date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-10-09,50.45,50.47,50.33,50.33,5002,34.587772355157,34.6014840587666,34.5055021334996,34.5055021334996,7295.95700494353,0.0,1.0
2014-10-10,50.34,50.41,50.29,50.39,1904,34.5123579853044,34.5603489479379,34.4780787262804,34.5466372443283,2777.18955166183,0.0,1.0
2014-10-13,50.35,50.46,50.35,50.46,5589,34.5192138371091,34.5946282069618,34.5192138371091,34.5946282069618,8152.15987617542,0.0,1.0
2014-10-14,50.48,50.669,50.43,50.57,30793,34.6083399105714,34.7379155096819,34.5740606515474,34.6700425768145,44914.9148447073,0.0,1.0
2014-10-15,50.919,51.26,50.79,51.04,17863,34.9093118048016,35.1430963513449,34.8208713165198,34.9922676116395,26055.1139502811,0.0,1.0
2014-10-16,50.68,50.95,50.55,50.95,9824,34.7454569466672,34.9305649453964,34.6563308732049,34.9305649453964,14329.364577482,0.0,1.0
2014-10-17,50.63,51.18,50.603,51.18,3556,34.7111776876432,35.0882495369066,34.6926668877703,35.0882495369066,5186.80989795666,0.0,1.0
2014-10-20,50.7395,50.81,50.68,50.81,4724,34.7862492649056,34.8345830201294,34.7454569466672,34.8345830201294,6890.46399267358,0.0,1.0
2014-10-21,50.75,50.75,50.67,50.75,1255,34.7934479093007,34.7934479093007,34.7386010948624,34.7934479093007,1830.55298704601,0.0,1.0
2014-10-22,50.65,50.66,50.55,50.66,3901,34.7248893912528,34.7317452430576,34.6563308732049,34.7317452430576,5690.02964339958,0.0,1.0
2014-10-23,50.5299,50.7,50.35,50.7,4457,34.6425506110773,34.7591686502767,34.5192138371091,34.7591686502767,6501.01566793948,0.0,1.0
2014-10-24,50.54,50.65,50.36,50.65,2619,34.6494750214001,34.7248893912528,34.5260696889139,34.7248893912528,3820.09424149282,0.0,1.0
2014-10-27,50.424,50.65,50.424,50.65,4712,34.5699471404646,34.7248893912528,34.5699471404646,34.7248893912528,6872.9606971799,0.0,1.0
2014-10-28,50.51,50.52,50.38,50.5,3049,34.6810119397022,34.6878781071818,34.5917517624667,34.6741457722225,4440.61408207348,0.076,1.0
2014-10-29,50.2805,53.22,50.264,51.49,4811,34.5234333960442,36.5417433266868,34.5121042197028,35.3538963527077,7006.82005538063,0.0,1.0
2014-10-30,50.22,50.5,50.22,50.5,2476,34.4818930827924,34.6741457722225,34.4818930827924,34.6741457722225,3606.08739495373,0.0,1.0
2014-10-31,50.23,50.51,50.23,50.51,3080,34.488759250272,34.6810119397022,34.488759250272,34.6810119397022,4485.76299533825,0.0,1.0
2014-11-03,50.17,50.32,50.17,50.32,2257,34.4475622453941,34.5505547575888,34.4475622453941,34.5505547575888,3287.13216898651,0.0,1.0
2014-11-04,50.18,50.32,50.17,50.32,33405,34.4544284128738,34.5505547575888,34.4475622453941,34.5505547575888,48651.5950841799,0.0,1.0
2014-11-05,50.2,50.26,50.18,50.26,3218,34.4681607478331,34.5093577527109,34.4544284128738,34.5093577527109,4686.74848019431,0.0,1.0
2014-11-06,50.12,50.2199,50.12,50.1899,2436,34.4132314079959,34.4818244211176,34.4132314079959,34.4612259186786,3547.83073267661,0.0,1.0
2014-11-07,50.16,50.22,50.16,50.2,2326,34.4406960779145,34.4818930827924,34.4406960779145,34.4681607478331,3387.62491141453,0.0,1.0
2014-11-10,50.24,50.39,50.22,50.22,2105,34.4956254177517,34.5986179299464,34.4818930827924,34.4818930827924,3065.75685233344,0.0,1.0
2014-11-11,50.1265,50.17,50.1265,50.17,2023,34.4176944168576,34.4475622453941,34.4176944168576,34.4475622453941,2946.33069466536,0.0,1.0
2014-11-12,50.145,50.2,50.1236,50.1701,2506,34.430396826695,34.4681607478331,34.4157032282886,34.4476309070689,3649.77989166158,0.0,1.0
2014-11-13,50.22,50.24,50.16,50.23,3211,34.4818930827924,34.4956254177517,34.4406960779145,34.488759250272,4676.55356429581,0.0,1.0
2014-11-14,50.22,50.22,50.22,50.22,112,34.4818930827924,34.4818930827924,34.4818930827924,34.4818930827924,163.118654375936,0.0,1.0
2014-11-17,50.1364,50.21,50.12,50.12,1686,34.4244919226625,34.4750269153127,34.4132314079959,34.4132314079959,2455.51831498061,0.0,1.0
2014-11-18,50.15,50.15,50.1499,50.15,2259,34.4338299104348,34.4338299104348,34.43376124876,34.4338299104348,3290.04500210036,0.0,1.0
2014-11-19,50.044,50.099,50.0,50.07,7042,34.3610485351506,34.3988124562886,34.3308373982401,34.3789005705976,10256.085393887,0.0,1.0
2014-11-20,50.05,50.05,50.0499,50.0499,1163,34.3651682356383,34.3651682356383,34.3650995739635,34.3650995739635,1693.81245570727,0.0,1.0
2014-11-21,50.108,50.18,50.0501,50.18,4092,34.4049920070203,34.4544284128738,34.3652368973131,34.4544284128738,5959.65655094939,0.0,1.0
2014-11-24,50.2,50.2,50.1205,50.15,6735,34.4681607478331,34.4681607478331,34.4135747163699,34.4338299104348,9808.96551091009,0.0,1.0
2014-11-25,50.27,50.33,50.16,50.33,13052,34.5162239201906,34.5574209250685,34.4406960779145,34.5574209250685,19009.1489010243,0.0,1.0
2014-11-26,50.31,50.31,50.2,50.31,2955,34.6226495161252,34.6226495161252,34.5469490302024,34.6226495161252,4293.89581900022,0.115,1.0
2014-11-28,50.38,50.4,50.33,50.4,5784,34.6708225526214,34.6845862773347,34.6364132408384,34.6845862773347,8404.70166399233,0.0,1.0
2014-12-01,50.309,50.59,50.309,50.59,5522,34.6219613298895,34.8153416621103,34.6219613298895,34.8153416621103,8023.99076565795,0.0,1.0
2014-12-02,50.09,50.28,49.91,50.28,7035,34.4712485442796,34.6020039290553,34.3473750218606,34.6020039290553,10222.5235487874,0.0,1.0
2014-12-03,50.09,50.09,50.01,50.09,3806,34.4712485442796,34.4712485442796,34.4161936454267,34.4712485442796,5530.47969107103,0.0,1.0
2014-12-04,50.0,50.1,49.95,49.98,4979,34.4093117830701,34.4781304066363,34.374902471287,34.3955480583569,7234.96016338482,0.0,1.0
2014-12-05,49.95,50.15,49.89,50.09,4638,34.374902471287,34.5125397184193,34.3336112971474,34.4712485442796,6739.45475753742,0.0,1.0
2014-12-08,49.95,50.12,49.91,50.12,7633,34.374902471287,34.4918941313495,34.3473750218606,34.4918941313495,11091.4743778101,0.0,1.0
2014-12-09,50.0972,50.2199,49.97,50.0,34918,34.4762034851764,34.5606439362921,34.3886661960003,34.4093117830701,50739.1723207614,0.0,1.0
2014-12-10,50.07,50.1,50.07,50.1,6931,34.4574848195664,34.4781304066363,34.4574848195664,34.4781304066363,10071.401665479,0.0,1.0
2014-12-11,50.07,50.21,50.01,50.21,3158,34.4574848195664,34.553830892559,34.4161936454267,34.553830892559,4588.87411045777,0.0,1.0
2014-12-12,50.3999,50.3999,50.08,50.21,7462,34.6845174587111,34.6845174587111,34.464366681923,34.553830892559,10842.9951273705,0.0,1.0
2014-12-15,50.05,50.24,50.05,50.24,926,34.4437210948532,34.5744764796288,34.4437210948532,34.5744764796288,1345.56599945658,0.0,1.0
2014-12-16,50.06,50.1,49.96,50.09,4273,34.4506029572098,34.4781304066363,34.3817843336437,34.4712485442796,6209.07507092655,0.0,1.0
2014-12-17,50.03,50.1,50.03,50.1,6077,34.42995737014,34.4781304066363,34.42995737014,34.4781304066363,8830.45850831281,0.0,1.0
2014-12-18,49.94,50.04,49.9,50.04,6125,34.3680206089304,34.4368392324966,34.340493159504,34.4368392324966,8900.20706983973,0.0,1.0
2014-12-19,49.9135,50.0,49.91,49.94,6771,34.3497836736854,34.4093117830701,34.3473750218606,34.3680206089304,9838.90646038935,0.0,1.0
2014-12-22,49.9234,49.95,49.9234,49.94,5739,34.3565967174184,34.374902471287,34.3565967174184,34.3680206089304,8339.31238756086,0.0,1.0
2014-12-23,50.08,50.2,50.0,50.14,26643,34.464366681923,34.5469490302024,34.4093117830701,34.5056578560627,38714.810932529,0.0,1.0
2014-12-24,50.02,50.03,49.88,49.88,677,34.4230755077833,34.42995737014,34.3267294347907,34.3267294347907,983.745336535755,0.0,1.0
2014-12-26,50.03,50.03,49.9601,49.9601,891,34.42995737014,34.42995737014,34.3818531522672,34.3818531522672,1294.70767334321,0.0,1.0
2014-12-29,50.056,50.08,50.0301,50.08,3298,34.5352498641961,34.5518082387515,34.5173806183219,34.5518082387515,4780.17934282123,0.127,1.0
2014-12-30,50.2,50.23,50.1,50.23,2423,34.634600111528,34.6552980797222,34.5656068842142,34.6552980797222,3511.93891681499,0.0,1.0
2014-12-31,50.21,50.326,50.2,50.3,12295,34.6414994342594,34.7215315779434,34.634600111528,34.7035933388418,17820.5897574248,0.0,1.0
2015-01-02,50.208,50.36,50.208,50.36,2057,34.6401195697131,34.7449892752301,34.6401195697131,34.7449892752301,2981.45206433695,0.0,1.0
2015-01-05,50.2,50.24,50.1,50.1,23475,34.634600111528,34.6621974024535,34.5656068842142,34.5656068842142,34025.0788577102,0.0,1.0
2015-01-06,50.4,50.4599,50.32,50.32,60761,34.7725865661556,34.8139135093166,34.7173919843046,34.7173919843046,88068.0645995029,0.0,1.0
2015-01-07,50.53,50.64,50.49,50.64,6396,34.8622777616636,34.9381703117087,34.834680470738,34.9381703117087,9270.47515969816,0.0,1.0
2015-01-08,50.54,50.59,50.5199,50.57,5493,34.8691770843949,34.9036736980518,34.8553094457049,34.8898750525891,7961.65104005974,0.0,1.0
2015-01-09,50.6,50.6,50.47,50.47,4527,34.9105730207832,34.9105730207832,34.8208818252753,34.8208818252753,6561.51360974885,0.0,1.0
2015-01-12,50.64,50.735,50.6191,50.63,84529,34.9381703117087,35.0037138776569,34.9237507272002,34.9312709889774,122517.822822722,0.0,1.0
2015-01-13,50.72,50.75,50.6645,50.74,40061,34.9933648935598,35.0140628617539,34.9550736524006,35.0071635390225,58065.1196642696,0.0,1.0
2015-01-14,50.85,50.8925,50.79,50.82,9365,35.0830560890677,35.1123782106761,35.0416601526794,35.0623581208736,13573.7961023411,0.0,1.0
2015-01-15,50.98,50.98,50.69,50.87,8516,35.1727472845757,35.1727472845757,34.9726669253656,35.0968547345305,12343.2405347076,0.0,1.0
2015-01-16,50.81,51.01,50.76,51.01,13404,35.0554587981422,35.1934452527698,35.0209621844853,35.1934452527698,19427.9939087859,0.0,1.0
2015-01-20,50.86,50.86,50.74,50.74,3310,35.0899554117991,35.0899554117991,35.0071635390225,35.0071635390225,4797.57235437788,0.0,1.0
