,40.7889325364098,40.8680575267811,40.7651950392984,40.8443200296697,101013.598390252,0.0,1.0
2019-08-12,51.7,51.74,51.59,51.64,119040,40.9076200219668,40.9392700181153,40.8205825325583,40.860145027744,150445.515937989,0.0,1.0
2019-08-13,51.65,51.74,51.61,51.74,175298,40.8680575267811,40.9392700181153,40.8364075306326,40.9392700181153,221545.682568024,0.0,1.0
2019-08-14,51.724,51.793,51.715,51.76,88148,40.9266100196559,40.9812062630121,40.9194887705225,40.9550950161895,111403.489070076,0.0,1.0
2019-08-15,51.93,51.985,51.77,51.82,117349,41.0896074998208,41.133126244525,40.9630075152267,41.0025700104123,148308.390875395,0.0,1.0
2019-08-16,51.92,51.929,51.79,51.83,106162,41.0816950007836,41.0888162499171,40.9788325133009,41.0104825094495,134170.000529308,0.0,1.0
2019-08-19,51.814,51.89,51.77,51.87,105960,40.9978225109901,41.0579575036722,40.9630075152267,41.042132505598,133914.708239157,0.0,1.0
2019-08-20,51.91,51.94,51.878,51.9,145859,41.0737825017465,41.0975199988579,41.0484625048277,41.0658700027094,184339.990836686,0.0,1.0
2019-08-21,51.87,51.95,51.834,51.91,87460,41.042132505598,41.105432497895,41.0136475090643,41.0737825017465,110533.978695703,0.0,1.0
2019-08-22,51.87,51.95,51.81,51.89,68060,41.042132505598,41.105432497895,40.9946575113752,41.0579575036722,86015.8082555404,0.0,1.0
2019-08-23,52.01,52.07,51.84,51.93,72223,41.1529074921178,41.2003824863406,41.0183950084866,41.0896074998208,91277.104314427,0.0,1.0
2019-08-26,52.02,52.115,52.01,52.06,88662,41.160819991155,41.2359887320077,41.1529074921178,41.1924699873035,112053.094204418,0.0,1.0
2019-08-27,52.16,52.19,52.056,52.08,114079,41.2715949776748,41.2953324747862,41.1893049876886,41.2082949853777,144175.688950688,0.0,1.0
2019-08-28,52.08,52.15,52.05,52.12,90756,41.3056187235344,41.3611370282704,41.2818251643619,41.3373434690978,114429.286524813,0.123,1.0
2019-08-29,52.06,52.11,52.0,52.11,73269,41.2897563507528,41.329412282707,41.2421692324077,41.329412282707,92380.8827447938,0.0,1.0
2019-08-30,52.06,52.1,52.0,52.07,136310,41.2897563507528,41.3214810963161,41.2421692324077,41.2976875371436,171865.838580339,0.0,1.0
2019-09-03,52.1,52.21,52.0,52.1,79505,41.3214810963161,41.4087241466155,41.2421692324077,41.3214810963161,100243.514755556,0.0,1.0
2019-09-04,52.14,52.2,52.1,52.14,126586,41.3532058418795,41.4007929602246,41.3214810963161,41.3532058418795,159605.377760478,0.0,1.0
2019-09-05,51.97,52.56,51.87,52.14,192323,41.2183756732351,41.6863156702951,41.1390638093266,41.3532058418795,242489.572836084,0.0,1.0
2019-09-06,51.97,52.02,51.93,51.95,58312,41.2183756732351,41.2580316051894,41.1866509276717,41.2025133004534,73522.41786587,0.0,1.0
2019-09-09,51.81,51.9,51.8,51.9,79658,41.0914766909816,41.1628573684992,41.0835455045907,41.1628573684992,100436.42410412,0.0,1.0
2019-09-10,51.6,51.81,51.593,51.81,113200,40.9249217767738,41.0914766909816,40.9193699463002,41.0914766909816,142727.70102923,0.0,1.0
2019-09-11,51.54,51.59,51.516,51.54,125178,40.8773346584287,40.9169905903829,40.8582998110906,40.8773346584287,157830.107415521,0.0,1.0
2019-09-12,51.51,51.65,51.46,51.64,160548,40.8535410992561,40.964577708728,40.8138851673019,40.9566465223372,202426.209760078,0.0,1.0
2019-09-13,51.27,51.44,51.27,51.44,109137,40.6631926258758,40.7980227945202,40.6631926258758,40.7980227945202,137604.886106246,0.0,1.0
2019-09-16,51.38,51.4,51.27,51.27,89880,40.7504356761751,40.7662980489568,40.6631926258758,40.6631926258758,113324.785940877,0.0,1.0
2019-09-17,51.47,51.5,51.38,51.38,60880,40.8218163536927,40.8456099128653,40.7504356761751,40.7504356761751,76760.2688927522,0.0,1.0
2019-09-18,51.51,51.66,51.47,51.47,75619,40.8535410992561,40.9725088951188,40.8218163536927,40.8218163536927,95343.8694711075,0.0,1.0
2019-09-19,51.56,51.62,51.52,51.53,75318,40.8931970312104,40.9407841495555,40.861472285647,40.8694034720378,94964.3550010562,0.0,1.0
2019-09-20,51.7,51.7,51.54,51.54,47353,41.0042336406822,41.0042336406822,40.8773346584287,40.8773346584287,59704.8129579253,0.0,1.0
2019-09-23,51.78,51.9,51.758,51.86,110235,41.067683131809,41.1628573684992,41.0502345217492,41.1311326229358,138989.294372413,0.0,1.0
2019-09-24,51.93,51.95,51.82,51.84,76362,41.1866509276717,41.2025133004534,41.0994078773724,41.1152702501541,96280.6776147888,0.0,1.0
2019-09-25,51.71,51.93,51.65,51.93,71745,41.0121648270731,41.1866509276717,40.964577708728,41.1866509276717,90459.3543316442,0.0,1.0
2019-09-26,51.63,51.72,51.54,51.54,58174,41.0462689285537,41.1178196588185,40.974718198289,40.974718198289,73174.0959264292,0.123,1.0
2019-09-27,51.63,51.67,51.56,51.63,78700,41.0462689285537,41.0780692531158,40.99061836057,41.0462689285537,98992.7003370918,0.0,1.0
2019-09-30,51.7,51.72,51.54,51.63,90634,41.1019194965374,41.1178196588185,40.974718198289,41.0462689285537,114003.86788249,0.0,1.0
2019-10-01,51.78,51.829,51.56,51.7,82033,41.1655201456617,41.2044755432503,40.99061836057,41.1019194965374,103185.110378051,0.0,1.0
2019-10-02,51.85,51.89,51.75,51.83,145072,41.2211707136454,41.2529710382075,41.1416699022401,41.2052705513643,182478.640702701,0.0,1.0
2019-10-03,51.99,52.0,51.84,51.86,136007,41.3324718496128,41.3404219307533,41.2132206325048,41.2291207947859,171076.241356377,0.0,1.0
2019-10-04,52.07,52.07,51.96,52.02,257837,41.396072498737,41.396072498737,41.3086216061912,41.3563220930344,324319.960315308,0.0,1.0
2019-10-07,51.99,52.11,51.91,52.07,379067,41.3324718496128,41.4278728232991,41.2688712004885,41.396072498737,476808.969995938,0.0,1.0
2019-10-08,51.99,52.09,51.91,52.09,201386,41.3324718496128,41.4119726610181,41.2688712004885,41.4119726610181,253313.137866398,0.0,1.0
2019-10-09,51.919,52.29,51.88,52.29,125823,41.276026273515,41.5709742838287,41.245020957067,41.5709742838287,158266.309206022,0.0,1.0
2019-10-10,51.73,51.896,51.7,51.84,90219,41.125769739959,41.2577410868918,41.1019194965374,41.2132206325048,113481.860631666,0.0,1.0
2019-10-11,51.69,51.77,51.56,51.7,212151,41.0939694153969,41.1575700645211,40.99061836057,41.1019194965374,266853.880167908,0.0,1.0
2019-10-14,51.716,51.777,51.618,51.69,82668,41.1146396263623,41.1631351213195,41.0367288311851,41.0939694153969,103983.844364253,0.0,1.0
2019-10-15,51.65,51.76,51.612,51.71,109627,41.0621690908348,41.1496199833806,41.0319587825008,41.109869577678,137894.190087095,0.0,1.0
2019-10-16,51.67,51.7,51.59,51.65,372462,41.0780692531158,41.1019194965374,41.0144686039916,41.0621690908348,468500.878690647,0.0,1.0
2019-10-17,51.67,51.719,51.63,51.67,92596,41.0780692531158,41.1170246507044,41.0462689285537,41.0780692531158,116471.767222533,0.0,1.0
2019-10-18,51.68,51.73,51.67,51.69,100212,41.0860193342564,41.125769739959,41.0780692531158,41.0939694153969,126051.543661762,0.0,1.0
2019-10-21,51.59,51.67,51.56,51.66,73816,41.0144686039916,41.0780692531158,40.99061836057,41.0701191719753,92849.3668117251,0.0,1.0
2019-10-22,51.69,51.69,51.6,51.63,284681,41.0939694153969,41.0939694153969,41.0224186851321,41.0462689285537,358085.653426476,0.0,1.0
2019-10-23,51.68,51.79,51.68,51.69,126999,41.0860193342564,41.1734702268022,41.0860193342564,41.0939694153969,159745.539391491,0.0,1.0
2019-10-24,51.7,51.78,51.68,51.71,76315,41.1019194965374,41.1655201456617,41.0860193342564,41.109869577678,95992.7309558471,0.0,1.0
2019-10-25,51.64,51.742,51.592,51.72,92374,41.0542190096943,41.1353098373277,41.0160586202197,41.1178196588185,116192.524789562,0.0,1.0
2019-10-28,51.6,51.62,51.51,51.61,76443,41.0224186851321,41.0383188474132,40.9508679548674,41.0303687662727,96153.7356018845,0.0,1.0
2019-10-29,51.49,51.538,51.46,51.51,137229,41.0263937257024,41.0646393442465,41.0024902141124,41.0423294000958,172228.669603327,0.115,1.0
2019-10-30,51.59,51.62,51.5,51.5,294522,41.1060720976692,41.1299756092592,41.0343615628991,41.0343615628991,369638.57660488,0.0,1.0
2019-10-31,51.81,51.82,51.68,51.68,117874,41.2813645159961,41.2893323531928,41.1777826324393,41.1777826324393,147937.25962313,0.0,1.0
2019-11-01,51.77,51.878,51.67,51.82,376291,41.2494931672094,41.3355458089336,41.1698147952426,41.2893323531928,472262.410377584,0.0,1.0
2019-11-04,51.64,51.746,51.6,51.72,748842,41.1459112836526,41.2303703579374,41.1140399348659,41.209653981226,939830.949748919,0.0,1.0
2019-11-05,51.46,51.64,51.43,51.6,237130,41.0024902141124,41.1459112836526,40.9785867025223,41.1140399348659,297608.99243627,0.0,1.0
2019-11-06,51.54,51.62,51.49,51.5,203983,41.0662329116858,41.1299756092592,41.0263937257024,41.0343615628991,256007.99183624,0.0,1.0
2019-11-07,51.33,51.48,51.25,51.48,207287,40.8989083305555,41.0184258885057,40.8351656329821,41.0184258885057,260154.662907001,0.0,1.0
2019-11-08,51.3,51.36,51.274,51.3,161376,40.8750048189655,40.9228118421456,40.8542884422541,40.8750048189655,202534.258690994,0.0,1.0
2019-11-11,51.28,51.32,51.24,51.3,222130,40.8590691445721,40.8909404933588,40.8271977957854,40.8750048189655,278783.306582333,0.0,1.0
2019-11-12,51.35,51.39,51.291,51.35,190297,40.9148440049489,40.9467153537356,40.8678337654885,40.9148440049489,238831.436063108,0.0,1.0
2019-11-13,51.4,51.438,51.37,51.4,204193,40.9546831909323,40.9849609722797,40.9307796793422,40.9546831909323,256271.551438195,0.0,1.0
2019-11-14,51.54,51.58,51.47,51.47,78472,41.0662329116858,41.0981042604725,41.010458051309,41.010458051309,98485.9480220089,0.0,1.0
2019-11-15,51.58,51.58,51.5,51.5,139190,41.0981042604725,41.0981042604725,41.0343615628991,41.0343615628991,174689.814267298,0.0,1.0
2019-11-18,51.65,51.695,51.6,51.62,245412,41.1538791208493,41.1897343882343,41.1140399348659,41.1299756092592,308003.28111909,0.0,1.0
2019-11-19,51.65,51.678,51.591,51.63,138843,41.1538791208493,41.176189065,41.1068688813889,41.1379434464559,174254.31340121,0.0,1.0
2019-11-20,51.73,51.736,51.67,51.67,74014,41.2176218184227,41.2224025207407,41.1698147952426,41.1698147952426,92890.9541862189,0.0,1.0
2019-11-21,51.68,51.69,51.6,51.69,173987,41.1777826324393,41.185750469636,41.1140399348659,41.185750469636,218361.640311261,0.0,1.0
2019-11-22,51.7,51.71,51.64,51.69,58988,41.1937183068327,41.2016861440294,41.1459112836526,41.185750469636,74032.6371434685,0.0,1.0
2019-11-25,51.75,51.75,51.672,51.68,95680,41.2335574928161,41.2335574928161,41.171408362682,41.1777826324393,120082.774833645,0.0,1.0
2019-11-26,51.7,51.72,51.67,51.71,132818,41.2917227043518,41.3076962914715,41.2677623236723,41.2997094979117,166297.023962052,0.123,1.0
2019-11-27,51.68,51.702,51.65,51.7,83584,41.2757491172321,41.2933200630638,41.2517887365526,41.2917227043518,104652.76130377,0.0,1.0
2019-11-29,51.68,51.68,51.622,51.67,66022,41.2757491172321,41.2757491172321,41.2294257145851,41.2677623236723,82663.9620836228,0.0,1.0
2019-12-02,51.54,51.63,51.5,51.6,214032,41.1639340073944,41.235815149433,41.1319868331551,41.2118547687535,267982.386669322,0.0,1.0
2019-12-03,51.78,51.8,51.56,51.56,98689,41.3556170528305,41.3715906399502,41.1799075945141,41.1799075945141,123565.23210552,0.0,1.0
2019-12-04,51.65,51.81,51.613,51.81,104980,41.2517887365526,41.37957743351,41.2222376003812,41.37957743351,131441.98508889,0.0,1.0
2019-12-05,51.67,51.71,51.61,51.64,94460,41.2677623236723,41.2997094979117,41.2198415623133,41.2438019429928,118270.241107797,0.0,1.0
2019-12-06,51.63,51.64,51.56,51.58,59446,41.235815149433,41.2438019429928,41.1799075945141,41.1958811816338,74430.3700285212,0.0,1.0
2019-12-09,51.66,51.7,51.65,51.66,86865,41.2597755301125,41.2917227043518,41.2517887365526,41.2597755301125,108760.792862892,0.0,1.0
2019-12-10,51.68,51.719,51.625,51.68,90392,41.2757491172321,41.3068976121155,41.231821752653,41.2757491172321,113176.83288393,0.0,1.0
2019-12-11,51.78,51.78,51.65,51.7,122323,41.3556170528305,41.3556170528305,41.2517887365526,41.2917227043518,153156.581653918,0.0,1.0
2019-12-12,51.63,51.78,51.56,51.78,189180,41.235815149433,41.3556170528305,41.1799075945141,41.3556170528305,236866.019614367,0.0,1.0
2019-12-13,51.85,51.85,51.649,51.68,98294,41.4115246077494,41.4115246077494,41.2509900571967,41.2757491172321,123070.66567277,0.0,1.0
2019-12-16,51.73,51.81,51.69,51.81,160067,41.3156830850313,41.37957743351,41.283735910792,41.37957743351,200414.595420303,0.0,1.0
2019-12-17,51.75,51.782,51.71,51.78,138101,41.331656672151,41.3572144115425,41.2997094979117,41.3556170528305,172911.693491721,0.0,1.0
2019-12-18,51.73,51.81,51.68,51.78,93326,41.3156830850313,41.37957743351,41.2757491172321,41.3556170528305,116850.397222383,0.0,1.0
2019-12-19,51.77,51.79,51.68,51.74,135919,41.3476302592707,41.3636038463903,41.2757491172321,41.3236698785912,170179.68347587,0.0,1.0
2019-12-20,51.79,51.81,51.71,51.75,104806,41.3636038463903,41.37957743351,41.2997094979117,41.331656672151,131224.125445097,0.0,1.0
2019-12-23,51.71,51.78,51.7,51.72,90589,41.2997094979117,41.3556170528305,41.2917227043518,41.3076962914715,113423.490066846,0.0,1.0
2019-12-24,51.81,51.81,51.687,51.73,48475,41.37957743351,41.37957743351,41.281339872724,41.3156830850313,60693.9438672505,0.0,1.0
2019-12-26,51.83,51.852,51.75,51.82,78357,41.3955510206297,41.4131219664613,41.331656672151,41.3875642270699,98108.2075215295,0.0,1.0
2019-12-27,51.8,51.8,51.74,51.76,78417,41.4706268800921,41.4706268800921,41.4225914049415,41.4386032299917,97948.8593636369,0.124,1.0
2019-12-30,51.76,51.76,51.64,51.7,110942,41.4386032299917,41.4386032299917,41.3425322796903,41.390567754841,138575.083917015,0.0,1.0
2019-12-31,51.74,51.79,51.656,51.76,116944,41.4225914049415,41.462620967567,41.3553417397305,41.4386032299917,146072.043172031,0.0,1.0
2020-01-02,51.81,51.86,51.74,51.76,139158,41.4786327926173,41.5186623552428,41.4225914049415,41.4386032299917,173819.036322799,0.0,1.0
2020-01-03,52.0,52.0,51.83,51.83,209806,41.6307451305944,41.6307451305944,41.4946446176675,41.4946446176675,262063.817637084,0.0,1.0
2020-01-06,51.96,52.08,51.91,52.08,126926,41.598721480494,41.6947924307953,41.5586919178684,41.6947924307953,158540.328290918,0.0,1.0
2020-01-07,51.91,51.96,51.87,51.96,119217,41.5586919178684,41.598721480494,41.5266682677679,41.598721480494,148911.194852579,0.0,1.0
2020-01-08,51.835,51.96,51.8,51.85,250757,41.4986475739301,41.598721480494,41.4706268800921,41.5106564427177,313214.763730408,0.0,1.0
2020-01-09,51.9,51.91,51.74,51.83,161244,41.5506860053433,41.5586919178684,41.4225914049415,41.4946446176675,201406.14763674,0.0,1.0
2020-01-10,51.98,51.992,51.9,51.9,141481,41.6147333055442,41.6243404005743,41.5506860053433,41.5506860053433,176720.641845859,0.0,1.0
2020-01-13,51.93,51.96,51.88,51.96,132634,41.5747037429186,41.598721480494,41.5346741802931,41.598721480494,165670.05895197,0.0,1.0
2020-01-14,52.01,52.02,51.95,51.97,165948,41.6387510431195,41.6467569556447,41.5907155679689,41.6067273930191,207281.805140171,0.0,1.0
2020-01-15,52.06,52.09,52.01,52.03,202932,41.6787806057451,41.7027983433205,41.6387510431195,41.6547628681698,253477.663368677,0.0,1.0
2020-01-16,52.06,52.07,52.016,52.06,206544,41.6787806057451,41.6867865182702,41.6435545906346,41.6787806057451,257989.328951669,0.0,1.0
2020-01-17,52.03,52.05,51.97,52.05,121831,41.6547628681698,41.67077469322,41.6067273930191,41.67077469322,152176.281739052,0.0,1.0
2020-01-21,52.145,52.17,52.1,52.1,118133,41.7468308622086,41.7668456435214,41.7108042558456,41.7108042558456,147557.195546941,0.0,1.0
2020-01-22,52.17,52.21,52.14,52.16,166675,41.7668456435214,41.7988692936218,41.742827905946,41.7588397309963,208189.88401028,0.0,1.0
2020-01-23,52.22,52.28,52.18,52.26,2625737,41.8068752061469,41.8549106812976,41.7748515560465,41.8388988562474,3279747.30146394,0.0,1.0
2020-01-24,52.3,52.32,52.25,52.28,231258,41.8709225063479,41.8869343313981,41.8308929437223,41.8549106812976,288859.014227985,0.0,1.0
2020-01-27,52.42,52.45,52.35,52.45,138748,41.9669934566492,41.9910111942246,41.9109520689734,41.9910111942246,173306.91481421,0.0,1.0
2020-01-28,52.34,52.42,52.26,52.42,378985,41.9029461564483,41.9669934566492,41.8388988562474,41.9669934566492,473381.390080313,0.0,1.0
2020-01-29,52.37,52.39,52.3,52.3,100702,42.0118265667899,42.0278708007279,41.9556717480067,41.9556717480067,125530.455849517,0.106,1.0
2020-01-30,52.41,52.5,52.4,52.48,110443,42.043915034666,42.1161140873872,42.0358929176969,42.1000698534492,137673.135939587,0.0,1.0
2020-01-31,52.53,52.53,52.44,52.47,109617,42.1401804382943,42.1401804382943,42.0679813855731,42.0920477364801,136643.482541127,0.0,1.0
2020-02-03,52.51,52.51,52.385,52.51,178864,42.1241362043562,42.1241362043562,42.0238597422434,42.1241362043562,222963.590147843,0.0,1.0
2020-02-04,52.37,52.45,52.3,52.45,238847,42.0118265667899,42.0760035025421,41.9556717480067,42.0760035025421,297735.623803794,0.0,1.0
2020-02-05,52.3,52.35,52.26,52.35,245390,41.9556717480067,41.9957823328518,41.9235832801306,41.9957823328518,305891.824997647,0.0,1.0
2020-02-06,52.28,52.34,52.253,52.26,143180,41.9396275140686,41.9877602158828,41.9179677982523,41.9235832801306,178481.566091378,0.0,1.0
2020-02-07,52.49,52.49,52.42,52.44,312366,42.1080919704182,42.1080919704182,42.051937151635,42.0679813855731,389381.009035475,0.0,1.0
2020-02-10,52.5,52.69,52.5,52.63,188551,42.1161140873872,42.2685343097987,42.1161140873872,42.2204016079846,235038.95633535,0.0,1.0
2020-02-11,52.47,52.53,52.45,52.47,91204,42.0920477364801,42.1401804382943,42.0760035025421,42.0920477364801,113690.688320981,0.0,1.0
2020-02-12,52.46,52.47,52.39,52.47,130403,42.0840256195111,42.0920477364801,42.0278708007279,42.0920477364801,162554.348812781,0.0,1.0
2020-02-13,52.48,52.515,52.42,52.42,110853,42.1000698534492,42.1281472628407,42.051937151635,42.051937151635,138184.222977563,0.0,1.0
2020-02-14,52.55,52.59,52.52,52.54,129980,42.1562246722323,42.1883131401084,42.1321583213253,42.1482025552633,162027.056576039,0.0,1.0
2020-02-18,52.61,52.65,52.584,52.59,165854,42.2043573740465,42.2364458419226,42.183499869927,42.1883131401084,206745.925845225,0.0,1.0
2020-02-19,52.6,52.63,52.58,52.6,156878,42.1963352570775,42.2204016079846,42.1802910231394,42.1963352570775,195556.859374795,0.0,1.0
2020-02-20,52.7,52.74,52.64,52.67,109444,42.2765564267677,42.3086448946438,42.2284237249536,42.2524900758607,136427.828742176,0.0,1.0
2020-02-21,52.83,52.862,52.77,52.78,198419,42.3808439473651,42.406514721666,42.3327112455509,42.3407333625199,247339.948751816,0.0,1.0
2020-02-24,52.94,52.97,52.9,52.94,213726,42.4690872340244,42.4931535849314,42.4369987661483,42.4690872340244,266420.947020853,0.0,1.0
2020-02-25,53.0,53.001,52.904,52.95,175789,42.5172199358385,42.5180221475354,42.4402076129359,42.4771093509934,219130.43736302,0.0,1.0
2020-02-26,52.75,52.87,52.7,52.8,125932,42.4033058748783,42.4997683716553,42.3631131678879,42.4434985818687,156660.261810756,0.108,1.0
2020-02-27,52.76,52.86,52.7,52.83,292952,42.4113444162764,42.4917298302572,42.3631131678879,42.467614206063,364434.274195475,0.0,1.0
2020-02-28,52.98,53.02,52.77,52.82,390502,42.5881923270342,42.6203464926265,42.4193829576745,42.4595756646649,485787.13557812,0.0,1.0
2020-03-02,52.96,53.16,52.96,53.0,253970,42.572115244238,42.7328860721997,42.572115244238,42.6042694098304,315940.401900055,0.0,1.0
2020-03-03,53.35,53.526,52.96,52.96,260692,42.8856183587632,43.0270966873695,42.572115244238,42.572115244238,324302.615474777,0.0,1.0
2020-03-04,53.41,53.56,53.36,53.47,231848,42.9338496071517,43.0544277281229,42.8936569001613,42.9820808555402,288420.483914336,0.0,1.0
2020-03-05,53.53,53.62,53.48,53.57,247889,43.0303121039287,43.1026589765114,42.9901193969383,43.062466269521,308375.59667127,0.0,1.0
2020-03-06,53.74,53.9,53.6,53.89,643609,43.1991214732884,43.3277381356577,43.0865818937152,43.3196995942596,800653.95962709,0.0,1.0
2020-03-09,53.32,54.5,53.26,54.5,364733,42.861502734569,43.8100506195426,42.8132714861805,43.8100506195426,453730.324865978,0.0,1.0
2020-03-10,52.8,53.26,52.69,53.12,514202,42.4434985818687,42.8132714861805,42.3550746264899,42.7007319066073,639670.774256061,0.0,1.0
2020-03-11,51.69,52.68,51.58,52.68,905116,41.5512204866817,42.3470360850918,41.4627965313028,42.3470360850918,1125970.44062751,0.0,1.0
2020-03-12,48.17,51.22,46.52,50.8,1004609,38.7216539145572,41.1734090409719,37.3952945838738,40.8357903022525,1249740.40718357,0.0,1.0
2020-03-13,49.32,50.3,49.0,49.78,641473,39.6460861753365,40.4338632323485,39.3888528505979,40.0158590796482,797996.761145149,0.0,1.0
2020-03-16,49.7,49.72,47.99,48.97,1141728,39.9515507484636,39.9676278312597,38.5769601693917,39.3647372264036,1420317.37284146,0.0,1.0
2020-03-17,47.83,49.382,47.81,48.41,713228,38.4483435070224,39.6959251320046,38.4322664242262,38.9145789081111,887260.467639374,0.0,1.0
2020-03-18,45.08,47.66,45.08,46.42,1104887,36.2377446225501,38.311688303255,36.2377446225501,37.3149091698929,1374486.91906188,0.0,1.0
2020-03-19,46.72,47.5,46.07,46.07,812862,37.5560654118354,38.1830716408857,37.0335602209601,37.0335602209601,1011205.8391514,0.0,1.0
2020-03-20,47.85,47.95,46.94,47.15,317659,38.4644205898186,38.5448060037994,37.7329133225932,37.9017226919529,395169.949707325,0.0,1.0
2020-03-23,49.0,49.01,46.86,46.86,540933,39.3888528505979,39.396891391996,37.6686049914085,37.6686049914085,672924.319490499,0.0,1.0
2020-03-24,49.463,49.5,49.0,49.0,263647,39.7610373173291,39.790779920502,39.3888528505979,39.3888528505979,327978.655509484,0.0,1.0
2020-03-25,50.5,50.58,49.69,49.7,445542,40.5946340603101,40.6589423914947,39.9435122070655,39.9515507484636,554257.268745733,0.0,1.0
2020-03-26,51.4,51.44,50.36,50.36,292029,41.3181027861374,41.3502569517297,40.4820944807369,40.4820944807369,363286.055937595,0.0,1.0
2020-03-27,51.51,51.51,50.71,51.0,246936,41.5110277796913,41.5110277796913,40.866321465893,41.1000275046449,306416.729248581,0.13,1.0
2020-03-30,51.64,51.97,51.1,51.59,231749,41.6157925556836,41.8817339101254,41.1806157938697,41.5754984110712,287571.559378257,0.0,1.0
2020-03-31,51.75,51.97,51.64,51.72,160818,41.7044396738308,41.8817339101254,41.6157925556836,41.6802631870634,199555.048936965,0.0,1.0
2020-04-01,50.81,51.75,50.71,51.75,460413,40.9469097551178,41.7044396738308,40.866321465893,41.7044396738308,571315.019128547,0.0,1.0
2020-04-02,51.08,51.27,50.81,51.18,86588,41.1644981360247,41.3176158855518,40.9469097551178,41.2450864252495,107444.891600156,0.0,1.0
2020-04-03,50.91,51.2,50.88,51.08,174604,41.0274980443426,41.2612040830945,41.0033215575751,41.1644981360247,216661.752817407,0.0,1.0
2020-04-06,51.4,51.4,50.84,51.18,157585,41.4223806615441,41.4223806615441,40.9710862418852,41.2450864252495,195543.299796861,0.0,1.0
2020-04-07,51.63,51.67,51.4,51.4,280174,41.6077337267611,41.639969042451,41.4223806615441,41.4223806615441,347660.935224074,0.0,1.0
2020-04-08,52.04,52.045,51.65,51.7,216016,41.9381457125827,41.942175127044,41.623851384606,41.6641455292184,268048.871713163,0.0,1.0
2020-04-09,52.88,52.93,51.51,51.58,350174,42.615087342071,42.6553814866834,41.5110277796913,41.5674395821487,434522.190964026,0.0,1.0
2020-04-13,52.92,53.05,52.58,53.0,330432,42.6473226577609,42.7520874337532,42.3733224743966,42.7117932891408,410024.835095195,0.0,1.0
2020-04-14,53.07,53.396,52.92,53.07,445112,42.7682050915981,43.0309229144709,42.6473226577609,42.7682050915981,552328.389498876,0.0,1.0
2020-04-15,53.24,53.33,53.07,53.07,231906,42.9052051832803,42.9777346435826,42.7682050915981,42.7682050915981,287766.376766131,0.0,1.0
2020-04-16,53.14,53.25,53.0,53.2,240672,42.8246168940555,42.9132640122027,42.7117932891408,42.8729698675903,298643.887734937,0.0,1.0
2020-04-17,53.12,53.25,53.08,53.14,262878,42.8084992362105,42.9132640122027,42.7762639205206,42.8246168940555,326198.759805814,0.0,1.0
2020-04-20,52.9,53.12,52.84,53.12,223255,42.631204999916,42.8084992362105,42.5828520263811,42.8084992362105,277031.566431755,0.0,1.0
2020-04-21,52.53,53.13,52.5,52.9,432918,42.3330283297842,42.816558065133,42.3088518430168,42.631204999916,537197.158748977,0.0,1.0
2020-04-22,52.85,52.85,52.49,52.58,215111,42.5909108553036,42.5909108553036,42.3007930140943,42.3733224743966,266925.879763953,0.0,1.0
2020-04-23,53.0,53.05,52.9,52.98,203063,42.7117932891408,42.7520874337532,42.631204999916,42.6956756312958,251975.816776025,0.0,1.0
2020-04-24,53.06,53.06,52.86,53.0,207503,42.7601462626756,42.7601462626756,42.598969684226,42.7117932891408,257485.302140102,0.0,1.0
2020-04-27,52.86,52.97,52.74,52.97,255680,42.598969684226,42.6876168023733,42.5022637371563,42.6876168023733,317266.940965583,0.0,1.0
2020-04-28,52.8,52.88,52.58,52.79,146270,42.6569932524679,42.7216250604262,42.4792557805826,42.6489142764731,181050.172812009,0.132,1.0
2020-04-29,52.94,52.992,52.89,52.91,322178,42.7700989163949,42.8121095915678,42.729704036421,42.7458619884105,398785.687948502,0.0,1.0
2020-04-30,52.86,53.07,52.58,52.93,244102,42.7054671084366,42.8751256043271,42.4792557805826,42.7620199404001,302144.727447576,0.0,1.0
2020-05-01,52.73,53.0,52.73,52.87,305330,42.6004404205044,42.8185727723636,42.6004404205044,42.7135460844314,377931.559887131,0.0,1.0
2020-05-04,52.91,52.94,52.73,52.9,189637,42.7458619884105,42.7700989163949,42.6004404205044,42.7377830124157,234729.005411574,0.0,1.0
2020-05-05,52.86,52.9,52.7,52.87,283858,42.7054671084366,42.7377830124157,42.57620349252,42.7135460844314,351353.934190683,0.0,1.0
2020-05-06,52.77,52.85,52.56,52.85,165156,42.6327563244835,42.6973881324418,42.463097828593,42.6973881324418,204426.897798182,0.0,1.0
2020-05-07,52.81,52.89,52.54,52.54,150902,42.6650722284627,42.729704036421,42.4469398766035,42.4469398766035,186783.572692129,0.0,1.0
2020-05-08,52.81,52.95,52.6,52.85,554805,42.6650722284627,42.7781778923897,42.4954137325722,42.6973881324418,686726.882661971,0.0,1.0
2020-05-11,52.52,52.8,52.5,52.8,218961,42.4307819246139,42.6569932524679,42.4146239726243,42.6569932524679,271025.684618105,0.0,1.0
2020-05-12,52.66,52.85,52.615,52.66,152263,42.5438875885409,42.6973881324418,42.5075321965644,42.5438875885409,188468.192130135,0.0,1.0
2020-05-13,52.755,52.98,52.67,52.67,364821,42.6206378604914,42.802414820374,42.5519665645357,42.5519665645357,451568.36737164,0.0,1.0
2020-05-14,52.8,52.87,52.67,52.81,143289,42.6569932524679,42.7135460844314,42.5519665645357,42.6650722284627,177360.348752717,0.0,1.0
2020-05-15,52.81,52.88,52.71,52.8,180042,42.6650722284627,42.7216250604262,42.5842824685148,42.6569932524679,222852.500262663,0.0,1.0
2020-05-18,52.89,53.0,52.83,52.86,229354,42.729704036421,42.8185727723636,42.6812301804522,42.7054671084366,283889.938710094,0.0,1.0
2020-05-19,53.09,53.12,53.0,53.05,280330,42.8912835563167,42.915520484301,42.8185727723636,42.8589676523375,346987.044126549,0.0,1.0
2020-05-20,53.31,53.4,53.02,53.02,252079,43.069021028202,43.141731812155,42.8347307243532,42.8347307243532,312018.503536462,0.0,1.0
2020-05-21,53.39,53.47,53.322,53.37,195401,43.1336528361602,43.1982846441185,43.0787157993957,43.1174948841707,241863.572965334,0.0,1.0
2020-05-22,53.38,53.446,53.344,53.39,138085,43.1255738601655,43.178895101731,43.0964895465842,43.1336528361602,170918.938351994,0.0,1.0
2020-05-26,53.41,53.46,53.27,53.38,229874,43.1498107881498,43.1902056681237,43.0367051242228,43.1255738601655,284533.584637914,0.0,1.0
2020-05-27,53.44,53.5,53.32,53.41,148575,43.2572611688805,43.305828453127,43.1601266003875,43.2329775267572,183549.484767472,0.103,1.0