2015-01-21,50.77,50.93,50.71,50.92,6144,35.0278615072167,35.1382506709188,34.9864655708284,35.1313513481874,8905.22191700837,0.0,1.0
2015-01-22,50.7,50.95,50.6689,50.95,4135,34.979566248097,35.1520493163815,34.9581093544024,35.1520493163815,5993.34189889806,0.0,1.0
2015-01-23,50.87,51.02,50.86,51.02,6321,35.0968547345305,35.2003445755012,35.0899554117991,35.2003445755012,9161.76883746906,0.0,1.0
2015-01-26,51.01,51.05,50.9705,51.05,2415,35.1934452527698,35.2210425436953,35.1661929279809,35.2210425436953,3500.34357577722,0.0,1.0
2015-01-27,51.04,51.12,51.0,51.12,5784,35.2141432209639,35.269337802815,35.1865459300384,35.269337802815,8383.43157030868,0.0,1.0
2015-01-28,50.99,51.0465,50.91,51.01,7474,35.2796867869121,35.3187788109062,35.2243352485133,35.2935246715117,10802.2291213021,0.145,1.0
2015-01-29,51.019,51.09,50.92,51.09,4447,35.2997517195816,35.3488762099105,35.2312541908131,35.3488762099105,6427.2829679463,0.0,1.0
2015-01-30,51.23,51.3,51.18,51.18,4838,35.4457414021083,35.4941739982073,35.4111466906091,35.4111466906091,6992.39824576664,0.0,1.0
2015-02-02,51.5,51.54,51.16,51.16,72090,35.6325528442042,35.6602286134036,35.3973088060094,35.3973088060094,104192.226030863,0.0,1.0
2015-02-03,51.24,51.41,51.0401,51.41,7245,35.4526603444082,35.5702823635056,35.3143506878343,35.5702823635056,10471.253677259,0.0,1.0
2015-02-04,51.22,51.22,51.07,51.14,3222,35.4388224598085,35.4388224598085,35.3350383253108,35.3834709214097,4656.78113845806,0.0,1.0
2015-02-05,51.21,51.24,51.1,51.24,3211,35.4319035175087,35.4526603444082,35.3557951522104,35.4526603444082,4640.88275468306,0.0,1.0
2015-02-06,50.83,51.04,50.8,51.04,9982,35.1689837101145,35.3142814984113,35.148226883215,35.3142814984113,14427.0606220014,0.0,1.0
2015-02-09,50.94,50.94,50.72,50.85,9566,35.2450920754128,35.2450920754128,35.0928753448162,35.1828215947142,13825.8126537833,0.0,1.0
2015-02-10,50.9,50.98,50.72,50.94,3575,35.2174163062135,35.2727678446122,35.0928753448162,35.2450920754128,5166.97472687385,0.0,1.0
2015-02-11,50.92,50.95,50.73,50.73,3004,35.2312541908131,35.2520110177127,35.0997942871161,35.0997942871161,4341.70407818995,0.0,1.0
2015-02-12,50.98,50.99,50.7565,50.7565,1379,35.2727678446122,35.2796867869121,35.1181294842107,35.1181294842107,1993.07920233819,0.0,1.0
2015-02-13,50.6,50.93,50.6,50.93,8118,35.0098480372181,35.238173133113,35.0098480372181,35.238173133113,11733.0072259474,0.0,1.0
2015-02-17,50.36,50.46,50.32,50.39,9105,34.8437934220218,34.9129828450203,34.8161176528224,34.8645502489213,13159.5258428493,0.0,1.0
2015-02-18,50.5899,50.59,50.26,50.26,7891,35.0028599054952,35.0029290949182,34.7746039990233,34.7746039990233,11404.9223971361,0.0,1.0
2015-02-19,50.6,50.64,50.5,50.62,1283,35.0098480372181,35.0375238064175,34.9406586142196,35.0236859218178,1854.32967121095,0.0,1.0
2015-02-20,50.6,50.8,50.6,50.8,3346,35.0098480372181,35.148226883215,35.0098480372181,35.148226883215,4835.99928283074,0.0,1.0
2015-02-23,50.83,50.83,50.616,50.72,5614,35.1689837101145,35.1689837101145,35.0209183448978,35.0928753448162,8113.95695571184,0.0,1.0
2015-02-24,50.99,51.05,50.75,50.83,6302,35.2796867869121,35.3212004407111,35.1136321717158,35.1689837101145,9108.32859545706,0.0,1.0
2015-02-25,51.05,51.1,50.81,50.81,4525,35.4118385848391,35.4465220702307,35.2453578549594,35.2453578549594,6523.27750355495,0.131,1.0
2015-02-26,50.97,51.064,50.8501,51.06,6476,35.3563450082125,35.4215499607488,35.2731740102434,35.4187752819174,9335.85527359599,0.0,1.0
2015-02-27,51.05,51.05,50.812,51.0,8810,35.4118385848391,35.4118385848391,35.246745194375,35.3771550994475,12700.5690179711,0.0,1.0
2015-03-02,50.91,51.1,50.81,51.1,6807,35.3147248257426,35.4465220702307,35.2453578549594,35.4465220702307,9813.02761694994,0.0,1.0
2015-03-03,50.85,50.9,50.72,50.72,2893,35.2731046432727,35.3077881286643,35.1829275812545,35.1829275812545,4170.57277741092,0.0,1.0
2015-03-04,50.61,50.9,50.61,50.9,4368,35.1066239133929,35.3077881286643,35.1066239133929,35.3077881286643,6296.94500232663,0.0,1.0
2015-03-05,50.8,50.85,50.61,50.61,4693,35.238421157881,35.2731046432727,35.1066239133929,35.1066239133929,6765.46769595213,0.0,1.0
2015-03-06,50.56,50.69,50.5,50.65,15768,35.0719404280013,35.1621174900195,35.0303202455313,35.1343707017062,22731.2794864209,0.0,1.0
2015-03-09,50.55,50.55,50.43,50.51,4433,35.065003730923,35.065003730923,34.9817633659831,35.0372569426097,6390.64954105172,0.0,1.0
2015-03-10,50.62,50.67,50.59,50.66,7960,35.1135606104712,35.1482440958628,35.0927505192363,35.1413073987845,11475.2019731044,0.0,1.0
2015-03-11,50.69,50.75,50.69,50.75,789,35.1621174900195,35.2037376724894,35.1621174900195,35.2037376724894,1137.42893929389,0.0,1.0
2015-03-12,50.81,50.86,50.74,50.86,4049,35.2453578549594,35.280041340351,35.1968009754111,35.280041340351,5837.0719584296,0.0,1.0
2015-03-13,50.5501,50.757,50.5501,50.72,2750,35.0650730978937,35.2085933604442,35.0650730978937,35.1829275812545,3964.42279221572,0.0,1.0
2015-03-16,50.57,50.65,50.55,50.57,5615,35.0788771250796,35.1343707017062,35.065003730923,35.0788771250796,8094.63053756045,0.0,1.0
2015-03-17,50.6475,50.68,50.51,50.53,2654,35.1326365274366,35.1551807929412,35.0372569426097,35.0511303367663,3826.02839656018,0.0,1.0
2015-03-18,50.78,50.78,50.59,50.64,13567,35.2245477637244,35.2245477637244,35.0927505192363,35.1274340046279,19558.2996443602,0.0,1.0
2015-03-19,50.66,50.89,50.62,50.89,2577,35.1413073987845,35.3008514315859,35.1135606104712,35.3008514315859,3715.02455837814,0.0,1.0
2015-03-20,50.9,50.99,50.9,50.99,3432,35.3077881286643,35.3702184023692,35.3077881286643,35.3702184023692,4947.59964468521,0.0,1.0
2015-03-23,50.91,51.05,50.9,51.01,3989,35.3147248257426,35.4118385848391,35.3077881286643,35.3840917965258,5750.5754611449,0.0,1.0
2015-03-24,51.09,51.11,51.0306,51.11,10670,35.4395853731524,35.4534587673091,35.3983813925072,35.4534587673091,15381.960433797,0.0,1.0
2015-03-25,51.0315,51.27,51.0315,51.27,2221,35.3990056952442,35.5644459205622,35.3990056952442,35.5644459205622,3201.81200782222,0.0,1.0
2015-03-26,50.7766,50.93,50.7766,50.92,1143,35.2221892867178,35.3285982198992,35.2221892867178,35.3216615228209,1647.75827327366,0.0,1.0
2015-03-27,50.8199,50.82,50.62,50.62,2884,35.3403212379616,35.3403907782819,35.2013101376747,35.2013101376747,4147.23427704908,0.127,1.0
2015-03-30,50.8,50.8899,50.73,50.86,2586,35.3264827142212,35.3889994621741,35.2778044900087,35.3682069064033,3718.70590861613,0.0,1.0
2015-03-31,50.8443,50.88,50.8443,50.85,806,35.3572890761157,35.3821149704641,35.3572890761157,35.361252874373,1159.0398152918,0.0,1.0
2015-04-01,51.15,51.22,51.04,51.04,7667,35.5698738352837,35.6185520594962,35.4933794829498,35.4933794829498,11025.2583918638,0.0,1.0
2015-04-02,51.07,51.1,50.99,51.0001,2225,35.5142415790409,35.5351036751319,35.458609322798,35.4656328951487,3199.58261665541,0.0,1.0
2015-04-06,51.13,51.21,50.97,51.2,4999,35.555965771223,35.6115980274659,35.4447012587373,35.6046439954355,7188.63528119569,0.0,1.0
2015-04-07,51.18,51.18,51.06,51.12,7294,35.5907359313748,35.5907359313748,35.5072875470105,35.5490117391927,10488.8789239931,0.0,1.0
2015-04-08,51.21,51.27,51.135,51.27,2968,35.6115980274659,35.653322219648,35.5594427872382,35.653322219648,4268.02750841944,0.0,1.0
2015-04-09,51.1,51.26,51.0,51.26,8405,35.5351036751319,35.6463681876177,35.4655633548284,35.6463681876177,12086.513210332,0.0,1.0
2015-04-10,51.0101,51.17,51.0101,51.06,4033,35.472586927179,35.5837818993445,35.472586927179,35.5072875470105,5799.51312043653,0.0,1.0
2015-04-13,51.06,51.07,51.06,51.07,1893,35.5072875470105,35.5142415790409,35.5072875470105,35.5142415790409,2722.16174981065,0.0,1.0
2015-04-14,51.12,51.2799,51.11,51.13,4443,35.5490117391927,35.6602067113581,35.5420577071623,35.555965771223,6389.09913069662,0.0,1.0
2015-04-15,51.25,51.27,51.19,51.27,14476,35.6394141555873,35.653322219648,35.5976899634052,35.653322219648,20816.700206159,0.0,1.0
2015-04-16,51.1899,51.225,51.0829,51.225,1973,35.5976204230849,35.6220290755114,35.52321228036,35.6220290755114,2837.20292254432,0.0,1.0
2015-04-17,51.19,51.21,51.13,51.21,2558,35.5976899634052,35.6115980274659,35.555965771223,35.6115980274659,3678.44149815934,0.0,1.0
2015-04-20,51.21,51.27,51.15,51.17,5685,35.6115980274659,35.653322219648,35.5698738352837,35.5837818993445,8175.11333738697,0.0,1.0
2015-04-21,51.23,51.24,51.12,51.24,11207,35.6255060915266,35.632460123557,35.5490117391927,35.632460123557,16115.8302853291,0.0,1.0
2015-04-22,51.0,51.17,51.0,51.17,4691,35.4655633548284,35.5837818993445,35.4655633548284,35.5837818993445,6745.72676617102,0.0,1.0
2015-04-23,51.0201,51.08,50.96,51.08,11868,35.4795409592094,35.5211956110712,35.4377472267069,35.5211956110712,17066.3579750411,0.0,1.0
2015-04-24,51.07,51.1765,51.05,51.05,9363,35.5142415790409,35.5883020201642,35.5003335149801,35.5003335149801,13464.1312538178,0.0,1.0
2015-04-27,51.088,51.17,51.088,51.17,6062,35.5267588366955,35.5837818993445,35.5267588366955,35.5837818993445,8717.24486389443,0.0,1.0
2015-04-28,50.855,51.08,50.77,51.08,9945,35.4530460971737,35.6099025591119,35.3937892115526,35.6099025591119,14265.4307788892,0.127,1.0
2015-04-29,50.53,50.7,50.42,50.7,16797,35.226475652152,35.3449894233941,35.14979027076,35.3449894233941,24094.1619701359,0.0,1.0
2015-04-30,50.482,50.5,50.34,50.5,554,35.1930129402718,35.2055614572269,35.0940190842931,35.2055614572269,794.675580845111,0.0,1.0
2015-05-01,50.58,50.58,50.58,50.58,189,35.2613326436938,35.2613326436938,35.2613326436938,35.2613326436938,271.107734259433,0.0,1.0