2020-05-28,53.37,53.49,53.36,53.38,165127,43.2005993372595,43.2977339057525,43.1925047898851,43.208693884634,203997.817743217,0.0,1.0
2020-05-29,53.6,53.67,53.37,53.55,240374,43.3867739268711,43.443435758492,43.2005993372595,43.346301189999,296957.92597339,0.0,1.0
2020-06-01,53.61,53.64,53.4,53.55,227213,43.3948684742455,43.4191521163688,43.2248829793828,43.346301189999,280698.832794695,0.0,1.0
2020-06-02,53.73,53.73,53.56,53.63,237131,43.4920030427385,43.4920030427385,43.3543957373735,43.4110575689944,292951.525306381,0.0,1.0
2020-06-03,53.69,53.789,53.66,53.7,245975,43.4596248532409,43.5397608722476,43.4353412111176,43.4677194006153,303877.398725755,0.0,1.0
2020-06-04,53.59,53.79,53.59,53.74,143420,43.3786793794967,43.540570326985,43.3786793794967,43.500097590113,177181.00020428,0.0,1.0
2020-06-05,53.86,53.86,53.592,53.61,228586,43.5972321586059,43.5972321586059,43.3802982889716,43.3948684742455,282395.036345667,0.0,1.0
2020-06-08,54.02,54.02,53.92,53.92,173522,43.7267449165966,43.7267449165966,43.6457994428524,43.6457994428524,214368.996774837,0.0,1.0
2020-06-09,54.007,54.16,53.954,54.16,199616,43.7162220050099,43.8400685798384,43.6733209039255,43.8400685798384,246605.512040005,0.0,1.0
2020-06-10,54.25,54.25,53.96,54.04,150138,43.9129195062082,43.9129195062082,43.6781776323501,43.7429340113454,185480.41422863,0.0,1.0
2020-06-11,53.89,54.2,53.82,54.2,261213,43.6215158007292,43.8724467693361,43.5648539691083,43.8724467693361,322702.416722637,0.0,1.0
2020-06-12,53.94,54.04,53.75,53.95,167870,43.6619885376013,43.7429340113454,43.5081921374874,43.6700830849757,207386.51864658,0.0,1.0
2020-06-15,54.12,54.15,53.825,53.93,152172,43.8076903903408,43.831974032464,43.5689012427955,43.6538939902269,187993.216867143,0.0,1.0
2020-06-16,54.18,54.18,53.99,54.07,136501,43.8562576745873,43.8562576745873,43.7024612744734,43.7672176534687,168633.270874944,0.0,1.0
2020-06-17,54.08,54.333,54.04,54.23,215977,43.7753122008431,43.9801042494158,43.7429340113454,43.8967304114593,266817.883706037,0.0,1.0
2020-06-18,54.22,54.23,54.09,54.23,138842,43.8886358640849,43.8967304114593,43.7834067482175,43.8967304114593,171525.341168335,0.0,1.0
2020-06-19,54.14,54.2,54.07,54.14,198293,43.8238794850896,43.8724467693361,43.7672176534687,43.8238794850896,244971.078465397,0.0,1.0
2020-06-22,54.2,54.31,54.15,54.2,167751,43.8724467693361,43.9614867904547,43.831974032464,43.8724467693361,207239.506102832,0.0,1.0
2020-06-23,54.19,54.275,54.11,54.22,193314,43.8643522219617,43.9331558746442,43.7995958429664,43.8886358640849,238820.024219008,0.0,1.0
2020-06-24,54.09,54.19,53.95,54.19,163713,43.7834067482175,43.8643522219617,43.6700830849757,43.8643522219617,202250.962811625,0.0,1.0
2020-06-25,54.06,54.12,53.97,54.08,122601,43.7591231060943,43.8076903903408,43.6862721797245,43.7753122008431,151461.217445579,0.0,1.0
2020-06-26,54.04,54.14,53.88,54.14,98156,43.8165943924526,43.8976761733417,43.6868635430301,43.8976761733417,121058.021819096,0.091,1.0
2020-06-29,54.1,54.1,53.94,54.05,103495,43.8652434609861,43.8652434609861,43.7355126115636,43.8247025705415,127642.731653361,0.0,1.0
2020-06-30,53.93,54.13,53.92,53.96,315096,43.7274044334747,43.8895679952528,43.7192962553857,43.7517289677414,388615.045877071,0.0,1.0
2020-07-01,54.1,54.13,53.85,54.06,379500,43.8652434609861,43.8895679952528,43.6625390087634,43.8328107486304,468045.960311614,0.0,1.0
2020-07-02,54.23,54.275,54.05,54.13,213950,43.9706497761419,44.0071365775419,43.8247025705415,43.8895679952528,263869.389219156,0.0,1.0
2020-07-06,54.36,54.36,54.25,54.3,147900,44.0760560912977,44.0760560912977,43.9868661323197,44.0274070227642,182408.42563923,0.0,1.0
2020-07-07,54.37,54.41,54.28,54.4,411700,44.0841642693866,44.1165969817422,44.0111906665864,44.1084888036533,507758.950883509,0.0,1.0
2020-07-08,54.33,54.4,54.3,54.4,156100,44.0517315570309,44.1084888036533,44.0274070227642,44.1084888036533,192521.671685489,0.0,1.0
2020-07-09,54.44,54.5,54.3,54.4,132328,44.1409215160089,44.1895705845423,44.0274070227642,44.1084888036533,163203.124732847,0.0,1.0
2020-07-10,54.46,54.56,54.32,54.55,225400,44.1571378721867,44.2382196530758,44.043623378942,44.2301114749869,277990.934003262,0.0,1.0
2020-07-13,54.3,54.519,54.28,54.45,166500,44.0274070227642,44.2049761229113,44.0111906665864,44.1490296940978,205348.227646598,0.0,1.0
2020-07-14,54.5,54.61,54.38,54.39,173291,44.1895705845423,44.2787605435203,44.0922724474755,44.1003806255644,213723.722024664,0.0,1.0
2020-07-15,54.61,54.61,54.456,54.5,136841,44.2787605435203,44.2787605435203,44.1538946009512,44.1895705845423,168769.110026355,0.0,1.0
2020-07-16,54.71,54.71,54.57,54.57,387385,44.3598423244094,44.3598423244094,44.2463278311647,44.2463278311647,477770.709710974,0.0,1.0
2020-07-17,54.8,54.8,54.61,54.7,250980,44.4328159272095,44.4328159272095,44.2787605435203,44.3517341463205,309539.328376836,0.0,1.0
2020-07-20,54.86,54.89,54.75,54.8,207840,44.481464995743,44.5057895300097,44.392275036765,44.4328159272095,256333.787592005,0.0,1.0
2020-07-21,54.96,54.98,54.86,54.92,201036,44.5625467766321,44.5787631328099,44.481464995743,44.5301140642764,247942.260018987,0.0,1.0
2020-07-22,54.99,55.09,54.75,55.0,751388,44.5868713108988,44.6679530917879,44.392275036765,44.5949794889877,926703.868317848,0.0,1.0
2020-07-23,55.04,55.09,55.0,55.05,150277,44.6274122013433,44.6679530917879,44.5949794889877,44.6355203794322,185340.033669957,0.0,1.0
2020-07-24,54.96,55.0358,54.91,55.03,682848,44.5625467766321,44.624006766546,44.5220058861875,44.6193040232544,842171.931243386,0.0,1.0
2020-07-27,54.96,55.06,54.87,55.05,126204,44.5625467766321,44.6436285575211,44.4895731738319,44.6355203794322,155650.256588055,0.0,1.0
2020-07-28,55.02,55.03,54.9,55.0,176364,44.6111958451655,44.6193040232544,44.5138977080986,44.5949794889877,217513.722646634,0.0,1.0
2020-07-29,54.94,55.0,54.86,54.95,98772,44.6306554725789,44.6793966325417,44.5656672592952,44.6387789992393,121587.586436728,0.104,1.0
2020-07-30,55.09,55.1615,54.94,54.99,199342,44.7525083724858,44.8105915881081,44.6306554725789,44.6712731058812,245388.497301565,0.0,1.0
2020-07-31,55.18,55.18,55.0,55.07,111837,44.82562011243,44.82562011243,44.6793966325417,44.7362613191649,137670.502817846,0.0,1.0
2020-08-03,55.2,55.23,55.125,55.15,170867,44.8418671657509,44.8662377457323,44.7809407157974,44.8012495324486,210335.987240153,0.0,1.0
2020-08-04,55.33,55.33,55.2,55.25,140877,44.9474730123369,44.9474730123369,44.8418671657509,44.8824847990532,173418.523614454,0.0,1.0
2020-08-05,55.33,55.35,55.22,55.32,243000,44.9474730123369,44.9637200656578,44.8581142190718,44.9393494856764,299131.165756741,0.0,1.0
2020-08-06,55.37,55.41,55.25,55.35,142416,44.9799671189787,45.0124612256206,44.8824847990532,44.9637200656578,175313.020997581,0.0,1.0
2020-08-07,55.32,55.41,55.27,55.38,131003,44.9393494856764,45.0124612256206,44.8987318523741,44.9880906456392,161263.704146627,0.0,1.0
2020-08-10,55.35,55.41,55.27,55.38,202092,44.9637200656578,45.0124612256206,44.8987318523741,44.9880906456392,248773.726543668,0.0,1.0
2020-08-11,55.19,55.28,55.09,55.28,145600,44.8337436390904,44.9068553790346,44.7525083724858,44.9068553790346,179232.50096371,0.0,1.0
2020-08-12,55.02,55.14,54.88,55.07,227778,44.6956436858626,44.7931260057881,44.5819143126161,44.7362613191649,280392.998657362,0.0,1.0
2020-08-13,54.92,55.11,54.85,55.11,161930,44.614408419258,44.7687554258067,44.5575437326347,44.7687554258067,199334.607699543,0.0,1.0
2020-08-14,54.8,55.0,54.75,54.83,142676,44.5169260993324,44.6793966325417,44.4763084660301,44.5412966793138,175633.079035016,0.0,1.0
2020-08-17,54.89,54.9072,54.77,54.9,120577,44.5900378392766,44.6040103051326,44.492555519351,44.598161365937,148429.376845476,0.0,1.0
2020-08-18,54.95,54.995,54.81,54.92,163779,44.6387789992393,44.6753348692114,44.5250496259929,44.614408419258,201610.712742689,0.0,1.0
2020-08-19,54.96,55.0317,54.93,55.0,134759,44.6469025258998,44.7051482120553,44.6225319459184,44.6793966325417,165887.311795114,0.0,1.0
2020-08-20,55.05,55.12,54.95,55.0,145472,44.720014265844,44.7768789524672,44.6387789992393,44.6793966325417,179074.933929896,0.0,1.0
2020-08-21,55.07,55.08,54.989,55.05,105033,44.7362613191649,44.7443848458253,44.6704607532151,44.720014265844,129294.830176658,0.0,1.0
2020-08-24,55.13,55.13,55.07,55.07,122005,44.7850024791277,44.7850024791277,44.7362613191649,44.7362613191649,150187.234066466,0.0,1.0
2020-08-25,55.03,55.07,54.91,55.05,229782,44.703767212523,44.7362613191649,44.6062848925975,44.720014265844,282859.907530517,0.0,1.0
2020-08-26,54.98,55.05,54.8,55.02,175143,44.6631495792207,44.720014265844,44.5169260993324,44.6956436858626,215599.71096351,0.0,1.0
2020-08-27,54.75,54.9467,54.72,54.85,166363,44.5705413752915,44.7306696947165,44.5461191608392,44.6519487567988,204358.618247554,0.116,1.0
2020-08-28,54.76,54.83,54.73,54.73,112711,44.5786821134422,44.6356672804974,44.55425989899,44.55425989899,138453.046779032,0.0,1.0
2020-08-31,54.89,54.9164,54.78,54.8,122455,44.6845117094018,44.7060032581197,44.5949635897437,44.6112450660452,150422.477338737,0.0,1.0
2020-09-01,54.96,55.04,54.838,54.89,160019,44.741496876457,44.8066227816629,44.642179871018,44.6845117094018,196565.713129454,0.0,1.0
2020-09-02,55.19,55.2,54.97,54.97,236786,44.9287338539239,44.9368745920747,44.7496376146077,44.7496376146077,290865.51565171,0.0,1.0
2020-09-03,55.16,55.23,55.0,55.23,247660,44.9043116394717,44.9612968065269,44.7740598290599,44.9612968065269,304223.02672583,0.0,1.0
2020-09-04,54.94,55.04,54.83,55.04,216081,44.7252154001555,44.8066227816629,44.6356672804974,44.8066227816629,265431.704102172,0.0,1.0
2020-09-08,54.86,54.9899,54.8,54.93,99056,44.6600894949496,44.7658376835277,44.6112450660452,44.7170746620047,121679.383571646,0.0,1.0
2020-09-09,54.9,54.91,54.82,54.89,176199,44.6926524475525,44.7007931857033,44.6275265423466,44.6845117094018,216441.060672149,0.0,1.0
2020-09-10,54.92,54.92,54.8102,54.85,254805,44.708933923854,44.708933923854,44.6195486189589,44.6519487567988,312999.872102379,0.0,1.0
2020-09-11,54.94,54.97,54.9026,54.92,176652,44.7252154001555,44.7496376146077,44.6947690394717,44.708933923854,216997.521267751,0.0,1.0
2020-09-14,54.97,55.0,54.93,54.96,136571,44.7496376146077,44.7740598290599,44.7170746620047,44.741496876457,167762.428260411,0.0,1.0
2020-09-15,54.94,54.9999,54.92,54.92,106559,44.7252154001555,44.7739784216784,44.708933923854,44.708933923854,130895.992509399,0.0,1.0
2020-09-16,54.92,55.03,54.92,54.94,94978,44.708933923854,44.7984820435121,44.708933923854,44.7252154001555,116670.009821392,0.0,1.0
2020-09-17,54.94,55.0499,54.92,54.98,119370,44.7252154001555,44.8146821124321,44.708933923854,44.7577783527584,146632.894695398,0.0,1.0
2020-09-18,54.95,54.9904,54.92,54.99,100147,44.7333561383062,44.7662447204352,44.708933923854,44.7659190909092,123019.556882467,0.0,1.0
2020-09-21,54.86,54.97,54.76,54.95,294956,44.6600894949496,44.7496376146077,44.5786821134422,44.7333561383062,362320.952398223,0.0,1.0
2020-09-22,54.7,54.85,54.67,54.81,204339,44.5298376845378,44.6519487567988,44.5054154700856,44.6193858041959,251007.950650607,0.0,1.0
2020-09-23,54.66,54.79,54.61,54.66,127605,44.4972747319348,44.6031043278944,44.4565710411811,44.4972747319348,156748.684992932,0.0,1.0
2020-09-24,54.71,54.715,54.55,54.66,139269,44.5379784226885,44.5420487917639,44.4077266122767,44.4972747319348,171076.624037308,0.0,1.0
2020-09-25,54.71,54.725,54.56,54.68,210875,44.5379784226885,44.5501895299146,44.4158673504274,44.5135562082363,259036.706617174,0.0,1.0
2020-09-28,54.55,54.64,54.46,54.61,224360,44.4980888057499,44.571504534302,44.4246730771978,44.5470326247846,275041.879965383,0.111,1.0
2020-09-29,54.66,54.69,54.55,54.55,245438,44.5878191406469,44.6122910501643,44.4980888057499,44.4980888057499,300881.302081225,0.0,1.0
2020-09-30,54.65,54.7,54.5285,54.66,212517,44.5796618374745,44.6204483533367,44.4805506039291,44.5878191406469,260523.601375482,0.0,1.0
2020-10-01,54.73,54.73,54.5884,54.62,694425,44.6449202628541,44.6449202628541,44.5294128499321,44.5551899279571,851292.376069535,0.0,1.0
2020-10-02,54.65,54.73,54.56,54.73,361230,44.5796618374745,44.6449202628541,44.5062461089223,44.6449202628541,442830.17605587,0.0,1.0
2020-10-05,54.54,54.58,54.45,54.48,225315,44.4899315025774,44.5225607152673,44.4165157740253,44.4409876835427,276212.610021395,0.0,1.0
2020-10-06,54.61,54.63,54.4363,54.5,151530,44.5470326247846,44.5633472311295,44.4053402686791,44.4573022898876,185759.921871789,0.0,1.0
2020-10-07,54.63,54.64,54.56,54.6,99240,44.5633472311295,44.571504534302,44.5062461089223,44.5388753216122,121657.85419756,0.0,1.0
2020-10-08,54.68,54.71,54.51,54.51,110241,44.6041337469918,44.6286056565092,44.4654595930601,44.4654595930601,135143.928905615,0.0,1.0
2020-10-09,54.72,54.7792,54.63,54.72,178207,44.6367629596816,44.6850541944626,44.5633472311295,44.6367629596816,218463.132033299,0.0,1.0
2020-10-12,54.77,54.8,54.72,54.78,184989,44.6775494755439,44.7020213850613,44.6367629596816,44.6857067787164,226777.154274007,0.0,1.0
2020-10-13,54.84,54.88,54.77,54.77,111547,44.7346505977511,44.767279810441,44.6775494755439,44.6775494755439,136744.948228287,0.0,1.0
2020-10-14,54.84,55.0,54.82,55.0,258929,44.7346505977511,44.8651674485104,44.7183359914062,44.8651674485104,317419.856202338,0.0,1.0
2020-10-15,54.8,54.88,54.75,54.84,791587,44.7020213850613,44.767279810441,44.661234869199,44.7346505977511,970402.81973684,0.0,1.0
2020-10-16,54.83,54.85,54.7771,54.82,241587,44.7264932945787,44.7428079009236,44.6833411607964,44.7183359914062,296160.37910143,0.0,1.0
2020-10-19,54.73,54.815,54.7,54.79,209648,44.6449202628541,44.71425733982,44.6204483533367,44.6938640818888,257006.507626059,0.0,1.0
2020-10-20,54.65,54.7,54.61,54.65,135404,44.5796618374745,44.6204483533367,44.5470326247846,44.5796618374745,165991.133512358,0.0,1.0
2020-10-21,54.65,54.6767,54.61,54.65,141402,44.5796618374745,44.6014418369449,44.5470326247846,44.5796618374745,173344.053801324,0.0,1.0
2020-10-22,54.53,54.7,54.5,54.65,177603,44.481774199405,44.6204483533367,44.4573022898876,44.5796618374745,217722.691243946,0.0,1.0
2020-10-23,54.6,54.61,54.48,54.5,134629,44.5388753216122,44.5470326247846,44.4409876835427,44.4573022898876,165041.064618735,0.0,1.0
2020-10-26,54.65,54.675,54.58,54.66,110153,44.5796618374745,44.6000550954056,44.5225607152673,44.5878191406469,135036.050115113,0.0,1.0
2020-10-27,54.71,54.7899,54.59,54.75,207561,44.6286056565092,44.6937825088571,44.5307180184397,44.661234869199,254448.064037684,0.0,1.0
2020-10-28,54.52,54.6599,54.47,54.56,194563,44.5527427370053,44.6670664477336,44.5118836552583,44.585430002403,238090.27476976,0.097,1.0
2020-10-29,54.39,54.58,54.35,54.48,133147,44.446509124463,44.6017736351018,44.4138218590653,44.5200554716077,162934.400758464,0.0,1.0
2020-10-30,54.29,54.44,54.26,54.4,287240,44.3647909609688,44.48736820621,44.3402755119206,44.4546809408124,351500.80192465,0.0,1.0
2020-11-02,54.39,54.46,54.3,54.39,170809,44.446509124463,44.5037118389089,44.3729627773182,44.446509124463,209022.073791768,0.0,1.0
2020-11-03,54.5,54.5,54.34,54.42,338307,44.5363991043065,44.5363991043065,44.4056500427159,44.4710245735112,413992.416782908,0.0,1.0
2020-11-04,54.85,54.85,54.5385,54.65,234533,44.822412676536,44.822412676536,44.5678605972518,44.6589763495477,287002.28929743,0.0,1.0
2020-11-05,54.88,54.93,54.81,54.9,208661,44.8469281255842,44.8877872073313,44.7897254111384,44.8632717582831,255342.253273915,0.0,1.0
2020-11-06,54.77,54.87,54.745,54.8,188662,44.7570381457407,44.8387563092348,44.7366086048672,44.7815535947889,230869.113955954,0.0,1.0
2020-11-09,54.65,54.79,54.58,54.68,395479,44.6589763495477,44.7733817784395,44.6017736351018,44.683491798596,483954.83095794,0.0,1.0
2020-11-10,54.65,54.69,54.57,54.65,275997,44.6589763495477,44.6916636149454,44.5936018187524,44.6589763495477,337742.538743899,0.0,1.0
2020-11-11,54.74,54.74,54.605,54.63,211642,44.7325226966925,44.7325226966925,44.6222031759754,44.6426327168489,258990.157084447,0.0,1.0
2020-11-12,54.8,54.8,54.6,54.74,142750,44.7815535947889,44.7815535947889,44.6181172678007,44.7325226966925,174685.766170254,0.0,1.0
2020-11-13,54.8,54.82,54.73,54.77,140874,44.7815535947889,44.7978972274878,44.724350880343,44.7570381457407,172390.070917467,0.0,1.0
2020-11-16,54.84,54.86,54.73,54.8,292607,44.8142408601866,44.8305844928854,44.724350880343,44.7815535947889,358068.497245391,0.0,1.0
2020-11-17,54.92,54.94,54.84,54.87,167409,44.8796153909819,44.8959590236807,44.8142408601866,44.8387563092348,204861.432075629,0.0,1.0
2020-11-18,54.98,54.98,54.892,54.94,247642,44.9286462890784,44.9286462890784,44.8567343052035,44.8959590236807,303044.01054945,0.0,1.0
2020-11-19,55.08,55.08,54.97,55.03,247755,45.0103644525725,45.0103644525725,44.920474472729,44.9695053708255,303182.290700605,0.0,1.0
2020-11-20,55.1,55.16,55.04,55.09,164487,45.0267080852714,45.0757389833678,44.9776771871749,45.0185362689219,201285.727636053,0.0,1.0
2020-11-23,55.06,55.147,55.06,55.11,210461,44.9940208198737,45.0651156221136,44.9940208198737,45.0348799016208,257544.945947165,0.0,1.0
2020-11-24,55.1,55.14,55.03,55.03,214720,45.0267080852714,45.059395350669,44.9695053708255,44.9695053708255,262756.761555705,0.0,1.0
2020-11-25,55.04,55.08,54.9959,55.0,199224,45.0487719894148,45.0815109225466,45.0126773156369,45.0160330562829,243409.275675185,0.087,1.0
2020-11-27,55.08,55.12,55.04,55.04,67395,45.0815109225466,45.1142498556785,45.0487719894148,45.0487719894148,82342.3289068038,0.0,1.0
2020-11-30,55.12,55.14,55.06,55.12,175684,45.1142498556785,45.1306193222444,45.0651414559807,45.1142498556785,214648.411776288,0.0,1.0
2020-12-01,55.03,55.12,55.0004,55.12,185352,45.0405872561318,45.1142498556785,45.0163604456142,45.1142498556785,226460.647637568,0.0,1.0
2020-12-02,54.87,55.02,54.87,55.01,228279,44.9096315236044,45.0324025228489,44.9096315236044,45.0242177895659,278908.294391517,0.0,1.0
2020-12-03,55.08,55.12,54.9109,54.95,199539,45.0815109225466,45.1142498556785,44.9431070827317,44.9751093898681,243794.138552337,0.0,1.0
2020-12-04,53.87,53.99,53.83,53.93,371966,44.9374596167665,45.0375616244519,44.9040922808714,44.9875106206092,445904.343300344,1.034,1.0
2020-12-07,53.98,54.06,53.88,53.88,261329,45.0292197904781,45.0959544622684,44.9458014507403,44.9458014507403,313275.235183688,0.0,1.0
2020-12-08,54.05,54.11,53.99,53.99,375345,45.0876126282946,45.1376636321373,45.0375616244519,45.0375616244519,449955.011307667,0.0,1.0
2020-12-09,53.97,54.045,53.9209,54.04,286305,45.0208779565043,45.0834417113077,44.9799195516931,45.0792707943208,343215.893411239,0.0,1.0
2020-12-10,54.09,54.09,54.0,54.03,214522,45.1209799641897,45.1209799641897,45.0459034584257,45.070928960347,257164.072881598,0.0,1.0
2020-12-11,54.12,54.1724,54.05,54.15,189851,45.1460054661111,45.1897166761337,45.0876126282946,45.1710309680324,227589.041686373,0.0,1.0
2020-12-14,54.15,54.18,54.0718,54.11,174900,45.1710309680324,45.1960564699538,45.1057978263574,45.1376636321373,209666.124439412,0.0,1.0
2020-12-15,54.12,54.18,54.12,54.13,162664,45.1460054661111,45.1960564699538,45.1460054661111,45.1543473000849,194997.887168739,0.0,1.0
2020-12-16,54.12,54.1934,54.11,54.13,235411,45.1460054661111,45.2072345274786,45.1376636321373,45.1543473000849,282205.328875965,0.0,1.0
2020-12-17,54.16,54.3044,54.12,54.19,174475,45.1793728020062,45.2998288845876,45.1460054661111,45.2043983039275,209156.644148464,0.0,1.0
2020-12-18,54.22,54.24,54.14,54.2,136277,45.2294238058489,45.2461074737965,45.1626891340586,45.2127401379013,163365.754375241,0.0,1.0
2020-12-21,54.14,54.24,54.12,54.22,161065,45.1626891340586,45.2461074737965,45.1460054661111,45.2294238058489,193081.042497621,0.0,1.0
2020-12-22,54.2,54.22,54.1395,54.22,137154,45.2127401379013,45.2294238058489,45.1622720423599,45.2294238058489,164417.081940326,0.0,1.0
2020-12-23,54.2,54.2,54.1,54.15,159126,45.2127401379013,45.2127401379013,45.1293217981635,45.1710309680324,190756.613593744,0.0,1.0
2020-12-24,54.24,54.2463,54.11,54.2,89969,45.2461074737965,45.2513628291999,45.1376636321373,45.2127401379013,107852.781873582,0.0,1.0
2020-12-28,54.25,54.25,54.1101,54.18,143062,45.2544493077702,45.2544493077702,45.137747050477,45.1960564699538,171499.457373077,0.0,1.0
2020-12-29,54.21,54.21,54.1,54.16,212648,45.2911533772549,45.2911533772549,45.1992510184374,45.2493795777924,254523.17330009,0.084,1.0
2020-12-30,54.16,54.25,54.16,54.2,309169,45.2493795777924,45.3245724168249,45.2493795777924,45.2827986173624,370051.328796958,0.0,1.0
2020-12-31,54.25,54.325,54.17,54.28,240231,45.3245724168249,45.3872331160187,45.2577343376849,45.3496366965024,287537.886295916,0.0,1.0
2021-01-04,54.18,54.25,54.1,54.12,410727,45.2660890975774,45.3245724168249,45.1992510184374,45.2159605382224,491608.382867584,0.0,1.0
2021-01-05,54.05,54.25,54.05,54.18,255884,45.1574772189748,45.3245724168249,45.1574772189748,45.2660890975774,306273.31400587,0.0,1.0
2021-01-06,53.89,54.01,53.77,53.95,261901,45.0238010606948,45.1240581794048,44.9235439419848,45.0739296200498,313475.196618199,0.0,1.0
2021-01-07,53.83,53.94,53.8,53.85,266451,44.9736725013398,45.0655748601573,44.9486082216623,44.9903820211248,318921.193940137,0.0,1.0
2021-01-08,53.7,53.7729,53.67,53.72,495002,44.8650606227373,44.9259668223536,44.8399963430598,44.8817701425223,592479.025572265,0.0,1.0
2021-01-11,53.6,53.66,53.58,53.61,564718,44.7815130238122,44.8316415831673,44.7648035040272,44.7898677837047,675923.673769235,0.0,1.0
2021-01-12,53.58,53.6,53.485,53.54,538395,44.7648035040272,44.7815130238122,44.6854332850485,44.7313844644572,644417.083108715,0.0,1.0
2021-01-13,53.9,53.9,53.6,53.6,249711,45.0321558205873,45.0321558205873,44.7815130238122,44.7815130238122,298884.71148536,0.0,1.0
2021-01-14,53.76,53.9446,53.76,53.89,290600,44.9151891820923,45.0694180497079,44.9151891820923,45.0238010606948,347825.67511101,0.0,1.0
2021-01-15,53.84,53.8859,53.77,53.86,209482,44.9820272612323,45.0203756091389,44.9235439419848,44.9987367810173,250733.716702012,0.0,1.0
2021-01-19,53.9,53.9,53.785,53.83,262380,45.0321558205873,45.0321558205873,44.9360760818235,44.9736725013398,314048.522490113,0.0,1.0
2021-01-20,53.91,53.94,53.8209,53.88,197661,45.0405105804798,45.0655748601573,44.9660696698376,45.0154463008023,236584.895967369,0.0,1.0
2021-01-21,53.86,53.96,53.81,53.81,721058,44.9987367810173,45.0822843799423,44.9569629815548,44.9569629815548,863050.535595991,0.0,1.0
2021-01-22,53.85,53.92,53.8,53.85,195532,44.9903820211248,45.0488653403723,44.9486082216623,44.9903820211248,234036.647989697,0.0,1.0
2021-01-25,53.99,54.0,53.8816,53.9,200849,45.1073486596198,45.1157034195123,45.0167830623851,45.0321558205873,240400.684860191,0.0,1.0
2021-01-26,53.96,54.005,53.94,53.94,205286,45.0822843799423,45.1198807994586,45.0655748601573,45.0655748601573,245711.429940946,0.0,1.0
2021-01-27,53.92,53.99,53.8801,53.91,365208,45.1165388955016,45.1751100698837,45.0831533261038,45.1081715848756,436469.991760902,0.081,1.0
2021-01-28,53.86,53.89,53.81,53.87,178619,45.0663350317455,45.0914369636235,45.0244984786154,45.0747023423715,213472.414236108,0.0,1.0
2021-01-29,53.8,53.8494,53.76,53.76,243767,45.0161311679893,45.0574656824819,44.9826619254853,44.9826619254853,291332.557012935,0.0,1.0
2021-02-01,53.84,53.88,53.75,53.75,345333,45.0496004104934,45.0830696529975,44.9742946148592,44.9742946148592,412716.83989608,0.0,1.0
2021-02-02,53.81,53.84,53.7101,53.75,190881,45.0244984786154,45.0496004104934,44.9409090454614,44.9742946148592,228127.063200458,0.0,1.0
2021-02-03,53.79,53.8,53.75,53.79,131902,45.0077638573633,45.0161311679893,44.9742946148592,45.0077638573633,157639.659737044,0.0,1.0
2021-02-04,53.8,53.8,53.7,53.75,267942,45.0161311679893,45.0161311679893,44.9324580617291,44.9742946148592,320224.755570523,0.0,1.0
2021-02-05,53.8,53.84,53.7,53.7,255422,45.0161311679893,45.0496004104934,44.9324580617291,44.9324580617291,305261.763804608,0.0,1.0
2021-02-08,53.82,53.9,53.7396,53.8,323730,45.0328657892414,45.0998042742495,44.9655926118082,45.0161311679893,386898.508337049,0.0,1.0
2021-02-09,53.84,53.8903,53.79,53.86,441163,45.0496004104934,45.0916879829423,45.0077638573633,45.0663350317455,527245.873516503,0.0,1.0
2021-02-10,53.93,53.94,53.83,53.84,162271,45.1249062061276,45.1332735167536,45.0412330998674,45.0496004104934,193934.475786493,0.0,1.0
2021-02-11,53.87,53.99,53.85,53.85,212020,45.0747023423715,45.1751100698837,45.0579677211194,45.0579677211194,253390.855767525,0.0,1.0
2021-02-12,53.75,53.84,53.75,53.79,325326,44.9742946148592,45.0496004104934,44.9742946148592,45.0077638573633,388805.931249062,0.0,1.0
2021-02-16,53.52,53.6025,53.475,53.6,286725,44.7818464704608,44.8508767831254,44.7441935726437,44.8487849554689,342672.82860081,0.0,1.0
2021-02-17,53.65,53.65,53.5483,53.55,238688,44.890621508599,44.890621508599,44.8055259595324,44.8069484023388,285262.506279781,0.0,1.0
2021-02-18,53.6,53.614,53.465,53.6,316473,44.8487849554689,44.8604991903454,44.7358262620177,44.8487849554689,378225.470697652,0.0,1.0
2021-02-19,53.34,53.53,53.3,53.46,350699,44.6312348791924,44.7902137810868,44.5977656366883,44.7316426067046,419129.892117798,0.0,1.0
2021-02-22,53.29,53.34,53.2196,53.3,363418,44.5893983260623,44.6312348791924,44.5304924592551,44.5977656366883,434330.714184146,0.0,1.0
2021-02-23,53.19,53.2833,53.11,53.17,314559,44.5057252198021,44.5837922279429,44.4387867347939,44.4889905985501,375937.997355802,0.0,1.0
2021-02-24,53.07,53.1853,52.851,53.07,274552,44.476439632611,44.5730692442492,44.2929020354838,44.476439632611,327599.842981061,0.085,1.0
2021-02-25,52.58,53.0,52.53,52.88,542155,44.0657847349291,44.4177746472279,44.0238811739412,44.3172061008568,646908.027883232,0.0,1.0
2021-02-26,52.98,53.17,52.67,52.67,297353,44.4010132228327,44.5602467545869,44.1412111447074,44.1412111447074,354806.361308413,0.0,1.0
2021-03-01,53.02,53.09,52.94,52.99,478237,44.4345360716231,44.4932010570062,44.3674903740424,44.4093939350303,570640.046722419,0.0,1.0
2021-03-02,53.04,53.12,52.96,53.01,279191,44.4512974960183,44.518343193599,44.3842517984375,44.4261553594255,333135.172068407,0.0,1.0
2021-03-03,52.88,52.98,52.8091,52.95,213707,44.3172061008568,44.4010132228327,44.2577868513759,44.3758710862399,254998.614630211,0.0,1.0
2021-03-04,52.65,52.95,52.635,52.91,242880,44.1244497203122,44.3758710862399,44.1118786520159,44.3423482374496,289808.305396574,0.0,1.0
2021-03-05,52.6985,52.74,52.53,52.58,314947,44.1650961744706,44.1998761300906,44.0238811739412,44.0657847349291,375799.803852662,0.0,1.0
2021-03-08,52.4,52.62,52.4,52.62,291428,43.9149319153725,44.0993075837195,43.9149319153725,44.0993075837195,347736.556427506,0.0,1.0
2021-03-09,52.64,52.6894,52.55,52.56,262610,44.1160690081146,44.1574697263707,44.0406425983363,44.0490233105339,313350.457345991,0.0,1.0
2021-03-10,52.71,52.8,52.6603,52.67,275977,44.1747339934978,44.2501604032761,44.1330818538758,44.1412111447074,329300.175800519,0.0,1.0