2015-05-04,50.3,50.41,50.29,50.41,5789,35.0661334910596,35.1428188724516,35.0591620927513,35.1428188724516,8303.92949009449,0.0,1.0
2015-05-05,50.22,50.31,50.13,50.31,7279,35.0103623045927,35.073104889368,34.9476197198175,35.073104889368,10441.2338501292,0.0,1.0
2015-05-06,49.96,50.11,49.93,50.11,14354,34.8291059485753,34.9336769232008,34.8081917536503,34.9336769232008,20589.8434791529,0.0,1.0
2015-05-07,50.13,50.16,49.98,49.98,5848,34.9476197198175,34.9685339147426,34.8430487451921,34.8430487451921,8388.56100502203,0.0,1.0
2015-05-08,50.2586,50.48,50.21,50.25,12095,35.037271902063,35.1916186606101,35.0033909062844,35.0312764995178,17349.4605601473,0.0,1.0
2015-05-11,49.87,50.2,49.87,50.2,3786,34.7663633638001,34.996419507976,34.7663633638001,34.996419507976,5430.76127992705,0.0,1.0
2015-05-12,49.85,49.9999,49.74,49.84,4447,34.7524205671834,34.8569218278257,34.6757351857914,34.745449168875,6378.92113360686,0.0,1.0
2015-05-13,49.84,50.1,49.84,50.0,2249,34.745449168875,34.9267055248924,34.745449168875,34.8569915418088,3226.03859444161,0.0,1.0
2015-05-14,49.99,50.06,49.95,50.01,5983,34.8500201435004,34.898819931659,34.822134550267,34.8639629401171,8582.20938663592,0.0,1.0
2015-05-15,50.228,50.25,50.02,50.02,11509,35.0159394232394,35.0312764995178,34.8709343384255,34.8709343384255,16508.8831406974,0.0,1.0
2015-05-18,50.2099,50.28,49.9986,50.28,1070,35.0033211923013,35.0521906944429,34.8560155460456,35.0521906944429,1534.84272834705,0.0,1.0
2015-05-19,49.9,50.05,49.9,49.95,4636,34.7872775587252,34.8918485333506,34.7872775587252,34.822134550267,6650.0288678663,0.0,1.0
2015-05-20,49.925,49.95,49.84,49.9,4459,34.8047060544961,34.822134550267,34.745449168875,34.7872775587252,6396.13432308365,0.0,1.0
2015-05-21,50.098,50.12,50.03,50.03,6221,34.9253112452307,34.9406483215091,34.8779057367339,34.8779057367339,8923.60431125891,0.0,1.0
2015-05-22,50.11,50.16,49.93,50.16,4189,34.9336769232008,34.9685339147426,34.8081917536503,34.9685339147426,6008.83755985589,0.0,1.0
2015-05-26,50.21,50.21,50.0001,50.17,9350,35.0033909062844,35.0033909062844,34.8570612557919,34.9755053130509,13411.9434673317,0.0,1.0
2015-05-27,50.075,50.162,50.03,50.1036,2009,34.996419507976,35.0572220740708,34.9649699048236,35.0164074779796,2874.59907082987,0.125,1.0
2015-05-28,50.15,50.15,50.02,50.02,1538,35.0488355132301,35.0488355132301,34.957981104123,34.957981104123,2200.66369882346,0.0,1.0
2015-05-29,50.11,50.25,50.08,50.08,3778,35.0208803104279,35.1187235202355,34.9999139083263,34.9999139083263,5405.79158267558,0.0,1.0
2015-06-01,49.9299,50.18,49.91,50.18,9058,34.8950120098111,35.0698019153317,34.881104296417,35.0698019153317,12960.735880327,0.0,1.0
2015-06-02,49.57,49.84,49.52,49.84,65052,34.6434850725985,34.8321826915132,34.6085410690958,34.8321826915132,93080.3478126553,0.0,1.0
2015-06-03,49.44,49.5316,49.35,49.47,5315,34.5526306634914,34.6166480779084,34.4897314571866,34.5735970655931,7605.02442083661,0.0,1.0
2015-06-04,49.52,49.59,49.5,49.59,1499,34.6085410690958,34.6574626739996,34.5945634676947,34.6574626739996,2144.86013298854,0.0,1.0
2015-06-05,49.38,49.38,49.38,49.38,690,34.5106978592882,34.5106978592882,34.5106978592882,34.5106978592882,987.293857079445,0.0,1.0
2015-06-08,49.2901,49.38,49.2901,49.38,2530,34.4478685409903,34.5106978592882,34.4478685409903,34.5106978592882,3620.07747595797,0.0,1.0
2015-06-09,49.1779,49.2499,49.16,49.22,4560,34.3694541971302,34.4197735621741,34.3569442438762,34.3988770480795,6524.72462069894,0.0,1.0
2015-06-10,49.07,49.12,48.9805,49.0,3707,34.2940450375713,34.328989041074,34.2314952713014,34.2451234326675,5304.20047564276,0.0,1.0
2015-06-11,49.25,49.25,49.06,49.07,3970,34.4198434501811,34.4198434501811,34.2870562368708,34.2940450375713,5680.5168298629,0.0,1.0
2015-06-12,49.2782,49.34,49.2606,49.28,1520,34.4395518681566,34.482742656486,34.4272515789237,34.4408098522827,2174.90820689965,0.0,1.0
2015-06-15,49.25,49.49,49.25,49.37,6381,34.4198434501811,34.5875746669942,34.4198434501811,34.5037090585876,9130.32188699123,0.0,1.0
2015-06-16,49.34,49.38,49.32,49.38,1196,34.482742656486,34.5106978592882,34.4687650550849,34.5106978592882,1711.30935227104,0.0,1.0
2015-06-17,49.2801,49.37,49.1101,49.37,5021,34.4408797402897,34.5037090585876,34.3220701283805,34.5037090585876,7184.35138608102,0.0,1.0
2015-06-18,49.32,49.36,49.2,49.2,1507,34.4687650550849,34.4967202578871,34.3848994466784,34.3848994466784,2156.30701828801,0.0,1.0
2015-06-19,49.44,49.4799,49.38,49.38,1848,34.5526306634914,34.5805159782866,34.5106978592882,34.5106978592882,2644.230504178,0.0,1.0
2015-06-22,49.4,49.4,49.27,49.37,1034,34.5246754606893,34.5246754606893,34.4338210515822,34.5037090585876,1479.50992495673,0.0,1.0
2015-06-23,49.25,49.3199,49.14,49.25,3779,34.4198434501811,34.4686951670779,34.3429666424751,34.4198434501811,5407.22244333801,0.0,1.0
2015-06-24,49.35,49.35,49.35,49.35,453,34.4897314571866,34.4897314571866,34.4897314571866,34.4897314571866,648.179880082592,0.0,1.0
2015-06-25,49.1301,49.19,49.1,49.1,1201,34.3360477297816,34.3779106459778,34.3150114396729,34.3150114396729,1718.46365558321,0.0,1.0
2015-06-26,48.8,48.94,48.79,48.93,3203,34.1962018277637,34.2943056854663,34.1891944093564,34.287298267059,4570.87020328368,0.13,1.0
2015-06-29,49.2,49.2,48.9701,48.98,26910,34.4764985640568,34.4764985640568,34.3153980148724,34.3223353590956,38402.1595911221,0.0,1.0
2015-06-30,49.2,49.2,49.101,49.2,9540,34.4764985640568,34.4764985640568,34.4071251218243,34.4764985640568,13614.1435339764,0.0,1.0
2015-07-01,49.1267,49.1267,49.1267,49.1267,291,34.4251341871311,34.4251341871311,34.4251341871311,34.4251341871311,415.274189558399,0.0,1.0
2015-07-02,49.2294,49.2294,49.13,49.13,795,34.4971003741744,34.4971003741744,34.4274466352055,34.4274466352055,1134.5119611647,0.0,1.0
2015-07-06,49.3,49.3,49.17,49.28,1692,34.5465727481301,34.5465727481301,34.4554763088348,34.5325579113155,2414.58394753543,0.0,1.0
2015-07-07,49.37,49.5,49.37,49.39,4405,34.5956246769814,34.6867211162767,34.5956246769814,34.6096395137961,6286.19520620188,0.0,1.0
2015-07-08,49.4799,49.48,49.3601,49.395,1119,34.672636205278,34.672706279462,34.5886873327582,34.6131432229997,1596.87910005446,0.0,1.0
2015-07-09,49.39,49.41,49.19,49.27,3091,34.6096395137961,34.6236543506107,34.4694911456495,34.5255504929081,4411.03958737117,0.0,1.0
2015-07-10,48.98,49.21,48.9504,49.2,1503,34.3223353590956,34.4835059824642,34.3015934006099,34.4764985640568,2144.86978318307,0.0,1.0
2015-07-13,48.95,49.07,48.8,48.81,4392,34.3013131038736,34.3854021247616,34.1962018277637,34.203209246171,6267.64343828347,0.0,1.0
2015-07-14,48.85,49.0599,48.85,48.87,3306,34.2312389198003,34.3783246321702,34.2312389198003,34.245253756615,4717.85728756037,0.0,1.0
2015-07-15,49.0,49.0,48.88,48.88,11233,34.3363501959103,34.3363501959103,34.2522611750223,34.2522611750223,16030.1545405824,0.0,1.0
2015-07-16,49.0599,49.07,48.99,49.02,1626,34.3783246321702,34.3854021247616,34.3293427775029,34.3503650327249,2320.3980488727,0.0,1.0
2015-07-17,49.15,49.15,49.1,49.11,540,34.4414614720202,34.4414614720202,34.4064243799835,34.4134317983909,770.611898149606,0.0,1.0
2015-07-20,49.14,49.19,49.09,49.19,1578,34.4344540536129,34.4694911456495,34.3994169615762,34.4694911456495,2251.89921348162,0.0,1.0
2015-07-21,49.0101,49.163,49.0101,49.022,814,34.3434276885017,34.4505711159497,34.3434276885017,34.3517665164064,1161.626083507,0.0,1.0
2015-07-22,49.06,49.06,49.06,49.06,337,34.3783947063542,34.3783947063542,34.3783947063542,34.3783947063542,480.91890680818,0.0,1.0
2015-07-23,49.05,49.11,49.05,49.11,10877,34.3713872879469,34.4134317983909,34.3713872879469,34.4134317983909,15522.121511432,0.0,1.0
2015-07-24,49.2025,49.24,49.0901,49.15,1318,34.4782504186587,34.5045282376862,34.3994870357603,34.4414614720202,1880.8638551133,0.0,1.0
2015-07-27,49.134,49.21,49.11,49.2,2718,34.4302496025685,34.4835059824642,34.4134317983909,34.4764985640568,3878.74655401968,0.0,1.0
2015-07-28,49.12,49.19,49.06,49.06,2362,34.4204392167982,34.4694911456495,34.3783947063542,34.3783947063542,3370.7135248692,0.0,1.0
2015-07-29,49.04,49.04,48.86,48.92,3604,34.4589800180385,34.4589800180385,34.3324992594079,34.3746595122848,5129.00149416728,0.135,1.0
2015-07-30,49.06,49.12,49.005,49.12,3170,34.4730334356641,34.515193688541,34.4343865371937,34.515193688541,4511.35813998621,0.0,1.0
2015-07-31,49.07,49.1522,49.07,49.1522,1587,34.480060144477,34.5378196909183,34.480060144477,34.5378196909183,2258.52535273126,0.0,1.0
2015-08-03,49.237,49.28,49.14,49.18,8359,34.5974061816509,34.627621029546,34.5292471061667,34.5573539414179,11896.0387041466,0.0,1.0
2015-08-04,49.1,49.42,49.1,49.42,1578,34.5011402709154,34.7259949529254,34.5011402709154,34.7259949529254,2245.71708040954,0.0,1.0
2015-08-05,49.01,49.12,48.87,48.94,5074,34.4378998916001,34.515193688541,34.3395259682207,34.3887129299104,7221.01930671608,0.0,1.0
2015-08-06,48.9631,49.0,48.87,48.87,1774,34.404944627268,34.4308731827873,34.3395259682207,34.3395259682207,2524.65278874938,0.0,1.0
2015-08-07,49.09,49.09,48.99,49.0,906,34.4941135621026,34.4941135621026,34.4238464739745,34.4308731827873,1289.36608038722,0.0,1.0
2015-08-10,49.073,49.073,48.1,48.1,816,34.4821681571208,34.4821681571208,33.798469389634,33.798469389634,1161.28335716995,0.0,1.0
2015-08-11,49.14,49.17,49.0201,49.0201,2425,34.5292471061667,34.5503272326051,34.444996867501,34.444996867501,3451.11782002099,0.0,1.0
2015-08-12,49.14,49.14,49.14,49.14,104,34.5292471061667,34.5292471061667,34.5292471061667,34.5292471061667,148.006702384405,0.0,1.0
2015-08-13,48.9612,49.05,48.808,49.04,967,34.4036095525935,34.4660067268513,34.2959603735812,34.4589800180385,1376.17770390116,0.0,1.0
2015-08-14,49.04,49.04,48.8001,48.99,1072,34.4589800180385,34.4589800180385,34.2904092736191,34.4238464739745,1525.60754765464,0.0,1.0
2015-08-17,48.87,48.87,48.87,48.87,241,34.3395259682207,34.3395259682207,34.3395259682207,34.3395259682207,342.977069948478,0.0,1.0
2015-08-18,48.9095,48.9095,48.8501,48.87,926,34.3672814680313,34.3672814680313,34.3255428176832,34.3395259682207,1317.82890776884,0.0,1.0
2015-08-19,48.9,48.9099,48.9,48.9099,2494,34.3606060946591,34.3675625363838,34.3606060946591,34.3675625363838,3549.31457448757,0.0,1.0
2015-08-20,48.9,48.9,48.9,48.9,35,34.3606060946591,34.3606060946591,34.3606060946591,34.3606060946591,49.8099479178288,0.0,1.0
2015-08-21,49.03,49.0401,49.03,49.0401,1098,34.4519533092257,34.4590502851266,34.4519533092257,34.4590502851266,1562.60922325074,0.0,1.0
2015-08-24,49.06,50.0,48.88,50.0,16546,34.4730334356641,35.1335440640686,34.3465526770335,35.1335440640686,23547.2970928113,0.0,1.0
2015-08-25,48.715,48.9399,48.61,48.9399,18260,34.2306119816221,34.3886426628222,34.1568315390875,34.3886426628222,25986.5613994158,0.0,1.0
2015-08-26,48.74,48.81,48.68,48.8,7423,34.2481787536541,34.2973657153438,34.2060185007772,34.290339006531,10563.9783826869,0.0,1.0
2015-08-27,48.72,48.7399,48.6,48.6,2189,34.3226618670699,34.3366811809278,34.2381232910427,34.2381232910427,3107.22054172381,0.126,1.0
2015-08-28,48.64,48.8699,48.64,48.8699,2830,34.2663028163851,34.4282646382906,34.2663028163851,34.4282646382906,4017.1010201363,0.0,1.0
2015-08-31,48.6,48.6,48.6,48.6,241,34.2381232910427,34.2381232910427,34.2381232910427,34.2381232910427,342.092348357897,0.0,1.0
2015-09-01,48.8,48.8,48.52,48.59,1360,34.3790209177548,34.3790209177548,34.1817642403578,34.2310784097071,1930.47964218564,0.0,1.0
2015-09-02,48.53,48.7699,48.5101,48.5101,760,34.1888091216934,34.3578158249346,34.1747898078356,34.1747898078356,1078.79744710374,0.0,1.0
2015-09-03,48.7694,48.7694,48.6301,48.6301,1000,34.3574635808678,34.3574635808678,34.2593283838628,34.2593283838628,1419.4703251365,0.0,1.0
2015-09-04,48.91,48.91,48.783,48.783,903,34.4565146124464,34.4565146124464,34.3670446194842,34.3670446194842,1281.78170359826,0.0,1.0
2015-09-08,48.8,48.84,48.6801,48.84,790,34.3790209177548,34.4072004430972,34.2945527905409,34.4072004430972,1121.38155685784,0.0,1.0
2015-09-09,48.97,48.97,48.704,48.704,1973,34.4987839004601,34.4987839004601,34.311390056933,34.311390056933,2800.61495149432,0.0,1.0
2015-09-10,48.7501,48.7501,48.7501,48.7501,124,34.3438669598901,34.3438669598901,34.3438669598901,34.3438669598901,176.014320316926,0.0,1.0
2015-09-11,48.952,48.952,48.863,48.863,656,34.486103114056,34.486103114056,34.4234036701691,34.4234036701691,931.172533289545,0.0,1.0
2015-09-14,48.878,48.95,48.78,48.78,1321,34.4339709921725,34.4846941377888,34.3649311550836,34.3649311550836,1875.12029950532,0.0,1.0
2015-09-15,48.6089,48.77,48.58,48.77,1450,34.2443932354313,34.357886273748,34.2240335283714,34.357886273748,2058.23197144793,0.0,1.0
2015-09-16,48.72,48.72,48.642,48.642,1295,34.3226618670699,34.3226618670699,34.2677117926522,34.2677117926522,1838.21407105177,0.0,1.0
2015-09-17,48.72,48.94,48.72,48.94,1480,34.3226618670699,34.4776492564532,34.3226618670699,34.4776492564532,2100.81608120203,0.0,1.0
2015-09-18,49.18,49.18,48.9201,49.018,1085,34.6467264085078,34.6467264085078,34.4636299425954,34.532599330871,1540.1253027731,0.0,1.0
2015-09-21,48.88,48.93,48.61,48.93,636,34.4353799684396,34.4706043751176,34.2451681723783,34.4706043751176,902.783126786816,0.0,1.0
2015-09-22,48.96,48.96,48.8935,48.8935,553,34.4917390191245,34.4917390191245,34.4448905582427,34.4448905582427,784.967089800485,0.0,1.0
2015-09-23,48.6901,48.9,48.6901,48.9,1051,34.3015976718765,34.4494697311108,34.3015976718765,34.4494697311108,1491.86331171846,0.0,1.0
2015-09-24,48.9999,48.9999,48.95,48.95,414,34.5198480956535,34.5198480956535,34.4846941377888,34.4846941377888,587.660714606513,0.0,1.0
2015-09-25,48.715,48.7699,48.4963,48.7699,1452,34.3191394264021,34.3578158249346,34.1650678715924,34.3578158249346,2061.0709120982,0.0,1.0
2015-09-28,48.51,48.57,48.456,48.456,3713,34.2719387214536,34.3143282560503,34.2337881403165,34.2337881403165,5255.54248517752,0.138,1.0
2015-09-29,48.4,48.6,48.3601,48.482,1492,34.1942245746929,34.3355230233487,34.1660355341861,34.2521569386418,2111.8420112806,0.0,1.0
2015-09-30,48.35,48.5799,48.35,48.5799,3903,34.158899962529,34.3213225292588,34.158899962529,34.3213225292588,5524.47678956312,0.0,1.0
2015-10-01,48.64,48.64,48.351,48.38,3721,34.3637827130798,34.3637827130798,34.1596064547722,34.1800947298273,5266.86603483587,0.0,1.0
2015-10-02,48.37,48.37,48.37,48.37,1076,34.1730298073945,34.1730298073945,34.1730298073945,34.1730298073945,1523.01742904687,0.0,1.0
2015-10-05,48.58,48.6399,48.35,48.35,3821,34.3213931784831,34.3637120638555,34.158899962529,34.158899962529,5408.41040556513,0.0,1.0
2015-10-06,48.79,48.79,48.7899,48.79,866,34.4697565495716,34.4697565495716,34.4696859003473,34.4697565495716,1225.77425051542,0.0,1.0
2015-10-07,48.71,48.8,48.71,48.8,750,34.4132371701093,34.4768214720044,34.4132371701093,34.4768214720044,1061.58278046947,0.0,1.0
2015-10-08,48.61,48.8,48.61,48.7004,1134,34.3425879457814,34.4768214720044,34.3425879457814,34.4064548445739,1605.11316406984,0.0,1.0
2015-10-09,48.7544,48.901,48.68,48.89,3863,34.4446054257109,34.5481771885756,34.392042402811,34.5404057738995,5467.85904127142,0.0,1.0
2015-10-12,48.7544,48.7544,48.7544,48.7544,5,34.4446054257109,34.4446054257109,34.4446054257109,34.4446054257109,7.07721853646314,0.0,1.0
2015-10-13,48.8135,48.8135,48.813,48.813,797,34.4863591172887,34.4863591172887,34.486005871167,34.486005871167,1128.10863471222,0.0,1.0
2015-10-14,48.88,48.995,48.85,48.85,958,34.5333408514667,34.6145874594438,34.5121460841684,34.5121460841684,1355.99507158634,0.0,1.0
2015-10-15,48.78,48.91,48.78,48.89,1881,34.4626916271388,34.5545356187651,34.4626916271388,34.5404057738995,2662.44961341744,0.0,1.0
2015-10-16,49.02,49.13,48.93,49.111,7215,34.6322497655257,34.7099639122864,34.5686654636307,34.6965405596641,10212.4263481163,0.0,1.0
2015-10-19,49.05,49.1,49.0186,49.1,7466,34.6534445328241,34.6887691449881,34.6312606763852,34.6887691449881,10567.7027186468,0.0,1.0
2015-10-20,48.9395,48.9866,48.88,48.9,2151,34.5753771399418,34.6086529246002,34.5333408514667,34.5474706963323,3044.61941438644,0.0,1.0
2015-10-21,48.89,48.89,48.89,48.89,201,34.5404057738995,34.5404057738995,34.5404057738995,34.5404057738995,284.504185165818,0.0,1.0
2015-10-22,49.042,49.042,49.042,49.042,715,34.6477925948779,34.6477925948779,34.6477925948779,34.6477925948779,1012.04225071423,0.0,1.0
2015-10-23,49.11,49.23,49.1,49.12,3667,34.6958340674208,34.7806131366143,34.6887691449881,34.7028989898536,5190.43207464207,0.0,1.0
2015-10-26,49.15,49.1949,49.01,49.15,2954,34.724093757152,34.7558152588752,34.625184843093,34.724093757152,4181.22071134242,0.0,1.0
2015-10-27,49.15,49.15,49.15,49.15,157,34.724093757152,34.724093757152,34.724093757152,34.724093757152,222.224662044943,0.0,1.0
2015-10-28,49.02,49.02,49.02,49.02,2272,34.7290392028549,34.7290392028549,34.7290392028549,34.7290392028549,3206.92545939608,0.137,1.0
2015-10-29,48.62,48.79,48.62,48.79,1631,34.4456525100532,34.5660918544939,34.4456525100532,34.5660918544939,2302.15467617738,0.0,1.0
2015-10-30,48.6626,48.73,48.56,48.66,7354,34.4758331928366,34.5235838505737,34.4031445061329,34.4739911793334,10380.162776584,0.0,1.0
2015-11-02,48.75,48.78,48.6,48.75,3066,34.5377531852138,34.5590071871739,34.4314831754131,34.5377531852138,4327.65557152657,0.0,1.0
2015-11-03,48.7585,48.7585,48.7585,48.7585,386,34.5437751524358,34.5437751524358,34.5437751524358,34.5437751524358,544.838568365707,0.0,1.0
2015-11-04,48.5401,48.5401,48.5401,48.5401,504,34.389046018166,34.389046018166,34.389046018166,34.389046018166,711.395436415328,0.0,1.0
2015-11-05,48.54,48.68,48.54,48.68,526,34.3889751714928,34.4881605139734,34.3889751714928,34.4881605139734,742.44841181441,0.0,1.0
2015-11-06,48.46,48.62,48.46,48.54,2144,34.3322978329325,34.4456525100532,34.3322978329325,34.3889751714928,3026.25360252869,0.0,1.0
2015-11-09,48.24,48.3,48.17,48.26,1349,34.1764351518915,34.2189431558118,34.1268424806512,34.1906044865316,1904.11199151642,0.0,1.0
2015-11-10,48.2,48.4295,48.15,48.15,3074,34.1480964826113,34.3106895976063,34.1126731460111,34.1126731460111,4338.94756258079,0.0,1.0
2015-11-11,48.1501,48.41,48.1501,48.163,2112,34.1127439926843,34.2968744963323,34.1127439926843,34.1218832135272,2981.08563831185,0.0,1.0
2015-11-12,48.32,48.32,48.32,48.32,153,34.2331124904519,34.2331124904519,34.2331124904519,34.2331124904519,215.959328911796,0.0,1.0
2015-11-13,48.23,48.41,48.16,48.16,714,34.1693504845715,34.2968744963323,34.1197578133312,34.1197578133312,1007.81020158838,0.0,1.0
2015-11-16,48.23,48.23,48.23,48.23,60,34.1693504845715,34.1693504845715,34.1693504845715,34.1693504845715,84.6899329065865,0.0,1.0
2015-11-17,48.24,48.25,48.15,48.23,5875,34.1764351518915,34.1835198192116,34.1126731460111,34.1693504845715,8292.55593043661,0.0,1.0
2015-11-18,48.1801,48.2,48.1801,48.2,549,34.1339979946445,34.1480964826113,34.1339979946445,34.1480964826113,774.912886095266,0.0,1.0
2015-11-19,48.27,48.2825,48.27,48.2825,321,34.1976891538516,34.2065449880017,34.1976891538516,34.2065449880017,453.091141050239,0.0,1.0