2021-03-11,52.78,52.8522,52.71,52.71,502215,44.2333989788809,44.2939077209475,44.1747339934978,44.1747339934978,599250.980297843,0.0,1.0
2021-03-12,52.4,52.5698,52.4,52.47,298688,43.9149319153725,44.0572364084876,43.9149319153725,43.9735969007556,356399.304686642,0.0,1.0
2021-03-15,52.49,52.565,52.4,52.5,1016501,43.9903583251508,44.0532136666327,43.9149319153725,43.9987390373484,1212905.27109652,0.0,1.0
2021-03-16,52.46,52.619,52.45,52.48,582663,43.965216188558,44.0984695124997,43.9568354763604,43.9819776129532,695242.822164376,0.0,1.0
2021-03-17,52.51,52.6,52.33,52.42,522213,44.007119749546,44.0825461593243,43.8562669299894,43.9316933397677,623112.914138919,0.0,1.0
2021-03-18,52.24,52.34,52.13,52.18,225642,43.780840520211,43.864647642187,43.6886526860376,43.7305562470255,269239.647753186,0.0,1.0
2021-03-19,52.33,52.4151,52.18,52.18,237870,43.8562669299894,43.9275867907908,43.7305562470255,43.7305562470255,283830.293168161,0.0,1.0
2021-03-22,52.51,52.57,52.33,52.37,265184,44.007119749546,44.0574040227315,43.8562669299894,43.8897897787797,316421.795365139,0.0,1.0
2021-03-23,52.57,52.63,52.51,52.63,207410,44.0574040227315,44.1076882959171,44.007119749546,44.1076882959171,247484.933392224,0.0,1.0
2021-03-24,52.71,52.76,52.59,52.6,213952,44.1747339934978,44.2166375544857,44.0741654471267,44.0825461593243,255290.952553556,0.0,1.0
2021-03-25,52.64,52.755,52.61,52.66,155938,44.1160690081146,44.2124471983869,44.0909268715219,44.1328304325098,186067.718737364,0.0,1.0
2021-03-26,52.58,52.7,52.5,52.53,227124,44.0657847349291,44.1663532813002,43.9987390373484,44.0238811739412,271007.993885422,0.0,1.0
2021-03-29,52.35,52.48,52.32,52.44,207573,43.9442644080641,44.0533905660974,43.9190814485179,44.0198132867026,247277.92571733,0.085,1.0
2021-03-30,52.36,52.43,52.27,52.28,244635,43.9526587279128,44.0114189668538,43.8771098492743,43.885504169123,291429.20976167,0.0,1.0
2021-03-31,52.41,52.57,52.36,52.36,271088,43.9946303271564,44.128939444736,43.9526587279128,43.9526587279128,322942.185770113,0.0,1.0
2021-04-01,52.54,52.66,52.49,52.49,344926,44.1037564851898,44.2044883233745,44.0617848859462,44.0617848859462,410904.047279636,0.0,1.0
2021-04-05,52.51,52.5887,52.4101,52.46,384919,44.0785735256436,44.1446368228531,43.9947142703549,44.0366019264,458546.978119453,0.0,1.0
2021-04-06,52.69,52.74,52.555,52.56,529095,44.2296712829206,44.2716428821642,44.1163479649629,44.1205451248872,630301.215029947,0.0,1.0
2021-04-07,52.63,52.775,52.62,52.69,210112,44.1793053638283,44.3010230016348,44.1709110439796,44.2296712829206,250302.590068649,0.0,1.0
2021-04-08,52.75,52.89,52.67,52.67,931342,44.280037202013,44.3975576798951,44.2128826432232,44.2128826432232,1109490.72323197,0.0,1.0
2021-04-09,52.69,52.769,52.57,52.65,186410,44.2296712829206,44.2959864097255,44.128939444736,44.1960940035257,222066.830141529,0.0,1.0
2021-04-12,52.64,52.67,52.6201,52.66,296432,44.187699683677,44.2128826432232,44.1709949871781,44.2044883233745,353134.030323018,0.0,1.0
2021-04-13,52.76,52.79,52.65,52.67,398635,44.2884315218617,44.3136144814079,44.1960940035257,44.2128826432232,474886.598537999,0.0,1.0
2021-04-14,52.74,52.83,52.72,52.76,323712,44.2716428821642,44.3471917608027,44.2548542424668,44.2884315218617,385632.196334825,0.0,1.0
2021-04-15,52.97,53.05,52.82,53.0,211586,44.4647122386849,44.5318667974746,44.338797440954,44.489895198231,252058.539361223,0.0,1.0
2021-04-16,52.85,52.9456,52.85,52.85,180057,44.3639804005002,44.444230098254,44.3639804005002,44.3639804005002,214498.617213633,0.0,1.0
2021-04-19,52.81,52.85,52.75,52.77,186663,44.3304031211053,44.3639804005002,44.280037202013,44.2968258417104,222368.22442309,0.0,1.0
2021-04-20,52.87,52.91,52.77,52.8,164779,44.3807690401976,44.4143463195925,44.2968258417104,44.3220088012566,196298.214708927,0.0,1.0
2021-04-21,52.96,53.02,52.84,52.96,203827,44.4563179188361,44.5066838379285,44.3555860806515,44.4563179188361,242815.384299434,0.0,1.0
2021-04-22,52.94,53.0065,52.8863,52.95,147098,44.4395292791387,44.4953515061327,44.3944517815511,44.4479235989874,175235.162170263,0.0,1.0
2021-04-23,52.96,53.0068,52.94,52.97,266418,44.4563179188361,44.4956033357282,44.4395292791387,44.4647122386849,317378.900019559,0.0,1.0
2021-04-26,52.93,53.0094,52.9,52.9,343252,44.43113495929,44.4977858588888,44.4059519997438,44.4059519997438,408909.841638003,0.0,1.0
2021-04-27,52.8,52.95,52.8,52.92,151541,44.3220088012566,44.4479235989874,44.3220088012566,44.4227406394413,180528.026964634,0.0,1.0
2021-04-28,52.75,52.78,52.6683,52.77,127868,44.3547466486666,44.3799720969976,44.2860493443785,44.3715636142206,152070.240721413,0.089,1.0
2021-04-29,52.74,52.75,52.6176,52.65,145889,44.3463381658896,44.3547466486666,44.2434183366991,44.2706618208966,173502.16902279,0.0,1.0
2021-04-30,52.77,52.92,52.72,52.76,138242,44.3715636142206,44.4976908558756,44.3295212003356,44.3631551314436,164407.781601413,0.0,1.0
2021-05-03,52.85,52.87,52.7738,52.82,263401,44.4388314764366,44.4556484419906,44.3747588376759,44.4136060281056,313256.275817725,0.0,1.0
2021-05-04,52.92,52.96,52.8559,52.93,267379,44.4976908558756,44.5313247869836,44.443792481275,44.5060993386526,317987.212546146,0.0,1.0
2021-05-05,52.91,52.93,52.84,52.87,132347,44.4892823730986,44.5060993386526,44.4304229936596,44.4556484419906,157397.00432287,0.0,1.0
2021-05-06,52.95,52.99,52.93,52.93,166990,44.5229163042066,44.5565502353146,44.5060993386526,44.5060993386526,198597.064926867,0.0,1.0
2021-05-07,52.97,53.099,52.97,52.99,282341,44.5397332697606,44.6482026975838,44.5397332697606,44.5565502353146,335781.148023933,0.0,1.0
2021-05-10,52.8815,53.025,52.88,53.0,260680,44.4653181971841,44.5859799250341,44.4640569247676,44.5649587180916,310020.258010275,0.0,1.0
2021-05-11,52.8,52.8399,52.7788,52.8,158461,44.3967890625516,44.4303389088318,44.3789630790644,44.3967890625516,188453.736782899,0.0,1.0
2021-05-12,52.6,52.79,52.569,52.75,339177,44.2286194070116,44.3883805797746,44.2025531104029,44.3547466486666,403374.793045692,0.0,1.0
2021-05-13,52.72,52.73,52.59,52.64,144407,44.3295212003356,44.3379296831126,44.2202109242346,44.2622533381196,171739.66318279,0.0,1.0
2021-05-14,52.86,52.88,52.7202,52.78,225707,44.4472399592136,44.4640569247676,44.3296893699911,44.3799720969976,268427.736591703,0.0,1.0
2021-05-17,52.79,52.8,52.64,52.77,150789,44.3883805797746,44.3967890625516,44.2622533381196,44.3715636142206,179329.61748163,0.0,1.0
2021-05-18,52.73,52.885,52.725,52.81,119914,44.3379296831126,44.4682611661561,44.3337254417241,44.4051975453286,142610.745814961,0.0,1.0
2021-05-19,52.66,52.7988,52.61,52.71,156172,44.2790703036736,44.3957800446184,44.2370278897886,44.3211127175586,185731.485859984,0.0,1.0
2021-05-20,52.8,52.8162,52.69,52.73,141935,44.3967890625516,44.4104108046503,44.3042957520046,44.3379296831126,168799.774899065,0.0,1.0
2021-05-21,52.8,52.88,52.796,52.88,118312,44.3967890625516,44.4640569247676,44.3934256694408,44.4640569247676,140705.526951479,0.0,1.0
2021-05-24,52.86,52.9149,52.8346,52.86,119750,44.4472399592136,44.4934025296593,44.42588241296,44.4472399592136,142415.704682869,0.0,1.0
2021-05-25,52.98,53.019,52.87,52.87,203750,44.5481417525376,44.5809348353679,44.4556484419906,44.4556484419906,242314.821120122,0.0,1.0
2021-05-26,52.91,52.98,52.88,52.98,130469,44.5615953249808,44.6205503745508,44.536328875165,44.6205503745508,154911.751692386,0.086,1.0
2021-05-27,52.82,52.8774,52.8,52.8,188846,44.4857959755336,44.534139116181,44.4689516756565,44.4689516756565,224225.407262264,0.0,1.0
2021-05-28,52.88,52.93,52.84,52.84,140726,44.536328875165,44.5784396248579,44.5026402754108,44.5026402754108,167090.352257339,0.0,1.0
2021-06-01,52.91,52.91,52.83,52.89,145660,44.5615953249808,44.5615953249808,44.4942181254722,44.5447510251036,172948.713882324,0.0,1.0
2021-06-02,52.94,52.96,52.91,52.93,129532,44.5868617747965,44.6037060746736,44.5615953249808,44.5784396248579,153799.209162469,0.0,1.0
2021-06-03,52.84,52.94,52.83,52.94,146768,44.5026402754108,44.5868617747965,44.4942181254722,44.5868617747965,174264.292455588,0.0,1.0
2021-06-04,53.02,53.04,52.84,52.84,109901,44.654238974305,44.6710832741822,44.5026402754108,44.5026402754108,130490.433917213,0.0,1.0
2021-06-07,53.0,53.04,52.98,52.98,171959,44.6373946744279,44.6710832741822,44.6205503745508,44.6205503745508,204174.707472817,0.0,1.0
2021-06-08,53.13,53.2,53.02,53.03,237617,44.7468826236293,44.8058376731993,44.654238974305,44.6626611242436,282133.424046246,0.0,1.0
2021-06-09,53.21,53.294,53.2,53.28,163525,44.8142598231379,44.8850058826219,44.8058376731993,44.8732148727079,194160.63735828,0.0,1.0
2021-06-10,53.35,53.35,53.2,53.2,169321,44.9321699222779,44.9321699222779,44.8058376731993,44.8058376731993,201042.490616978,0.0,1.0
2021-06-11,53.32,53.3701,53.19,53.34,401407,44.9069034724622,44.9490984436544,44.7974155232608,44.9237477723393,476608.707904448,0.0,1.0
2021-06-14,53.19,53.32,53.1602,53.29,194497,44.7974155232608,44.9069034724622,44.7723175164438,44.8816370226465,230935.095454966,0.0,1.0
2021-06-15,53.2,53.26,53.1405,53.19,215829,44.8058376731993,44.8563705728308,44.7557258810648,44.7974155232608,256263.545026144,0.0,1.0
2021-06-16,53.03,53.29,53.01,53.2,124501,44.6626611242436,44.8816370226465,44.6458168243665,44.8058376731993,147825.675045058,0.0,1.0
2021-06-17,53.18,53.3018,53.03,53.03,127571,44.7889933733222,44.891575159574,44.6626611242436,44.6626611242436,151470.825063037,0.0,1.0
2021-06-18,53.35,53.36,53.2007,53.27,178174,44.9321699222779,44.9405920722165,44.806427223695,44.8647927227693,211554.058404979,0.0,1.0
2021-06-21,53.21,53.34,53.21,53.34,82774,44.8142598231379,44.9237477723393,44.8142598231379,44.9237477723393,98281.3184326203,0.0,1.0
2021-06-22,53.28,53.28,53.08,53.08,125508,44.8732148727079,44.8732148727079,44.7047718739365,44.7047718739365,149021.331744767,0.0,1.0
2021-06-23,53.21,53.28,53.21,53.28,146539,44.8142598231379,44.8732148727079,44.8142598231379,44.8732148727079,173992.390385843,0.0,1.0
2021-06-24,53.26,53.31,53.25,53.3,104952,44.8563705728308,44.8984813225236,44.8479484228922,44.890059172585,124614.262112987,0.0,1.0
2021-06-25,53.17,53.3,53.126,53.27,125304,44.7805712233836,44.890059172585,44.7435137636539,44.8647927227693,148779.11330709,0.0,1.0
2021-06-28,53.21,53.2299,53.1001,53.14,121602,44.8866903126096,44.9034774792554,44.7939812867619,44.8276399776748,144150.579491095,0.086,1.0
2021-06-29,53.24,53.26,53.1344,53.18,72909,44.9119975990102,44.9288691232773,44.82291595088,44.861383026209,86428.4682827278,0.0,1.0
2021-06-30,53.33,53.3635,53.27,53.28,140406,44.9879194582122,45.0161792613596,44.9373048854109,44.9457406475444,166441.392937836,0.0,1.0
2021-07-01,53.3,53.32,53.24,53.3,704371,44.9626121718115,44.9794836960786,44.9119975990102,44.9626121718115,834982.054791222,0.0,1.0
2021-07-02,53.4,53.4,53.31,53.33,119958,45.046969793147,45.046969793147,44.9710479339451,44.9879194582122,142201.733644124,0.0,1.0
2021-07-06,53.54,53.55,53.3658,53.4,279379,45.1650704630167,45.1735062251502,45.0181194866503,45.046969793147,331184.065620982,0.0,1.0
2021-07-07,53.69,53.69,53.6,53.64,294228,45.2916068950199,45.2916068950199,45.215685035818,45.2494280843522,348786.505999128,0.0,1.0
2021-07-08,53.7,53.731,53.65,53.71,180566,45.3000426571535,45.3261935197675,45.2578638464857,45.308478419287,214048.235525642,0.0,1.0
2021-07-09,53.55,53.66,53.53,53.66,137567,45.1735062251502,45.2662996086193,45.1566347008831,45.2662996086193,163075.959020834,0.0,1.0
2021-07-12,53.5,53.585,53.49,53.55,135548,45.1313274144825,45.2030313926177,45.122891652349,45.1735062251502,160682.577168624,0.0,1.0
2021-07-13,53.39,53.5802,53.39,53.46,252284,45.0385340310135,45.1989822267936,45.0385340310135,45.0975843659483,299064.857455728,0.0,1.0
2021-07-14,53.58,53.58,53.426,53.53,106676,45.1988135115509,45.1988135115509,45.0689027746942,45.1566347008831,126456.861053207,0.0,1.0
2021-07-15,53.62,53.8,53.545,53.68,136528,45.2325565600851,45.3844002784889,45.1692883440835,45.2831711328864,161844.297928983,0.0,1.0
2021-07-16,53.6,53.7,53.5756,53.59,96497,45.215685035818,45.3000426571535,45.1951017762121,45.2072492736844,114390.37572698,0.0,1.0
2021-07-19,53.83,53.87,53.74,53.8,187387,45.4097075648896,45.4434506134238,45.3337857056877,45.3844002784889,222134.049103615,0.0,1.0
2021-07-20,53.77,53.94,53.77,53.94,117746,45.3590929920883,45.5025009483586,45.3590929920883,45.5025009483586,139579.563927883,0.0,1.0
2021-07-21,53.65,53.7299,53.621,53.68,147597,45.2578638464857,45.3252655859328,45.2334001362984,45.2831711328864,174965.815374313,0.0,1.0
2021-07-22,53.74,53.7771,53.57,53.59,132393,45.3337857056877,45.3650823832031,45.1903777494173,45.2072492736844,156942.547577873,0.0,1.0
2021-07-23,53.7,53.7415,53.63,53.63,115316,45.3000426571535,45.3350510700077,45.2409923222186,45.2409923222186,136698.97061393,0.0,1.0
2021-07-26,53.7,53.79,53.7,53.77,174624,45.3000426571535,45.3759645163554,45.3000426571535,45.3590929920883,207004.41434395,0.0,1.0
2021-07-27,53.78,53.81,53.7307,53.78,117138,45.3675287542219,45.3928360406225,45.3259404469035,45.3675287542219,138858.822884721,0.0,1.0
2021-07-28,53.74,53.78,53.65,53.75,191525,45.4046461076095,45.4384418992787,45.3286055763537,45.4130950555268,226685.028567485,0.084,1.0
2021-07-29,53.72,53.74,53.679,53.7,113053,45.3877482117748,45.4046461076095,45.3531075253139,45.3708503159402,133807.192453413,0.0,1.0
2021-07-30,53.79,53.79,53.7217,53.74,99401,45.446890847196,45.446890847196,45.3891845329208,45.4046461076095,117648.967626349,0.0,1.0
2021-08-02,53.85,53.92,53.78,53.79,118879,45.4975845346998,45.556727170121,45.4384418992787,45.446890847196,140702.725550576,0.0,1.0
2021-08-03,53.89,53.92,53.855,53.92,108804,45.5313803263691,45.556727170121,45.5018090086585,45.556727170121,128778.163938163,0.0,1.0
2021-08-04,53.84,53.965,53.7526,53.9,166023,45.4891355867825,45.5947474357489,45.4152917819853,45.5398292742864,196501.388841455,0.0,1.0
2021-08-05,53.78,53.91,53.76,53.91,96872,45.4384418992787,45.5482782222037,45.4215440034441,45.5482782222037,114655.695535253,0.0,1.0
2021-08-06,53.55,53.65,53.55,53.65,115719,45.2441160971806,45.3286055763537,45.2441160971806,45.3286055763537,136962.614910851,0.0,1.0
2021-08-09,53.46,53.62,53.46,53.6,175234,45.1680755659249,45.3032587326018,45.1680755659249,45.2863608367672,207403.337924525,0.0,1.0
2021-08-10,53.41,53.5,53.41,53.45,108737,45.1258308263383,45.2018713575941,45.1258308263383,45.1596266180076,128698.864123966,0.0,1.0
2021-08-11,53.47,53.4922,53.36,53.41,152463,45.1765245138422,45.1952811782186,45.0835860867518,45.1258308263383,180452.053311497,0.0,1.0
2021-08-12,53.44,53.459,53.4,53.42,143629,45.1511776700902,45.1672306711331,45.117381878421,45.1342797742556,169996.313630697,0.0,1.0
2021-08-13,53.65,53.65,53.49,53.54,136858,45.3286055763537,45.3286055763537,45.1934224096768,45.2356671492633,161982.298079566,0.0,1.0
2021-08-16,53.7,53.74,53.66,53.72,162547,45.3708503159402,45.4046461076095,45.337054524271,45.3877482117748,192387.267137758,0.0,1.0
2021-08-17,53.61,53.69,53.61,53.63,165422,45.2948097846845,45.3624013680229,45.2948097846845,45.3117076805191,195790.057672317,0.0,1.0
2021-08-18,53.61,53.63,53.56,53.61,164430,45.2948097846845,45.3117076805191,45.2525650450979,45.2948097846845,194615.946990479,0.0,1.0
2021-08-19,53.7,53.7,53.6363,53.65,112706,45.3708503159402,45.3708503159402,45.317030517707,45.3286055763537,133396.490430633,0.0,1.0
2021-08-20,53.66,53.7092,53.64,53.7,92301,45.337054524271,45.3786233480242,45.3201566284364,45.3708503159402,109245.554480133,0.0,1.0
2021-08-23,53.71,53.7199,53.63,53.68,113852,45.3792992638575,45.3876637222957,45.3117076805191,45.3539524201056,134752.872327191,0.0,1.0
2021-08-24,53.65,53.71,53.63,53.71,152960,45.3286055763537,45.3792992638575,45.3117076805191,45.3792992638575,181040.292231732,0.0,1.0
2021-08-25,53.58,53.69,53.5253,53.65,154547,45.2694629409325,45.3624013680229,45.2232471958249,45.3286055763537,182918.632606809,0.0,1.0
2021-08-26,53.55,53.62,53.52,53.6,142130,45.2441160971806,45.3032587326018,45.2187692534287,45.2863608367672,168222.128235461,0.0,1.0
2021-08-27,53.63,53.65,53.44,53.44,191136,45.3835237378162,45.4004484156972,45.222739297947,45.222739297947,225866.632551905,0.085,1.0
2021-08-30,53.67,53.7099,53.61,53.61,229757,45.4173730935781,45.4511378259507,45.3665990599352,45.3665990599352,271505.315038654,0.0,1.0
2021-08-31,53.68,53.74,53.68,53.7,157963,45.4258354325186,45.4766094661615,45.4258354325186,45.4427601103996,186665.886477674,0.0,1.0
2021-09-01,53.68,53.76,53.6124,53.75,193458,45.4258354325186,45.4935341440425,45.3686300212809,45.485071805102,228610.554789399,0.0,1.0
2021-09-02,53.73,53.73,53.61,53.61,166882,45.468147127221,45.468147127221,45.3665990599352,45.3665990599352,197205.525769751,0.0,1.0
2021-09-03,53.66,53.6929,53.611,53.66,172702,45.4089107546376,45.4367518497518,45.3674452938293,45.4089107546376,204083.056959334,0.0,1.0
2021-09-07,53.51,53.605,53.48,53.53,191633,45.2819756705304,45.362367890465,45.2565886537089,45.2989003484114,226453.940627717,0.0,1.0
2021-09-08,53.64,53.64,53.55,53.6,162220,45.3919860767567,45.3919860767567,45.3158250262923,45.3581367209947,191696.410579745,0.0,1.0
2021-09-09,53.75,53.7602,53.62,53.65,177650,45.485071805102,45.4937033908213,45.3750613988757,45.4004484156972,209930.140176869,0.0,1.0
2021-09-10,53.7,53.76,53.67,53.71,336454,45.4427601103996,45.4935341440425,45.4173730935781,45.4512224493401,397589.841728501,0.0,1.0
2021-09-13,53.76,53.7751,53.716,53.76,164564,45.4935341440425,45.5063122758426,45.4562998527044,45.4935341440425,194466.330357817,0.0,1.0
2021-09-14,53.86,53.87,53.7729,53.8,108981,45.5781575334473,45.5866198723878,45.5044505612757,45.5273834998044,128783.544084522,0.0,1.0
2021-09-15,53.83,53.89,53.79,53.89,190473,45.5527705166259,45.6035445502688,45.5189211608639,45.6035445502688,225083.16121536,0.0,1.0
2021-09-16,53.76,53.7699,53.7,53.75,164750,45.4935341440425,45.5019118595936,45.4427601103996,45.485071805102,194686.12774635,0.0,1.0
2021-09-17,53.7,53.725,53.62,53.72,201414,45.4427601103996,45.4639159577508,45.3750613988757,45.4596847882806,238012.210827942,0.0,1.0
2021-09-20,53.77,53.78,53.71,53.74,167768,45.501996482983,45.5104588219235,45.4512224493401,45.4766094661615,198252.517631257,0.0,1.0
2021-09-21,53.74,53.83,53.73,53.83,159332,45.4766094661615,45.5527705166259,45.468147127221,45.5527705166259,188283.642525533,0.0,1.0
2021-09-22,53.81,53.83,53.73,53.77,112700,45.5358458387449,45.5527705166259,45.468147127221,45.501996482983,133178.310148793,0.0,1.0
2021-09-23,53.58,53.8,53.56,53.7,164760,45.3412120431138,45.5273834998044,45.3242873652328,45.4427601103996,194697.94481025,0.0,1.0
2021-09-24,53.47,53.5,53.4223,53.5,103539,45.2481263147684,45.2735133315899,45.2077609580223,45.2735133315899,122352.697910345,0.0,1.0
2021-09-27,53.36,53.46,53.33,53.33,168783,45.1550405864231,45.239663975828,45.1296535696017,45.1296535696017,199451.94961707,0.0,1.0
2021-09-28,53.1,53.28,53.06,53.16,212489,45.0010260177063,45.1535718686138,44.9671269397269,45.0518746346755,250731.30322763,0.078,1.0
2021-09-29,53.17,53.24,53.12,53.21,87845,45.0603494041703,45.1196727906344,45.017975556696,45.0942484821498,103654.736631219,0.0,1.0
2021-09-30,53.13,53.17,53.11,53.17,154914,45.0264503261909,45.0603494041703,45.0095007872012,45.0603494041703,182794.352216845,0.0,1.0
2021-10-01,53.32,53.33,53.2144,53.24,134975,45.1874709465932,45.1959457160881,45.0979773807275,45.1196727906344,159266.868652728,0.0,1.0
2021-10-04,53.26,53.27,53.1937,53.24,137073,45.1366223296241,45.1450970991189,45.0804346078732,45.1196727906344,161742.452208448,0.0,1.0
2021-10-05,53.14,53.2299,53.12,53.15,70581,45.0349250956858,45.1111132734446,45.017975556696,45.0433998651806,83283.6810993009,0.0,1.0
2021-10-06,53.16,53.1999,53.12,53.15,96499,45.0518746346755,45.08568896496,45.017975556696,45.0433998651806,113866.223805294,0.0,1.0
2021-10-07,53.04,53.0999,53.04,53.09,295494,44.9501774007372,45.0009412700114,44.9501774007372,44.9925512482115,348674.970073487,0.0,1.0
2021-10-08,52.92,53.04,52.92,53.03,124037,44.8484801667988,44.9501774007372,44.8484801667988,44.9417026312423,146360.322927048,0.0,1.0
2021-10-11,52.83,52.937,52.83,52.85,104685,44.7722072413451,44.8628872749401,44.7722072413451,44.7891567803348,123525.483570371,0.0,1.0
2021-10-12,53.05,53.05,52.92,52.94,268003,44.958652170232,44.958652170232,44.8484801667988,44.8654297057886,316236.329687253,0.0,1.0
2021-10-13,53.09,53.13,53.04,53.04,128951,44.9925512482115,45.0264503261909,44.9501774007372,44.9501774007372,152158.710721525,0.0,1.0
2021-10-14,53.21,53.24,53.145,53.21,164115,45.0942484821498,45.1196727906344,45.0391624804332,45.0942484821498,193651.284674513,0.0,1.0
2021-10-15,53.07,53.19,53.07,53.09,125329,44.9756017092217,45.0772989431601,44.9756017092217,44.9925512482115,147884.848167273,0.0,1.0
2021-10-18,53.04,53.09,52.97,53.02,114647,44.9501774007372,44.9925512482115,44.8908540142731,44.9332278617474,135280.375554208,0.0,1.0
2021-10-19,52.95,53.02,52.93,53.02,218721,44.8739044752834,44.9332278617474,44.8569549362937,44.9332278617474,258084.895562832,0.0,1.0
2021-10-20,52.92,52.969,52.9,52.94,148885,44.8484801667988,44.8900065373237,44.8315306278091,44.8654297057886,175680.294420162,0.0,1.0
2021-10-21,52.81,52.88,52.81,52.85,156415,44.7552577023554,44.8145810888194,44.7552577023554,44.7891567803348,184565.491834164,0.0,1.0
2021-10-22,52.9,52.94,52.84,52.85,101949,44.8315306278091,44.8654297057886,44.78068201084,44.7891567803348,120297.077179307,0.0,1.0
2021-10-25,52.92,52.97,52.87,52.91,108966,44.8484801667988,44.8908540142731,44.8061063193245,44.840005397304,128576.948394985,0.0,1.0
2021-10-26,52.98,53.03,52.91,52.92,146955,44.899328783768,44.9417026312423,44.840005397304,44.8484801667988,173402.946344594,0.0,1.0
2021-10-27,53.1,53.18,52.9937,53.03,187111,45.0662817428167,45.1341782124858,44.976064308744,45.0068723318563,220466.249172724,0.077,1.0
2021-10-28,53.15,53.2,53.08,53.2,247165,45.1087170363599,45.151152329903,45.0493076253995,45.151152329903,291225.745556254,0.0,1.0
2021-10-29,53.06,53.15,52.95,52.96,307517,45.0323335079822,45.1087170363599,44.9389758621873,44.9474629208959,362336.364761283,0.0,1.0
2021-11-01,53.0,53.07,52.91,52.94,177653,44.9814111557305,45.0408205666909,44.9050276273528,44.9304888034787,209322.223515891,0.0,1.0
2021-11-02,53.08,53.14,53.01,53.01,255505,45.0493076253995,45.1002299776513,44.9898982144391,44.9898982144391,301052.471500215,0.0,1.0
2021-11-03,53.03,53.16,53.0089,53.13,241129,45.0068723318563,45.1172040950685,44.9889646379811,45.0917429189426,284113.74102415,0.0,1.0
2021-11-04,53.2,53.2247,53.05,53.05,185476,45.151152329903,45.1721153649133,45.0238464492736,45.0238464492736,218539.786712487,0.0,1.0
2021-11-05,53.46,53.4675,53.265,53.3,141439,45.3718158563274,45.3781811503588,45.2063182115091,45.2360229169893,166652.552852269,0.0,1.0
2021-11-08,53.34,53.4457,53.304,53.41,112480,45.2699711518238,45.359679362374,45.2394177404728,45.3293805627842,132531.191148291,0.0,1.0
2021-11-09,53.5,53.5685,53.465,53.51,160361,45.4057640911619,45.463900443316,45.3760593856817,45.4142511498705,188947.673752944,0.0,1.0
2021-11-10,53.13,53.43,53.12,53.41,154846,45.0917429189426,45.3463546802015,45.083255860234,45.3293805627842,182449.545026212,0.0,1.0
2021-11-11,53.05,53.2,53.01,53.2,145377,45.0238464492736,45.151152329903,44.9898982144391,45.151152329903,171292.558459861,0.0,1.0
2021-11-12,53.0,53.0926,53.0,53.06,203796,44.9814111557305,45.0600013193724,44.9814111557305,45.0323335079822,240125.592383154,0.0,1.0
2021-11-15,52.87,53.07,52.87,53.01,257689,44.8710793925183,45.0408205666909,44.8710793925183,44.9898982144391,303625.801171871,0.0,1.0
2021-11-16,52.86,52.9587,52.83,52.83,182458,44.8625923338097,44.9463596032638,44.8371311576838,44.8371311576838,214983.784446434,0.0,1.0
2021-11-17,52.95,52.9639,52.81,52.81,291315,44.9389758621873,44.9507728737923,44.8201570402665,44.8201570402665,343246.123305161,0.0,1.0
2021-11-18,53.01,53.02,52.93,52.93,177279,44.9898982144391,44.9983852731477,44.9220017447701,44.9220017447701,208881.552592265,0.0,1.0
2021-11-19,53.12,53.1585,53.06,53.11,143942,45.083255860234,45.1159310362622,45.0323335079822,45.0747688015254,169601.748899959,0.0,1.0
2021-11-22,52.85,53.01,52.8301,52.99,701610,44.854105275101,44.9898982144391,44.8372160282709,44.9729240970218,826682.157019495,0.0,1.0
2021-11-23,52.72,52.83,52.7,52.83,174505,44.7437735118889,44.8371311576838,44.7267993944716,44.8371311576838,205613.046864621,0.0,1.0
2021-11-24,52.76,52.76,52.61,52.67,172218,44.7777217467234,44.7777217467234,44.650415866094,44.7013382183457,202918.355949293,0.0,1.0
2021-11-26,52.97,52.98,52.8,52.85,59671,45.0204516257901,45.0289508615133,44.8759646184957,44.9184607971117,70207.4891711957,0.076,1.0
2021-11-29,52.94,52.97,52.8,52.81,470255,44.9949539186205,45.0204516257901,44.8759646184957,44.884463854219,553290.9255786,0.0,1.0
2021-11-30,53.03,53.19,52.9775,53.05,119380,45.0714470401293,45.2074348117005,45.0268260525825,45.0884455115757,140459.688244832,0.0,1.0
2021-12-01,53.13,53.13,52.8901,53.02,452237,45.1564393973613,45.1564393973613,44.9525427323618,45.0629478044061,532091.372363695,0.0,1.0
2021-12-02,53.14,53.18,53.06,53.14,229365,45.1649386330845,45.1989355759773,45.0969447472989,45.1649386330845,269865.441399529,0.0,1.0
2021-12-03,53.35,53.4396,53.0909,53.14,206568,45.3434225832717,45.4195757353516,45.1232073856836,45.1649386330845,243043.029664587,0.0,1.0
2021-12-06,53.18,53.36,53.14,53.36,247822,45.1989355759773,45.3519218189949,45.1649386330845,45.3519218189949,291581.511645256,0.0,1.0
2021-12-07,53.13,53.26,53.1,53.11,133407,45.1564393973613,45.2669294617629,45.1309416901917,45.1394409259149,156963.525127142,0.0,1.0
2021-12-08,52.97,53.095,52.95,53.09,135700,45.0204516257901,45.1266920723301,45.0034531543438,45.1224424544685,159661.414766491,0.0,1.0
2021-12-09,52.96,53.0699,52.96,52.98,98129,45.011952390067,45.1053589906649,45.011952390067,45.0289508615133,115456.263593375,0.0,1.0
2021-12-10,53.04,53.11,53.0,53.07,133027,45.0799462758525,45.1394409259149,45.0459493329598,45.1054439830221,156516.426102741,0.0,1.0
2021-12-13,53.15,53.18,53.0349,53.07,137375,45.1734378688077,45.1989355759773,45.0756116656337,45.1054439830221,161632.180202997,0.0,1.0
2021-12-14,53.07,53.1393,53.0,53.09,121812,45.1054439830221,45.1643436865839,45.0459493329598,45.1224424544685,143321.122001,0.0,1.0
2021-12-15,53.02,53.08,53.0,53.0,155527,45.0629478044061,45.1139432187453,45.0459493329598,45.0459493329598,182989.394652822,0.0,1.0
2021-12-16,53.06,53.14,53.01,53.02,113487,45.0969447472989,45.1649386330845,45.0544485686829,45.0629478044061,133526.12363747,0.0,1.0
2021-12-17,53.15,53.26,53.1,53.1,157831,45.1734378688077,45.2669294617629,45.1309416901917,45.1309416901917,185700.226632351,0.0,1.0
2021-12-20,53.09,53.28,53.08,53.2,171987,45.1224424544685,45.2839279332093,45.1139432187453,45.2159340474238,202355.841867682,0.0,1.0
2021-12-21,53.11,53.11,52.9797,53.06,250605,45.1394409259149,45.1394409259149,45.0286958844417,45.0969447472989,294855.923710806,0.0,1.0
2021-12-22,53.16,53.16,53.0407,53.05,313620,45.1819371045309,45.1819371045309,45.0805412223532,45.0884455115757,368997.884296734,0.0,1.0
2021-12-23,53.06,53.1399,53.01,53.12,184191,45.0969447472989,45.1648536407273,45.0544485686829,45.1479401616381,216714.780009246,0.0,1.0
2021-12-27,53.08,53.11,53.0,53.0,195593,45.1139432187453,45.1394409259149,45.0459493329598,45.0459493329598,230130.103894047,0.0,1.0
2021-12-28,53.07,53.2,53.07,53.11,753196,45.1054439830221,45.2159340474238,45.1054439830221,45.1394409259149,886192.623113203,0.0,1.0
2021-12-29,52.93,53.0008,52.82,53.0,799971,45.0510488743937,45.1113098655198,44.9574230407231,45.1106289503659,939877.452088952,0.076,1.0
2021-12-30,52.99,52.99,52.84,52.95,395822,45.1021175109413,45.1021175109413,44.9744459195723,45.0680717532429,465047.074007374,0.0,1.0
2021-12-31,53.02,53.07,52.96,53.02,151247,45.1276518292151,45.170209026338,45.0765831926675,45.1276518292151,177698.497815668,0.0,1.0
2022-01-03,52.65,52.95,52.65,52.85,408336,44.8127285705049,45.0680717532429,44.8127285705049,44.9829573589969,479749.640019694,0.0,1.0
2022-01-04,52.55,52.62,52.52,52.58,259917,44.727614176259,44.7871942522312,44.7020798579852,44.7531484945328,305373.729440947,0.0,1.0
2022-01-05,52.42,52.64,52.42,52.63,226006,44.6169654637392,44.8042171310803,44.6169654637392,44.7957056916558,265532.054833008,0.0,1.0
2022-01-06,52.42,52.43,52.34,52.34,250302,44.6169654637392,44.6254769031638,44.5488739483424,44.5488739483424,294077.167813295,0.0,1.0
2022-01-07,52.3,52.4,52.2037,52.34,268586,44.514828190644,44.59994258489,44.4328630289852,44.5488739483424,315558.845691611,0.0,1.0
2022-01-10,52.19,52.21,52.13,52.15,389882,44.4212023569735,44.4382252358227,44.3701337204259,44.3871565992751,458068.230942553,0.0,1.0
2022-01-11,52.3,52.3495,52.185,52.19,391324,44.514828190644,44.5569598157958,44.4169466372612,44.4212023569735,459762.42146435,0.0,1.0
2022-01-12,52.32,52.43,52.29,52.35,919080,44.5318510694932,44.6254769031638,44.5063167512194,44.557385387767,1079817.35421148,0.0,1.0
2022-01-13,52.43,52.44,52.33,52.4,706822,44.6254769031638,44.6339883425884,44.5403625089178,44.59994258489,830437.678916383,0.0,1.0
2022-01-14,52.19,52.36,52.15,52.36,201640,44.4212023569735,44.5658968271916,44.3871565992751,44.5658968271916,236904.699594381,0.0,1.0
2022-01-18,51.83,52.01,51.83,52.01,267647,44.114790537688,44.2679964473307,44.114790537688,44.2679964473307,314455.624540454,0.0,1.0
2022-01-19,51.9,52.06,51.8001,51.94,300144,44.1743706136601,44.3105536444537,44.0893413338084,44.2084163713585,352636.005529934,0.0,1.0
2022-01-20,51.98,52.0688,51.98,52.03,146919,44.2424621290569,44.3180437111474,44.2424621290569,44.2850193261799,172613.576471468,0.0,1.0
2022-01-21,52.15,52.2206,52.03,52.03,188018,44.3871565992751,44.4472473616127,44.2850193261799,44.2850193261799,220900.356121485,0.0,1.0
2022-01-24,52.15,52.22,52.12,52.18,369833,44.3871565992751,44.4467366752473,44.3616222810013,44.4126909175489,434512.873264673,0.0,1.0
2022-01-25,52.05,52.1389,52.01,52.07,286833,44.3020422050291,44.3777089015138,44.2679964473307,44.3190650838783,336997.052661947,0.0,1.0
2022-01-26,51.84,52.13,51.82,52.12,233099,44.1233019771126,44.3701337204259,44.1062790982634,44.3616222810013,273865.545381623,0.0,1.0
2022-01-27,51.82,51.932,51.78,51.78,206201,44.1709660378903,44.2664339691185,44.136870348166,44.136870348166,241908.583362972,0.076,1.0
2022-01-28,51.89,51.89,51.7503,51.79,88504,44.2306334949079,44.2306334949079,44.1115542985456,44.1453942705971,103830.133035031,0.0,1.0
2022-01-31,51.88,51.9,51.75,51.84,232629,44.2221095724768,44.239157417339,44.1112985808727,44.1880138827525,272913.08887515,0.0,1.0
2022-02-01,51.85,51.9,51.82,51.88,188337,44.1965378051836,44.239157417339,44.1709660378903,44.2221095724768,220951.095604929,0.0,1.0
2022-02-02,51.96,52.04,51.93,51.93,198741,44.2903009519255,44.3584923313742,44.2647291846323,44.2647291846323,233156.743983494,0.0,1.0
2022-02-03,51.75,51.85,51.7007,51.85,189926,44.1112985808727,44.1965378051836,44.0692756432874,44.1965378051836,222815.260856135,0.0,1.0
2022-02-04,51.42,51.7,51.37,51.7,430878,43.8300091406469,44.0686789687173,43.7873895284914,44.0686789687173,505492.633800372,0.0,1.0
2022-02-07,51.4,51.45,51.31,51.38,305241,43.8129612957847,43.8555809079401,43.7362459939049,43.7959134509225,358099.223060494,0.0,1.0
2022-02-08,51.3,51.3785,51.3,51.35,480747,43.7277220714738,43.7946348625578,43.7277220714738,43.7703416836292,563997.389566485,0.0,1.0
2022-02-09,51.35,51.48,51.33,51.33,233041,43.7703416836292,43.8811526752334,43.7532938387671,43.7532938387671,273396.434428012,0.0,1.0
2022-02-10,51.0,51.235,50.96,51.21,1936548,43.4720043985412,43.6723165756718,43.4379087088169,43.651006769594,2271897.72743293,0.0,1.0
2022-02-11,51.14,51.21,50.94,51.09,281666,43.5913393125764,43.651006769594,43.4208608639547,43.548719700421,330441.768184999,0.0,1.0
2022-02-14,50.91,51.0628,50.86,51.03,314764,43.3952890966614,43.5255346314084,43.352669484506,43.4975761658345,369271.309710732,0.0,1.0
2022-02-15,50.81,50.98,50.8,50.9,563332,43.3100498723506,43.454956553679,43.3015259499195,43.3867651742304,660883.536369997,0.0,1.0
2022-02-16,50.86,50.9,50.76,50.85,419335,43.352669484506,43.3867651742304,43.2674302601951,43.3441455620749,491950.746138534,0.0,1.0
2022-02-17,50.91,51.02,50.87,50.87,438744,43.3952890966614,43.4890522434034,43.3611934069371,43.3611934069371,514720.779719807,0.0,1.0
2022-02-18,51.06,51.09,50.981,51.03,237052,43.5231479331277,43.548719700421,43.4558089459222,43.4975761658345,278102.014555503,0.0,1.0
2022-02-22,50.98,51.0,50.91,50.94,240202,43.454956553679,43.4720043985412,43.3952890966614,43.4208608639547,281797.49633102,0.0,1.0
2022-02-23,50.78,50.96,50.76,50.96,218929,43.2844781050573,43.4379087088169,43.2674302601951,43.4379087088169,256840.676073696,0.0,1.0
2022-02-24,50.8,50.8399,50.69,50.69,256719,43.3697173293682,43.4037813396328,43.2758065241274,43.2758065241274,300701.18052554,0.08,1.0
2022-02-25,50.91,50.93,50.72,50.78,1293767,43.4636281346089,43.4807028264709,43.3014185619204,43.3526426375062,1515420.61251792,0.0,1.0
2022-02-28,51.18,51.24,50.96,50.96,460394,43.6941364747453,43.7453605503312,43.5063148642638,43.5063148642638,539270.63951977,0.0,1.0
2022-03-01,51.46,51.5784,51.33,51.39,1163803,43.9331821608127,44.0342643366355,43.82219666371,43.8734207392959,1363190.63255609,0.0,1.0
2022-03-02,50.9,51.25,50.9,51.25,421088,43.455090788678,43.7538978962622,43.455090788678,43.7538978962622,493230.570020679,0.0,1.0
2022-03-03,51.03,51.0934,50.9598,51.0,147369,43.5660762857807,43.6202030589831,43.5061441173452,43.5404642479877,172616.877881529,0.0,1.0
2022-03-04,51.14,51.28,51.111,51.28,160434,43.6599870910214,43.7795099340551,43.6352287878216,43.7795099340551,187920.228718695,0.0,1.0
2022-03-07,50.84,51.12,50.8,51.12,229308,43.4038667130921,43.6429123991595,43.3697173293682,43.6429123991595,268594.012534914,0.0,1.0
2022-03-08,50.57,50.69,50.5,50.61,415475,43.1733583729557,43.2758065241274,43.1135969514388,43.2075077566796,486655.92721555,0.0,1.0
2022-03-09,50.56,50.6499,50.54,50.56,454610,43.1648210270247,43.2415717669442,43.1477463351628,43.1648210270247,532495.700274292,0.0,1.0
2022-03-10,50.22,50.47,50.18,50.47,951381,42.8745512653715,43.0879849136459,42.8404018816475,43.0879849136459,1114375.60067455,0.0,1.0
2022-03-11,50.26,50.32,50.19,50.22,703349,42.9087006490954,42.9599247246812,42.8489392275785,42.8745512653715,823849.713583561,0.0,1.0
2022-03-14,49.71,50.0899,49.71,49.98,636198,42.4391466228916,42.7634803948094,42.4391466228916,42.669654963028,745194.121385591,0.0,1.0
2022-03-15,49.81,49.97,49.78,49.8,412148,42.5245200822014,42.661117617097,42.4989080444084,42.5159827362704,482758.931560345,0.0,1.0
2022-03-16,49.95,50.0,49.6865,49.81,237423,42.644042925235,42.6867296548899,42.4190838599538,42.5245200822014,278099.308519882,0.0,1.0
2022-03-17,50.14,50.1751,49.99,50.05,1468088,42.8062524979236,42.8362185821414,42.678192308959,42.7294163845448,1719607.02057651,0.0,1.0
2022-03-18,50.25,50.25,50.12,50.14,311805,42.9001633031644,42.9001633031644,42.7891778060617,42.8062524979236,365224.74609891,0.0,1.0
2022-03-21,49.84,50.07,49.81,50.06,994147,42.5501321199943,42.7464910764068,42.5245200822014,42.7379537304758,1164468.45194911,0.0,1.0
2022-03-22,49.69,49.73,49.55,49.73,348969,42.4220719310296,42.4562213147535,42.3025490879959,42.4562213147535,408755.839134686,0.0,1.0
2022-03-23,49.72,49.81,49.63,49.68,562513,42.4476839688226,42.5245200822014,42.3708478554438,42.4135345850986,658885.09678272,0.0,1.0
2022-03-24,49.68,49.71,49.555,49.61,309279,42.4135345850986,42.4391466228916,42.3068177609614,42.3537731635818,362265.981137971,0.0,1.0
2022-03-25,49.44,49.62,49.36,49.56,345074,42.2086382827552,42.3623105095128,42.1403395153073,42.3110864339269,404193.531326743,0.0,1.0
2022-03-28,49.5,49.5599,49.39,49.43,922936,42.259862358341,42.3110010604676,42.1659515531003,42.2001009368242,1081057.28344813,0.0,1.0
2022-03-29,49.74,49.74,49.51,49.51,302213,42.547570916215,42.547570916215,42.3508290322035,42.3508290322035,353300.418714884,0.097,1.0
2022-03-30,49.66,49.78,49.54,49.62,361394,42.4791389565588,42.5817868960431,42.3764910170746,42.4449229767308,422485.636028388,0.0,1.0
2022-03-31,49.77,49.92,49.76,49.76,361170,42.5732329010861,42.7015428254414,42.564678906129,42.564678906129,422223.770080224,0.0,1.0
2022-04-01,49.69,49.83,49.53,49.53,319183,42.5048009414299,42.6245568708282,42.3679370221176,42.3679370221176,373139.102377042,0.0,1.0
2022-04-04,49.76,49.83,49.64,49.69,207936,42.564678906129,42.6245568708282,42.4620309666448,42.5048009414299,243086.418737441,0.0,1.0
2022-04-05,49.27,49.67,49.27,49.66,249408,42.1455331532351,42.4876929515159,42.1455331532351,42.4791389565588,291569.028568731,0.0,1.0
2022-04-06,49.18,49.2499,48.92,49.02,187780,42.0685471986219,42.1283396233715,41.8461433297394,41.9316832793096,219523.159580432,0.0,1.0
2022-04-07,49.07,49.16,48.98,49.16,1204983,41.9744532540947,42.0514392087079,41.8974672994815,42.0514392087079,1408678.64203167,0.0,1.0
2022-04-08,48.85,48.9399,48.7501,48.86,1265778,41.7862653650403,41.8631657797039,41.7008109554196,41.7948193599973,1479750.69702524,0.0,1.0
2022-04-11,48.48,48.67,48.48,48.65,646111,41.4697675516305,41.6322934558139,41.4697675516305,41.6151854658999,755332.453720697,0.0,1.0
2022-04-12,48.62,48.84,48.6,48.68,730571,41.5895234810288,41.7777113700832,41.5724154911148,41.6408474507709,854069.944711022,0.0,1.0
2022-04-13,48.76,48.875,48.69,48.78,502538,41.7092794104271,41.8076503524328,41.649401445728,41.7263874003411,587489.240436846,0.0,1.0
2022-04-14,48.4,48.78,48.4,48.76,244366,41.4013355919744,41.7263874003411,41.4013355919744,41.7092794104271,285674.706646244,0.0,1.0
2022-04-18,48.29,48.49,48.2601,48.42,357013,41.3072416474472,41.4783215465876,41.2816652025257,41.4184435818884,417364.052461863,0.0,1.0
2022-04-19,48.06,48.2566,48.06,48.15,911315,41.1104997634357,41.2786713042907,41.1104997634357,41.1874857180489,1065367.70781255,0.0,1.0
2022-04-20,48.41,48.45,48.2112,48.3,460931,41.4098895869314,41.4441055667595,41.2398361671859,41.3157956424042,538848.809610012,0.0,1.0
2022-04-21,48.06,48.36,48.02,48.28,504471,41.1104997634357,41.3671196121463,41.0762837836076,41.2986876524902,589749.003284163,0.0,1.0
2022-04-22,48.06,48.13,47.925,48.04,645381,41.1104997634357,41.1703777281349,40.995020831516,41.0933917735217,754479.051300345,0.0,1.0
2022-04-25,48.26,48.39,48.22,48.26,406316,41.2815796625761,41.3927815970174,41.247363682748,41.2815796625761,475001.44907915,0.0,1.0
2022-04-26,48.42,48.4762,48.346,48.45,278549,41.4184435818884,41.4665170335469,41.3551440192065,41.4441055667595,325636.15176254,0.0,1.0
2022-04-27,48.1,48.4099,48.0924,48.36,286767,41.2285448938426,41.4941732943125,41.2220306123209,41.4514018932688,334561.715324084,0.098,1.0
2022-04-28,48.08,48.12,47.95,48.04,522985,41.2114020477329,41.2456877399523,41.0999735480198,41.1771163555135,610149.559359223,0.0,1.0
2022-04-29,47.9,48.01,47.78,47.94,407338,41.0571164327455,41.1514020863489,40.9542593560873,41.0914021249649,475227.972523624,0.0,1.0
2022-05-02,47.52,47.75,47.48,47.7,750325,40.7314023566611,40.9285450869227,40.6971166644417,40.8856879716485,875379.730061492,0.0,1.0
2022-05-03,47.66,47.8267,47.59,47.61,940537,40.8514022794291,40.9942879017535,40.7914023180451,40.8085451641548,1097293.87288554,0.0,1.0
2022-05-04,48.01,48.01,47.52,47.65,709155,41.1514020863489,41.1514020863489,40.7314023566611,40.8428308563742,827348.032481601,0.0,1.0
2022-05-05,47.5,47.78,47.35,47.74,926160,40.7142595105514,40.9542593560873,40.5856881647286,40.9199736638679,1080520.69542365,0.0,1.0
2022-05-06,47.3,47.439,47.22,47.41,387035,40.5428310494544,40.6619738299168,40.4742596650155,40.6371167030577,451541.123945422,0.0,1.0
2022-05-09,47.29,47.3514,47.15,47.16,795379,40.5342596263995,40.5868881639563,40.4142597036316,40.4228311266864,927942.763891086,0.0,1.0
2022-05-10,47.44,47.6,47.4,47.46,674575,40.6628309722223,40.7999737410999,40.6285452800029,40.679973818332,787004.673183261,0.0,1.0
2022-05-11,47.54,47.6498,47.29,47.42,417931,40.7485452027708,40.8426594279131,40.5342596263995,40.6456881261126,487586.480477565,0.0,1.0
2022-05-12,47.69,47.8,47.575,47.74,1002812,40.8771165485936,40.971402202197,40.7785451834628,40.9199736638679,1169948.0863125,0.0,1.0
2022-05-13,47.54,47.6,47.4,47.49,789347,40.7485452027708,40.7999737410999,40.6285452800029,40.7056880874966,920905.426028519,0.0,1.0
2022-05-16,47.52,47.6599,47.48,47.49,295167,40.7314023566611,40.8513165651985,40.6971166644417,40.7056880874966,344361.721631374,0.0,1.0
2022-05-17,47.32,47.455,47.2701,47.3,312581,40.5599738955641,40.6756881068046,40.5172024945203,40.5428310494544,364678.068040317,0.0,1.0
2022-05-18,47.39,47.4492,47.2573,47.26,281249,40.619973856948,40.6707166814328,40.5062310730101,40.5085453572349,328124.04451413,0.0,1.0
2022-05-19,47.48,47.6599,47.4777,47.56,492913,40.6971166644417,40.8513165651985,40.6951452371391,40.7656880488805,575065.536779129,0.0,1.0
2022-05-20,47.62,47.65,47.49,47.49,331050,40.8171165872096,40.8428308563742,40.7056880874966,40.7056880874966,386225.24857476,0.0,1.0
2022-05-23,47.47,47.6399,47.4,47.54,618910,40.6885452413869,40.8341737190888,40.6285452800029,40.7485452027708,722062.131386209,0.0,1.0
2022-05-24,47.82,47.84,47.59,47.59,356537,40.9885450483067,41.0056878944164,40.7914023180451,40.7914023180451,415960.101045459,0.0,1.0
2022-05-25,48.0,48.0,47.85,47.91,411974,41.1428306632941,41.1428306632941,41.0142593174713,41.0656878558004,480636.642671312,0.0,1.0
2022-05-26,47.97,48.04,47.85,48.0,286799,41.2088306208164,41.2689644157603,41.1057441151984,41.2346022472209,333854.366230192,0.107,1.0
2022-05-27,48.09,48.1833,48.04,48.04,331124,41.3119171264345,41.3920668845525,41.2689644157603,41.2689644157603,385451.808282477,0.0,1.0
2022-05-31,47.78,48.13,47.74,47.88,548534,41.0456103202545,41.3462792949738,41.0112481517152,41.1315157416029,638532.459756527,0.0,1.0
2022-06-01,47.72,47.9399,47.6,47.92,555814,40.9940670674455,41.1829730889906,40.8909805618274,41.1658779101422,647006.895811589,0.0,1.0
2022-06-02,47.69,47.7998,47.6,47.68,675957,40.968295441041,41.0626195936815,40.8909805618274,40.9597048989061,786861.864350509,0.0,1.0
2022-06-03,47.54,47.65,47.5,47.57,389666,40.8394373090184,40.9339332725016,40.8050751404791,40.8652089354229,453598.846130754,0.0,1.0
2022-06-06,47.33,47.6586,47.3183,47.62,268139,40.6590359241868,40.9413211387376,40.6489849898891,40.9081616460971,312132.803484662,0.0,1.0
2022-06-07,47.51,47.5899,47.34,47.34,233954,40.8136656826139,40.8823041142713,40.6676264663217,40.6676264663217,272339.040223356,0.0,1.0
2022-06-08,47.41,47.525,47.33,47.46,399802,40.7277602612655,40.8265514958162,40.6590359241868,40.7707129719397,465397.868638187,0.0,1.0
2022-06-09,47.25,47.38,47.2101,47.32,788272,40.5903115871081,40.701988634861,40.5560353239901,40.650445382052,917604.485988466,0.0,1.0
2022-06-10,46.86,47.14,46.74,47.14,826291,40.2552804438495,40.4958156236249,40.1521939382314,40.4958156236249,961861.297029317,0.0,1.0
2022-06-13,45.92,46.38,45.765,46.26,778757,39.4477694831747,39.8429344213772,39.3146160800847,39.7398479157592,906528.351501664,0.0,1.0
2022-06-14,45.82,46.19,45.6798,46.05,953215,39.3618640618263,39.6797141208153,39.2414246610959,39.5594465309276,1109609.83025085,0.0,1.0
2022-06-15,46.28,46.3099,45.9584,46.04,547764,39.7570290000289,39.782714721012,39.4807571649725,39.5508559887928,637636.125173779,0.0,1.0
2022-06-16,46.17,46.28,45.81,45.9,684301,39.6625330365457,39.7570290000289,39.3532735196915,39.430588398905,796574.871829003,0.0,1.0
2022-06-17,46.34,46.44,46.2011,46.28,297208,39.8085722528379,39.8944776741863,39.689249622585,39.7570290000289,345971.18008969,0.0,1.0
2022-06-21,46.19,46.3192,46.03,46.03,780052,39.6797141208153,39.7907039251974,39.5422654466579,39.5422654466579,908035.82329992,0.0,1.0
2022-06-22,46.43,46.54,46.39,46.39,316781,39.8858871320514,39.9803830955346,39.8515249635121,39.8515249635121,368755.539554763,0.0,1.0
2022-06-23,46.65,46.9,46.61,46.61,469190,40.0748790590179,40.2896426123888,40.0405168904785,40.0405168904785,546170.419323441,0.0,1.0
2022-06-24,46.66,46.79,46.62,46.69,525838,40.0834696011527,40.1951466489056,40.0491074326133,40.1092412275572,612112.706912338,0.0,1.0
2022-06-27,46.41,46.5942,46.35,46.48,484616,39.8687060477817,40.0269438339055,39.8171627949727,39.9288398427256,564127.376821436,0.0,1.0
2022-06-28,46.18,46.3099,46.14,46.29,537303,39.7681967048042,39.8800609047165,39.7337504538689,39.8629238948762,623932.051135789,0.113,1.0
2022-06-29,46.41,46.41,46.16,46.16,344628,39.9662626476821,39.9662626476821,39.7509735793365,39.7509735793365,400192.172608054,0.0,1.0
2022-06-30,46.53,46.66,46.4201,46.45,335005,40.069601400488,40.1815517160278,39.9749603260433,40.0007088986174,389017.661897933,0.0,1.0
2022-07-01,46.95,47.1191,46.6501,46.83,287423,40.4312870353087,40.5769085611377,40.1730262689213,40.3279482825028,333764.043628273,0.0,1.0
2022-07-05,46.97,47.04,46.87,47.01,260237,40.4485101607763,40.5087910999131,40.3623945334381,40.4829564117116,302194.860612028,0.0,1.0
2022-07-06,46.81,47.13,46.72,47.1,251845,40.3107251570351,40.5862951645175,40.2332210924307,40.5604604763161,292449.823318115,0.0,1.0
2022-07-07,46.66,46.7999,46.65,46.75,753789,40.1815517160278,40.302027478674,40.1729401532939,40.2590557806322,875321.963386758,0.0,1.0
2022-07-08,46.55,46.62,46.4701,46.58,241021,40.0868245259557,40.1471054650925,40.0180181397124,40.1126592141572,279880.676074392,0.0,1.0
2022-07-11,46.64,46.8,46.61,46.61,196006,40.1643285905601,40.3021135943013,40.1384939023586,40.1384939023586,227607.933726262,0.0,1.0
2022-07-12,46.79,46.9252,46.73,46.75,236724,40.2935020315675,40.4099303597288,40.2418326551645,40.2590557806322,274890.873256,0.0,1.0
2022-07-13,46.89,46.95,46.43,46.61,994867,40.3796176589057,40.4312870353087,39.9834857731498,40.1384939023586,1155268.8295381,0.0,1.0
2022-07-14,46.73,46.77,46.45,46.7,269531,40.2418326551645,40.2762789060998,40.0007088986174,40.2159979669631,312987.326842918,0.0,1.0
2022-07-15,46.99,47.04,46.7409,46.75,316895,40.465733286244,40.5087910999131,40.2512192585444,40.2590557806322,367987.797098985,0.0,1.0
2022-07-18,46.77,46.87,46.71,46.82,471686,40.2762789060998,40.3623945334381,40.2246095296969,40.319336719769,547735.660273693,0.0,1.0
2022-07-19,46.88,46.88,46.72,46.81,387050,40.3710060961719,40.3710060961719,40.2332210924307,40.3107251570351,449453.847069731,0.0,1.0
2022-07-20,46.9,47.0299,46.81,46.98,319730,40.3882292216396,40.5000934215519,40.3107251570351,40.4571217235102,371279.882505115,0.0,1.0
2022-07-21,47.27,47.27,46.97,46.98,470354,40.7068570427911,40.7068570427911,40.4485101607763,40.4571217235102,546188.902686051,0.0,1.0
2022-07-22,47.57,47.73,47.43,47.58,309006,40.9652039248058,41.102988928547,40.8446420465323,40.9738154875397,358826.858203408,0.0,1.0
2022-07-25,47.42,47.4731,47.37,47.46,385217,40.8360304837985,40.8817578819151,40.7929726701293,40.8704767347338,447325.313542592,0.0,1.0
2022-07-26,47.41,47.6073,47.37,47.59,293805,40.8274189210646,40.997325053803,40.7929726701293,40.9824270502735,341175.009787682,0.0,1.0
2022-07-27,47.51,47.61,47.38,47.4,234269,41.015150988662,41.1014805003199,40.9029226235068,40.9201885258384,271366.066483011,0.118,1.0
2022-07-28,47.81,47.82,47.6814,47.73,354592,41.2741395236357,41.2827724748015,41.1631197716437,41.2050759143094,410742.50646199,0.0,1.0
2022-07-29,47.85,48.0,47.75,47.78,412785,41.3086713282988,41.4381655957857,41.222341816641,41.2482406701383,478150.509684123,0.0,1.0
2022-08-01,48.06,48.11,47.8601,47.9,330198,41.4899633027804,41.5331280586093,41.3173906089763,41.3518360841278,382485.657174263,0.0,1.0
2022-08-02,47.65,48.1,47.64,48.1,409388,41.1360123049831,41.5244951074436,41.1273793538173,41.5244951074436,474215.586464052,0.0,1.0
2022-08-03,47.89,47.89,47.45,47.63,356126,41.343203132962,41.343203132962,40.9633532816673,41.1187464026515,412519.419096546,0.0,1.0
2022-08-04,47.98,47.99,47.87,47.94,186773,41.4208996934541,41.4295326446199,41.3259372306304,41.3863678887909,216348.959252959,0.0,1.0
2022-08-05,47.56,47.61,47.46,47.52,281101,41.058315744491,41.1014805003199,40.9719862328331,41.0237839398278,325614.027696541,0.0,1.0
2022-08-08,47.78,47.8499,47.7074,47.8,323395,41.2482406701383,41.3085849987872,41.1855654446747,41.2655065724699,374605.38556221,0.0,1.0
2022-08-09,47.61,47.78,47.56,47.71,455858,41.1014805003199,41.2482406701383,41.058315744491,41.1878100119778,528044.224096285,0.0,1.0
2022-08-10,47.92,48.05,47.8,47.8,355756,41.3691019864594,41.4813303516146,41.2655065724699,41.2655065724699,412090.828695773,0.0,1.0
2022-08-11,47.61,48.042,47.59,48.04,313221,41.1014805003199,41.474423990682,41.0842145979883,41.4726974004488,362820.307893384,0.0,1.0
2022-08-12,47.88,47.915,47.6744,47.74,242467,41.3345701817962,41.3647855108765,41.1570767058276,41.2137088654752,280862.239741222,0.0,1.0
2022-08-15,47.9,47.95,47.86,47.92,304360,41.3518360841278,41.3950008399567,41.3173042794646,41.3691019864594,352556.146971086,0.0,1.0
2022-08-16,47.77,47.8,47.66,47.8,224071,41.2396077189725,41.2655065724699,41.1446452561489,41.2655065724699,259553.188355757,0.0,1.0
2022-08-17,47.51,47.6297,47.46,47.6,321210,41.015150988662,41.1184874141165,40.9719862328331,41.0928475491541,372074.38549278,0.0,1.0
2022-08-18,47.57,47.6699,47.55,47.63,157440,41.0669486956568,41.153191877803,41.0496827933252,41.1187464026515,182371.007291128,0.0,1.0
2022-08-19,47.24,47.36,47.1601,47.33,296405,40.7820613071857,40.8856567211752,40.7130840273711,40.8597578676778,343341.453354464,0.0,1.0
2022-08-22,47.03,47.17,47.0,47.17,616260,40.6007693327042,40.7216306490252,40.5748704792068,40.7216306490252,713846.271298466,0.0,1.0
2022-08-23,47.02,47.18,46.954,47.03,221279,40.5921363815384,40.730263600191,40.5351589038442,40.6007693327042,256319.068358572,0.0,1.0
2022-08-24,46.87,46.99,46.87,46.99,394391,40.4626421140516,40.566237528041,40.4626421140516,40.566237528041,456843.775003526,0.0,1.0
2022-08-25,47.17,47.24,46.87,46.91,211749,40.7216306490252,40.7820613071857,40.4626421140516,40.4971739187147,245279.969657578,0.0,1.0
2022-08-26,47.06,47.212,47.04,47.13,128338,40.6266681862015,40.7578890439215,40.60940228387,40.6870988443621,148660.634741672,0.0,1.0
2022-08-29,46.72,46.81,46.67,46.81,234594,40.4427863263702,40.5206940911257,40.3995042348395,40.5206940911257,271005.849882641,0.127,1.0
2022-08-30,46.7,46.84,46.6,46.79,198202,40.4254734897579,40.5466633460441,40.3389093066963,40.5033812545133,228965.367649808,0.0,1.0
2022-08-31,46.48,46.73,46.48,46.62,146445,40.2350322870224,40.4514427446764,40.2350322870224,40.3562221433087,169175.050027125,0.0,1.0
2022-09-01,46.27,46.35,46.15,46.29,297566,40.0532475025931,40.1224988490424,39.9493704829192,40.0705603392054,343751.872282232,0.0,1.0
2022-09-02,46.4,46.5304,46.33,46.33,188042,40.1657809405732,40.2786606352855,40.1051860124301,40.1051860124301,217228.411739565,0.0,1.0
2022-09-06,46.04,46.32,46.0,46.32,323040,39.8541498815515,40.0965295941239,39.8195242083269,40.0965295941239,373179.747760336,0.0,1.0
2022-09-07,46.31,46.33,46.09,46.09,727493,40.0878731758178,40.1051860124301,39.8974319730823,39.8974319730823,840408.786024671,0.0,1.0
2022-09-08,46.16,46.3799,46.16,46.25,175385,39.9580269012254,40.1483815397778,39.9580269012254,40.0359346659808,202606.890976184,0.0,1.0
2022-09-09,46.31,46.43,46.26,46.43,370425,40.0878731758178,40.1917501954917,40.044591084287,40.1917501954917,427919.477662587,0.0,1.0
2022-09-12,46.24,46.4999,46.2,46.41,301606,40.0272782476747,40.2522585594517,39.99265257445,40.1744373588793,348418.929553627,0.0,1.0
2022-09-13,45.94,46.0596,45.91,46.02,268732,39.7675856984899,39.8711164614316,39.7416164435714,39.8368370449392,310442.483825937,0.0,1.0
2022-09-14,46.0,46.08,45.9,45.92,244461,39.8195242083269,39.8887755547761,39.7329600252653,39.7502728618776,282404.328619488,0.0,1.0
2022-09-15,45.9,45.99,45.85,45.99,355304,39.7329600252653,39.8108677900207,39.6896779337345,39.8108677900207,410451.514048534,0.0,1.0
2022-09-16,45.81,45.91,45.76,45.8,313277,39.6550522605099,39.7416164435714,39.6117701689791,39.6463958422037,361901.41109186,0.0,1.0
2022-09-19,45.82,45.8526,45.6311,45.73,258018,39.663708678816,39.6919286024941,39.5001889370127,39.5858009140606,298065.54035917,0.0,1.0
2022-09-20,45.53,45.7,45.505,45.59,200485,39.4126725479374,39.5598316591421,39.391031502172,39.4646110577744,231602.717093026,0.0,1.0
2022-09-21,45.63,45.75,45.43,45.57,338643,39.499236730999,39.6031137506729,39.3261083648759,39.4472982211621,391204.523652809,0.0,1.0
2022-09-22,45.29,45.53,45.2,45.53,256516,39.2049185085896,39.4126725479374,39.1270107438342,39.4126725479374,296330.411640943,0.0,1.0
2022-09-23,45.06,45.24,44.952,45.24,384187,39.005820887548,39.1616364170589,38.9123315698415,39.1616364170589,443817.507902427,0.0,1.0
2022-09-26,44.6,45.0,44.4845,44.92,383885,38.6076256454647,38.9538823777111,38.5076440140286,38.8846310312618,443468.633819269,0.0,1.0
2022-09-27,44.28,44.6,44.23,44.58,374809,38.3306202596677,38.6076256454647,38.2873381681369,38.5903128088524,432983.92792937,0.0,1.0
2022-09-28,44.77,44.79,44.37,44.4,683220,38.8664525528189,38.8838152745311,38.5191981185743,38.5452422011427,786996.429849926,0.129,1.0
2022-09-29,44.55,44.61,44.41,44.52,579747,38.6754626139844,38.727550779121,38.5539235619988,38.649418531416,667806.591165664,0.0,1.0
2022-09-30,44.43,44.71,44.3501,44.66,1060385,38.571286283711,38.8143643876822,38.5019222104707,38.7709575834016,1221450.20530197,0.0,1.0
2022-10-03,44.82,44.955,44.64,44.78,820650,38.9098593570994,39.027057728657,38.7535948616894,38.875133913675,945301.103826502,0.0,1.0
2022-10-04,45.04,45.16,44.92,45.0,1308352,39.1008492959339,39.2050256262073,38.9966729656606,39.0661238525095,1507081.69109073,0.0,1.0
2022-10-05,44.74,44.89,44.6085,44.8,402131,38.8404084702505,38.9706288830922,38.7262485749926,38.8924966353872,463211.939539213,0.0,1.0