2015-11-20,48.27,48.27,48.27,48.27,16,34.1976891538516,34.1976891538516,34.1976891538516,34.1976891538516,22.5839821084231,0.0,1.0
2015-11-23,48.344,48.344,48.27,48.27,432,34.25011569202,34.25011569202,34.1976891538516,34.1976891538516,609.767516927423,0.0,1.0
2015-11-24,48.4991,48.4991,48.3812,48.3812,398,34.3599988821539,34.3599988821539,34.2764706544505,34.2764706544505,561.776554947024,0.0,1.0
2015-11-25,48.5,48.5,48.5,48.5,149,34.4612387781573,34.4612387781573,34.4612387781573,34.4612387781573,209.699368224116,0.142,1.0
2015-11-27,48.287,48.287,48.287,48.287,200,34.3098935439357,34.3098935439357,34.3098935439357,34.3098935439357,281.475662045794,0.0,1.0
2015-11-30,48.4899,48.69,48.4899,48.69,2153,34.4540623139994,34.596241569247,34.4540623139994,34.596241569247,3030.08550192297,0.0,1.0
2015-12-01,48.5,48.5485,48.5,48.5485,612,34.4612387781573,34.4957000169354,34.4612387781573,34.4957000169354,861.315525860128,0.0,1.0
2015-12-02,48.51,48.51,48.51,48.51,216,34.4683441882146,34.4683441882146,34.4683441882146,34.4683441882146,303.993715009458,0.0,1.0
2015-12-03,48.15,48.42,48.15,48.42,1548,34.21254942615,34.4043954976985,34.21254942615,34.4043954976985,2178.62162423444,0.0,1.0
2015-12-04,48.06,48.1826,48.06,48.175,647,34.1486007356338,34.2357130629369,34.1486007356338,34.2303129512933,910.573766718142,0.0,1.0
2015-12-07,48.295,48.295,48.02,48.155,878,34.3155778719816,34.3155778719816,34.1201790954044,34.2161021311786,1235.67815638103,0.0,1.0
2015-12-08,48.24,48.24,48.24,48.24,154,34.2764981166661,34.2764981166661,34.2764981166661,34.2764981166661,216.736259775261,0.0,1.0
2015-12-09,47.95,48.3,47.95,48.3,797,34.0704412250029,34.3191305770102,34.0704412250029,34.3191305770102,1121.68051325249,0.0,1.0
2015-12-10,47.81,47.87,47.81,47.87,843,34.1045471932782,34.1473472943365,34.1045471932782,34.1473472943365,1181.77291056202,0.188,1.0
2015-12-11,47.88,47.88,47.8,47.85,15023,34.1544806445129,34.1544806445129,34.0974138431018,34.1330805939837,21060.2306469432,0.0,1.0
2015-12-14,47.56,47.7099,47.56,47.7099,747,33.9262134388687,34.0331423580126,33.9262134388687,34.0331423580126,1047.19378907453,0.0,1.0
2015-12-15,47.526,47.526,47.31,47.38,7615,33.901960048269,33.901960048269,33.7478796844592,33.7978131356938,10675.2084388253,0.0,1.0
2015-12-16,47.45,47.511,47.45,47.4501,905,33.8477465869285,33.8912600230044,33.8477465869285,33.8478179204303,1268.68859318935,0.0,1.0
2015-12-17,47.65,47.65,47.3,47.3,2429,33.9904135904561,33.9904135904561,33.7407463342828,33.7407463342828,3405.13214680325,0.0,1.0
2015-12-18,47.5245,47.7088,47.34,47.65,1631,33.9008900457425,34.0323576894932,33.7692797349883,33.9904135904561,2286.44319943849,0.0,1.0
2015-12-21,47.4097,47.615,47.36,47.47,3631,33.8189991857177,33.9654468648388,33.7835464353411,33.8620132872813,5090.17489709451,0.0,1.0
2015-12-22,47.28,47.633,47.28,47.6,25747,33.72647963393,33.9782868951563,33.72647963393,33.9547468395742,36093.8400097749,0.0,1.0
2015-12-23,47.25,47.67,47.25,47.52,6340,33.7050795834009,34.0046802908089,33.7050795834009,33.8976800381632,8887.8294815696,0.0,1.0
2015-12-24,47.374,47.374,47.374,47.374,794,33.793533125588,33.793533125588,33.793533125588,33.793533125588,1113.08148396944,0.0,1.0
2015-12-28,47.29,47.29,47.29,47.29,129,33.7336129841064,33.7336129841064,33.7336129841064,33.7336129841064,180.840694498814,0.0,1.0
2015-12-29,47.17,47.2,47.17,47.2,649,33.7614330497943,33.7829052353252,33.7614330497943,33.7829052353252,906.754460180905,0.159,1.0
2015-12-30,47.0831,47.0831,47.0831,47.0831,152,33.6992352857064,33.6992352857064,33.6992352857064,33.6992352857064,212.367762630967,0.0,1.0
2015-12-31,47.327,47.327,47.1008,47.1008,304,33.8738041540728,33.8738041540728,33.7119038751696,33.7119038751696,424.735525261934,0.0,1.0
2016-01-04,47.45,47.49,47.31,47.31,2593,33.9618401147496,33.9904696954575,33.8616365822719,33.8616365822719,3622.82637172433,0.0,1.0
2016-01-05,47.19,47.2866,47.19,47.25,1144,33.7757478401482,33.8448882775578,33.7757478401482,33.8186922112101,1598.34684506465,0.0,1.0
2016-01-06,47.29,47.4949,47.29,47.4949,1937,33.847321791918,33.9939768190942,33.847321791918,33.9939768190942,2706.29181721173,0.0,1.0
2016-01-07,47.3,47.3,47.3,47.3,346,33.854479187095,33.854479187095,33.854479187095,33.854479187095,483.416091252069,0.0,1.0
2016-01-08,47.4342,47.4342,47.4342,47.4342,251,33.95053143037,33.95053143037,33.95053143037,33.95053143037,350.686239607715,0.0,1.0
2016-01-11,47.29,47.449,47.28,47.28,1533,33.847321791918,33.9611243752319,33.840164396741,33.840164396741,2141.84065863995,0.0,1.0
2016-01-12,47.29,47.29,47.29,47.29,11,33.847321791918,33.847321791918,33.847321791918,33.847321791918,15.3687196640831,0.0,1.0
2016-01-13,47.32,47.356,47.26,47.26,1353,33.8687939774489,33.894560600086,33.8258496063871,33.8258496063871,1890.35251868223,0.0,1.0
2016-01-14,47.145,47.35,47.14,47.35,2772,33.7435395618518,33.8902661629798,33.7399608642634,33.8902661629798,3872.91735534896,0.0,1.0
2016-01-15,47.119,47.15,47.119,47.15,871,33.7249303343917,33.7471182594403,33.7249303343917,33.7471182594403,1216.92316612877,0.0,1.0
2016-01-19,46.75,47.2,46.75,47.2,1933,33.4608224523613,33.7829052353252,33.4608224523613,33.7829052353252,2700.70319187934,0.0,1.0
2016-01-20,46.6201,46.728,46.6201,46.728,771,33.3678478890124,33.445076182972,33.3678478890124,33.445076182972,1077.20753281892,0.0,1.0
2016-01-21,46.96,46.96,46.67,46.67,742,33.6111277510778,33.6111277510778,33.4035632909455,33.4035632909455,1036.68999915906,0.0,1.0
2016-01-22,46.82,46.83,46.82,46.83,697,33.5109242186001,33.5180816137771,33.5109242186001,33.5180816137771,973.817964169633,0.0,1.0
2016-01-25,46.6976,46.6976,46.6976,46.6976,205,33.4233177016339,33.4233177016339,33.4233177016339,33.4233177016339,286.417048285186,0.0,1.0
2016-01-26,46.69,46.84,46.69,46.84,469,33.4178780812994,33.5252390089541,33.4178780812994,33.5252390089541,655.266320223182,0.0,1.0
2016-01-27,46.56,46.56,46.56,46.56,30,33.414299383711,33.414299383711,33.414299383711,33.414299383711,41.8024625912378,0.125,1.0
2016-01-28,46.7776,46.8,46.7776,46.8,279,33.5704624323771,33.586538040328,33.5704624323771,33.586538040328,388.762902098512,0.0,1.0
2016-01-29,46.7776,46.7776,46.7776,46.7776,50,33.5704624323771,33.5704624323771,33.5704624323771,33.5704624323771,69.6707709853965,0.0,1.0
2016-02-01,47.02,47.02,46.98,46.98,813,33.7444234755603,33.7444234755603,33.7157170327908,33.7157170327908,1132.84673622255,0.0,1.0
2016-02-02,46.8599,47.15,46.8,47.15,2804,33.6295259383754,33.8377194145612,33.586538040328,33.8377194145612,3907.13683686103,0.0,1.0
2016-02-03,47.0,47.0,47.0,47.0,320,33.7300702541756,33.7300702541756,33.7300702541756,33.7300702541756,445.892934306537,0.0,1.0
2016-02-04,46.75,46.85,46.75,46.85,296,33.5506549868661,33.6224210937899,33.5506549868661,33.6224210937899,412.450964233547,0.0,1.0
2016-02-05,46.64,46.7,46.64,46.7,820,33.47171226925,33.5147719334043,33.47171226925,33.5147719334043,1142.6006441605,0.0,1.0
2016-02-08,46.9899,46.9899,46.77,46.77,907,33.7228218773763,33.7228218773763,33.5650082082509,33.5650082082509,1263.82778567509,0.0,1.0
2016-02-09,46.8012,46.8012,46.8012,46.8012,211,33.5873992336111,33.5873992336111,33.5873992336111,33.5873992336111,294.010653558373,0.0,1.0
2016-02-10,46.765,46.765,46.6,46.6,280,33.5614199029047,33.5614199029047,33.4430058264805,33.4430058264805,390.15631751822,0.0,1.0
2016-02-11,46.83,46.96,46.785,46.9,1238,33.6080678724052,33.7013638114061,33.5757731242895,33.6583041472518,1725.04828959841,0.0,1.0
2016-02-12,46.6,46.6,46.5,46.52,4070,33.4430058264805,33.4430058264805,33.3712397195567,33.3855929409415,5671.20075821127,0.0,1.0
2016-02-16,46.6,46.6,46.6,46.6,110,33.4430058264805,33.4430058264805,33.4430058264805,33.4430058264805,153.275696167872,0.0,1.0
2016-02-17,46.56,46.6199,46.5,46.5,928,33.414299383711,33.4572872817583,33.3712397195567,33.3712397195567,1293.08950948896,0.0,1.0
2016-02-18,47.0759,47.0759,47.0759,47.0759,1012,33.7845407293307,33.7845407293307,33.7845407293307,33.7845407293307,1410.13640474443,0.0,1.0
2016-02-19,47.0759,47.0759,47.0759,47.0759,0,33.7845407293307,33.7845407293307,33.7845407293307,33.7845407293307,0,0.0,1.0
2016-02-22,47.0,47.0,46.72,46.72,987,33.7300702541756,33.7300702541756,33.529125154789,33.529125154789,1375.30101925173,0.0,1.0
2016-02-23,47.0,47.0,47.0,47.0,502,33.7300702541756,33.7300702541756,33.7300702541756,33.7300702541756,699.49454069338,0.0,1.0
2016-02-24,47.0899,47.09,47.06,47.06,1088,33.7945879843001,33.794659750407,33.7731299183299,33.7731299183299,1516.03597664222,0.0,1.0
2016-02-25,47.0,47.01,46.99,47.01,2212,33.8334134481458,33.8406120467518,33.8262148495398,33.8406120467518,3072.82030999735,0.144,1.0
2016-02-26,47.195,47.195,46.75,47.05,4592,33.9737861209626,33.9737861209626,33.6534484829961,33.8694064411758,6379.01937771602,0.0,1.0
2016-02-29,47.085,47.11,47.03,47.03,574,33.8946015362967,33.9125980328117,33.8550092439638,33.8550092439638,797.377422214503,0.0,1.0
2016-03-01,47.33,47.37,47.16,47.37,4333,34.0709672021434,34.0997615965674,33.9485910258416,34.0997615965674,6019.227126229,0.0,1.0
2016-03-02,47.36,47.36,47.16,47.16,302,34.0925629979614,34.0925629979614,33.9485910258416,33.9485910258416,419.526100189512,0.0,1.0
2016-03-03,47.455,47.49,47.36,47.37,1852,34.1609496847183,34.1861447798393,34.0925629979614,34.0997615965674,2572.7229720231,0.0,1.0
2016-03-04,47.4241,47.45,47.4241,47.45,1674,34.1387060150258,34.1573503854153,34.1387060150258,34.1573503854153,2325.45262158027,0.0,1.0