2022-10-06,44.66,44.78,44.6,44.75,341651,38.7709575834016,38.875133913675,38.7188694182649,38.8490898311066,393545.442543628,0.0,1.0
2022-10-07,44.37,44.53,44.37,44.49,358085,38.5191981185743,38.6580998922721,38.5191981185743,38.6233744488477,412475.654376059,0.0,1.0
2022-10-10,44.17,44.4,44.0701,44.37,285595,38.3455709014521,38.5452422011427,38.2588441064995,38.5191981185743,328974.920791238,0.0,1.0
2022-10-11,44.08,44.32,44.08,44.26,584367,38.267438653747,38.4757913142938,38.267438653747,38.4237031491571,673128.337463939,0.0,1.0
2022-10-12,44.22,44.25,44.07,44.15,1083676,38.3889777057326,38.415021788301,38.2587572928909,38.3282081797398,1248278.94838273,0.0,1.0
2022-10-13,44.11,44.17,43.58,43.83,349245,38.2934827363154,38.3455709014521,37.8333706109414,38.0504046323442,402292.919034773,0.0,1.0
2022-10-14,43.81,44.2472,43.81,44.19,205885,38.033041910632,38.4125910072613,38.033041910632,38.3629336231643,237157.518748942,0.0,1.0
2022-10-17,43.96,44.145,43.9,44.05,961407,38.1632623234737,38.3238674993118,38.111174158337,38.2413945711787,1107438.12627372,0.0,1.0
2022-10-18,44.08,44.1537,43.8771,44.11,1932610,38.267438653747,38.3314202832566,38.0912938419765,38.2934827363154,2226160.1977288,0.0,1.0
2022-10-19,43.69,43.9,43.69,43.83,505083,37.9288655803586,38.111174158337,37.9288655803586,38.0504046323442,581801.641898496,0.0,1.0
2022-10-20,43.44,43.7665,43.44,43.66,426225,37.7118315589558,37.9952779909079,37.7118315589558,37.9028214977903,490965.652809907,0.0,1.0
2022-10-21,43.54,43.5599,43.25,43.26,336737,37.7986451675169,37.8159210756206,37.5468857026897,37.5555670635458,387885.039662737,0.0,1.0
2022-10-24,43.52,43.64,43.4,43.45,454665,37.7812824458047,37.8854587760781,37.6771061155314,37.7205129198119,523725.493659022,0.0,1.0
2022-10-25,43.9,43.96,43.66,43.66,721746,38.111174158337,38.1632623234737,37.9028214977903,37.9028214977903,831374.264890467,0.0,1.0
2022-10-26,44.01,44.1273,43.91,43.91,845674,38.2066691277543,38.3085014905965,38.1198555191931,38.1198555191931,974126.077715678,0.0,1.0
2022-10-27,44.12,44.18,43.96,44.0,331094,38.4297801017564,38.4820418154034,38.290415532031,38.3252566744624,380118.419655812,0.147,1.0
2022-10-28,44.12,44.15,43.99,43.99,291827,38.4297801017564,38.4559109585799,38.3165463888545,38.3165463888545,335037.234298708,0.0,1.0
2022-10-31,43.9,44.0295,43.84,44.0,438863,38.2381538183841,38.3509520170055,38.1858921047371,38.3252566744624,503844.557755225,0.0,1.0
2022-11-01,44.07,44.2599,43.96,44.23,857851,38.3862286737172,38.5516369974099,38.290415532031,38.5255932434425,984871.264414813,0.0,1.0
2022-11-02,43.93,44.31,43.92,44.1,410912,38.2642846752076,38.5952755283052,38.2555743895997,38.4123595305407,471754.909655895,0.0,1.0
2022-11-03,43.93,43.93,43.6,43.66,308244,38.2642846752076,38.2642846752076,37.9768452501491,38.0291069637961,353885.0663207,0.0,1.0
2022-11-04,43.83,43.9439,43.7337,43.8,664649,38.1771818191292,38.2763919722024,38.0933017687258,38.1510509623057,763062.234609555,0.0,1.0
2022-11-07,43.76,43.93,43.71,43.8,687018,38.1162098198744,38.2642846752076,38.0726583918352,38.1510509623057,788743.367246452,0.0,1.0
2022-11-08,43.88,43.9481,43.82,43.82,738243,38.2207332471684,38.2800502921577,38.1684715335214,38.1684715335214,847553.149504266,0.0,1.0
2022-11-09,43.84,43.9699,43.77,43.83,397959,38.1858921047371,38.2990387147828,38.1249201054822,38.1771818191292,456883.985115427,0.0,1.0
2022-11-10,44.83,44.85,44.33,44.44,1219422,39.0482103799125,39.0656309511281,38.6126960995208,38.708509241207,1399979.35188656,0.0,1.0
2022-11-11,44.81,44.85,44.71,44.82,350190,39.0307898086968,39.0656309511281,38.9436869526185,39.0395000943046,402041.925795299,0.0,1.0
2022-11-14,44.67,44.76,44.605,44.74,541982,38.9088458101872,38.9872383806576,38.8522289537362,38.969817809442,622232.179749243,0.0,1.0
2022-11-15,44.99,45.01,44.8713,45.0,478523,39.1875749496378,39.2049955208534,39.0841838594728,39.1962852352456,549376.933828333,0.0,1.0
2022-11-16,45.26,45.27,45.02,45.02,719881,39.4227526610493,39.4314629466571,39.2137058064613,39.2137058064613,826472.325261845,0.0,1.0
2022-11-17,45.03,45.08,44.9674,45.08,1032653,39.2224160920691,39.2659675201083,39.1678897041641,39.2659675201083,1185555.84339442,0.0,1.0
2022-11-18,45.04,45.15,44.99,45.11,496096,39.2311263776769,39.3269395193631,39.1875749496378,39.2920983769318,569551.932434807,0.0,1.0
2022-11-21,44.99,45.1409,44.95,45.1,473395,39.1875749496378,39.31901315946,39.1527338072065,39.2833880913239,543489.641228663,0.0,1.0
2022-11-22,45.24,45.25,45.12,45.13,510832,39.4053320898336,39.4140423754414,39.3008086625396,39.3095189481474,586469.862182999,0.0,1.0
2022-11-23,45.46,45.48,45.29,45.29,329955,39.5969583732059,39.6143789444216,39.4488835178728,39.4488835178728,378810.770226985,0.0,1.0
2022-11-25,45.48,45.5,45.4281,45.45,130317,39.6143789444216,39.6317995156372,39.5691725621169,39.5882480875981,149612.774904669,0.0,1.0
2022-11-28,45.29,45.42,45.23,45.36,704898,39.5699564878216,39.6835377274643,39.5175343772173,39.63111561686,806794.68095512,0.139,1.0
2022-11-29,45.16,45.25,45.1158,45.2,451912,39.456375248179,39.5350084140854,39.4177576267004,39.4913233219152,517238.235687701,0.0,1.0
2022-11-30,45.45,45.47,45.0701,45.14,788853,39.7097487827665,39.7272228196346,39.3778294524568,39.4389012113108,902885.813912776,0.0,1.0
2022-12-01,45.84,45.92,45.6,45.67,1545836,40.0504925016945,40.1203886491669,39.8408040592772,39.9019631883156,1769294.65316817,0.0,1.0
2022-12-02,46.05,46.05,45.615,45.68,601840,40.2339698888096,40.2339698888096,39.8539095869283,39.9107002067497,688839.10975209,0.0,1.0
2022-12-05,45.67,45.91,45.64,45.91,571192,39.9019631883156,40.1116516307329,39.8757521330135,40.1116516307329,653760.781565725,0.0,1.0
2022-12-06,45.79,45.83,45.7,45.77,1433101,40.0068074095242,40.0417554832604,39.9281742436178,39.9893333726561,1640263.22116315,0.0,1.0
2022-12-07,46.12,46.13,45.86,45.86,486450,40.2951290178479,40.303866036282,40.0679665385626,40.0679665385626,556768.883654966,0.0,1.0
2022-12-08,46.05,46.0989,45.92,45.95,477794,40.2339698888096,40.2766939089521,40.1203886491669,40.1465997044691,546861.613726057,0.0,1.0
2022-12-09,45.83,45.95,45.8,45.95,707472,40.0417554832604,40.1465997044691,40.0155444279583,40.1465997044691,809740.766074922,0.0,1.0
2022-12-12,45.76,46.08,45.73,45.96,841708,39.9805963542221,40.2601809441117,39.9543852989199,40.1553367229031,963381.279727522,0.0,1.0
2022-12-13,46.13,46.42,46.09,46.27,552709,40.303866036282,40.5572395708695,40.2689179625458,40.4261842943587,632605.967552785,0.0,1.0
2022-12-14,46.18,46.24,46.0,46.19,593741,40.3475511284523,40.3999732390566,40.1902847966393,40.3562881468863,679569.357077156,0.0,1.0
2022-12-15,46.25,46.2799,46.16,46.27,413412,40.4087102574906,40.4348339426084,40.3300770915842,40.4261842943587,473172.859964162,0.0,1.0
2022-12-16,46.08,46.17,45.96,46.07,452479,40.2601809441117,40.3388141100182,40.1553367229031,40.2514439256777,517887.198493813,0.0,1.0
2022-12-19,45.83,45.93,45.76,45.91,675766,40.0417554832604,40.129125667601,39.9805963542221,40.1116516307329,773451.49847257,0.0,1.0
2022-12-20,45.55,45.6299,45.5144,45.55,580761,39.797118967107,39.8669277443951,39.7660151814818,39.797118967107,664713.030404648,0.0,1.0
2022-12-21,45.67,45.76,45.62,45.64,533022,39.9019631883156,39.9805963542221,39.8582780961453,39.8757521330135,610073.109062672,0.0,1.0
2022-12-22,45.65,45.721,45.61,45.67,596007,39.8844891514475,39.9465219823293,39.8495410777113,39.9019631883156,682162.919191171,0.0,1.0
2022-12-23,45.54,45.58,45.44,45.56,1009707,39.7883819486729,39.8233300224091,39.7010117643324,39.805855985541,1155665.41105685,0.0,1.0
2022-12-27,45.23,45.39,45.16,45.39,413591,39.5175343772173,39.6573266721621,39.456375248179,39.6573266721621,473377.735347396,0.0,1.0
2022-12-28,44.93,45.18,44.92,45.14,534544,39.3882265043934,39.607390907378,39.379459928274,39.5723246029004,609752.305484511,0.152,1.0
2022-12-29,45.17,45.17,44.9874,45.03,785599,39.5986243312586,39.5986243312586,39.4385466513186,39.4758922655872,896129.788074184,0.0,1.0
2022-12-30,45.02,45.1,44.9,45.03,780327,39.4671256894678,39.5372582984229,39.3619267760352,39.4758922655872,890116.037747712,0.0,1.0
2023-01-03,45.23,45.345,45.15,45.33,423685,39.6512237879749,39.7520394133478,39.5810911790198,39.7388895491687,483295.866288285,0.0,1.0
2023-01-04,45.46,45.48,45.3512,45.45,636757,39.8528550387207,39.8703881909595,39.7574746905418,39.8440884626013,726346.285401017,0.0,1.0
2023-01-05,45.38,45.42,45.21,45.27,1256799,39.7827224297656,39.8177887342432,39.6336906357361,39.6862900924524,1433625.83394562,0.0,1.0
2023-01-06,45.9,45.91,45.38,45.38,400158,40.2385843879736,40.247350964093,39.7827224297656,39.7827224297656,456458.706969064,0.0,1.0
2023-01-09,45.97,46.06,45.835,45.9,600406,40.2999504208093,40.3788496058838,40.1816016431976,40.2385843879736,684880.838110116,0.0,1.0
2023-01-10,45.89,45.91,45.7501,45.85,1499589,40.2298178118542,40.247350964093,40.1071734119441,40.1947515073767,1710575.46250489,0.0,1.0
2023-01-11,46.17,46.17,45.9624,45.98,2807460,40.475281943197,40.475281943197,40.2932878229586,40.3087169969287,3202458.93239013,0.0,1.0
2023-01-12,46.42,46.46,46.09,46.31,1989146,40.6944463461816,40.7295126506591,40.4051493342419,40.5980140088684,2269011.2683807,0.0,1.0
2023-01-13,46.34,46.48,46.32,46.32,787248,40.6243137372265,40.7470458028979,40.6067805849878,40.6067805849878,898010.796095497,0.0,1.0
2023-01-17,46.31,46.38,46.2234,46.25,863380,40.5980140088684,40.6593800417041,40.5220954596745,40.5454145521521,984854.278617322,0.0,1.0
2023-01-18,46.72,46.775,46.59,46.59,918496,40.9574436297631,41.0056597984197,40.8434781402111,40.8434781402111,1047724.88995911,0.0,1.0
2023-01-19,46.6,46.67,46.55,46.61,409295,40.8522447163305,40.9136107491662,40.8084118357336,40.8610112924499,466881.248079266,0.0,1.0
2023-01-20,46.46,46.5,46.36,46.47,451070,40.7295126506591,40.7645789551367,40.6418468894653,40.7382792267785,514533.83151789,0.0,1.0
2023-01-23,46.33,46.4412,46.305,46.33,865932,40.6155471611071,40.7130314875547,40.5936307208087,40.6155471611071,987765.335300396,0.0,1.0
2023-01-24,46.53,46.59,46.3,46.4,440370,40.7908786834948,40.8434781402111,40.589247432749,40.6769131939428,502328.382258925,0.0,1.0
2023-01-25,46.67,46.67,46.45,46.6,916274,40.9136107491662,40.9136107491662,40.7207460745398,40.8522447163305,1045190.26301954,0.0,1.0
2023-01-26,46.56,46.6236,46.44,46.57,888249,40.817178411853,40.8729338359723,40.7119794984204,40.8259449879724,1013222.25222678,0.0,1.0
2023-01-27,46.36,46.39,46.26,46.35,445885,40.7672089279725,40.7935897793064,40.6792727568595,40.7584153108612,507055.281525942,0.143,1.0
2023-01-30,46.25,46.3599,46.21,46.3,532034,40.6704791397482,40.7671209918014,40.635304671303,40.7144472253047,605022.931140032,0.0,1.0
2023-01-31,46.67,46.67,46.22,46.35,642499,41.0398110584227,41.0398110584227,40.6440982884143,40.7584153108612,730642.455622271,0.0,1.0
2023-02-01,46.72,46.77,46.4,46.55,1053032,41.0837791439792,41.1277472295357,40.8023833964177,40.9342876530871,1197495.85031079,0.0,1.0
2023-02-02,46.8,46.9599,46.79,46.89,628585,41.1541280808695,41.2947380184792,41.1453344637583,41.2332706348712,714819.615232593,0.0,1.0
2023-02-03,46.44,46.5516,46.38,46.54,1100263,40.8375578648629,40.9356946318249,40.7847961621951,40.9254940359758,1251206.39899879,0.0,1.0
2023-02-06,46.11,46.25,46.11,46.19,685615,40.5473685001901,40.6704791397482,40.5473685001901,40.6177174370804,779673.473750874,0.0,1.0
2023-02-07,46.08,46.2614,46.05,46.15,713887,40.5209876488562,40.6805038632551,40.4946067975223,40.5825429686353,811824.06621149,0.0,1.0
2023-02-08,46.15,46.16,46.01,46.09,439920,40.5825429686353,40.5913365857465,40.4594323290771,40.5297812659675,500271.952294633,0.0,1.0
2023-02-09,45.98,46.3199,45.96,46.28,598453,40.4330514777432,40.7319465233562,40.4154642435206,40.6968599910821,680553.852215358,0.0,1.0
2023-02-10,45.76,45.9999,45.75,45.99,347345,40.2395919012947,40.4505507757947,40.2307982841834,40.4418450948545,394996.729563965,0.0,1.0
2023-02-13,45.86,45.8876,45.7644,45.79,272643,40.3275280724076,40.3517984556348,40.2434610928236,40.2659727526286,310046.476380855,0.0,1.0
2023-02-14,45.78,45.93,45.64,45.83,733251,40.2571791355173,40.3890833921867,40.1340684959591,40.3011472210737,833844.583769758,0.0,1.0
2023-02-15,45.68,45.76,45.6,45.76,861544,40.1692429644043,40.2395919012947,40.0988940275139,40.2395919012947,979737.904318348,0.0,1.0
2023-02-16,45.47,45.6,45.45,45.53,555508,39.9845770050671,40.0988940275139,39.9669897708445,40.0373387077348,631717.293315346,0.0,1.0
2023-02-17,45.59,45.6,45.35,45.4,418569,40.0901004104026,40.0988940275139,39.8790535997315,39.923021685288,475991.841243891,0.0,1.0
2023-02-21,45.17,45.4499,45.16,45.4,460448,39.7207684917282,39.9669018346734,39.7119748746168,39.923021685288,523616.157233495,0.0,1.0
2023-02-22,45.25,45.33,45.21,45.26,623585,39.7911174286185,39.8614663655089,39.7559429601733,39.7999110457298,709133.672876089,0.0,1.0
2023-02-23,45.43,45.45,45.29,45.31,715493,39.9494025366219,39.9669897708445,39.8262918970637,39.8438791312863,813650.390896399,0.0,1.0
2023-02-24,45.04,45.14,44.9705,45.12,720992,39.7427525345064,39.8309913278779,39.6814265731132,39.8133435692036,817091.862266085,0.155,1.0
2023-02-27,45.12,45.2499,45.11,45.13,780816,39.8133435692036,39.9279657617931,39.8045196898664,39.8221674485407,884889.706858266,0.0,1.0
2023-02-28,45.14,45.17,45.005,45.11,392710,39.8309913278779,39.8574629658893,39.7118689568264,39.8045196898664,445053.683300944,0.0,1.0
2023-03-01,44.9,45.06,44.9,45.0,857947,39.6192182237863,39.7604002931807,39.6192182237863,39.7074570171578,972301.373601374,0.0,1.0
2023-03-02,44.84,44.84,44.7,44.77,730684,39.5662749477635,39.5662749477635,39.4427406370434,39.5045077924035,828075.693333673,0.0,1.0
2023-03-03,45.13,45.218,44.92,45.01,664032,39.8221674485407,39.8998175867076,39.6368659824606,39.716280896495,752539.755620413,0.0,1.0
2023-03-06,45.12,45.33,45.09,45.33,994546,39.8133435692036,39.9986450352836,39.7868719311921,39.9986450352836,1127107.43427012,0.0,1.0
2023-03-07,45.0,45.235,44.98,45.15,377961,39.7074570171578,39.9148181815807,39.6898092584835,39.839815207215,428338.812849452,0.0,1.0
2023-03-08,45.0,45.21,44.93,45.12,406114,39.7074570171578,39.8927584832379,39.6456898617978,39.8133435692036,460244.280869037,0.0,1.0
2023-03-09,45.08,45.18,45.0,45.0,577834,39.778048051855,39.8662868452264,39.7074570171578,39.7074570171578,654852.563052934,0.0,1.0
2023-03-10,45.55,45.635,45.381,45.42,482655,40.1927703807008,40.2677733550666,40.0436468199031,40.078059949318,546987.307462548,0.0,1.0
2023-03-13,45.7,46.0245,45.655,45.97,489538,40.325128570758,40.6114634552484,40.2854211137409,40.563373312861,554787.73144503,0.0,1.0
2023-03-14,45.55,45.68,45.41,45.67,392018,40.1927703807008,40.3074808120838,40.0692360699808,40.2986569327466,444269.447735657,0.0,1.0
2023-03-15,45.76,45.99,45.605,45.74,482333,40.3780718467809,40.5810210715353,40.2413017170552,40.3604240881066,546622.388601244,0.0,1.0
2023-03-16,45.66,45.9799,45.59,45.88,467644,40.2898330534095,40.5721089534048,40.2280658980494,40.4839583988267,529975.515453099,0.0,1.0
2023-03-17,45.91,46.0,45.7624,45.83,497613,40.5104300368381,40.5898449508724,40.3801895778218,40.4398390021409,563939.035187372,0.0,1.0
2023-03-20,45.76,45.935,45.71,45.92,542153,40.3780718467809,40.532489735181,40.3339524500952,40.5192539161753,614415.700039869,0.0,1.0
2023-03-21,45.72,45.8,45.62,45.62,476765,40.3427763294323,40.4133673641295,40.2545375360609,40.2545375360609,540312.238850487,0.0,1.0
2023-03-22,46.06,46.15,45.62,45.72,517144,40.6427882268953,40.7222031409296,40.2545375360609,40.3427763294323,586073.290715753,0.0,1.0
2023-03-23,46.15,46.17,45.95,46.1,446473,40.7222031409296,40.7398508996039,40.5457255541867,40.6780837442439,505982.666966521,0.0,1.0
2023-03-24,46.2,46.3,46.09,46.3,399251,40.7663225376154,40.8545613309868,40.6692598649067,40.8545613309868,452466.522654338,0.0,1.0
2023-03-27,45.82,45.98,45.79,45.92,558180,40.4310151228038,40.5721971921981,40.4045434847924,40.5192539161753,632578.913052688,0.0,1.0
2023-03-28,45.76,45.8,45.6901,45.7,511259,40.3780718467809,40.4133673641295,40.3163929302143,40.325128570758,579403.888545638,0.0,1.0
2023-03-29,45.61,45.68,45.4935,45.5,575599,40.3851309502506,40.4471120764624,40.2819766473411,40.2877320376322,650067.729688446,0.158,1.0
2023-03-30,45.76,45.79,45.63,45.63,439561,40.5179476492758,40.5445109890808,40.402839843454,40.402839843454,496429.669491404,0.0,1.0
2023-03-31,46.0,46.04,45.81,45.87,487402,40.7304543677161,40.7658721541228,40.5622198822842,40.6153465618942,550460.149488806,0.0,1.0
2023-04-03,46.25,46.25,45.95,46.04,755534,40.951815532758,40.951815532758,40.6861821347077,40.7658721541228,853282.010709591,0.0,1.0
2023-04-04,46.36,46.3728,46.07,46.1,591512,41.0492144453764,41.0605481370266,40.7924354939278,40.8189988337328,668039.490901604,0.0,1.0
2023-04-05,46.41,46.53,46.4,46.43,277222,41.0934866783848,41.199740037605,41.0846322317832,41.1111955715882,313087.889589263,0.0,1.0
2023-04-06,46.43,46.51,46.4,46.48,511919,41.1111955715882,41.1820311444016,41.0846322317832,41.1554678045966,578149.062306187,0.0,1.0
2023-04-10,46.19,46.2199,46.1,46.17,592183,40.8986888531479,40.925163648487,40.8189988337328,40.8809799599446,668797.302236614,0.0,1.0
2023-04-11,46.17,46.21,46.11,46.19,471193,40.8809799599446,40.9163977463513,40.8278532803345,40.8986888531479,532154.09296244,0.0,1.0
2023-04-12,46.26,46.3799,46.1544,46.36,624798,40.9606699793597,41.0668347941138,40.867167023246,41.0492144453764,705631.902372799,0.0,1.0
2023-04-13,46.25,46.37,46.2,46.37,437361,40.951815532758,41.0580688919781,40.9075432997496,41.0580688919781,493945.042163499,0.0,1.0
2023-04-14,46.07,46.15,46.0,46.12,1147914,40.7924354939278,40.8632710667412,40.7304543677161,40.8367077269362,1296426.58840196,0.0,1.0
2023-04-17,45.82,46.0,45.82,46.0,674045,40.5710743288859,40.7304543677161,40.5710743288859,40.7304543677161,761250.285107945,0.0,1.0
2023-04-18,45.94,45.96,45.8316,45.86,912008,40.677327688106,40.6950365813094,40.5813454869438,40.6064921152926,1030000.00003075,0.0,1.0
2023-04-19,45.88,45.88,45.7483,45.86,751820,40.6242010084959,40.6242010084959,40.5075879467518,40.6064921152926,849087.508029665,0.0,1.0
2023-04-20,45.98,46.0199,45.925,46.01,558115,40.7127454745127,40.7480747164534,40.6640460182035,40.7393088143177,630321.718687952,0.0,1.0
2023-04-21,45.96,46.11,45.92,46.09,946682,40.6950365813094,40.8278532803345,40.6596187949026,40.8101443871312,1069159.98547064,0.0,1.0
2023-04-24,46.15,46.15,46.01,46.01,518904,40.8632710667412,40.8632710667412,40.7393088143177,40.7393088143177,586037.754072285,0.0,1.0
2023-04-25,46.36,46.38,46.27,46.32,752143,41.0492144453764,41.0669233385798,40.9695244259614,41.0137966589697,849452.296496444,0.0,1.0
2023-04-26,46.07,46.2399,46.01,46.22,669341,40.9296794162538,41.080622601251,40.8763739948304,41.0629429698123,753402.917144627,0.155,1.0
2023-04-27,45.91,46.0,45.8801,46.0,722349,40.7875316257914,40.8674897579265,40.7609677574488,40.8674897579265,813068.142839755,0.0,1.0
2023-04-28,46.15,46.15,46.01,46.11,420536,41.000753311485,41.000753311485,40.8763739948304,40.9652163638694,473350.727303919,0.0,1.0
2023-05-01,45.7,46.1299,45.69,46.02,323954,40.6009626508096,40.9828959953081,40.5920784139057,40.8852582317343,364639.083248554,0.0,1.0
2023-05-02,46.09,46.09,45.7258,45.81,471512,40.9474478900616,40.9474478900616,40.6238839820217,40.6986892567525,530728.755998358,0.0,1.0
2023-05-03,46.23,46.2883,46.1296,46.17,559843,41.0718272067162,41.1236223078659,40.982629468201,41.0185217852928,630153.164594727,0.0,1.0
2023-05-04,46.2,46.34,46.0801,46.19,720329,41.0451744960045,41.169553812659,40.9386524955267,41.0362902591006,810794.452907967,0.0,1.0
2023-05-05,46.05,46.16,45.98,46.04,718571,40.911910942446,41.0096375483889,40.8497212841187,40.9030267055421,808815.667313868,0.0,1.0
2023-05-08,45.82,45.96,45.82,45.89,833782,40.7075734936564,40.8319528103109,40.7075734936564,40.7697631519837,938495.910250053,0.0,1.0
2023-05-09,45.78,45.87,45.77,45.85,542193,40.6720365460408,40.7519946781759,40.6631523091369,40.7342262043681,610286.517418471,0.0,1.0
2023-05-10,46.01,46.0599,45.9301,45.95,700258,40.8763739948304,40.9207063369809,40.8053889419683,40.823068573407,788202.754580793,0.0,1.0
2023-05-11,46.17,46.3,46.12,46.22,981339,41.0185217852928,41.1340168650434,40.9741006007733,41.0629429698123,1104584.45741078,0.0,1.0
2023-05-12,45.96,46.2,45.94,46.14,801386,40.8319528103109,41.0451744960045,40.8141843365031,40.9918690745811,902031.326571754,0.0,1.0
2023-05-15,45.81,45.9,45.81,45.9,551770,40.6986892567525,40.7786473888875,40.6986892567525,40.7786473888875,621066.283991106,0.0,1.0
2023-05-16,45.72,45.78,45.65,45.78,922989,40.6187311246174,40.6720365460408,40.5565414662901,40.6720365460408,1038906.33487625,0.0,1.0
2023-05-17,45.69,45.8065,45.6401,45.79,508007,40.5920784139057,40.6955797738361,40.5477460717553,40.6809207829447,571807.129295666,0.0,1.0
2023-05-18,45.54,45.61,45.46,45.61,580214,40.4588148603473,40.5210045186745,40.3877409651161,40.5210045186745,653082.539644444,0.0,1.0
2023-05-19,45.46,45.58,45.41,45.47,793068,40.3877409651161,40.4943518079628,40.3433197805966,40.39662520202,892668.676644722,0.0,1.0
2023-05-22,45.41,45.5,45.34,45.47,585856,40.3433197805966,40.4232779127317,40.2811301222693,40.39662520202,659433.113206396,0.0,1.0
2023-05-23,45.41,45.46,45.32,45.38,925193,40.3433197805966,40.3877409651161,40.2633616484615,40.3166670698849,1041387.13319786,0.0,1.0
2023-05-24,45.28,45.47,45.27,45.45,542984,40.2278247008459,40.39662520202,40.218940463942,40.3788567282122,611176.858376909,0.0,1.0
2023-05-25,45.14,45.32,45.13,45.27,669489,40.1034453841914,40.2633616484615,40.0945611472875,40.218940463942,753569.504327747,0.0,1.0
2023-05-26,45.08,45.0999,44.93,44.99,403615,40.1842919400168,40.2020307911616,40.0505820067648,40.1040659800656,452787.975638831,0.151,1.0
2023-05-30,45.38,45.38,45.11,45.23,493491,40.4517118065209,40.4517118065209,40.2110339266672,40.3180018732689,553613.693460308,0.0,1.0
2023-05-31,45.49,45.54,45.36,45.43,622581,40.5497657575725,40.5943357353231,40.4338838154207,40.4962817842716,698430.907328019,0.0,1.0
2023-06-01,45.66,45.71,45.54,45.63,656977,40.7013036819248,40.7458736596755,40.5943357353231,40.6745616952744,737017.419747214,0.0,1.0
2023-06-02,45.5,45.6299,45.44,45.62,818523,40.5586797531226,40.6744725553189,40.5051957798218,40.6656476997242,918244.793141539,0.0,1.0
2023-06-05,45.42,45.54,45.3302,45.35,542957,40.4873677887215,40.5943357353231,40.4073201086813,40.4249698198705,609106.204895587,0.0,1.0
2023-06-06,45.51,45.51,45.3503,45.46,632180,40.5675937486727,40.5675937486727,40.425237239737,40.523023770922,709199.366820748,0.0,1.0
2023-06-07,45.24,45.53,45.24,45.53,662979,40.326915868819,40.585421739773,40.326915868819,40.585421739773,743750.651737563,0.0,1.0
2023-06-08,45.46,45.5,45.3,45.3,466509,40.523023770922,40.5586797531226,40.3803998421199,40.3803998421199,523344.438951217,0.0,1.0
2023-06-09,45.45,45.48,45.365,45.43,753499,40.5141097753719,40.5408517620223,40.4383408131957,40.4962817842716,845298.828972866,0.0,1.0
2023-06-12,45.46,45.4999,45.3204,45.46,433415,40.523023770922,40.5585906131671,40.3985843930421,40.523023770922,486218.550999105,0.0,1.0
2023-06-13,45.34,45.62,45.27,45.6,649965,40.4160558243204,40.6656476997242,40.3536578554694,40.647819708624,729151.138055059,0.0,1.0
2023-06-14,45.3899,45.4999,45.26,45.4,669286,40.4605366621156,40.5585906131671,40.3447438599193,40.4695397976212,750826.042301228,0.0,1.0
2023-06-15,45.6,45.6579,45.5,45.57,846264,40.647819708624,40.6994317428592,40.5586797531226,40.6210777219735,949365.517674068,0.0,1.0
2023-06-16,45.55,45.59,45.4239,45.51,455434,40.6032497308733,40.6389057130738,40.4908442469861,40.5675937486727,510920.156329906,0.0,1.0
2023-06-20,45.61,45.6658,45.58,45.61,632829,40.6567337041741,40.7064737993439,40.6299917175237,40.6567337041741,709927.435391513,0.0,1.0
2023-06-21,45.66,45.67,45.46,45.59,591949,40.7013036819248,40.7102176774749,40.523023770922,40.6389057130738,664066.968252988,0.0,1.0
2023-06-22,45.5,45.615,45.41,45.59,480611,40.5586797531226,40.6611907019492,40.4784537931714,40.6389057130738,539164.505183786,0.0,1.0
2023-06-23,45.56,45.7299,45.53,45.7,474904,40.6121637264234,40.7636125108202,40.585421739773,40.7369596641253,532762.213452878,0.0,1.0
2023-06-26,45.67,45.68,45.584,45.61,511189,40.7102176774749,40.7191316730251,40.6335573157437,40.6567337041741,573467.86536387,0.0,1.0
2023-06-27,45.56,45.73,45.52,45.7,436398,40.6121637264234,40.7637016507757,40.5765077442229,40.7369596641253,489564.974029296,0.0,1.0
2023-06-28,45.51,45.55,45.39,45.46,507535,40.7307198672402,40.7665192255063,40.623321792442,40.6859706694076,567088.377649267,0.183,1.0
2023-06-29,45.26,45.34,45.17,45.28,410036,40.5069738780772,40.5785725946094,40.4264253219785,40.5248735572102,458148.994685676,0.0,1.0
2023-06-30,45.42,45.4299,45.2384,45.29,757358,40.6501713111415,40.6590316523124,40.4876422246135,40.5338233967768,846225.224900142,0.0,1.0
2023-07-03,45.26,45.44,45.26,45.41,317203,40.5069738780772,40.6680709902746,40.5069738780772,40.641221471575,354423.112998079,0.0,1.0
2023-07-05,45.12,45.28,45.07,45.27,673792,40.3816761241459,40.5248735572102,40.3369269263133,40.5159237176437,752853.71876433,0.0,1.0
2023-07-06,44.77,44.87,44.7,44.84,586878,40.0684317393176,40.1579301349828,40.005782862352,40.1310806162833,655741.363448917,0.0,1.0
2023-07-07,44.8,44.9025,44.766,44.8,650108,40.0952812580172,40.187017113574,40.064851803491,40.0952812580172,726390.67456788,0.0,1.0
2023-07-10,44.9,44.98,44.7954,44.8,456481,40.1847796536824,40.2563783702146,40.0911643318166,40.0952812580172,510043.779675716,0.0,1.0
2023-07-11,45.05,45.05,44.91,45.03,484564,40.3190272471802,40.3190272471802,40.1937294932489,40.3011275680472,541421.995778103,0.0,1.0
2023-07-12,45.34,45.407,45.21,45.25,626931,40.5785725946094,40.6385365197051,40.4622246802446,40.4980240385107,700494.120973001,0.0,1.0
2023-07-13,45.65,45.7063,45.47,45.49,782781,40.8560176211715,40.9064052179311,40.6949205089741,40.7128201881072,874631.320686594,0.0,1.0
2023-07-14,45.46,45.7,45.46,45.7,631776,40.6859706694076,40.9007668190041,40.6859706694076,40.9007668190041,705907.625834165,0.0,1.0
2023-07-17,45.49,45.5586,45.4,45.48,508740,40.7128201881072,40.7742160875335,40.6322716320085,40.7038703485407,568434.770499153,0.0,1.0
2023-07-18,45.61,45.71,45.561,45.64,445241,40.8202182629054,40.9097166585707,40.7763640490295,40.847067781605,497484.895333203,0.0,1.0
2023-07-19,45.7,45.73,45.598,45.72,529854,40.9007668190041,40.9276163377037,40.8094784554256,40.9186664981372,592026.254841488,0.0,1.0
2023-07-20,45.5,45.59,45.42,45.59,632529,40.7217700276737,40.8023185837724,40.6501713111415,40.8023185837724,706748.981698036,0.0,1.0
2023-07-21,45.53,45.59,45.51,45.56,613518,40.7486195463733,40.8023185837724,40.7307198672402,40.7754690650728,685507.260146832,0.0,1.0
2023-07-24,45.48,45.65,45.4601,45.58,873452,40.7038703485407,40.8560176211715,40.6860601678033,40.7933687442059,975941.516613645,0.0,1.0