2016-03-07,47.5,47.5,47.5,47.5,443,34.1933433784452,34.1933433784452,34.1933433784452,34.1933433784452,615.397557562761,0.0,1.0
2016-03-08,47.8,47.8,47.79,47.79,2927,34.4093013366249,34.4093013366249,34.4021027380189,34.4021027380189,4066.0691895851,0.0,1.0
2016-03-09,47.65,47.6999,47.65,47.67,633,34.3013223575351,34.337243364579,34.3013223575351,34.3157195547471,879.337819271393,0.0,1.0
2016-03-10,47.74,47.74,47.74,47.74,186,34.366109744989,34.366109744989,34.366109744989,34.366109744989,258.38362462003,0.0,1.0
2016-03-11,47.83,47.8799,47.74,47.87,5630,34.4308971324429,34.4668181394868,34.366109744989,34.4596915268668,7820.96670220844,0.0,1.0
2016-03-14,48.035,48.04,47.89,47.93,20277,34.5784684038656,34.5820677031686,34.4740887240788,34.5028831185028,28167.9825613998,0.0,1.0
2016-03-15,47.93,48.0,47.875,48.0,2250,34.5028831185028,34.5532733087447,34.4632908261698,34.5532733087447,3125.60836233907,0.0,1.0
2016-03-16,48.05,48.05,48.0,48.0,2059,34.5892663017746,34.5892663017746,34.5532733087447,34.5532733087447,2860.2789413583,0.0,1.0
2016-03-17,48.2301,48.2301,48.2301,48.2301,797,34.7189130626685,34.7189130626685,34.7189130626685,34.7189130626685,1107.15993990411,0.0,1.0
2016-03-18,48.2301,48.2301,48.2301,48.2301,15,34.7189130626685,34.7189130626685,34.7189130626685,34.7189130626685,20.8373890822605,0.0,1.0
2016-03-21,48.34,48.477,48.23,48.23,1982,34.7980256613483,34.8966464622503,34.7188410766824,34.7188410766824,2753.31367740269,0.0,1.0
2016-03-22,48.45,48.67,48.24,48.24,6454,34.8772102460142,35.0355794153459,34.7260396752884,34.7260396752884,8965.63394246061,0.0,1.0
2016-03-23,48.71,48.73,48.5,48.5,47565,35.0643738097699,35.0787710069818,34.9132032390441,34.9132032390441,66075.360779848,0.0,1.0
2016-03-24,48.5166,48.64,48.5166,48.64,2637,34.92515291273,35.0139836195279,34.92515291273,35.0139836195279,3663.2130006614,0.0,1.0
2016-03-28,48.6083,48.6429,48.6083,48.635,1447,34.991164061947,35.0160712131237,34.991164061947,35.0103843202249,2010.11346680206,0.0,1.0
2016-03-29,48.67,48.67,48.5768,48.65,2236,35.1306009169449,35.1306009169449,35.0633280177163,35.1161646724753,3097.75856830017,0.132,1.0
2016-03-30,48.68,48.685,48.635,48.66,2676,35.1378190391798,35.1414281002972,35.105337489123,35.1233827947101,3707.33538853813,0.0,1.0
2016-03-31,48.66,48.8,48.605,48.8,1309,35.1233827947101,35.2244365059978,35.0836831224185,35.2244365059978,1813.49104020793,0.0,1.0
2016-04-01,48.806,48.85,48.735,48.7399,1857,35.2287673793387,35.260527117172,35.1775187114714,35.1810555913665,2572.69126177702,0.0,1.0
2016-04-04,48.8799,48.8799,48.74,48.77,2515,35.2821093026541,35.2821093026541,35.1811277725888,35.2027821392933,3484.28568840561,0.0,1.0
2016-04-05,48.9265,48.9799,48.825,48.94,2602,35.3157457522685,35.3542905250025,35.2424818115849,35.3254902172855,3604.81565058901,0.0,1.0
2016-04-06,48.7495,48.86,48.715,48.85,3653,35.1879849887119,35.2677452394068,35.1630824670017,35.260527117172,5060.87300983923,0.0,1.0
2016-04-07,48.805,48.97,48.805,48.9,2333,35.2280455671152,35.34714458399,35.2280455671152,35.2966177283462,3232.14254912536,0.0,1.0
2016-04-08,48.95,49.0,48.8757,49.0,1894,35.3327083395203,35.3687989506945,35.2790776913155,35.3687989506945,2623.95113075158,0.0,1.0
2016-04-11,49.02,49.04,48.91,48.94,4609,35.3832351951642,35.3976714396339,35.303835850581,35.3254902172855,6385.31719199261,0.0,1.0
2016-04-12,48.9218,48.95,48.89,48.95,1138,35.3123532348181,35.3327083395203,35.2893996061113,35.3327083395203,1576.58732143363,0.0,1.0
2016-04-13,48.954,49.1,48.845,48.95,5129,35.3355955884143,35.4409801730429,35.2569180560546,35.3327083395203,7105.72616136474,0.0,1.0
2016-04-14,49.04,49.1,49.0313,49.1,4314,35.3976714396339,35.4409801730429,35.3913916732896,35.4409801730429,5976.62364206034,0.0,1.0
2016-04-15,49.05,49.2,49.05,49.14,2445,35.4048895618687,35.5131613953912,35.4048895618687,35.4698526619822,3387.3075579132,0.0,1.0
2016-04-18,49.16,49.31,49.069,49.27,4231,35.4842889064519,35.5925607399744,35.4186039941149,35.5636882510351,5861.63528733364,0.0,1.0
2016-04-19,49.405,49.41,49.22,49.26,10103,35.6611329012054,35.6647419623228,35.5275976398609,35.5564701288002,13996.715033782,0.0,1.0
2016-04-20,49.8555,50.2288,49.5,49.5,7470,35.9863093078847,36.2557618109111,35.7297050624363,35.7297050624363,10348.9519254035,0.0,1.0
2016-04-21,49.25,49.32,49.22,49.25,5788,35.5492520065654,35.5997788622093,35.5275976398609,35.5492520065654,8018.70598985751,0.0,1.0
2016-04-22,49.4573,50.01,49.3683,50.01,5554,35.6988836804936,36.0978292964129,35.6346423926035,36.0978292964129,7694.52195364004,0.0,1.0
2016-04-25,49.33,49.5,49.33,49.44,8938,35.6069969844441,35.7297050624363,35.6069969844441,35.6863963290273,12382.7218620156,0.0,1.0
2016-04-26,49.423,49.47,49.364,49.47,3210,35.6741255212281,35.7080506957318,35.6315386000425,35.7080506957318,4447.13998400874,0.0,1.0
2016-04-27,49.53,49.54,49.3718,49.54,4580,35.8488040793111,35.8560418754103,35.7343021450218,35.8560418754103,6327.89310064927,0.135,1.0
2016-04-28,49.54,49.56,49.3623,49.53,4045,35.8560418754103,35.8705174676087,35.7274262387276,35.8488040793111,5588.71781487473,0.0,1.0
2016-04-29,49.6249,49.6249,49.488,49.55,4192,35.9174907642924,35.9174907642924,35.8184053356945,35.8632796715095,5791.81831395672,0.0,1.0
2016-05-02,49.58,49.67,49.515,49.67,5365,35.8849930598071,35.9501332246998,35.8379473851623,35.9501332246998,7412.47739846797,0.0,1.0
2016-05-03,49.73,49.73,49.48,49.48,5118,35.993560001295,35.993560001295,35.8126150988151,35.8126150988151,7071.21329456833,0.0,1.0
2016-05-04,49.73,49.73,49.58,49.7,6920,35.993560001295,35.993560001295,35.8849930598071,35.9718466129974,9560.92145338273,0.0,1.0
2016-05-05,49.74,49.75,49.6934,49.75,2555,36.0007977973942,36.0080355934934,35.9670696675719,36.0080355934934,3530.08010309146,0.0,1.0
2016-05-06,49.74,49.82,49.635,49.82,8325,36.0007977973942,36.0587001661877,35.9248009383526,36.0587001661877,11502.120101071,0.0,1.0
2016-05-09,49.71,49.78,49.695,49.78,5157,35.9790844090966,36.029748981791,35.9682277149478,36.029748981791,7125.09710044722,0.0,1.0
2016-05-10,49.72,49.79,49.655,49.655,3450,35.9863222051958,36.0369867778902,35.939276530551,35.939276530551,4766.6443662096,0.0,1.0
2016-05-11,49.81,49.8499,49.555,49.61,6436,36.0514623700885,36.0803411765243,35.8668985695591,35.9067064481047,8892.20960606523,0.0,1.0
2016-05-12,49.79,49.7999,49.66,49.76,3761,36.0369867778902,36.0441521960284,35.9428954286006,36.0152733895926,5196.33317719255,0.0,1.0
2016-05-13,49.8207,49.87,49.74,49.82,8604,36.0592068119147,36.0948891466837,36.0007977973942,36.0587001661877,11887.5965585123,0.0,1.0
2016-05-16,49.8,49.9,49.64,49.9,13870,36.0442245739893,36.1166025349813,35.9284198364022,36.1166025349813,19163.2919882108,0.0,1.0
2016-05-17,50.06,50.21,49.715,49.77,21800,36.2324072725684,36.3409742140563,35.9827033071462,36.0225111856918,30119.665850252,0.0,1.0
2016-05-18,49.385,50.03,49.385,50.03,4685,35.7438560358728,36.2106938842708,35.7438560358728,36.2106938842708,6472.96488570781,0.0,1.0
2016-05-19,49.4855,49.4855,49.365,49.4719,1832,35.8165958866697,35.8165958866697,35.7293804436744,35.8067524839748,2531.15724025971,0.0,1.0
2016-05-20,49.4,49.54,49.38,49.4899,2942,35.7547127300216,35.8560418754103,35.7402371378232,35.8197805169533,4064.77325373584,0.0,1.0
2016-05-23,49.4979,49.84,49.4385,49.84,1164,35.8255707538327,36.0731757583861,35.7825782450035,36.0731757583861,1608.22436007767,0.0,1.0
2016-05-24,49.63,49.63,49.4675,49.59,2167,35.921182040303,35.921182040303,35.8035678536911,35.8922308559063,2994.0053163989,0.0,1.0
2016-05-25,49.535,49.546,49.5,49.5001,2062,35.8524229773607,35.8603845530698,35.8270906910135,35.8271630689745,2848.93353134035,0.0,1.0
2016-05-26,49.55,49.92,49.44,49.92,11997,35.9501332246998,36.2185802336431,35.8703246544734,36.2185802336431,16535.4421994625,0.12,1.0
2016-05-27,49.69,49.69,49.5001,49.55,10827,36.0517077686243,36.0517077686243,35.9139291551153,35.9501332246998,14922.8334328232,0.0,1.0
2016-05-31,49.5001,50.27,49.5001,50.27,6518,35.9139291551153,36.4725165934543,35.9139291551153,36.4725165934543,8983.7469580809,0.0,1.0
2016-06-01,49.778,49.778,49.56,49.63,1226,36.1155546248054,36.1155546248054,35.9573885492659,36.0081758212281,1689.79345974335,0.0,1.0
2016-06-02,49.8288,49.96,49.67,49.67,3863,36.1524116736009,36.2476015319072,36.0371971194922,36.0371971194922,5324.36552609182,0.0,1.0
2016-06-03,50.05,50.05,49.835,50.0,6685,36.3128994530015,36.3128994530015,36.1569099748318,36.2766228301714,9213.92273930206,0.0,1.0
2016-06-06,49.9,50.25,49.8001,50.25,8986,36.204069584511,36.4580059443222,36.1315888920963,36.4580059443222,12385.3866470259,0.0,1.0
2016-06-07,50.05,50.07,49.9153,50.02,3614,36.3128994530015,36.3274101021336,36.215170231097,36.2911334793034,4981.16930139681,0.0,1.0
2016-06-08,50.13,50.13,50.005,50.12,3651,36.3709420495298,36.3709420495298,36.2802504924544,36.3636867249638,5032.16633076916,0.0,1.0
2016-06-09,50.2044,50.2356,50.0601,50.09,8986,36.4249216643011,36.4475582769471,36.3202273308132,36.3419207512657,12385.3866470259,0.0,1.0
2016-06-10,50.255,50.32,50.1401,50.29,3825,36.4616336066052,36.5087932162845,36.3782699273415,36.4870272425864,5271.99019862833,0.0,1.0
2016-06-13,50.2499,50.29,50.2025,50.25,2747,36.4579333910766,36.4870272425864,36.4235431526335,36.4580059443222,3786.18485637438,0.0,1.0
2016-06-14,50.182,50.32,50.09,50.3,5025,36.4086697372732,36.5087932162845,36.3419207512657,36.4942825671524,6925.94790800192,0.0,1.0
2016-06-15,50.23,50.25,50.08,50.1,4665,36.4434952951901,36.4580059443222,36.3346654266996,36.3491760758317,6429.76059518985,0.0,1.0
2016-06-16,50.37,50.41,50.22,50.3,18741,36.5450698391146,36.5740911373788,36.4362399706241,36.4942825671524,25830.6845261421,0.0,1.0
2016-06-17,50.162,50.33,50.095,50.33,1499,36.3941590881411,36.5160485408505,36.3455484135487,36.5160485408505,2066.06883862585,0.0,1.0
2016-06-20,50.0963,50.1699,50.0601,50.07,2058,36.3464916057423,36.3998907945483,36.3202273308132,36.3274101021336,2836.53747157571,0.0,1.0
2016-06-21,50.11,50.1538,50.055,50.055,2692,36.3564314003977,36.388209721997,36.3165271152845,36.3165271152845,3710.37846136143,0.0,1.0
2016-06-22,50.083,50.22,50.01,50.22,6271,36.3368420240694,36.4362399706241,36.2838781547374,36.4362399706241,8643.30732956818,0.0,1.0
2016-06-23,50.064,50.18,50.064,50.15,2068,36.323056907394,36.40721867236,36.323056907394,36.3854526986619,2850.32045248716,0.0,1.0
2016-06-24,50.1895,50.2,50.11,50.11,5538,36.4141112306977,36.421729321492,36.3564314003977,36.3564314003977,7633.01482875913,0.0,1.0
2016-06-27,50.3994,50.49,50.12,50.15,10570,36.5664004933388,36.632133733907,36.3636867249638,36.3854526986619,14568.6108233991,0.0,1.0
2016-06-28,50.5,50.64,50.4579,50.64,6823,36.7286295506353,36.830451493944,36.6980102376832,36.830451493944,9381.27842545762,0.123,1.0
2016-06-29,50.376,50.62,50.36,50.36,10040,36.6384444008476,36.8159055020427,36.6268076073266,36.6268076073266,13804.4900178213,0.0,1.0
2016-06-30,50.46,50.51,50.37,50.45,5064,36.6995375668328,36.7359025465859,36.6340806032772,36.6922645708822,6962.74277392897,0.0,1.0
2016-07-01,50.809,50.83,50.6025,50.77,6388,36.9533651255095,36.9686384170058,36.8031777591292,36.9250004413021,8783.17552129902,0.0,1.0
2016-07-05,51.045,51.1,50.9157,50.98,8249,37.1250078299441,37.1650093076725,37.0309679923026,37.0777333562651,11341.9559917338,0.0,1.0
2016-07-06,50.98,51.24,50.08,51.24,9739,37.0777333562651,37.2668312509812,36.4231637207092,37.2668312509812,13390.6303071276,0.0,1.0
2016-07-07,51.1056,51.195,51.0643,51.161,4056,37.1690821854049,37.2341027692034,37.1390447121288,37.2093745829713,5576.79397532699,0.0,1.0
2016-07-08,51.4496,51.4561,51.1001,51.28,13680,37.4192732461062,37.4240006934741,37.165082037632,37.2959232347837,18809.305123884,0.0,1.0
2016-07-11,51.256,53.57,51.18,52.21,10670,37.2784680445022,38.9614393074759,37.2231932752775,37.9723118581915,14670.7080169475,0.0,1.0
2016-07-12,51.143,51.3,51.11,51.29,11217,37.1962831902602,37.310469226685,37.1722823036232,37.3031962307343,15422.8052320619,0.0,1.0
2016-07-13,51.3699,51.3699,51.0,51.1,6878,37.3613074683798,37.3613074683798,37.0922793481663,37.1650093076725,9456.90063173054,0.0,1.0
2016-07-14,51.0725,51.22,51.0,51.22,6049,37.1450085688083,37.25228525908,37.0922793481663,37.25228525908,8317.06774081682,0.0,1.0
2016-07-15,50.9966,51.0596,50.9,51.0131,1716,37.0898065295431,37.135626404032,37.0195493886601,37.1018069728616,2359.41283571527,0.0,1.0
2016-07-18,51.082,51.24,50.995,51.17,4220,37.1519179149614,37.2668312509812,37.088642850191,37.2159202793269,5802.28564494081,0.0,1.0
2016-07-19,51.15,51.18,51.0725,51.18,3416,37.2013742874256,37.2231932752775,37.1450085688083,37.2231932752775,4696.82648415114,0.0,1.0
2016-07-20,51.1899,51.1899,51.072,51.072,1663,37.2303935412686,37.2303935412686,37.1446449190108,37.1446449190108,2286.54052785227,0.0,1.0
2016-07-21,51.144,51.22,51.05,51.2,4740,37.1970104898553,37.25228525908,37.1286443279194,37.2377392671788,6517.25923152119,0.0,1.0
2016-07-22,51.26,51.31,51.0,51.0,5749,37.2813772428825,37.3177422226356,37.0922793481663,37.0922793481663,7904.58297932813,0.0,1.0
2016-07-25,51.1398,51.39,51.11,51.21,10036,37.193955831556,37.3759261902405,37.1722823036232,37.2450122631294,13798.9902210014,0.0,1.0
2016-07-26,51.1,51.25,51.06,51.25,7303,37.1650093076725,37.2741042469319,37.1359173238701,37.2741042469319,10041.2540438395,0.0,1.0
2016-07-27,51.296,51.296,50.984,51.21,6550,37.3948359797122,37.3948359797122,37.1673876635536,37.3321418925659,8984.89834752274,0.12,1.0
2016-07-28,51.11,51.1982,51.0725,51.19,4761,37.259241791233,37.3235396806086,37.2319042532332,37.3175618722993,6530.85511947417,0.0,1.0
2016-07-29,51.36,51.39,51.1629,51.21,6153,37.4414920445652,37.4633620749651,37.2978059448381,37.3321418925659,8440.31748584847,0.0,1.0
2016-08-01,51.0693,51.36,51.0693,51.36,6875,37.2295714499905,37.4414920445652,37.2295714499905,37.4414920445652,9430.71391438457,0.0,1.0
2016-08-02,50.94,51.03,50.87,51.0,8419,37.1353116189671,37.2009217101667,37.0842815480341,37.1790516797669,11548.6807920296,0.0,1.0
2016-08-03,50.97,50.98,50.82,50.82,7146,37.157181649367,37.1644716595003,37.0478314973677,37.0478314973677,9802.45551013703,0.0,1.0
2016-08-04,51.175,51.219,51.035,51.035,10268,37.3066268570994,37.3387029016858,37.2045667152333,37.2045667152333,14085.0284324219,0.0,1.0
2016-08-05,50.95,51.07,50.87,50.92,5906,37.1426016291004,37.2300817506999,37.0842815480341,37.1207315987005,8101.49765503349,0.0,1.0
2016-08-08,50.8995,51.01,50.85,50.91,6125,37.1057870779273,37.1863416899001,37.0697015277675,37.1134415885673,8401.90876008807,0.0,1.0
2016-08-09,51.26,51.29,50.9,50.9,18572,37.3685919432323,37.3904619736322,37.106151578434,37.106151578434,25475.9591007928,0.0,1.0
2016-08-10,51.273,51.33,51.23,51.3,1172,37.3780689564056,37.4196220141653,37.3467219128325,37.3977519837655,1607.67952111399,0.0,1.0
2016-08-11,51.144,51.33,51.144,51.33,3682,37.2840278256862,37.4196220141653,37.2840278256862,37.4196220141653,5050.74743749294,0.0,1.0
2016-08-12,51.3153,51.4,51.11,51.11,14836,37.4089056992694,37.4706520850984,37.259241791233,37.259241791233,20351.1376921905,0.0,1.0
2016-08-15,51.245,51.3899,51.1901,51.37,6814,37.3576569280324,37.4632891748637,37.3176347724006,37.4487820546985,9347.03776183511,0.0,1.0
2016-08-16,51.25,51.34,51.15,51.34,6661,37.361301933099,37.4269120242986,37.2884018317662,37.4269120242986,9137.16151035864,0.0,1.0
2016-08-17,51.2201,51.31,51.11,51.25,5604,37.3395048028005,37.4050419938988,37.259241791233,37.361301933099,7687.23211290343,0.0,1.0
2016-08-18,51.4,51.4,51.3401,51.38,3874,37.4706520850984,37.4706520850984,37.4269849244,37.4560720648318,5314.12155699284,0.0,1.0
2016-08-19,51.32,51.38,51.16,51.38,8805,37.4123320040321,37.4560720648318,37.2956918418994,37.4560720648318,12078.1725114409,0.0,1.0
2016-08-22,51.54,51.61,51.4,51.4,20347,37.5727122269644,37.6237422978974,37.4706520850984,37.4706520850984,27910.7979659611,0.0,1.0
2016-08-23,51.6,51.65,51.57,51.65,13440,37.6164522877641,37.6529023384305,37.5945822573642,37.6529023384305,18436.1883649932,0.0,1.0
2016-08-24,51.5448,51.62,51.4701,51.62,8503,37.5762114318284,37.6310323080307,37.5217550561327,37.6310323080307,11663.9069693108,0.0,1.0
2016-08-25,51.53,51.5767,51.53,51.56,5388,37.5654222168311,37.5994665641535,37.5654222168311,37.587292247231,7390.93622846604,0.0,1.0
2016-08-26,51.32,51.6797,51.2973,51.62,9867,37.4123320040321,37.6745536685264,37.3957836810295,37.6310323080307,13534.9606099247,0.0,1.0
2016-08-29,51.5398,51.59,51.4446,51.5,5525,37.6593175473478,37.6959978942036,37.5897564114779,37.6302363161753,7561.40614183951,0.119,1.0
2016-08-30,51.4636,51.53,51.45,51.53,11001,37.6036394112839,37.6521568421848,37.5937021061596,37.6521568421848,15055.7518491179,0.0,1.0
2016-08-31,51.39,52.1819,51.38,51.4,11697,37.5498610541408,38.1284898723695,37.5425542121376,37.5571678961439,16008.2837359451,0.0,1.0
2016-09-01,51.405,51.61,51.3001,51.35,6916,37.5608213171455,37.7106115782099,37.4841725445325,37.5206336861282,9465.10133519674,0.0,1.0
2016-09-02,51.3001,51.66,51.27,51.41,14465,37.4841725445325,37.7471457882256,37.4621789501031,37.5644747381471,19796.5139984993,0.0,1.0
2016-09-06,51.4999,51.55,51.3201,51.43,8346,37.6301632477553,37.666770526191,37.4987862285388,37.5790884221533,11422.1711601434,0.0,1.0
2016-09-07,51.58,51.62,51.4466,51.62,18344,37.6886910522005,37.717918420213,37.5912177798786,37.717918420213,25105.2369712043,0.0,1.0
2016-09-08,51.27,51.5,51.2209,51.48,9918,37.4621789501031,37.6302363161753,37.4263023558677,37.615622632169,13573.5793872876,0.0,1.0
2016-09-09,50.9204,51.1097,50.9027,51.05,29623,37.2067317536733,37.3450502727927,37.1937986433277,37.301428426034,40541.4541429342,0.0,1.0
2016-09-12,50.99,50.99,50.7701,50.79,4753,37.2575873740152,37.2575873740152,37.0969099183661,37.1114505339523,6504.86215242771,0.0,1.0
2016-09-13,50.6588,50.98,50.56,50.98,15401,37.0155847668711,37.250280532012,36.9433931678801,37.250280532012,21077.5051566462,0.0,1.0
2016-09-14,50.79,50.7999,50.75,50.775,2311,37.1114505339523,37.1186843075354,37.0822231659398,37.1004902709476,3162.78906674952,0.0,1.0
2016-09-15,50.7726,50.8,50.7501,50.8,3515,37.0987366288669,37.1187573759555,37.0822962343598,37.1187573759555,4810.5597445368,0.0,1.0
2016-09-16,50.76,50.7799,50.73,50.73,6656,37.0895300079429,37.1040706235292,37.0676094819335,37.0676094819335,9109.27045793371,0.0,1.0
2016-09-19,50.8108,50.96,50.8108,50.96,3566,37.1266487653189,37.2356668480057,37.1266487653189,37.2356668480057,4880.35733969224,0.0,1.0
2016-09-20,50.84,50.896,50.792,50.89,8560,37.147984743968,37.1889030591856,37.112911902353,37.1845189539837,11715.0473437369,0.0,1.0
2016-09-21,50.99,51.02,50.8,50.8,5959,37.2575873740152,37.2795079000246,37.1187573759555,37.1187573759555,8155.36999080933,0.0,1.0
2016-09-22,51.2285,51.34,51.11,51.16,14086,37.4318555557901,37.5133268441251,37.3452694780528,37.3818036880685,19277.8220658735,0.0,1.0