2023-07-25,45.4,45.446,45.34,45.42,614704,40.6322716320085,40.6734408940145,40.5785725946094,40.6501713111415,686832.423565891,0.0,1.0
2023-07-26,45.54,45.56,45.41,45.5,674855,40.7575693859398,40.7754690650728,40.641221471575,40.7217700276737,754041.449552239,0.0,1.0
2023-07-27,45.06,45.3584,45.01,45.34,769893,40.476544423551,40.7445914909276,40.4316303707064,40.7280631194808,857073.623108376,0.166,1.0
2023-07-28,45.19,45.22,45.09,45.15,438027,40.593320960947,40.6202693926537,40.5034928552578,40.5573897186713,487628.005332289,0.0,1.0
2023-07-31,45.26,45.31,45.1663,45.18,645868,40.6562006349294,40.701114687774,40.5720316998986,40.584338150378,719004.363995725,0.0,1.0
2023-08-01,44.97,45.13,44.93,45.13,581143,40.3956991284307,40.5394240975334,40.3597678861551,40.5394240975334,646950.078197972,0.0,1.0
2023-08-02,44.87,44.92,44.73,44.92,756701,40.3058710227415,40.3507850755861,40.1801116747767,40.3507850755861,842387.796329791,0.0,1.0
2023-08-03,44.62,44.67,44.53,44.67,2004525,40.0813007585186,40.1262148113632,40.0004554633983,40.1262148113632,2231512.04694849,0.0,1.0
2023-08-04,44.93,44.9525,44.72,44.74,453565,40.3597678861551,40.3799792099351,40.1711288642078,40.1890944853456,504925.486873046,0.0,1.0
2023-08-07,44.85,44.94,44.81,44.94,373599,40.2879054016037,40.368750696724,40.251974159328,40.368750696724,415904.351019773,0.0,1.0
2023-08-08,44.96,45.0862,44.92,45.0,564488,40.3867163178618,40.5000793872416,40.3507850755861,40.4226475601375,628409.110566275,0.0,1.0
2023-08-09,45.06,45.13,44.98,45.07,556862,40.476544423551,40.5394240975334,40.4046819389997,40.4855272341199,619919.562733233,0.0,1.0
2023-08-10,44.85,45.15,44.8,45.12,965818,40.2879054016037,40.5573897186713,40.2429913487591,40.5304412869645,1075184.64581869,0.0,1.0
2023-08-11,44.69,44.84,44.65,44.73,1172696,40.144180432501,40.2789225910348,40.1082491902253,40.1801116747767,1305488.95693908,0.0,1.0
2023-08-14,44.6,44.7,44.5401,44.61,435503,40.0633351373807,40.1531632430699,40.0095281020729,40.0723179479496,484818.194326442,0.0,1.0
2023-08-15,44.53,44.64,44.51,44.59,742705,40.0004554633983,40.0992663796564,39.9824898422604,40.0543523268118,826806.926742685,0.0,1.0
2023-08-16,44.38,44.5989,44.36,44.53,1290452,39.8657133048645,40.0623470282181,39.8477476837267,40.0004554633983,1436579.3312674,0.0,1.0
2023-08-17,44.33,44.4192,44.25,44.41,876434,39.8207992520199,39.9009259222946,39.7489367674685,39.8926617365712,975679.04084771,0.0,1.0
2023-08-18,44.43,44.4999,44.345,44.37,678728,39.9106273577091,39.9734172035858,39.8342734678733,39.8567304942956,755585.342463305,0.0,1.0
2023-08-21,44.18,44.28,44.15,44.24,631386,39.6860570934861,39.7758851991753,39.6591086617793,39.7399539568996,702882.461069142,0.0,1.0
2023-08-22,44.27,44.29,44.1816,44.23,651313,39.7669023886064,39.7848680097442,39.6874943431771,39.7309711463307,725065.94122506,0.0,1.0
2023-08-23,44.69,44.69,44.4401,44.5,715956,40.144180432501,40.144180432501,39.9196999963837,39.9735070316915,797028.941562243,0.0,1.0
2023-08-24,44.56,44.67,44.52,44.66,732642,40.027403895105,40.1262148113632,39.9914726528294,40.1172320007942,815604.419550986,0.0,1.0
2023-08-25,44.58,44.62,44.42,44.52,894301,40.0453695162429,40.0813007585186,39.9016445471402,39.9914726528294,995569.25211613,0.0,1.0
2023-08-28,44.64,44.6899,44.59,44.65,556271,40.0992663796564,40.1440906043953,40.0543523268118,40.1082491902253,619261.639474732,0.0,1.0
2023-08-29,44.77,44.77,44.4,44.44,680360,40.3678524156671,40.3678524156671,40.0342338006616,40.0703006779595,754553.818874405,0.169,1.0
2023-08-30,44.75,44.83,44.72,44.8,584684,40.3498189770181,40.4219527316139,40.3227688190447,40.3949025736405,648444.272201134,0.0,1.0
2023-08-31,44.84,44.88,44.775,44.84,672453,40.4309694509384,40.4670363282363,40.3723607753293,40.4309694509384,745784.554006042,0.0,1.0
2023-09-01,44.64,44.87,44.5701,44.87,926766,40.2506350644489,40.4580196089118,40.1876081963709,40.4580196089118,1027830.59630631,0.0,1.0
2023-09-05,44.37,44.56,44.37,44.56,996041,40.0071836426881,40.1785013098531,40.0071836426881,40.1785013098531,1104660.09216515,0.0,1.0
2023-09-06,44.31,44.4899,44.26,44.41,524858,39.9530833267413,40.1152941073886,39.9079997301189,40.043250519986,582094.197581843,0.0,1.0
2023-09-07,44.46,44.46,44.32,44.39,2063395,40.0883341166084,40.0883341166084,39.9621000460658,40.0252170813371,2288409.92576923,0.0,1.0
2023-09-08,44.49,44.5994,44.45,44.55,826394,40.1153842745818,40.2140271839916,40.0793173972839,40.1694845905287,916512.94696175,0.0,1.0
2023-09-11,44.4,44.4708,44.37,44.44,807210,40.0342338006616,40.0980721734788,40.0071836426881,40.0703006779595,895236.915946864,0.0,1.0
2023-09-12,44.42,44.4808,44.3604,44.43,1115999,40.0522672393105,40.1070888928033,39.9985275921367,40.061283958635,1237699.61095599,0.0,1.0
2023-09-13,44.54,44.56,44.396,44.41,776772,40.1604678712042,40.1785013098531,40.0306271129318,40.043250519986,861479.626954421,0.0,1.0
2023-09-14,44.46,44.575,44.42,44.55,1409841,40.0883341166084,40.1920263888399,40.0522672393105,40.1694845905287,1563585.32329313,0.0,1.0
2023-09-15,44.38,44.4399,44.33,44.4,630206,40.0162003620126,40.0702105107662,39.9711167653903,40.0342338006616,698930.483828509,0.0,1.0
2023-09-18,44.41,44.41,44.3,44.33,2343077,40.043250519986,40.043250519986,39.9440666074168,39.9711167653903,2598591.47843316,0.0,1.0
2023-09-19,44.29,44.37,44.25,44.34,729743,39.9350498880924,40.0071836426881,39.8989830107945,39.9801334847147,809322.075734706,0.0,1.0
2023-09-20,44.27,44.4196,44.24,44.34,623512,39.9170164494434,40.0519065705375,39.88996629147,39.9801334847147,691506.497610116,0.0,1.0
2023-09-21,43.96,44.03,43.92,44.03,1674691,39.6374981503847,39.7006151856561,39.6014312730869,39.7006151856561,1857317.43412987,0.0,1.0
2023-09-22,44.11,44.1224,43.95,43.95,2282191,39.7727489402518,39.7839296722142,39.6284814310603,39.6284814310603,2531065.80994003,0.0,1.0
2023-09-25,43.82,43.94,43.78,43.94,776776,39.5112640798421,39.6194647117358,39.4751972025442,39.6194647117358,861484.063157719,0.0,1.0
2023-09-26,43.74,43.8891,43.71,43.86,820902,39.4391303252463,39.5735696103742,39.4120801672729,39.54733095714,910422.039834261,0.0,1.0
2023-09-27,43.43,43.74,43.34,43.74,677613,39.2939611441223,39.5744384168526,39.2125322584909,39.5744384168526,748937.794335912,0.149,1.0
2023-09-28,43.56,43.56,43.265,43.37,910511,39.4115806455899,39.4115806455899,39.1446748537981,39.239675220368,1006350.38002309,0.0,1.0
2023-09-29,43.56,43.75,43.51,43.72,587450,39.4115806455899,39.5834860708117,39.3663423757947,39.5563431089345,649284.336756572,0.0,1.0
2023-10-02,43.26,43.4,43.22,43.4,820658,39.1401510268186,39.2668181822452,39.1039604109824,39.2668181822452,907039.552700613,0.0,1.0
2023-10-03,42.88,43.1914,42.86,43.17,967542,38.796340176375,39.0780841206596,38.7782448684569,39.0587221411872,1069384.39995596,0.0,1.0
2023-10-04,43.14,43.145,42.9,43.0,1766166,39.0315791793101,39.0361030062896,38.814435484293,38.9049120238835,1952070.67820582,0.0,1.0
2023-10-05,43.16,43.1911,43.08,43.16,1565076,39.0496744872282,39.0778126910408,38.9772932555558,39.0496744872282,1729814.16739064,0.0,1.0
2023-10-06,43.04,43.0817,42.85,42.95,1288227,38.9411026397196,38.9788313567289,38.7691972144978,38.8596737540883,1423824.34809245,0.0,1.0
2023-10-09,43.45,43.45,43.16,43.19,624962,39.3120564520404,39.3120564520404,39.0496744872282,39.0768174491053,690744.808354858,0.0,1.0
2023-10-10,43.41,43.51,43.24,43.31,2715971,39.2758658362042,39.3663423757947,39.1220557189005,39.1853892966138,3001851.10117472,0.0,1.0
2023-10-11,43.59,43.59,43.46,43.54,760928,39.438723607467,39.438723607467,39.3211041059994,39.3934853376718,841022.439015245,0.0,1.0
2023-10-12,43.24,43.55,43.19,43.55,938630,39.1220557189005,39.4025329916308,39.0768174491053,39.4025329916308,1037429.15483841,0.0,1.0
2023-10-13,43.45,43.49,43.3101,43.49,1059437,39.3120564520404,39.3482470678766,39.1854797731534,39.3482470678766,1170952.16593816,0.0,1.0
2023-10-16,43.21,43.3,43.15,43.27,564311,39.0949127570234,39.1763416426548,39.0406268332691,39.1491986807776,623709.751228935,0.0,1.0
2023-10-17,42.9,42.9828,42.81,42.98,1107613,38.814435484293,38.8893500590739,38.7330065986617,38.8868167159654,1224199.11837256,0.0,1.0
2023-10-18,42.69,42.84,42.63,42.84,1939004,38.6244347511532,38.7601495605388,38.5701488273989,38.7601495605388,2143101.4147729,0.0,1.0
2023-10-19,42.52,42.74,42.48,42.63,2526752,38.4706246338494,38.6696730209484,38.4344340180133,38.5701488273989,2792715.11867962,0.0,1.0
2023-10-20,42.69,42.71,42.54,42.54,1710506,38.6244347511532,38.6425300590712,38.4887199417675,38.4887199417675,1890551.9682154,0.0,1.0
2023-10-23,42.81,42.89,42.4499,42.58,3016418,38.7330065986617,38.805387830334,38.4072005795965,38.5249105576037,3333922.81983247,0.0,1.0
2023-10-24,43.0,43.0,42.7701,42.87,837060,38.9049120238835,38.9049120238835,38.6969064593651,38.7872925224159,925168.009065378,0.0,1.0
2023-10-25,42.69,42.87,42.624,42.87,1287556,38.6244347511532,38.7872925224159,38.5647202350235,38.7872925224159,1423082.71937517,0.0,1.0
2023-10-26,43.0,43.0,42.68,42.71,1643517,38.9049120238835,38.9049120238835,38.6153870971941,38.6425300590712,1816511.78022496,0.0,1.0
2023-10-27,42.96,42.96,42.63,42.77,1256570,39.0288648831224,39.0288648831224,38.7290621500816,38.8562511883413,1383136.49043234,0.177,1.0
2023-10-30,42.69,42.7653,42.5602,42.62,784957,38.7835717379072,38.8519812706283,38.6656493295778,38.7199772187773,864020.84254781,0.0,1.0
2023-10-31,42.7,42.8224,42.65,42.74,1318156,38.7926566692115,38.9038562283757,38.7472320126901,38.8289963944285,1450925.66564723,0.0,1.0
2023-11-01,43.06,43.1,42.67,42.73,1515715,39.119714196165,39.1560539213821,38.7654018752987,38.8199114631243,1668383.55650355,0.0,1.0
2023-11-02,43.39,43.44,43.2806,43.37,947438,39.4195169292058,39.4649415857271,39.3201277807371,39.4013470665972,1042867.54436461,0.0,1.0
2023-11-03,43.7,43.8693,43.65,43.74,1116391,39.701149799638,39.8549576866192,39.6557251431166,39.737489524855,1228838.13053809,0.0,1.0
2023-11-06,43.46,43.6699,43.4,43.61,1066463,39.4831114483356,39.6738041564121,39.42860186051,39.6193854178996,1173881.19324506,0.0,1.0
2023-11-07,43.69,43.72,43.46,43.55,916868,39.6920648683337,39.7193196622465,39.4831114483356,39.564875830074,1009218.41816192,0.0,1.0
2023-11-08,43.82,43.84,43.65,43.74,925205,39.8101689752891,39.8283388378977,39.6557251431166,39.737489524855,1018395.15238344,0.0,1.0
2023-11-09,43.45,43.8199,43.4237,43.78,603138,39.4740265170313,39.8100781259761,39.4501331477011,39.7738292500721,663888.344116431,0.0,1.0
2023-11-10,43.5,43.662,43.4501,43.58,805613,39.5194511735527,39.6666270606818,39.4741173663444,39.5921306239868,886757.393115124,0.0,1.0
2023-11-13,43.51,43.54,43.34,43.41,1076300,39.5285361048569,39.5557908987697,39.3740922726844,39.4376867918143,1184709.01314876,0.0,1.0
2023-11-14,44.1,44.12,43.91,44.01,1144115,40.0645470518086,40.0827169144171,39.8919333570275,39.9827826700702,1259354.59683981,0.0,1.0
2023-11-15,43.78,43.9999,43.76,43.9,1396769,39.7738292500721,39.9736068894529,39.7556593874636,39.8828484257233,1537456.86480235,0.0,1.0
2023-11-16,44.06,44.12,43.95,44.0,1096063,40.0282073265915,40.0827169144171,39.9282730822446,39.9736977387659,1206462.61737328,0.0,1.0
2023-11-17,44.13,44.1899,44.04,44.17,1626412,40.0918018457214,40.1462205842339,40.010037463983,40.1281415709384,1790230.37767657,0.0,1.0
2023-11-20,44.22,44.23,44.03,44.16,1175453,40.1735662274597,40.182651158764,40.0009525326787,40.1190566396342,1293849.07891178,0.0,1.0
2023-11-21,44.28,44.33,44.16,44.25,897809,40.2280758152853,40.2735004718067,40.1190566396342,40.2008210213725,988239.723484225,0.0,1.0
2023-11-22,44.3,44.4299,44.22,44.32,612562,40.2462456778939,40.3642589355363,40.1735662274597,40.2644155405024,674261.56509563,0.0,1.0
2023-11-24,44.13,44.2,44.11,44.16,224178,40.0918018457214,40.1553963648512,40.0736319831128,40.1190566396342,246758.057372165,0.0,1.0
2023-11-27,44.37,44.39,44.1301,44.21,1072129,40.3098401970237,40.3280100596322,40.0918926950344,40.1644812961555,1180117.89422853,0.0,1.0
2023-11-28,44.41,44.42,44.13,44.19,696544,40.5006237544133,40.5097434625318,40.2452719270943,40.2999901758055,763778.830360093,0.17,1.0
2023-11-29,44.64,44.6699,44.5,44.55,703436,40.7103770411396,40.737644968414,40.5827011274801,40.6282996680728,771336.089770614,0.0,1.0
2023-11-30,44.44,44.64,44.4,44.56,1117917,40.5279828787689,40.7103770411396,40.4915040462948,40.6374193761913,1225825.4161972,0.0,1.0
2023-12-01,44.88,44.8899,44.47,44.5,1003981,40.9292500359844,40.9382785470218,40.5553420031245,40.5827011274801,1100891.59318544,0.0,1.0
2023-12-04,44.71,44.77,44.62,44.77,886451,40.7742149979693,40.8289332466805,40.6921376249025,40.8289332466805,972016.85457277,0.0,1.0
2023-12-05,44.96,44.98,44.76,44.82,1028570,41.0022077009327,41.0204471171698,40.819813538562,40.8745317872732,1127854.07891459,0.0,1.0
2023-12-06,45.08,45.14,44.9707,45.01,832785,41.1116441983551,41.1663624470663,41.0119657886195,41.0478062415254,913170.672981794,0.0,1.0
2023-12-07,45.11,45.17,45.02,45.05,932315,41.1390033227107,41.1937215714219,41.0569259496439,41.0842850739995,1022307.9378003,0.0,1.0
2023-12-08,44.88,44.9499,44.765,44.93,911107,40.9292500359844,40.992996795733,40.8243733926213,40.9748485765771,999052.807565486,0.0,1.0
2023-12-11,44.85,44.88,44.71,44.87,1675002,40.9018909116288,40.9292500359844,40.7742149979693,40.9201303278659,1836683.78223173,0.0,1.0
2023-12-12,45.0,45.0,44.86,44.96,1006005,41.0386865334068,41.0386865334068,40.9110106197474,41.0022077009327,1103110.96246096,0.0,1.0
2023-12-13,45.58,45.5899,45.03,45.1,1713352,41.5676296042819,41.5766581153192,41.0660456577624,41.1298836145922,1878735.56667651,0.0,1.0
2023-12-14,45.97,46.0497,45.75,45.84,1417876,41.9232982209047,41.9959822946094,41.722664642297,41.8047420153638,1554738.35518739,0.0,1.0
2023-12-15,45.88,46.0,45.85,45.93,875641,41.8412208478379,41.9506573452603,41.8138617234823,41.8868193884306,960163.405033053,0.0,1.0
2023-12-18,45.79,45.9612,45.76,45.88,1068450,41.7591434747711,41.9152728777604,41.7317843504155,41.8412208478379,1171583.54863188,0.0,1.0
2023-12-19,45.92,45.97,45.8457,45.91,1125697,41.877699680312,41.9232982209047,41.8099402489913,41.8685799721935,1234356.39098157,0.0,1.0
2023-12-20,46.09,46.09,45.92,46.03,1348810,42.0327347183271,42.0327347183271,41.877699680312,41.9780164696159,1479005.66823919,0.0,1.0
2023-12-21,46.08,46.21,45.97,46.16,1094057,42.0236150102086,42.1421712157496,41.9232982209047,42.0965726751569,1199662.29815672,0.0,1.0
2023-12-22,46.07,46.15,45.99,46.15,1351524,42.0144953020901,42.0874529670384,41.9415376371418,42.0874529670384,1481981.64067682,0.0,1.0
2023-12-26,46.11,46.11,45.96,46.07,632224,42.0509741345642,42.0509741345642,41.9141785127862,42.0144953020901,693250.257335617,0.0,1.0
2023-12-27,46.2,46.2,46.02,46.11,665560,42.3017661078239,42.3017661078239,42.1369540320792,42.2193600699515,726893.338723105,0.185,1.0
2023-12-28,46.1,46.2024,46.03,46.17,740499,42.2102038435213,42.3039636021672,42.1461102585094,42.2742974285331,808738.191043813,0.0,1.0
2023-12-29,46.04,46.1,45.9653,46.03,871911,42.1552664849397,42.2102038435213,42.0868694735056,42.1461102585094,952260.198718974,0.0,1.0
2024-01-02,45.76,45.9099,45.76,45.86,1038708,41.8988921448923,42.0361439790819,41.8988921448923,41.9904544091949,1134428.03966344,0.0,1.0
2024-01-03,45.82,45.85,45.57,45.67,1108857,41.9538295034739,41.9812981827646,41.7249238427172,41.8164861070199,1211041.4792002,0.0,1.0
2024-01-04,45.59,45.7199,45.56,45.65,741254,41.7432362955778,41.8621756769069,41.715767616287,41.7981736541593,809562.766545249,0.0,1.0
2024-01-05,45.5,45.7796,45.4201,45.49,733385,41.6608302577054,41.9168383486956,41.5876720085276,41.6516740312751,800968.614729617,0.0,1.0
2024-01-08,45.64,45.7395,45.49,45.54,744111,41.7890174277291,41.8801218807102,41.6516740312751,41.6974551634264,812683.047614923,0.0,1.0
2024-01-09,45.62,45.6883,45.58,45.6,800216,41.7707049748686,41.8332420013873,41.7340800691475,41.752392522008,873958.290671986,0.0,1.0
2024-01-10,45.63,45.777,45.6,45.73,833911,41.7798612012988,41.9144577298237,41.752392522008,41.8714234656015,910758.385401651,0.0,1.0
2024-01-11,45.81,45.83,45.61,45.68,1035480,41.9446732770436,41.9629857299041,41.7615487484383,41.8256423334501,1130902.56983743,0.0,1.0
2024-01-12,45.93,46.05,45.81,45.95,726744,42.0545479942068,42.1644227113699,41.9446732770436,42.0728604470673,793715.626775923,0.0,1.0
2024-01-16,45.56,45.88,45.52,45.83,860096,41.715767616287,42.0087668620554,41.6791427105659,41.9629857299041,939356.411236232,0.0,1.0
2024-01-17,45.45,45.55,45.36,45.43,1873480,41.6150491255541,41.7066113898567,41.5326430876817,41.5967366726935,2046126.76878262,0.0,1.0
2024-01-18,45.43,45.5,45.34,45.48,673949,41.5967366726935,41.6608302577054,41.5143306348211,41.6425178048448,736055.410089395,0.0,1.0
2024-01-19,45.45,45.45,45.28,45.42,1535999,41.6150491255541,41.6150491255541,41.4593932762395,41.5875804462633,1677545.88825252,0.0,1.0
2024-01-22,45.51,45.64,45.5,45.59,1861508,41.6699864841356,41.7890174277291,41.6608302577054,41.7432362955778,2033051.5132817,0.0,1.0
2024-01-23,45.43,45.495,45.365,45.48,739654,41.5967366726935,41.6562521444902,41.5372212008968,41.6425178048448,807815.321773994,0.0,1.0
2024-01-24,45.36,45.64,45.34,45.55,749712,41.5326430876817,41.7890174277291,41.5143306348211,41.7066113898567,818800.196467299,0.0,1.0
2024-01-25,45.52,45.53,45.39,45.48,1186803,41.6791427105659,41.6882989369962,41.5601117669725,41.6425178048448,1296170.43553789,0.0,1.0
2024-01-26,45.51,45.6299,45.43,45.56,821745,41.6699864841356,41.7797696390345,41.5967366726935,41.715767616287,897471.252222216,0.0,1.0
2024-01-29,45.52,45.54,45.3801,45.49,1187596,41.8393766730955,41.8577595275213,41.7107886063871,41.8118023914569,1292069.1993665,0.175,1.0
2024-01-30,45.56,45.7099,45.4,45.57,1042022,41.8761423819471,42.0139218758684,41.7290795465408,41.88533380916,1133689.00809895,0.0,1.0
2024-01-31,45.74,45.85,45.64,45.73,1177372,42.0415880717792,42.1426937711211,41.9496737996503,42.0323966445663,1280945.79082157,0.0,1.0
2024-02-01,46.02,46.1349,45.82,45.93,876905,42.2989480337403,42.4045575324164,42.1151194894824,42.2162251888242,954046.612880542,0.0,1.0
2024-02-02,45.63,45.6999,45.5,45.61,1154173,41.9404823724374,42.0047304486555,41.8209938186698,41.9220995180116,1255705.96738321,0.0,1.0
2024-02-05,45.28,45.44,45.22,45.44,989139,41.6187824199861,41.7658452553924,41.5636338567087,41.7658452553924,1076153.87370131,0.0,1.0
2024-02-06,45.49,45.5486,45.3205,45.35,1042701,41.8118023914569,41.8656641549244,41.6560077001983,41.6831224104763,1134427.73994578,0.0,1.0
2024-02-07,45.43,45.54,45.375,45.48,2435899,41.7566538281795,41.8577595275213,41.7061009785086,41.802610964244,2650185.81290915,0.0,1.0
2024-02-08,45.31,45.36,45.27,45.36,1140181,41.6463567016248,41.6923138376892,41.6095909927732,41.6923138376892,1240483.08667501,0.0,1.0
2024-02-09,45.3,45.36,45.225,45.3,1115889,41.6371652744119,41.6923138376892,41.5682295703152,41.6371652744119,1214054.11167761,0.0,1.0
2024-02-12,45.29,45.3999,45.22,45.35,1180839,41.627973847199,41.7289876322687,41.5636338567087,41.6831224104763,1284717.78391872,0.0,1.0
2024-02-13,44.89,45.0599,44.86,45.0,813158,41.2603167586832,41.4164791070303,41.2327424770445,41.361422458025,884691.768933598,0.0,1.0
2024-02-14,45.09,45.1019,44.8668,44.94,686261,41.4441453029411,41.4550831013244,41.2389926475493,41.3062738947477,746631.599320353,0.0,1.0
2024-02-15,45.18,45.26,45.1,45.19,1647646,41.5268681478571,41.6003995655603,41.453336730154,41.53605957507,1792589.94477871,0.0,1.0
2024-02-16,45.08,45.1,44.9501,45.02,1210756,41.4349538757282,41.453336730154,41.3155572362327,41.3798053124508,1317266.59196241,0.0,1.0
2024-02-20,45.1,45.2,45.07,45.09,1340144,41.453336730154,41.5452510022829,41.4257624485153,41.4441453029411,1458036.89564113,0.0,1.0
2024-02-21,45.0,45.19,44.95,45.19,1028813,41.361422458025,41.53605957507,41.3154653219606,41.53605957507,1119318.00815079,0.0,1.0
2024-02-22,45.02,45.06,44.95,45.05,1436215,41.3798053124508,41.4165710213024,41.3154653219606,41.4073795940895,1562559.29219041,0.0,1.0
2024-02-23,45.23,45.24,45.0473,45.06,731677,41.5728252839216,41.5820167111345,41.404897908742,41.4165710213024,796042.859343483,0.0,1.0
2024-02-26,45.14,45.28,45.07,45.27,1131161,41.4901024390056,41.6187824199861,41.4257624485153,41.6095909927732,1230669.59439457,0.0,1.0
2024-02-27,44.85,44.97,44.83,44.95,779342,41.3816435978934,41.4923637145433,41.3631902451184,41.4739103617683,844661.682354718,0.172,1.0
2024-02-28,44.98,44.98,44.87,44.94,831192,41.5015903909308,41.5015903909308,41.4000969506684,41.4646836853808,900857.432397821,0.0,1.0
2024-02-29,45.07,45.1443,45.0,45.06,1109933,41.5846304784182,41.6531846839772,41.5200437437057,41.5754038020307,1202960.79908566,0.0,1.0
2024-03-01,45.26,45.26,44.93,45.09,949742,41.7599373297805,41.7599373297805,41.4554570089933,41.6030838311932,1029343.56870659,0.0,1.0
2024-03-04,45.2,45.22,45.1228,45.16,906084,41.7045772714555,41.7230306242305,41.6333473297441,41.6676705659056,982026.422026137,0.0,1.0
2024-03-05,45.4,45.42,45.23,45.36,871194,41.8891107992053,41.9075641519803,41.732257300618,41.8522040936554,944212.155507258,0.0,1.0
2024-03-06,45.49,45.55,45.4008,45.44,776686,41.9721508866928,42.0275109450177,41.8898489333163,41.9260175047553,841783.072670735,0.0,1.0
2024-03-07,45.56,45.6228,45.47,45.62,959573,42.0367376214052,42.0946811491186,41.9536975339178,42.0920976797301,1039998.5430301,0.0,1.0
2024-03-08,45.59,45.6899,45.55,45.63,1155250,42.0644176505677,42.1565921476787,42.0275109450177,42.1013243561176,1252075.99300472,0.0,1.0
2024-03-11,45.58,45.64,45.52,45.63,839988,42.0551909741802,42.1105510325051,41.9998309158552,42.1013243561176,910390.659348238,0.0,1.0
2024-03-12,45.44,45.5699,45.39,45.52,779620,41.9260175047553,42.0458720310288,41.8798841228179,41.9998309158552,844962.982615316,0.0,1.0
2024-03-13,45.39,45.44,45.35,45.42,671449,41.8798841228179,41.9260175047553,41.8429774172679,41.9075641519803,727725.750640146,0.0,1.0
2024-03-14,45.06,45.2999,45.055,45.28,743780,41.5754038020307,41.7967517685666,41.5707904638369,41.7783906825555,806119.092903747,0.0,1.0
2024-03-15,45.06,45.18,45.04,45.12,739605,41.5754038020307,41.6861239186806,41.5569504492557,41.6307638603556,801594.169925349,0.0,1.0
2024-03-18,45.06,45.09,45.01,45.09,776388,41.5754038020307,41.6030838311932,41.5292704200932,41.6030838311932,841460.096132398,0.0,1.0
2024-03-19,45.17,45.2,45.0512,45.15,1038868,41.6768972422931,41.7045772714555,41.5672843268097,41.6584438895181,1125939.56520306,0.0,1.0
2024-03-20,45.26,45.32,45.14,45.21,891517,41.7599373297805,41.8152973881054,41.6492172131306,41.713803947843,966238.505133602,0.0,1.0
2024-03-21,45.28,45.3951,45.21,45.34,1101564,41.7783906825555,41.8845897277755,41.713803947843,41.8337507408804,1193890.36066501,0.0,1.0
2024-03-22,45.42,45.45,45.36,45.45,1420366,41.9075641519803,41.9352441811428,41.8522040936554,41.9352441811428,1539412.39548163,0.0,1.0
2024-03-25,45.34,45.42,45.3,45.42,572791,41.8337507408804,41.9075641519803,41.7968440353304,41.9075641519803,620798.840172404,0.0,1.0
2024-03-26,45.21,45.28,45.1,45.28,704860,41.8706574464304,41.9354870421227,41.7687823674853,41.9354870421227,761075.238447605,0.17,1.0
2024-03-27,45.35,45.35,45.21,45.22,767736,42.000316637815,42.000316637815,41.8706574464304,41.8799188172436,828965.836144499,0.0,1.0
2024-03-28,45.31,45.35,45.24,45.31,1002218,41.9632711545623,42.000316637815,41.8984415588699,41.9632711545623,1082148.6583527,0.0,1.0
2024-04-01,44.95,45.17,44.95,45.17,1526080,41.6298618052874,41.8336119631776,41.6298618052874,41.8336119631776,1647790.62493279,0.0,1.0
2024-04-02,44.95,44.95,44.8042,44.84,1012299,41.6298618052874,41.6298618052874,41.4948310188311,41.5279867263423,1093033.65605265,0.0,1.0
2024-04-03,44.98,44.99,44.7612,44.8,810572,41.657645917727,41.6669072885402,41.4550071243344,41.4909412430896,875218.16840075,0.0,1.0
2024-04-04,45.08,45.09,44.97,45.07,747950,41.7502596258589,41.7595209966721,41.6483845469138,41.7409982550457,807601.828160041,0.0,1.0
2024-04-05,44.87,44.99,44.85,44.9,21194609,41.5557708387819,41.6669072885402,41.5372480971555,41.5835549512215,22884958.8549198,0.0,1.0
2024-04-08,44.79,44.855,44.7602,44.8,751721,41.4816798722764,41.5418787825621,41.4540809872531,41.4909412430896,811673.579605982,0.0,1.0
2024-04-09,45.01,45.01,44.92,44.95,1063217,41.6854300301666,41.6854300301666,41.6020776928479,41.6298618052874,1148012.55823362,0.0,1.0
2024-04-10,44.44,44.72,44.41,44.72,2949749,41.1575318938148,41.4168502765841,41.1297477813752,41.4168502765841,3185002.58708904,0.0,1.0
2024-04-11,44.44,44.5599,44.345,44.53,1076828,41.1575318938148,41.2685757298649,41.0695488710895,41.2408842311335,1162709.08672227,0.0,1.0
2024-04-12,44.52,44.6683,44.52,44.61,879782,41.2316228603203,41.3689689894799,41.2316228603203,41.314975197639,949947.926442004,0.0,1.0
2024-04-15,44.23,44.33,44.1754,44.33,992746,40.9630431067378,41.0556568148697,40.9124760220978,41.0556568148697,1071921.23069532,0.0,1.0
2024-04-16,44.06,44.16,44.01,44.08,1226669,40.8055998029136,40.8982135110454,40.7592929488476,40.8241225445399,1324500.47054917,0.0,1.0
2024-04-17,44.27,44.34,44.1145,44.18,1012736,41.0000885899905,41.0649181856829,40.8560742738454,40.9167362526718,1093505.50844774,0.0,1.0
2024-04-18,44.2,44.32,44.14,44.32,1117035,40.9352589942982,41.0463954440565,40.8796907694191,41.0463954440565,1206122.74633164,0.0,1.0
2024-04-19,44.24,44.3,44.21,44.3,1533554,40.972304477551,41.0278727024301,40.9445203651114,41.0278727024301,1655860.70456868,0.0,1.0
2024-04-22,44.3,44.31,44.21,44.22,1443432,41.0278727024301,41.0371340732433,40.9445203651114,40.9537817359246,1558551.13580414,0.0,1.0
2024-04-23,44.41,44.47,44.2214,44.26,1002079,41.1297477813752,41.1853160062543,40.9550783278384,40.9908272191773,1081998.57257943,0.0,1.0
2024-04-24,44.27,44.3292,44.19,44.31,1418428,41.0000885899905,41.0549159052046,40.925997623485,41.0371340732433,1531552.97267651,0.0,1.0
2024-04-25,44.13,44.14,44.0064,44.08,1442191,40.8704293986059,40.8796907694191,40.7559588553549,40.8241225445399,1557211.16138239,0.0,1.0
2024-04-26,44.09,44.12,44.04,44.07,827280,41.0010147270719,41.0289128999413,40.9545177722895,40.9824159451589,889606.64614763,0.181,1.0
2024-04-29,44.23,44.24,44.14,44.18,817190,41.1312062004624,41.1405055914189,41.0475116818542,41.0847092456801,878756.473219929,0.0,1.0
2024-04-30,44.06,44.135,44.015,44.11,970969,40.9731165542024,41.042861986376,40.9312692948983,41.0196135089848,1044121.06614849,0.0,1.0
2024-05-01,44.15,44.33,44.06,44.18,1463583,41.0568110728107,41.2242001100271,40.9731165542024,41.0847092456801,1573848.23033155,0.0,1.0
2024-05-02,44.4,44.41,44.15,44.18,803213,41.2892958467224,41.2985952376789,41.0568110728107,41.0847092456801,863726.456667847,0.0,1.0
2024-05-03,44.64,44.72,44.51,44.65,843651,41.5124812296776,41.5868763573294,41.3915891472436,41.5217806206341,907211.024839348,0.0,1.0
2024-05-06,44.69,44.71,44.62,44.66,4782261,41.55897818446,41.5775769663729,41.4938824477647,41.5310800115906,5142552.9073743,0.0,1.0
2024-05-07,44.78,44.8699,44.74,44.81,1462020,41.6426727030682,41.7262742277669,41.6054751392423,41.6705708759376,1572167.47510004,0.0,1.0
2024-05-08,44.66,44.723,44.66,44.68,1149983,41.5310800115906,41.5896661746163,41.5310800115906,41.5496787935035,1236621.84478869,0.0,1.0
2024-05-09,44.8,44.82,44.64,44.65,1079897,41.6612714849811,41.6798702668941,41.5124812296776,41.5217806206341,1161255.61884113,0.0,1.0
2024-05-10,44.69,44.7684,44.64,44.74,988976,41.55897818446,41.6318854095587,41.5124812296776,41.6054751392423,1063484.69983621,0.0,1.0
2024-05-13,44.73,44.79,44.72,44.77,846390,41.5961757482859,41.6519720940247,41.5868763573294,41.6333733121118,910156.379016648,0.0,1.0
2024-05-14,44.83,44.88,44.77,44.81,907126,41.6891696578506,41.7356666126329,41.6333733121118,41.6705708759376,975468.183073826,0.0,1.0
2024-05-15,45.17,45.18,45.04,45.09,1025598,42.0053489503705,42.014648341327,41.8844568679364,41.9309538227188,1102865.77346934,0.0,1.0
2024-05-16,45.07,45.19,45.05,45.19,864905,41.9123550408058,42.0239477322834,41.8937562588929,42.0239477322834,930066.285038097,0.0,1.0
2024-05-17,44.96,45.04,44.94,44.99,801837,41.8100617402847,41.8844568679364,41.7914629583717,41.8379599131541,862246.789874138,0.0,1.0
2024-05-20,44.9,44.975,44.86,44.86,1642285,41.7542653945458,41.8240108267194,41.71706783072,41.71706783072,1766013.503129,0.0,1.0
2024-05-21,45.03,45.04,44.98,45.01,796307,41.8751574769799,41.8844568679364,41.8286605221976,41.856558695067,856300.163879076,0.0,1.0
2024-05-22,44.97,45.0,44.91,44.94,1153470,41.8193611312411,41.8472593041105,41.7635647855023,41.7914629583717,1240371.55271723,0.0,1.0
2024-05-23,44.81,44.97,44.7574,44.97,1130537,41.6705708759376,41.8193611312411,41.6216560795066,41.8193611312411,1215710.79793517,0.0,1.0
2024-05-24,44.89,44.89,44.75,44.81,1266318,41.7449660035894,41.7449660035894,41.6147745301988,41.6705708759376,1361721.43522915,0.0,1.0
2024-05-28,44.67,44.93,44.66,44.93,1471746,41.5403794025471,41.7821635674152,41.5310800115906,41.7821635674152,1582626.22454452,0.0,1.0
2024-05-29,44.5,44.6,44.42,44.6,1094851,41.3822897562871,41.4752836658518,41.3078946286353,41.4752836658518,1177336.24183031,0.0,1.0
2024-05-30,44.51,44.54,44.43,44.43,858613,41.5580482453643,41.5860586126382,41.483353932634,41.483353932634,919602.008360992,0.179,1.0
2024-05-31,44.7,44.7,44.6,44.64,1282999,41.735447238099,41.735447238099,41.642079347186,41.6794265035512,1374132.99952964,0.0,1.0
2024-06-03,44.92,44.93,44.745,44.75,817755,41.9408565981075,41.9501933871988,41.7774627890098,41.7821311835555,875841.782441266,0.0,1.0
2024-06-04,45.12,45.15,45.0,45.02,1136385,42.1275923799335,42.1556027472074,42.0155509108379,42.0342244890205,1217104.71221762,0.0,1.0
2024-06-05,45.24,45.24,45.04,45.2,940761,42.239633849029,42.239633849029,42.0528980672031,42.2022866926639,1007585.14602935,0.0,1.0
2024-06-06,45.23,45.25,45.14,45.22,955355,42.2302970599377,42.2489706381203,42.1462659581161,42.2209602708464,1023215.78720298,0.0,1.0
2024-06-07,44.86,44.91,44.8271,44.88,747964,41.8848358635597,41.9315198090162,41.8541178274494,41.9035094417423,801093.38733716,0.0,1.0
2024-06-10,44.81,44.84,44.75,44.84,954344,41.8381519181033,41.8661622853772,41.7821311835555,41.8661622853772,1022132.97383951,0.0,1.0
2024-06-11,45.02,45.02,44.81,44.85,1106450,42.0342244890205,42.0342244890205,41.8381519181033,41.8754990744685,1185043.36895786,0.0,1.0
2024-06-12,45.2,45.4,45.18,45.32,991428,42.2022866926639,42.3890224744898,42.1836131144813,42.3143281617594,1061851.1249484,0.0,1.0
2024-06-13,45.4,45.44,45.27,45.39,721464,42.3890224744898,42.426369630855,42.2676442163029,42.3796856853985,772711.039036392,0.0,1.0
2024-06-14,45.44,45.4691,45.39,45.42,873524,42.426369630855,42.4535396871107,42.3796856853985,42.4076960526724,935572.166682226,0.0,1.0
2024-06-17,45.29,45.3052,45.21,45.29,681013,42.2863177944855,42.3005097139043,42.2116234817552,42.2863177944855,729386.723145287,0.0,1.0
2024-06-18,45.49,45.49,45.34,45.34,944721,42.4730535763115,42.4730535763115,42.333001739942,42.333001739942,1011826.43279429,0.0,1.0
2024-06-20,45.39,45.4,45.25,45.29,1011625,42.3796856853985,42.3890224744898,42.2489706381203,42.2863177944855,1083482.75848163,0.0,1.0
2024-06-21,45.41,45.47,45.32,45.47,758685,42.3983592635811,42.4543799981289,42.3143281617594,42.4543799981289,812575.921530839,0.0,1.0
2024-06-24,45.44,45.445,45.3606,45.43,770409,42.426369630855,42.4310380254006,42.3522355254701,42.4170328417637,825132.700831903,0.0,1.0
2024-06-25,45.44,45.4598,45.37,45.43,755213,42.426369630855,42.4448564732558,42.3610121072159,42.4170328417637,808857.298387433,0.0,1.0
2024-06-26,45.22,45.27,45.2,45.21,2671396,42.2209602708464,42.2676442163029,42.2022866926639,42.2116234817552,2861150.63099152,0.0,1.0
2024-06-27,45.14,45.17,45.1,45.12,968957,42.3152618406685,42.3433845224413,42.2777649316383,42.2965133861534,1033639.33194343,0.181,1.0
2024-06-28,44.93,45.31,44.92,45.2,1122481,42.1184030682596,42.4746237040472,42.109028841002,42.371507204214,1197411.76436023,0.0,1.0
2024-07-01,44.65,44.85,44.645,44.74,1234202,41.8559247050476,42.043409250199,41.8512375914189,41.9402927503658,1316590.65444932,0.0,1.0
2024-07-02,44.81,44.84,44.7444,44.8,895305,42.0059123411688,42.0340350229415,41.9444174103591,41.9965381139112,955070.722524955,0.0,1.0
2024-07-03,45.1,45.1,44.865,44.93,958680,42.2777649316383,42.2777649316383,42.0574705910854,42.1184030682596,1022676.29497235,0.0,1.0
2024-07-05,45.27,45.3,45.1608,45.28,1624132,42.437126795017,42.4652494767897,42.3347602333643,42.4465010222745,1732550.27361167,0.0,1.0
2024-07-08,45.3,45.3199,45.21,45.27,1005311,42.4652494767897,42.4839041890322,42.3808814314715,42.437126795017,1072420.12848391,0.0,1.0
2024-07-09,45.22,45.25,45.13,45.22,1628400,42.3902556587291,42.4183783405018,42.305887613411,42.3902556587291,1737103.18222241,0.0,1.0
2024-07-10,45.29,45.31,45.2001,45.27,862893,42.4558752495321,42.4746237040472,42.3716009464865,42.437126795017,920495.072597301,0.0,1.0
2024-07-11,45.54,45.61,45.5,45.54,1063399,42.6902309309713,42.7558505217743,42.6527340219411,42.6902309309713,1134385.76938844,0.0,1.0
2024-07-12,45.64,45.64,45.505,45.56,836831,42.783973203547,42.783973203547,42.6574211355698,42.7089793854865,892693.314346822,0.0,1.0
2024-07-15,45.49,45.6399,45.4701,45.52,892323,42.6433597946835,42.7838794612744,42.6247050824409,42.6714824764562,951889.66032317,0.0,1.0
2024-07-16,45.69,45.7,45.53,45.58,1472841,42.8308443398349,42.8402185670924,42.6808567037138,42.7277278400016,1571159.90420513,0.0,1.0
2024-07-17,45.72,45.75,45.5652,45.63,1673899,42.8589670216076,42.8870897033803,42.7138539836604,42.7745989762895,1785639.44953262,0.0,1.0
2024-07-18,45.54,45.685,45.49,45.61,1442365,42.6902309309713,42.8261572262061,42.6433597946835,42.7558505217743,1538649.49117307,0.0,1.0
2024-07-19,45.47,45.53,45.43,45.53,930775,42.6246113401683,42.6808567037138,42.5871144311381,42.6808567037138,992908.508003604,0.0,1.0
2024-07-22,45.46,45.92,45.39,45.53,1313638,42.6152371129108,43.046451566759,42.5496175221078,42.6808567037138,1401329.37244429,0.0,1.0
2024-07-23,45.47,45.5699,45.46,45.5,1498322,42.6246113401683,42.7182598704715,42.6152371129108,42.6527340219411,1598341.87803602,0.0,1.0
2024-07-24,45.33,45.56,45.33,45.55,1488504,42.4933721585624,42.7089793854865,42.4933721585624,42.6996051582289,1587868.48142397,0.0,1.0
2024-07-25,45.41,45.53,45.37,45.42,1549724,42.5683659766229,42.6808567037138,42.5308690675926,42.5777402038805,1653175.19771951,0.0,1.0
2024-07-26,45.61,45.62,45.46,45.6,797091,42.7558505217743,42.7652247490319,42.6152371129108,42.7464762945167,850300.486748248,0.0,1.0
2024-07-29,45.67,45.7499,45.61,45.7,843948,42.8120958853197,42.8869959611077,42.7558505217743,42.8402185670924,900285.406798233,0.0,1.0
2024-07-30,45.54,45.6499,45.4346,45.55,1230549,42.8636541352364,42.9670954086106,42.7644484008083,42.8730664440056,1307382.73697325,0.185,1.0
2024-07-31,45.81,45.81,45.585,45.66,2352907,43.1177864720065,43.1177864720065,42.9060095246981,42.9766018404676,2499819.18111633,0.0,1.0
2024-08-01,45.95,46.0291,45.835,45.92,1669736,43.2495587947763,43.3240101571412,43.1413172439297,43.2213218684685,1773991.95131828,0.0,1.0
2024-08-02,46.48,46.49,46.23,46.28,1752747,43.7484111595473,43.7578234683166,43.5131034403157,43.560164984162,1862186.04060598,0.0,1.0
2024-08-05,46.4,46.7099,46.2706,46.7,1981187,43.6731126893932,43.9648001381528,43.5513174139189,43.9554819524712,2104889.51071093,0.0,1.0
2024-08-06,46.13,46.3899,46.1,46.32,1694120,43.418980352623,43.6636062575363,43.3907434263152,43.5978142192391,1799898.45374798,0.0,1.0
2024-08-07,46.0,46.11,45.94,46.11,2403651,43.2966203386226,43.4001557350845,43.240146486007,43.4001557350845,2553731.56461749,0.0,1.0
2024-08-08,45.93,46.03,45.86,45.92,1336239,43.2307341772377,43.3248572649304,43.1648480158529,43.2213218684685,1419671.8709051,0.0,1.0
2024-08-09,46.11,46.2399,46.06,46.14,1426813,43.4001557350845,43.5224216259973,43.3530941912382,43.4283926613923,1515901.18320279,0.0,1.0
2024-08-12,46.18,46.2199,46.03,46.1,987016,43.4660418964694,43.5035970084587,43.3248572649304,43.3907434263152,1048643.88132158,0.0,1.0
2024-08-13,46.36,46.44,46.2807,46.38,1072619,43.6354634543162,43.7107619244703,43.5608238457759,43.6542880718547,1139591.81141873,0.0,1.0
2024-08-14,46.44,46.51,46.38,46.39,1299257,43.7107619244703,43.7766480858551,43.6542880718547,43.663700380624,1380380.7671955,0.0,1.0
2024-08-15,46.29,46.29,46.15,46.17,1219078,43.5695772929313,43.5695772929313,43.4378049701616,43.4566295877001,1295195.50397739,0.0,1.0
2024-08-16,46.38,46.41,46.2544,46.39,1042768,43.6542880718547,43.6825249981625,43.5360694737127,43.663700380624,1107876.95725089,0.0,1.0
2024-08-19,46.45,46.51,46.36,46.4,1082116,43.7201742332396,43.7766480858551,43.6354634543162,43.6731126893932,1149681.79064998,0.0,1.0
2024-08-20,46.57,46.6499,46.5,46.55,1194831,43.8331219384707,43.9083262855372,43.7672357770859,43.8142973209322,1269434.55563369,0.0,1.0
2024-08-21,46.7,46.76,46.55,46.62,1696637,43.9554819524712,44.0119558050868,43.8142973209322,43.8801834823171,1802572.61166364,0.0,1.0
2024-08-22,46.5,46.62,46.44,46.62,1337752,43.7672357770859,43.8801834823171,43.7107619244703,43.8801834823171,1421279.34048253,0.0,1.0
2024-08-23,46.7,46.72,46.52,46.59,1003199,43.9554819524712,43.9743065700097,43.7860603946244,43.8519465560093,1065837.32492475,0.0,1.0
2024-08-26,46.65,46.8499,46.65,46.78,1369434,43.9084204086249,44.0965724609225,43.9084204086249,44.0307804226253,1454939.51969749,0.0,1.0
2024-08-27,46.67,46.69,46.53,46.54,1322600,43.9272450261634,43.9460696437019,43.7954727033937,43.8048850121629,1405181.27105935,0.0,1.0
2024-08-28,46.61,46.69,46.61,46.69,951495,43.8707711735478,43.9460696437019,43.8707711735478,43.9460696437019,1010905.00038305,0.0,1.0
2024-08-29,46.38,46.43,46.325,46.42,1624852,43.8208859370707,43.8681270818929,43.7689206777663,43.8586788529285,1719742.404757,0.177,1.0
2024-08-30,46.29,46.45,46.28,46.44,1394128,43.7358518763907,43.8870235398218,43.7264036474263,43.8775753108573,1475544.25834418,0.0,1.0
2024-09-03,46.46,46.5,46.39,46.43,1807768,43.8964717687862,43.934264684644,43.8303341660351,43.8681270818929,1913340.59198176,0.0,1.0
2024-09-04,46.69,46.6999,46.4601,46.5,2109002,44.1137810349683,44.1231347816431,43.8965662510759,43.934264684644,2232166.48108093,0.0,1.0
2024-09-05,46.83,46.83,46.645,46.76,1219908,44.2460562404705,44.2460562404705,44.0712640046283,44.1799186377194,1291149.91242421,0.0,1.0
2024-09-06,46.83,47.035,46.7117,46.92,4963235,44.2460562404705,44.4397449342415,44.1342836918212,44.3310903011504,5253085.01591166,0.0,1.0
2024-09-09,46.9,46.92,46.765,46.83,1457042,44.3121938432216,44.3310903011504,44.1846427522016,44.2460562404705,1542132.39908123,0.0,1.0
2024-09-10,47.04,47.06,46.88,46.9,2094587,44.4444690487237,44.4633655066526,44.2932973852927,44.3121938432216,2216909.65352706,0.0,1.0
2024-09-11,47.03,47.1092,46.94,47.0,1826980,44.4350208197593,44.5098507931576,44.3499867590793,44.4066761328659,1933674.56152495,0.0,1.0
2024-09-12,47.02,47.02,46.9118,47.02,1552523,44.4255725907948,44.4255725907948,44.3233427533996,44.4255725907948,1643189.43353644,0.0,1.0
2024-09-13,47.08,47.13,47.01,47.13,1398999,44.4822619645815,44.5295031094037,44.4161243618304,44.5295031094037,1480699.72189014,0.0,1.0
2024-09-16,47.21,47.22,47.0841,47.12,1495178,44.6050889411192,44.6145371700836,44.4861357384569,44.5200548804392,1582495.51913636,0.0,1.0
2024-09-17,47.15,47.3,47.1201,47.21,2422916,44.5483995673325,44.6901230017991,44.5201493627289,44.6050889411192,2564412.87475057,0.0,1.0
2024-09-18,46.98,47.22,46.98,47.12,1547336,44.3877796749371,44.6145371700836,44.3877796749371,44.5200548804392,1637699.51577563,0.0,1.0
2024-09-19,47.0,47.0299,46.9,46.92,1390358,44.4066761328659,44.4349263374696,44.3121938432216,44.3310903011504,1471554.09255313,0.0,1.0
2024-09-20,46.99,47.03,46.88,46.97,1330957,44.3972279039015,44.4350208197593,44.2932973852927,44.3783314459726,1408684.10895771,0.0,1.0
2024-09-23,46.97,47.01,46.83,46.91,1101463,44.3783314459726,44.4161243618304,44.2460562404705,44.321642072186,1165787.79382421,0.0,1.0
2024-09-24,47.03,47.0399,46.84,46.91,1427559,44.4350208197593,44.4443745664341,44.2555044694349,44.321642072186,1510927.60915609,0.0,1.0
2024-09-25,46.85,46.98,46.85,46.98,2059721,44.2649526983994,44.3877796749371,44.2649526983994,44.3877796749371,2180007.49955595,0.0,1.0
2024-09-26,46.87,46.93,46.77,46.93,1904464,44.2838491563282,44.3405385301149,44.1893668666838,44.3405385301149,2015683.58172506,0.0,1.0
2024-09-27,46.85,46.85,46.7408,46.79,1581280,44.4246277678984,44.4246277678984,44.3210809300701,44.3677339009598,1667610.32612485,0.169,1.0
2024-09-30,46.74,46.84,46.67,46.84,1645748,44.3203223451776,44.4151454567419,44.2539461670825,44.4151454567419,1735597.97063095,0.0,1.0
2024-10-01,46.83,46.95,46.82,46.9,1897073,44.4056631455855,44.5194508794627,44.3961808344291,44.4720393236805,2000644.11376394,0.0,1.0
2024-10-02,46.75,46.78,46.6501,46.69,1435536,44.329804656334,44.3582515898033,44.2350763678812,44.2729107893954,1513909.40069056,0.0,1.0
2024-10-03,46.57,46.735,46.57,46.69,1335018,44.1591230555182,44.3155811895994,44.1591230555182,44.2729107893954,1407903.59857997,0.0,1.0
2024-10-04,46.28,46.42,46.27,46.34,2098277,43.8841360319816,44.0168883881717,43.8746537208251,43.9410298989202,2212832.8899817,0.0,1.0
2024-10-07,46.16,46.22,46.13,46.19,1614945,43.7703482981044,43.827242165043,43.741901364635,43.7987952315737,1703113.27413468,0.0,1.0
2024-10-08,46.2,46.24,46.09,46.14,1999063,43.8082775427301,43.8462067873558,43.7039721200093,43.7513836757915,2108202.28003524,0.0,1.0
2024-10-09,46.14,46.18,46.07,46.16,1454820,43.7513836757915,43.7893129204172,43.6850074976964,43.7703482981044,1534246.2148721,0.0,1.0
2024-10-10,46.07,46.15,45.985,46.1,1932911,43.6850074976964,43.7608659869479,43.6044078528667,43.7134544311657,2038438.69718223,0.0,1.0
2024-10-11,46.07,46.14,46.01,46.01,2716423,43.6850074976964,43.7513836757915,43.6281136307578,43.6281136307578,2864726.70553162,0.0,1.0
2024-10-14,46.03,46.06,45.93,45.95,1015715,43.6470782530707,43.67552518654,43.5522551415063,43.5712197638192,1071168.18172613,0.0,1.0
2024-10-15,46.24,46.25,46.16,46.17,1232780,43.8462067873558,43.8556890985123,43.7703482981044,43.7798306092608,1300083.89269465,0.0,1.0
2024-10-16,46.29,46.44,46.265,46.34,1086410,43.893618343138,44.0358530104845,43.8699125652469,43.9410298989202,1145722.79065396,0.0,1.0
2024-10-17,46.1,46.2198,46.07,46.15,1049468,43.7134544311657,43.8270525188198,43.6850074976964,43.7608659869479,1106763.93411514,0.0,1.0
2024-10-18,46.14,46.23,46.11,46.14,937971,43.7513836757915,43.8367244761994,43.7229367423222,43.7513836757915,989179.731107489,0.0,1.0
2024-10-21,45.83,46.0099,45.82,46.0,1506868,43.457432029942,43.6280188076463,43.4479497187856,43.6186313196014,1589135.78677217,0.0,1.0
2024-10-22,45.83,45.89,45.78,45.88,3882128,43.457432029942,43.5143258968806,43.4100204741598,43.5048435857242,4094073.62398715,0.0,1.0
2024-10-23,45.72,45.77,45.6541,45.74,1346964,43.3531266072212,43.4005381630034,43.2906381767003,43.3720912295341,1420501.79305274,0.0,1.0
2024-10-24,45.79,45.85,45.7,45.74,1345978,43.4195027853163,43.4763966522549,43.3341619849083,43.3720912295341,1419461.96216791,0.0,1.0
2024-10-25,45.71,45.91,45.7,45.91,1676414,43.3436442960648,43.5332905191935,43.3341619849083,43.5332905191935,1767938.18758238,0.0,1.0
2024-10-28,45.67,45.7999,45.605,45.75,47256614,43.305715051439,43.4288902733611,43.2440800289222,43.3815735406905,49836599.1374685,0.0,1.0
2024-10-29,45.74,45.74,45.5,45.54,2536039,43.3720912295341,43.3720912295341,43.1445157617796,43.1824450064054,2674494.60175006,0.0,1.0
2024-10-30,45.56,45.7577,45.525,45.67,2498867,43.3360584471396,43.5241080247296,43.3027669184818,43.4406889657785,2627105.10829844,0.142,1.0
2024-10-31,45.51,45.59,45.4002,45.52,7055008,43.2884991204856,43.364594043132,43.1840588391534,43.2980109858164,7417060.43414328,0.0,1.0
2024-11-01,45.37,45.66,45.33,45.62,5498767,43.1553330058544,43.4311771004477,43.1172855445311,43.3931296391244,5780955.47904024,0.0,1.0
2024-11-04,45.51,45.655,45.46,45.58,4478855,43.2884991204856,43.4264211677823,43.2409397938316,43.3550821778012,4708703.12418708,0.0,1.0
2024-11-05,45.61,45.6399,45.3907,45.51,3171104,43.3836177737936,43.4120582511327,43.1750225670891,43.2884991204856,3333840.30336373,0.0,1.0
2024-11-06,45.28,45.3856,45.0041,45.16,2873230,43.0697262178771,43.1701715157704,42.8072938534003,42.9555838339075,3020679.85623737,0.0,1.0
2024-11-07,45.61,45.66,45.4,45.4,2726704,43.3836177737936,43.4311771004477,43.1838686018468,43.1838686018468,2866634.36157978,0.0,1.0
2024-11-08,45.69,45.7898,45.64,45.68,2148405,43.4597126964401,43.5546411124415,43.4121533697861,43.4502008311093,2258657.92384865,0.0,1.0
2024-11-11,45.62,45.625,45.54,45.61,1906222,43.3931296391244,43.3978855717898,43.317034716478,43.3836177737936,2004046.45535391,0.0,1.0
2024-11-12,45.35,45.555,45.3237,45.5,2008913,43.1363092751928,43.3313025144742,43.1112930693727,43.2789872551548,2112007.40352613,0.0,1.0
2024-11-13,45.34,45.55,45.29,45.55,3766058,43.126797409862,43.3265465818088,43.0792380832079,43.3265465818088,3959326.45072674,0.0,1.0
2024-11-14,45.34,45.49,45.2901,45.45,3834663,43.126797409862,43.269475389824,43.0793332018613,43.2314279285008,4031452.15647851,0.0,1.0
2024-11-15,45.34,45.4199,45.1406,45.31,9084016,43.126797409862,43.2027972138551,42.9371308151657,43.0982618138695,9550194.08294426,0.0,1.0
2024-11-18,45.37,45.41,45.23,45.29,2149093,43.1553330058544,43.1933804671776,43.0221668912231,43.0792380832079,2259381.23097724,0.0,1.0
2024-11-19,45.45,45.51,45.4021,45.46,2775404,43.2314279285008,43.2884991204856,43.1858660935662,43.2409397938316,2917833.57257185,0.0,1.0
2024-11-20,45.42,45.49,45.35,45.42,2707158,43.2028923325084,43.269475389824,43.1363092751928,43.2028923325084,2846085.29016189,0.0,1.0
2024-11-21,45.39,45.51,45.35,45.47,2481086,43.174356736516,43.2884991204856,43.1363092751928,43.2504516591624,2608411.61403457,0.0,1.0
2024-11-22,45.44,45.46,45.37,45.45,2430711,43.22191606317,43.2409397938316,43.1553330058544,43.2314279285008,2555451.44455355,0.0,1.0
2024-11-25,45.83,45.83,45.7,45.75,2103235,43.5928788110713,43.5928788110713,43.4692245617709,43.5167838884249,2211169.86716462,0.0,1.0
2024-11-26,45.73,45.7999,45.64,45.75,1404686,43.4977601577633,43.5642480964256,43.4121533697861,43.5167838884249,1476772.3797046,0.0,1.0
2024-11-27,45.72,45.7899,45.65,45.7,1717227,43.6347310185269,43.7014429104384,43.5679236875711,43.6156432096824,1799291.90824311,0.154,1.0
2024-11-29,45.91,45.91,45.83,45.86,2150832,43.8160652025496,43.8160652025496,43.7397139671716,43.7683456804384,2253618.54524203,0.0,1.0
2024-12-02,45.93,45.96,45.77,45.89,2044487,43.8351530113941,43.8637847246609,43.6824505406381,43.7969773937051,2142191.40253923,0.0,1.0
2024-12-03,45.84,45.97,45.82,45.96,1444728,43.7492578715939,43.8733286290831,43.7301700627494,43.8637847246609,1513770.39844601,0.0,1.0
2024-12-04,45.98,46.0,45.716,45.73,1793653,43.8828725335054,43.9019603423499,43.630913456758,43.6442749229491,1879370.24580674,0.0,1.0
2024-12-05,46.0,46.02,45.8842,45.94,1969947,43.9019603423499,43.9210481511944,43.7914419291402,43.8446969158164,2064089.19541085,0.0,1.0
2024-12-06,46.12,46.1899,46.0048,46.15,1312801,44.0164871954169,44.0831990873284,43.9065414164725,44.0451189086836,1375538.71237376,0.0,1.0
2024-12-09,45.99,46.09,45.9716,46.09,1367842,43.8924164379276,43.9878554821501,43.8748556537907,43.9878554821501,1433210.07784939,0.0,1.0
2024-12-10,45.91,45.9791,45.8501,45.94,1505372,43.8160652025496,43.8820135821074,43.7588972150603,43.8446969158164,1577312.52682129,0.0,1.0
2024-12-11,45.82,46.0499,45.8,46.01,1444302,43.7301700627494,43.9495844254169,43.7110822539049,43.9115042467721,1513324.04024589,0.0,1.0
2024-12-12,45.66,45.79,45.64,45.79,1652583,43.5774675919934,43.7015383494826,43.5583797831489,43.7015383494826,1731558.62305922,0.0,1.0
2024-12-13,45.47,45.65,45.46,45.63,1547352,43.3961334079706,43.5679236875711,43.3865895035484,43.5488358787266,1621298.71752761,0.0,1.0
2024-12-16,45.51,45.54,45.46,45.52,2074297,43.4343090256596,43.4629407389264,43.3865895035484,43.4438529300819,2173425.99865537,0.0,1.0
2024-12-17,45.52,45.555,45.477,45.5,1757186,43.4438529300819,43.4772565955597,43.4028141410662,43.4247651212374,1841160.51697188,0.0,1.0
2024-12-18,45.16,45.5499,45.15,45.53,2119593,43.1002723708809,43.4723892043044,43.0907284664586,43.4533968345041,2220886.65835602,0.0,1.0
2024-12-19,45.04,45.13,44.96,45.07,2661123,42.9857455178139,43.0716406576141,42.9093942824359,43.0143772310806,2788295.94499715,0.0,1.0
2024-12-20,45.17,45.26,45.1205,45.17,2166002,43.1098162753031,43.1957114151034,43.062573948413,43.1098162753031,2269513.50743867,0.0,1.0
2024-12-23,45.02,45.2,44.99,45.15,3192424,42.9666577089694,43.1384479885699,42.9380259957026,43.0907284664586,3344987.39588948,0.0,1.0
2024-12-24,45.06,45.07,44.92,44.98,1040260,43.0048333266584,43.0143772310806,42.8712186647469,42.9284820912804,1089973.19543018,0.0,1.0
2024-12-26,45.11,45.12,44.92,44.96,3213584,43.0525528487696,43.0620967531919,42.8712186647469,42.9093942824359,3367158.61540701,0.0,1.0
2024-12-27,45.01,45.1198,45.0,45.09,1936345,42.9571138045471,43.0619058751034,42.9475699001249,43.0334650399251,2028881.38264015,0.0,1.0
2024-12-30,44.94,44.99,44.9,44.91,2804291,43.1174513988409,43.1654236411627,43.0790736049835,43.0886680534478,2922826.68505281,0.238,1.0
2024-12-31,44.87,45.0399,44.8346,45.0,2894680,43.0502902595904,43.2132999389999,43.0163259120265,43.1750180896271,3017036.37343224,0.0,1.0
2025-01-02,44.92,45.0156,44.821,45.0,2306467,43.0982625019122,43.1899854292315,43.003277462115,43.1750180896271,2403959.96556481,0.0,1.0
2025-01-03,44.87,44.9721,44.84,44.94,1544543,43.0502902595904,43.1482495784115,43.0215069141973,43.1174513988409,1609829.8987557,0.0,1.0
2025-01-06,44.84,44.9,44.77,44.82,1637992,43.0215069141973,43.0790736049835,42.9543457749468,43.0023180172686,1707228.93148501,0.0,1.0
2025-01-07,44.69,44.8299,44.63,44.81,2048797,42.8775901872319,43.0118165212483,42.8200234964457,42.9927235688042,2135398.41045603,0.0,1.0
2025-01-08,44.74,44.75,44.6,44.65,1890953,42.9255624295537,42.935156878018,42.7912401510526,42.8392123933744,1970882.44001092,0.0,1.0
2025-01-10,44.47,44.62,44.43,44.62,2568372,42.6665123210159,42.8104290479813,42.6281345271585,42.8104290479813,2676935.53156305,0.0,1.0
2025-01-13,44.41,44.47,44.3618,44.44,2758710,42.6089456302297,42.6665123210159,42.5627003886315,42.6377289756228,2875319.00374179,0.0,1.0
2025-01-14,44.43,44.46,44.3722,44.44,2894897,42.6281345271585,42.6569178725516,42.5726786150345,42.6377289756228,3017262.54589104,0.0,1.0
2025-01-15,44.83,44.85,44.72,44.79,1550137,43.0119124657329,43.0311013626617,42.906373532625,42.9735346718755,1615660.35375349,0.0,1.0
2025-01-16,44.93,44.98,44.735,44.81,1983682,43.1078569503765,43.1558291926983,42.9207652053215,42.9927235688042,2067531.03877556,0.0,1.0
2025-01-17,44.92,45.0,44.8847,44.98,1505001,43.0982625019122,43.1750180896271,43.064394098833,43.1558291926983,1568616.4823234,0.0,1.0
2025-01-21,45.08,45.0999,45.0101,45.06,1852867,43.251773677342,43.270866629786,43.1847084825761,43.2325847804132,1931186.5678183,0.0,1.0
2025-01-22,44.99,45.1,44.95,45.1,2138829,43.1654236411627,43.2709625742707,43.1270458473053,43.2709625742707,2229236.00866131,0.0,1.0
2025-01-23,44.91,44.92,44.835,44.89,1883718,43.0886680534478,43.0982625019122,43.0167096899651,43.0694791565191,1963341.62093532,0.0,1.0
2025-01-24,45.01,45.01,44.86,44.92,2179530,43.1846125380914,43.1846125380914,43.040695811126,43.0982625019122,2271657.41532286,0.0,1.0
2025-01-27,45.22,45.23,45.1,45.17,2717176,43.386095955843,43.3956904043074,43.2709625742707,43.3381237135212,2832029.38667388,0.0,1.0
2025-01-28,45.19,45.21,45.0884,45.1,1306111,43.3573126104499,43.3765015073787,43.259833014052,43.2709625742707,1361319.52227533,0.0,1.0
2025-01-29,45.19,45.259,45.0543,45.23,1327376,43.3573126104499,43.423514304854,43.2271159447886,43.3956904043074,1383483.38096819,0.0,1.0
2025-01-30,45.08,45.1559,45.06,45.1,1579461,43.3928120697681,43.4658713962121,43.3735606003494,43.4120635391868,1640873.18806441,0.147,1.0
2025-01-31,45.04,45.1778,44.95,45.09,1775143,43.3543091309307,43.4869517552256,43.2676775185465,43.4024378044774,1844163.64423067,0.0,1.0
2025-02-03,45.07,45.22,44.991,45.11,2597873,43.3831863350587,43.527572355699,43.3071430308548,43.4216892738961,2698882.81616099,0.0,1.0
2025-02-04,45.15,45.16,44.96,45.01,1510919,43.4601922127336,43.4698179474429,43.2773032532558,43.3254319268026,1569666.1560096,0.0,1.0
2025-02-05,45.39,45.45,45.28,45.28,1814198,43.6912098457581,43.7489642540142,43.5853267639552,43.5853267639552,1884737.17049048,0.0,1.0
2025-02-06,45.35,45.3999,45.2752,45.35,1803822,43.6527069069206,43.7007393231203,43.5807064112947,43.6527069069206,1873957.73358172,0.0,1.0
2025-02-07,45.19,45.245,45.135,45.23,4502692,43.498695151571,43.5516366924724,43.4457536106695,43.5371980904084,4677764.48858952,0.0,1.0
2025-02-10,45.2,45.3,45.18,45.24,4562178,43.5083208862803,43.6045782333739,43.4890694168616,43.5468238251178,4739563.40762912,0.0,1.0
2025-02-11,45.11,45.155,45.082,45.11,1605257,43.4216892738961,43.4650050800882,43.39473721671,43.4216892738961,1667672.18136612,0.0,1.0
2025-02-12,44.9,45.0999,44.7801,44.89,1961041,43.2195488449997,43.4119672818397,43.1041362858346,43.2099231102904,2037289.68147679,0.0,1.0
2025-02-13,45.16,45.21,45.038,45.04,2039863,43.4698179474429,43.5179466209897,43.3523839839888,43.3543091309307,2119176.41779355,0.0,1.0
2025-02-14,45.32,45.39,45.25,45.25,1223524,43.6238297027926,43.6912098457581,43.5564495598271,43.5564495598271,1271096.73904789,0.0,1.0
2025-02-18,45.14,45.2699,45.12,45.25,2240247,43.4505664780242,43.5756047718987,43.4313150086055,43.5564495598271,2327351.69588975,0.0,1.0
2025-02-19,45.2,45.2,45.08,45.09,1630624,43.5083208862803,43.5083208862803,43.3928120697681,43.4024378044774,1694025.49440242,0.0,1.0
2025-02-20,45.26,45.2898,45.2,45.22,2074199,43.5660752945365,43.5947599839703,43.5083208862803,43.527572355699,2154847.46113389,0.0,1.0
2025-02-21,45.45,45.505,45.29,45.3,1727916,43.7489642540142,43.8019057949156,43.5949524986645,43.6045782333739,1795100.37641163,0.0,1.0
2025-02-24,45.51,45.53,45.4,45.44,1584557,43.8067186622703,43.825970131689,43.7008355804674,43.7393385193048,1646167.32939894,0.0,1.0
2025-02-25,45.8,45.805,45.66,45.71,1617365,44.0858649688416,44.0906778361963,43.9511046829106,43.9992333564574,1680250.96144431,0.0,1.0
2025-02-26,45.88,45.91,45.7323,45.8,2507121,44.1628708465164,44.1917480506445,44.0206987448593,44.0858649688416,2604602.22071531,0.0,1.0
2025-02-27,45.66,45.7299,45.6,45.67,2764689,44.1080041586731,44.1755282386269,44.0500435750218,44.1176642559483,2861968.07468056,0.163,1.0
2025-02-28,45.89,45.89,45.69,45.76,1920077,44.3301863960032,44.3301863960032,44.1369844504988,44.2046051314253,1987637.33458933,0.0,1.0
2025-03-03,45.98,45.98,45.6701,45.74,2079101,44.4171272714803,44.4171272714803,44.1177608569211,44.1852849368749,2152256.79490041,0.0,1.0
2025-03-04,45.8,46.05,45.78,46.0,3079464,44.2432455205262,44.4847479524068,44.2239253259758,44.4364474660307,3187818.83066346,0.0,1.0
2025-03-05,45.64,45.8744,45.64,45.84,1909539,44.0886839641226,44.3151166442539,44.0886839641226,44.2818859096271,1976728.54174826,0.0,1.0
2025-03-06,45.59,45.7099,45.4932,45.64,1650778,44.0403834777465,44.1562080440765,43.9468737361224,44.0886839641226,1708862.70910943,0.0,1.0
2025-03-07,45.56,45.8399,45.5147,45.76,1625544,44.0114031859209,44.2817893086544,43.9676429452641,44.2046051314253,1682740.81894511,0.0,1.0
2025-03-10,45.76,45.84,45.712,45.74,2225367,44.2046051314253,44.2818859096271,44.1582366645043,44.1852849368749,2303669.34886624,0.0,1.0
2025-03-11,45.59,45.815,45.5601,45.75,2291748,44.0403834777465,44.2577356664391,44.0114997868936,44.1949450341501,2372386.04820037,0.0,1.0
2025-03-12,45.48,45.5657,45.46,45.55,2295652,43.9341224077191,44.0169094413677,43.9148022131686,44.0017430886456,2376427.4153717,0.0,1.0
2025-03-13,45.59,45.5999,45.3701,45.46,1471718,44.0403834777465,44.049946974049,43.8279579386643,43.9148022131686,1523502.25682988,0.0,1.0
2025-03-14,45.52,45.61,45.4699,45.5,1748666,43.97276279682,44.059703672297,43.9243657094711,43.9534426022695,1810195.02203661,0.0,1.0
2025-03-17,45.58,45.67,45.5204,45.58,4107602,44.0307233804713,44.1176642559483,43.973149200711,44.0307233804713,4252133.16488547,0.0,1.0
2025-03-18,45.61,45.66,45.49,45.55,1358122,44.059703672297,44.1080041586731,43.9437825049943,44.0017430886456,1405909.23808114,0.0,1.0
2025-03-19,45.74,45.77,45.53,45.59,1394411,44.1852849368749,44.2142652287006,43.9824228940952,44.0403834777465,1443475.11238458,0.0,1.0
2025-03-20,45.77,45.92,45.745,45.92,1625471,44.2142652287006,44.3591666878289,44.1901149855125,44.3591666878289,1682665.2503479,0.0,1.0
2025-03-21,45.73,45.9299,45.71,45.85,1129232,44.1756248395997,44.3687301841314,44.1563046450492,44.2915460069024,1168965.45430885,0.0,1.0
2025-03-24,45.55,45.71,45.53,45.65,1301345,44.0017430886456,44.1563046450492,43.9824228940952,44.0983440613979,1347134.4676183,0.0,1.0
2025-03-25,45.6,45.65,45.5301,45.54,1351166,44.0500435750218,44.0983440613979,43.9825194950679,43.9920829913704,1398708.48243467,0.0,1.0
2025-03-26,45.48,45.63,45.47,45.53,1384253,43.9341224077191,44.0790238668474,43.9244623104438,43.9824228940952,1432959.6903235,0.0,1.0
2025-03-27,45.45,45.5199,45.42,45.46,1566168,43.9051421158934,43.9726661958472,43.8761618240677,43.9148022131686,1621275.59938435,0.0,1.0
2025-03-28,45.5,45.54,45.41,45.41,2534347,44.1302223824061,44.1690181823027,44.0429318326387,44.0429318326387,2613011.72472616,0.183,1.0
2025-03-31,45.65,45.7279,45.5,45.65,2061933,44.2757066320184,44.3512614523171,44.1302223824061,44.2757066320184,2125934.25627974,0.0,1.0
2025-04-01,45.73,45.83,45.6863,45.7,2111849,44.3532982318117,44.4502877315532,44.3109138204246,44.3242013818892,2177399.62122441,0.0,1.0
2025-04-02,45.72,45.8643,45.61,45.86,1878039,44.3435992818375,44.4835551299646,44.2369108321218,44.4793845814757,1936332.28855125,0.0,1.0
2025-04-03,45.96,46.08,45.91,46.0,1708696,44.5763740812173,44.6927614809071,44.5278793313465,44.6151698811139,1761732.9757893,0.0,1.0
2025-04-04,45.9,46.1999,45.8932,46.12,2571633,44.5181803813723,44.8090518910972,44.5115850953899,44.7315572808037,2651455.06147845,0.0,1.0
2025-04-07,45.3,45.7799,45.3,45.73,3423361,43.936243382923,44.4016959921827,43.936243382923,44.3532982318117,3529620.22602677,0.0,1.0
2025-04-08,45.01,45.39,44.9804,45.23,6251991,43.6549738336725,44.0235339326904,43.626264941749,43.8683507331039,6446049.33179333,0.0,1.0
2025-04-09,45.18,45.32,44.49,44.7,3446044,43.8198559832331,43.9556412828713,43.1506284350164,43.3543063844737,3553007.29376137,0.0,1.0
2025-04-10,44.78,45.1188,44.752,45.03,1909031,43.4318979842669,43.7604984093913,43.4047409243393,43.6743717336208,1968286.26303569,0.0,1.0
2025-04-11,44.68,44.77,44.3022,44.63,1937258,43.3349084845254,43.4221990342928,42.9684821545018,43.2864137346546,1997389.41345426,0.0,1.0
2025-04-14,44.9,44.995,44.71,44.85,4185405,43.5482853839568,43.6404254087113,43.3640053344479,43.499790634086,4315317.64897526,0.0,1.0
2025-04-15,45.03,45.12,44.93,44.95,2079607,43.6743717336208,43.7616622833882,43.5773822338793,43.5967801338276,2144156.84743352,0.0,1.0
2025-04-16,45.16,45.1799,44.975,45.07,11706339,43.8004580832848,43.8197589937334,43.621027508763,43.7131675335174,12069697.2674299,0.0,1.0
2025-04-17,45.09,45.21,45.06,45.18,1716437,43.7325654334658,43.8489528331556,43.7034685835433,43.8198559832331,1769714.25213429,0.0,1.0
2025-04-21,44.84,45.0561,44.83,44.98,1677657,43.4900916841119,43.6996859930534,43.4803927341377,43.62587698375,1729730.54245094,0.0,1.0
2025-04-22,44.93,45.0299,44.88,45.0,1750804,43.5773822338793,43.6742747441211,43.5288874840085,43.6452748836984,1805147.98474615,0.0,1.0
2025-04-23,45.04,45.4699,45.03,45.37,1590181,43.684070683595,44.1010285429839,43.6743717336208,44.0041360327421,1639539.33594601,0.0,1.0
2025-04-24,45.32,45.34,45.15,45.24,1756699,43.9556412828713,43.9750391828196,43.7907591333107,43.8780496830781,1811225.96227538,0.0,1.0
2025-04-25,45.49,45.5069,45.35,45.44,1046607,44.120523432432,44.1369146578883,43.9847381327938,44.0720286825612,1079093.10058191,0.0,1.0
2025-04-28,45.63,45.6455,45.455,45.46,2302468,44.2563087320701,44.2713421045301,44.0865771075224,44.0914265825095,2373935.32922161,0.0,1.0
2025-04-29,45.61,45.61,45.43,45.44,1498620,44.4202209866334,44.4202209866334,44.2449164530312,44.2546555937869,1538759.97646585,0.189,1.0
2025-04-30,45.59,45.63,45.465,45.56,1702049,44.400742705122,44.4396992681447,44.2790034456761,44.371525282855,1747637.74618231,0.0,1.0
2025-05-01,45.43,45.6689,45.35,45.64,1961495,44.2449164530312,44.4775845256843,44.1670033269858,44.4494384089004,2014032.91030274,0.0,1.0
2025-05-02,45.26,45.3496,45.1855,45.31,1529951,44.0793510601847,44.1666137613556,44.006794461555,44.1280467639631,1570930.16558828,0.0,1.0
2025-05-05,45.18,45.26,45.11,45.22,1551771,44.0014379341393,44.0793510601847,43.9332639488496,44.040394497162,1593334.60613124,0.0,1.0
2025-05-06,45.28,45.32,45.1245,45.2,1200299,44.0988293416961,44.1377859047188,43.9473857029453,44.0209162156507,1232448.56000319,0.0,1.0
2025-05-07,45.37,45.4199,45.3243,45.35,1224482,44.1864816084972,44.235079920868,44.1419737352437,44.1670033269858,1257279.29261778,0.0,1.0
2025-05-08,45.12,45.4083,45.12,45.39,1218316,43.9430030896053,44.2237825175914,43.9430030896053,44.2059598900085,1250948.13861284,0.0,1.0
2025-05-09,45.19,45.275,45.17,45.21,1438439,44.011177074895,44.0939597713182,43.9916987933837,44.0306553564064,1476967.05087852,0.0,1.0
2025-05-12,45.05,45.16,45.05,45.07,1518403,43.8748291043156,43.981959652628,43.8748291043156,43.8943073858269,1559072.85672531,0.0,1.0
2025-05-13,45.06,45.14665,45.01,45.12,2242203,43.8845682450712,43.9689578997192,43.8358725412929,43.9430030896053,2302259.56914473,0.0,1.0
2025-05-14,44.91,45.12,44.9,45.07,1716991,43.7384811337361,43.9430030896053,43.7287419929804,43.8943073858269,1762979.96206649,0.0,1.0
2025-05-15,45.14,45.18,44.995,45.04,1668393,43.9624813711166,44.0014379341393,43.8212638301593,43.8650899635599,1713080.28280405,0.0,1.0
2025-05-16,45.19,45.34,45.1774,45.33,1584957,44.011177074895,44.1572641862301,43.9989057575429,44.1475250454745,1627409.4807352,0.0,1.0
2025-05-19,45.21,45.22,44.9313,44.95,2254004,44.0306553564064,44.040394497162,43.7592255035457,43.7774376967588,2314376.65451812,0.0,1.0
2025-05-20,45.12,45.16,45.0221,45.08,2101976,43.9430030896053,43.981959652628,43.8476569016072,43.9040465265826,2158276.64137125,0.0,1.0
2025-05-21,44.83,45.025,44.775,44.96,2326793,43.6605680076907,43.8504812524264,43.6070027335345,43.7871768375145,2389115.28067216,0.0,1.0
2025-05-22,44.91,44.93,44.73,44.79,2089418,43.7384811337361,43.7579594152475,43.563176600134,43.621611444668,2145382.28003586,0.0,1.0
2025-05-23,44.98,45.0599,44.92,45.02,1788669,43.8066551190258,43.8844708536637,43.7482202744918,43.8456116820485,1836577.83050086,0.0,1.0
2025-05-27,45.21,45.24,45.0901,45.13,1937374,44.0306553564064,44.0598727786734,43.9138830587458,43.952742230361,1989265.83833497,0.0,1.0
2025-05-28,45.13,45.1699,45.02,45.02,1473114,43.952742230361,43.9916014019761,43.8456116820485,43.8456116820485,1512570.80779085,0.0,1.0
2025-05-29,45.09,45.16,45.0331,45.04,2286621,44.0842206305626,44.1526592077225,44.0285898442712,44.0353359325912,2338790.14793154,0.175,1.0
2025-05-30,45.21,45.21,45.0267,45.12,2355180,44.2015439056938,44.2015439056938,44.0223326029308,44.1135514493454,2408913.31821294,0.0,1.0
2025-06-02,45.1,45.19,45.03,45.1,1537412,44.0939975701568,44.1819900265053,44.0255589929969,44.0939975701568,1572487.98069804,0.0,1.0
2025-06-03,45.08,45.1965,45.05,45.14,1512981,44.0744436909683,44.1883450372415,44.0451128721855,44.1331053285339,1547499.58861027,0.0,1.0
2025-06-04,45.35,45.4,45.21,45.22,1975738,44.3384210600136,44.3873057579849,44.2015439056938,44.2113208452881,2020814.36726679,0.0,1.0
2025-06-05,45.24,45.42,45.23,45.36,1481336,44.2308747244766,44.4068596371735,44.2210977848823,44.3481979996079,1515132.60946012,0.0,1.0
2025-06-06,45.01,45.275,44.99,45.12,1461872,44.0060051138084,44.2650940130566,43.9864512346199,44.1135514493454,1495224.53923802,0.0,1.0
2025-06-09,45.1,45.14,45.02,45.02,2449170,44.0939975701568,44.1331053285339,44.0157820534027,44.0157820534027,2505047.69553393,0.0,1.0
2025-06-10,45.18,45.25,45.12,45.22,1616642,44.172213086911,44.2406516640709,44.1135514493454,44.2113208452881,1653525.60933025,0.0,1.0
2025-06-11,45.34,45.35,45.22,45.25,1476293,44.3286441204193,44.3384210600136,44.2113208452881,44.2406516640709,1509974.55365813,0.0,1.0
2025-06-12,45.49,45.49,45.4,45.46,1972179,44.4752982143334,44.4752982143334,44.3873057579849,44.4459673955506,2017174.16885329,0.0,1.0
2025-06-13,45.31,45.395,45.21,45.24,2013311,44.2993133016365,44.3824172881878,44.2015439056938,44.2308747244766,2059244.5934513,0.0,1.0
2025-06-16,45.23,45.38,45.22,45.31,1494863,44.2210977848823,44.3677518787964,44.2113208452881,44.2993133016365,1528968.22731331,0.0,1.0
2025-06-17,45.36,45.39,45.25,45.32,1445658,44.3481979996079,44.3775288183907,44.2406516640709,44.3090902412308,1478640.61760931,0.0,1.0
2025-06-18,45.39,45.51,45.3335,45.44,1404914,44.3775288183907,44.4948520935219,44.322289109683,44.426413516362,1436967.0452126,0.0,1.0
2025-06-20,45.44,45.47,45.3,45.34,1913860,44.426413516362,44.4557443351448,44.2895363620422,44.3286441204193,1957524.62367846,0.0,1.0
2025-06-23,45.56,45.6474,45.49,45.53,1505049,44.5437367914933,44.6291872435472,44.4752982143334,44.5144059727104,1539386.62041248,0.0,1.0
2025-06-24,45.69,45.7274,45.4914,45.52,3024276,44.6708370062188,44.7074027603013,44.4766669858766,44.5046290331162,3093274.71121178,0.0,1.0
2025-06-25,45.72,45.73,45.595,45.66,2459221,44.7001678250016,44.7099447645958,44.5779560800732,44.6415061874359,2515328.00861461,0.0,1.0
2025-06-26,45.87,45.88,45.72,45.78,2919447,44.8468219189156,44.8565988585099,44.7001678250016,44.7588294625672,2986054.04262809,0.0,1.0
2025-06-27,45.58,45.7,45.5635,45.58,2208290,44.7353648075409,44.8531411080435,44.7191705662218,44.7353648075409,2249984.07038883,0.176,1.0
2025-06-30,45.75,45.79,45.6401,45.71,2231253,44.9022145665862,44.9414733334203,44.7943511047093,44.862955799752,2273380.62800052,0.0,1.0
2025-07-01,45.74,45.8,45.673,45.78,2217414,44.8923998748776,44.9512880251289,44.8266414404304,44.9316586417118,2259280.33793441,0.0,1.0
2025-07-02,45.7,45.71,45.62,45.64,1826179,44.8531411080435,44.862955799752,44.7746235743751,44.7942529577922,1860658.54560705,0.0,1.0
2025-07-03,45.63,45.64,45.56,45.62,1613219,44.7844382660837,44.7942529577922,44.7157354241239,44.7746235743751,1643677.71082991,0.0,1.0
2025-07-07,45.45,45.62,45.42,45.55,2472832,44.6077738153299,44.7746235743751,44.5783297402042,44.7059207324153,2519520.8096526,0.0,1.0
2025-07-08,45.41,45.4399,45.3455,45.36,1981287,44.5685150484957,44.5978609767042,44.5052102869756,44.519441589953,2018695.0938819,0.0,1.0
2025-07-09,45.62,45.62,45.45,45.49,1621166,44.7746235743751,44.7746235743751,44.6077738153299,44.6470325821641,1651774.75578659,0.0,1.0
2025-07-10,45.6,45.62,45.52,45.59,1399722,44.754994190958,44.7746235743751,44.6764766572897,44.7451794992495,1426149.7371146,0.0,1.0
2025-07-11,45.42,45.49,45.39,45.49,1724900,44.5783297402042,44.6470325821641,44.5488856650786,44.6470325821641,1757467.32676129,0.0,1.0
2025-07-14,45.4,45.455,45.36,45.42,1988901,44.5587003567872,44.6126811611841,44.519441589953,44.5783297402042,2026452.85156406,0.0,1.0
2025-07-15,45.26,45.48,45.25,45.48,1721563,44.4212946728675,44.6372178904555,44.411479981159,44.6372178904555,1754067.32185121,0.0,1.0
2025-07-16,45.36,45.4,45.2323,45.33,1701075,44.519441589953,44.5587003567872,44.3941079768349,44.4899975148274,1733192.49398253,0.0,1.0
2025-07-17,45.36,45.4178,45.3201,45.38,1461604,44.519441589953,44.5761705080284,44.4802809700359,44.5390709733701,1489200.11285501,0.0,1.0
2025-07-18,45.44,45.5,45.41,45.46,1573987,44.5979591236213,44.6568472738726,44.5685150484957,44.6175885070384,1603704.98304077,0.0,1.0
2025-07-21,45.58,45.66,45.565,45.62,1995347,44.7353648075409,44.8138823412093,44.7206427699781,44.7746235743751,2033020.55658366,0.0,1.0
2025-07-22,45.67,45.71,45.6093,45.63,1626569,44.8236970329178,44.862955799752,44.764121854247,44.7844382660837,1657279.76823166,0.0,1.0
2025-07-23,45.56,45.6271,45.55,45.6,1872508,44.7157354241239,44.7815920054882,44.7059207324153,44.754994190958,1907862.26975426,0.0,1.0
2025-07-24,45.51,45.58,45.4301,45.46,2233294,44.6666619655811,44.7353648075409,44.5882425788299,44.6175885070384,2275460.1635179,0.0,1.0
2025-07-25,45.62,45.62,45.4982,45.52,1776626,44.7746235743751,44.7746235743751,44.6550806293651,44.6764766572897,1810169.95006934,0.0,1.0
2025-07-28,45.56,45.5799,45.52,45.57,1551018,44.7157354241239,44.7352666606239,44.6764766572897,44.7255501158324,1580302.31214484,0.0,1.0
2025-07-29,45.79,45.79,45.6093,45.63,1978940,44.9414733334203,44.9414733334203,44.764121854247,44.7844382660837,2016303.78086903,0.0,1.0
2025-07-30,45.49,45.5818,45.45,45.52,2478176,44.8187896870636,44.909235167241,44.7793798917793,44.8483470335268,2515289.39150579,0.175,1.0
2025-07-31,45.53,45.61,45.5,45.55,2233227,44.8581994823479,44.9370190729164,44.8286421358846,44.87790437999,2266672.01277241,0.0,1.0
2025-08-01,45.89,45.89,45.7446,45.77,2963326,45.2128876399065,45.2128876399065,45.0696330340481,45.0946582540536,3007705.04248822,0.0,1.0
2025-08-04,45.94,45.9499,45.8401,45.91,1678198,45.2621498840119,45.2719038083447,45.1637239202893,45.2325925375486,1703330.84746452,0.0,1.0
2025-08-05,45.95,45.9699,45.8697,45.88,1899713,45.2720023328329,45.2916087059869,45.1928871687997,45.2030351910854,1928163.27646045,0.0,1.0
2025-08-06,45.91,45.97,45.735,45.87,1718081,45.2325925375486,45.2917072304751,45.0601746831799,45.1931827422643,1743811.13893753,0.0,1.0
2025-08-07,45.88,45.9864,45.8622,45.94,1880068,45.2030351910854,45.3078652465417,45.1854978321839,45.2621498840119,1908224.07113518,0.0,1.0
2025-08-08,45.79,45.8195,45.77,45.79,1680165,45.1143631516958,45.1434278757179,45.0946582540536,45.1143631516958,1705327.30543727,0.0,1.0
2025-08-11,45.79,45.85,45.7821,45.81,1733288,45.1143631516958,45.1734778446222,45.1065797171271,45.1340680493379,1759245.88036696,0.0,1.0
2025-08-12,45.8,45.8,45.711,45.75,1699345,45.1242156005168,45.1242156005168,45.0365288060093,45.0749533564115,1724794.5468798,0.0,1.0
2025-08-13,45.97,46.0,45.92,45.93,2175125,45.2917072304751,45.3212645769383,45.2424449863697,45.2522974351908,2207699.87188118,0.0,1.0
2025-08-14,45.82,45.8991,45.8,45.89,1607443,45.143920498159,45.2218533683337,45.1242156005168,45.2128876399065,1631516.21408255,0.0,1.0
2025-08-15,45.75,45.83,45.7239,45.82,2096904,45.0749533564115,45.1537729469801,45.0492384649885,45.143920498159,2128307.42699713,0.0,1.0
2025-08-18,45.74,45.878,45.6841,45.78,1472384,45.0651009075904,45.2010647013212,45.0100257186806,45.1045107028747,1494434.55808742,0.0,1.0
2025-08-19,45.82,45.82,45.7798,45.8,1884113,45.143920498159,45.143920498159,45.1043136538983,45.1242156005168,1912329.64942689,0.0,1.0
2025-08-20,45.85,45.88,45.5,45.81,1834841,45.1734778446222,45.2030351910854,44.8286421358846,45.1340680493379,1862319.74742709,0.0,1.0
2025-08-21,45.73,45.835,45.683,45.8,2291478,45.0552484587693,45.1586991713906,45.0089419493103,45.1242156005168,2325795.38510134,0.0,1.0
2025-08-22,45.98,46.0,45.79,45.82,2105515,45.3015596792962,45.3212645769383,45.1143631516958,45.143920498159,2137047.38612443,0.0,1.0
2025-08-25,45.92,45.9772,45.8901,45.91,1840547,45.2424449863697,45.2988009936263,45.2129861643947,45.2325925375486,1868111.20100744,0.0,1.0
2025-08-26,45.99,46.0,45.895,45.93,1868588,45.3114121281172,45.3212645769383,45.217813864317,45.2522974351908,1896572.14560024,0.0,1.0
2025-08-27,46.04,46.04,45.91,45.94,1709707,45.3606743722226,45.3606743722226,45.2325925375486,45.2621498840119,1735311.72914401,0.0,1.0
2025-08-28,45.93,46.0899,45.8345,45.86,1849702,45.4335824934985,45.5917542731787,45.3391146701123,45.3643390627442,1869912.25867248,0.184,1.0
2025-08-29,45.88,45.9699,45.8205,45.86,2211974,45.3841229001026,45.4730512490285,45.3252659839615,45.3643390627442,2236142.52374966,0.0,1.0
2025-09-02,45.78,45.7899,45.71,45.71,2087146,45.2852037133108,45.2949967128032,45.2159602825565,45.2159602825565,2109950.6250408,0.0,1.0
2025-09-03,45.95,45.9899,45.8,45.82,1858762,45.4533663308569,45.4928350863869,45.3049875506691,45.3247713880275,1879071.25026332,0.0,1.0
2025-09-04,46.11,46.12,45.9835,46.05,2054267,45.6116370297239,45.6215289484031,45.4865042584322,45.5522855176488,2076712.3817168,0.0,1.0
2025-09-05,46.32,46.385,46.3,46.34,1976724,45.8193673219868,45.8836647934015,45.7995834846284,45.8391511593451,1998322.12951712,0.0,1.0
2025-09-08,46.48,46.4883,46.408,46.44,1333000,45.9776380208537,45.9858483133575,45.9064162063636,45.938070346137,1347564.65679899,0.0,1.0
2025-09-09,46.44,46.5,46.35,46.45,2427021,45.938070346137,45.9974218582121,45.8490430780243,45.9479622648162,2453539.17547558,0.0,1.0
2025-09-10,46.49,46.5599,46.4435,46.49,1861621,45.9875299395329,46.0566744511004,45.9415325176747,45.9875299395329,1881961.48833818,0.0,1.0
2025-09-11,46.61,46.6499,46.52,46.54,1613682,46.1062329636831,46.1457017192131,46.0172056955705,46.0369895329288,1631313.45124735,0.0,1.0
2025-09-12,46.51,46.61,46.43,46.52,2586804,46.0073137768913,46.1062329636831,45.9281784274578,46.0172056955705,2615068.00034978,0.0,1.0
2025-09-15,46.6,46.75,46.55,46.59,1606823,46.096341045004,46.2447198251917,46.046881451608,46.0864491263248,1624379.50827586,0.0,1.0
2025-09-16,46.63,46.6566,46.58,46.6,2923190,46.1260168010415,46.1523293047282,46.0765572076456,46.096341045004,2955129.42918848,0.0,1.0
2025-09-17,46.54,46.7493,46.495,46.69,2479659,46.0369895329288,46.2440273908842,45.9924758988725,46.1853683131166,2506752.31006267,0.0,1.0
2025-09-18,46.42,46.485,46.3575,46.45,2277335,45.9182865087786,45.9825839801933,45.8564620170337,45.9479622648162,2302217.67268667,0.0,1.0
2025-09-19,46.4,46.44,46.3535,46.42,1619206,45.8985026714203,45.938070346137,45.852505249562,45.9182865087786,1636897.80770958,0.0,1.0
2025-09-22,46.35,46.4427,46.33,46.4,1777345,45.8490430780243,45.9407411641804,45.829259240666,45.8985026714203,1796764.66987127,0.0,1.0
2025-09-23,46.44,46.45,46.3528,46.41,2339213,45.938070346137,45.9479622648162,45.8518128152545,45.9083945900994,2364771.76558495,0.0,1.0
2025-09-24,46.37,46.45,46.3347,46.41,1845496,45.8688269153827,45.9479622648162,45.8339084424452,45.9083945900994,1865660.30297368,0.0,1.0
2025-09-25,46.31,46.3299,46.2136,46.31,2579014,45.8094754033076,45.8291603214792,45.7141173072402,45.8094754033076,2607192.88506361,0.0,1.0
2025-09-26,46.28,46.37,46.25,46.29,1802590,45.77979964727,45.8688269153827,45.7501238912325,45.7896915659492,1822285.50240007,0.0,1.0
2025-09-29,46.26,46.28,46.1501,46.18,2048116,45.926200043722,45.9460557289981,45.8170930531296,45.8467773026174,2063002.07876553,0.168,1.0
2025-09-30,46.24,46.34,46.2023,46.26,2352688,45.9063443584458,46.0056227848266,45.8689163917003,45.926200043722,2369787.76333309,0.0,1.0
2025-10-01,46.34,46.3799,46.2735,46.35,3621422,46.0056227848266,46.0452348769525,45.9396026312834,46.0155506274646,3647743.15228591,0.0,1.0
2025-10-02,46.41,46.42,46.31,46.34,3371363,46.0751176832931,46.0850455259311,45.9758392569123,46.0056227848266,3395866.67809498,0.0,1.0
2025-10-03,46.33,46.4399,46.32,46.42,1946010,45.9956949421885,46.1048019327809,45.9857670995504,46.0850455259311,1960153.95382806,0.0,1.0
2025-10-06,46.22,46.3182,46.21,46.27,1665531,45.8864886731697,45.9839800878756,45.8765608305316,45.93612788636,1677636.38155672,0.0,1.0
2025-10-07,46.32,46.37,46.255,46.29,1674184,45.9857670995504,46.0354063127408,45.9212361224029,45.9559835716362,1686352.27313101,0.0,1.0
2025-10-08,46.32,46.41,46.3,46.41,2080930,45.9857670995504,46.0751176832931,45.9659114142743,46.0751176832931,2096054.57687238,0.0,1.0
2025-10-09,46.27,46.8158,46.2301,46.3,1742801,45.93612788636,46.477989537546,45.8965157942341,45.9659114142743,1755467.99393914,0.0,1.0
2025-10-10,46.42,46.46,46.3444,46.42,2208432,46.0850455259311,46.1247568964834,46.0099910355873,46.0850455259311,2224483.28454654,0.0,1.0
2025-10-13,46.49,46.4974,46.38,46.42,1404692,46.1545404243976,46.1618870279498,46.0453341553788,46.0850455259311,1414901.55636952,0.0,1.0
2025-10-14,46.57,46.59,46.4635,46.49,2117560,46.2339631655022,46.2538188507784,46.1282316414067,46.1545404243976,2132950.81035973,0.0,1.0
2025-10-15,46.57,46.67,46.5399,46.6,4565466,46.2339631655022,46.3332415918829,46.2040803591616,46.2637466934164,4598648.63539631,0.0,1.0
2025-10-16,46.76,46.76,46.54,46.57,2732078,46.4225921756256,46.4225921756256,46.204179637588,46.2339631655022,2751935.23870209,0.0,1.0
2025-10-17,46.67,46.8099,46.61,46.7,5305437,46.3332415918829,46.4721321103896,46.2736745360545,46.3630251197972,5343997.87890899,0.0,1.0
2025-10-20,46.73,46.74,46.68,46.73,1861730,46.3928086477114,46.4027364903494,46.343169434521,46.3928086477114,1875261.39149352,0.0,1.0
2025-10-21,46.81,46.8495,46.75,46.82,2060096,46.4722313888159,46.5114463672363,46.4126643329875,46.482159231454,2075069.15157958,0.0,1.0
2025-10-22,46.82,46.8265,46.75,46.81,2162862,46.482159231454,46.4886123291688,46.4126643329875,46.4722313888159,2178582.07351682,0.0,1.0
2025-10-23,46.71,46.81,46.69,46.74,2157453,46.3729529624352,46.4722313888159,46.3530972771591,46.4027364903494,2173133.75992323,0.0,1.0
2025-10-24,46.76,46.8014,46.6942,46.77,2524666,46.4225921756256,46.4636934441472,46.3572669710671,46.4325200182637,2543015.73064643,0.0,1.0
2025-10-27,46.81,46.81,46.69,46.75,3367272,46.4722313888159,46.4722313888159,46.3530972771591,46.4126643329875,3391745.94396459,0.0,1.0
2025-10-28,46.85,46.86,46.78,46.81,2020432,46.5119427593682,46.5218706020063,46.4424478609017,46.4722313888159,2035116.86642964,0.0,1.0
2025-10-29,46.61,46.84,46.5835,46.83,2025104,46.2736745360545,46.5020149167302,46.2473657530636,46.4920870740921,2039822.82337348,0.0,1.0
2025-10-30,46.37,46.43,46.3,46.31,2572673,46.2012012847966,46.260982869379,46.1314561027837,46.1414197002141,2582072.40704921,0.167,1.0
2025-10-31,46.36,46.46,46.33,46.39,2349051,46.1912376873662,46.2908736616702,46.1613468950749,46.2211284796574,2357633.39136041,0.0,1.0
2025-11-03,46.32,46.4,46.2525,46.31,2904280,46.1513832976445,46.2310920770878,46.0841290149893,46.1414197002141,2914890.95207393,0.0,1.0
2025-11-04,46.36,46.39,46.31,46.32,2117863,46.1912376873662,46.2211284796574,46.1414197002141,46.1513832976445,2125600.73286052,0.0,1.0
2025-11-05,46.2,46.35,46.185,46.29,3240573,46.0318201284797,46.1812740899358,46.0168747323341,46.1214925053533,3252412.61766602,0.0,1.0
2025-11-06,46.38,46.4,46.255,46.35,1978188,46.211164882227,46.2310920770878,46.0866199143469,46.1812740899358,1985415.42230819,0.0,1.0
2025-11-07,46.36,46.4183,46.3123,46.32,2598330,46.1912376873662,46.2493254603854,46.1437113276231,46.1513832976445,2607823.14635719,0.0,1.0
2025-11-10,46.34,46.38,46.3204,46.35,2454218,46.1713104925054,46.211164882227,46.1517818415418,46.1812740899358,2463184.62497313,0.0,1.0
2025-11-11,46.47,46.49,46.36,46.44,1935649,46.3008372591006,46.3207644539615,46.1912376873662,46.2709464668094,1942721.00365356,0.0,1.0
2025-11-12,46.47,46.49,46.4306,46.46,2149879,46.3008372591006,46.3207644539615,46.2615806852248,46.2908736616702,2157733.70513647,0.0,1.0
2025-11-13,46.33,46.4199,46.32,46.39,3803922,46.1613468950749,46.2509196359743,46.1513832976445,46.2211284796574,3817819.84526113,0.0,1.0
2025-11-14,46.25,46.4199,46.24,46.38,2114233,46.0816381156317,46.2509196359743,46.0716745182013,46.211164882227,2121957.47044917,0.0,1.0
2025-11-17,46.27,46.325,46.26,46.29,1839376,46.1015653104925,46.1563650963597,46.0916017130621,46.1214925053533,1846096.26477541,0.0,1.0
2025-11-18,46.31,46.3799,46.26,46.35,3104647,46.1414197002141,46.2110652462527,46.0916017130621,46.1812740899358,3115990.0042983,0.0,1.0
2025-11-19,46.29,46.6,46.27,46.37,2555479,46.1214925053533,46.4303640256959,46.1015653104925,46.2012012847966,2564815.58779282,0.0,1.0
2025-11-20,46.35,46.3875,46.32,46.34,2362752,46.1812740899358,46.2186375802998,46.1513832976445,46.1713104925054,2371384.44874274,0.0,1.0
2025-11-21,46.46,46.47,46.381,46.47,2639105,46.2908736616702,46.3008372591006,46.21216124197,46.3008372591006,2648747.12013755,0.0,1.0
2025-11-24,46.54,46.558,46.48,46.51,1701635,46.3705824411135,46.3885169164882,46.310800856531,46.3406916488223,1707852.02020202,0.0,1.0
2025-11-25,46.63,46.6858,46.55,46.58,2654375,46.4602548179872,46.5158516916488,46.3805460385439,46.4104368308351,2664072.90995057,0.0,1.0
2025-11-26,46.53,46.5886,46.385,46.45,2451279,46.53,46.5886,46.385,46.45,2451279,0.17,1.0