2016-09-23,51.32,51.42,51.23,51.37,5766,37.4987131601188,37.5717815801502,37.4329515820905,37.5352473701345,7891.23399345639,0.0,1.0
2016-09-26,51.38,51.4,51.2,51.2,3465,37.5425542121376,37.5571678961439,37.4110310560811,37.4110310560811,4742.13072967853,0.0,1.0
2016-09-27,51.465,51.5199,51.41,51.41,3832,37.6046623691643,37.6447769317616,37.5644747381471,37.5644747381471,5244.39969873828,0.0,1.0
2016-09-28,51.27,51.4,51.17,51.39,8810,37.5483996857402,37.6436072527217,37.4751630957543,37.6362835937232,12029.506018376,0.118,1.0
2016-09-29,51.31,51.44,51.15,51.35,10390,37.5776943217345,37.6729018887161,37.4605157777571,37.6069889577288,14186.8975631018,0.0,1.0
2016-09-30,51.31,51.44,51.245,51.44,6980,37.5776943217345,37.6729018887161,37.5300905382437,37.6729018887161,9530.75505201643,0.0,1.0
2016-10-03,51.26,51.35,51.18,51.35,3610,37.5410760267416,37.6069889577288,37.4824867547529,37.6069889577288,4929.23004839245,0.0,1.0
2016-10-04,51.076,51.26,51.076,51.26,9056,37.4063207011676,37.5410760267416,37.4063207011676,37.5410760267416,12365.4036892637,0.0,1.0
2016-10-05,50.93,51.1043,50.93,51.1043,3887,37.2993952797883,37.4270466561336,37.2993952797883,37.4270466561336,5307.45628756273,0.0,1.0
2016-10-06,50.9699,50.97,50.919,50.92,9104,37.3286166791926,37.3286899157826,37.2913392548898,37.2920716207897,12430.9446982174,0.0,1.0
2016-10-07,50.96,50.96,50.9,50.92,11040,37.321366256784,37.321366256784,37.2774243027925,37.2920716207897,15074.4320593498,0.0,1.0
2016-10-10,50.98,51.11,50.5,50.84,1496,37.3360135747812,37.4312211417628,36.9844779428492,37.233482348801,2042.69477905682,0.0,1.0
2016-10-11,50.89,51.0699,50.8554,50.9864,12743,37.270100643794,37.4018532691785,37.2447607836589,37.3407007165403,17399.7724395194,0.0,1.0
2016-10-12,50.9538,51.075,50.9142,51.05,7656,37.3168255882049,37.4055883352678,37.2878238985705,37.3872791877713,10453.7909281143,0.0,1.0
2016-10-13,51.1537,51.23,50.88,50.9273,19628,37.4632255315866,37.5191050497458,37.2627769847954,37.2974178918587,26800.810911315,0.0,1.0
2016-10-14,50.9303,51.2,50.9273,51.09,4075,37.2996149895583,37.4971340727501,37.2974178918587,37.4165738237656,5564.15857263136,0.0,1.0
2016-10-17,50.94,51.0,50.89,51.0,5220,37.3067189387869,37.3506608927784,37.270100643794,37.3506608927784,7127.58472371429,0.0,1.0
2016-10-18,51.1132,51.14,50.9,51.14,8487,37.4335647126424,37.4531921187586,37.2774243027925,37.4531921187586,11588.4696456251,0.0,1.0
2016-10-19,51.1154,51.29,51.1139,51.29,2756,37.435175917622,37.5630470037373,37.4340773687723,37.5630470037373,3763.14626409131,0.0,1.0
2016-10-20,51.2,51.35,51.07,51.35,10760,37.4971340727501,37.6069889577288,37.4019265057685,37.6069889577288,14692.1095071199,0.0,1.0
2016-10-21,51.1317,51.2,51.01,51.2,4617,37.4471134817897,37.4971340727501,37.357984551777,37.4971340727501,6304.22579873351,0.0,1.0
2016-10-24,51.0765,51.37,50.96,51.37,13313,37.4066868841176,37.621636275726,37.321366256784,37.621636275726,18178.0719208445,0.0,1.0
2016-10-25,51.2035,51.27,51.087,51.19,2965,37.4996973533996,37.5483996857402,37.4143767260661,37.4898104137515,4048.52274057718,0.0,1.0
2016-10-26,51.0801,51.18,51.0101,51.18,8958,37.409323401357,37.4824867547529,37.358057788367,37.4824867547529,12231.5907959833,0.0,1.0
2016-10-27,50.7341,50.815,50.6144,50.815,5790,37.2430763420892,37.3024637142132,37.1552065220244,37.3024637142132,7887.38385362721,0.119,1.0
2016-10-28,50.7,50.7,50.5884,50.7,908,37.2180440875845,37.2180440875845,37.1361203455692,37.2180440875845,1236.91615528385,0.0,1.0
2016-10-31,50.76,50.85,50.7,50.81,6705,37.2620891101734,37.3281566440567,37.2180440875845,37.2987932956641,9133.83570614343,0.0,1.0
2016-11-01,50.845,50.845,50.5792,50.65,1448,37.3244862255076,37.3244862255076,37.1293667754389,37.1813399020938,1972.52708463769,0.0,1.0
2016-11-02,50.5745,50.84,50.51,50.74,5147,37.1259165820028,37.3208158069585,37.0785681827198,37.2474074359771,7011.46195071145,0.0,1.0
2016-11-03,50.7299,50.7299,50.43,50.69,6025,37.239993190508,37.239993190508,37.0198414859347,37.2107032504864,8207.5108321423,0.0,1.0
2016-11-04,50.4764,50.82,50.3901,50.82,2674,37.05390297007,37.3061341327622,36.9905515459131,37.3061341327622,3642.63634276325,0.0,1.0
2016-11-07,50.6895,50.8,50.44,50.47,4921,37.2103362086315,37.2914524585659,37.0271823230328,37.0492048343272,6703.59515435224,0.0,1.0
2016-11-08,50.62,50.6399,50.6,50.6,4707,37.1593173907994,37.1739256566247,37.1446357166031,37.1446357166031,6412.07526753424,0.0,1.0
2016-11-09,49.884,50.38,49.884,50.12,11691,36.6190317803761,36.9831373004439,36.6190317803761,36.7922755358922,15925.9766205105,0.0,1.0
2016-11-10,49.8053,50.0325,49.8053,49.81,6012,36.5612593924137,36.7280432112835,36.5612593924137,36.5647095858498,8189.80168013934,0.0,1.0
2016-11-11,49.4978,49.93,49.36,49.93,66787,36.3355286516458,36.6527996310275,36.2343719164334,36.6527996310275,90980.0872939897,0.0,1.0
2016-11-14,49.38,49.4564,49.17,49.17,38302,36.2490535906297,36.3051375860595,36.0948960115687,36.0948960115687,52176.610770575,0.0,1.0
2016-11-15,49.3,49.46,49.29,49.3239,7095,36.1903268938445,36.3077802874148,36.1829860567464,36.2078714945091,9665.11026623232,0.0,1.0
2016-11-16,49.62,49.62,49.27,49.29,9903,36.4252336809851,36.4252336809851,36.1683043825501,36.1829860567464,13490.2870988722,0.0,1.0
2016-11-17,49.61,49.66,49.3,49.52,6151,36.4178928438869,36.4545970293777,36.1903268938445,36.3518253100037,8379.15338232488,0.0,1.0
2016-11-18,48.98,49.41,48.98,49.26,9444,35.9554201067039,36.2710761019241,35.9554201067039,36.1609635454519,12865.0178089215,0.0,1.0
2016-11-21,49.093,49.5099,49.01,49.01,7463,36.038371565913,36.3444110645345,35.9774426179984,35.9774426179984,10166.4154921623,0.0,1.0
2016-11-22,49.11,49.4553,49.01,49.01,6377,36.0508509889798,36.3043300939787,35.9774426179984,35.9774426179984,8687.02017868407,0.0,1.0
2016-11-23,49.1899,49.385,48.9,48.9,3386,36.109504277394,36.2527240091787,35.8966934099188,35.8966934099188,4612.55297554088,0.0,1.0
2016-11-25,49.38,49.38,48.99,48.99,4179,36.2490535906297,36.2490535906297,35.9627609438021,35.9627609438021,5692.81124772161,0.0,1.0
2016-11-28,49.3054,49.36,48.91,49.36,12771,36.2838491584748,36.3240293043423,35.9928742559842,36.3240293043423,17354.2575554701,0.122,1.0
2016-11-29,49.3,49.3,49.02,49.3,5356,36.2798752978945,36.2798752978945,36.0738232678051,36.2798752978945,7278.16173103892,0.0,1.0
2016-11-30,48.9934,49.2156,48.9,49.1,4667,36.0542483249466,36.2177653288247,35.9855152549096,36.1326952764021,6341.89335301691,0.0,1.0
2016-12-01,48.8991,49.026,48.72,48.72,12903,35.9848529448129,36.0782386684499,35.8530532355664,35.8530532355664,17533.6297265861,0.0,1.0
2016-12-02,49.174,49.174,48.92,49.1048,7128,36.1871518843543,36.1871518843543,36.0002332570589,36.1362275969179,9686.09724026239,0.0,1.0
2016-12-05,49.2164,49.29,48.81,49.13,9760,36.2183540489107,36.2725162968199,35.919284245238,36.154772279626,13262.6696219081,0.0,1.0
2016-12-06,49.0338,49.32,48.9933,49.32,4328,36.0839786892881,36.2945933000438,36.0541747349358,36.2945933000438,5881.23300446908,0.0,1.0
2016-12-07,49.18,49.3549,49.18,49.25,4725,36.1915672849991,36.3202762137942,36.1915672849991,36.2430802925214,6420.7083979012,0.0,1.0
2016-12-08,49.1238,49.2457,49.075,49.0936,4863,36.1502096989597,36.2399159220593,36.1142977737155,36.1279855157143,6608.23384952244,0.0,1.0
2016-12-09,49.017,49.1222,48.97,49.0,3933,36.0716155674827,36.1490322587877,36.037028262432,36.0591052656558,5344.47537120538,0.0,1.0
2016-12-12,49.15,49.16,48.901,49.1,6559,36.1694902817752,36.1768492828498,35.9862511550171,36.1326952764021,8912.89447234582,0.0,1.0
2016-12-13,48.97,49.1572,48.96,48.97,5436,36.037028262432,36.1747887625489,36.0296692613573,36.037028262432,7386.87213777585,0.0,1.0
2016-12-14,48.9734,49.34,48.9011,49.15,5487,36.0395303227973,36.309311302193,35.9863247450278,36.1694902817752,7456.17502207068,0.0,1.0
2016-12-15,48.95,48.99,48.94,48.99,2222,36.0223102602827,36.0517462645812,36.0149512592081,36.0517462645812,3019.43154711883,0.0,1.0
2016-12-16,48.96,49.05,48.9,49.05,6089,36.0296692613573,36.095900271029,35.9855152549096,36.095900271029,8274.22083276624,0.0,1.0
2016-12-19,49.1399,49.14,48.91,48.91,3849,36.1620576906898,36.1621312807006,35.9928742559842,35.9928742559842,5230.32944413159,0.0,1.0
2016-12-20,48.96,49.1699,48.95,48.95,6237,36.0296692613573,36.1841346939137,36.0223102602827,36.0223102602827,8475.3350852296,0.0,1.0
2016-12-21,49.1107,49.19,48.992,49.19,1623,36.1405694075519,36.1989262860737,36.0532180647961,36.1989262860737,2205.46237667591,0.0,1.0
2016-12-22,49.12,49.16,49.074,49.16,1006,36.1474132785513,36.1768492828498,36.1135618736081,36.1768492828498,1367.03336471717,0.0,1.0
2016-12-23,49.0,49.31,49.0,49.2,6190,36.0591052656558,36.2872342989692,36.0591052656558,36.2062852871483,8411.46772127164,0.0,1.0
2016-12-27,49.0643,49.2,49.01,49.2,6104,36.1064236425657,36.2062852871483,36.0664642667305,36.2062852871483,8294.6040340294,0.0,1.0
2016-12-28,49.1711,49.1711,48.86,48.86,8909,36.2770052874755,36.2770052874755,36.0474847694286,36.0474847694286,12075.5648496498,0.125,1.0
2016-12-29,49.3045,49.33,49.12,49.12,13387,36.3754239217006,36.3942370789176,36.2393051959544,36.2393051959544,18145.1999822946,0.0,1.0
2016-12-30,49.3799,49.3799,49.306,49.325,1807,36.4310518453931,36.4310518453931,36.3765305780075,36.3905482245613,2449.26991618782,0.0,1.0
2017-01-03,49.357,49.39,49.3499,49.39,4928,36.4141568924414,36.4385033311928,36.4089187192555,36.4385033311928,6679.5806015349,0.0,1.0
2017-01-04,49.5348,49.64,49.445,49.5,33560,36.5453325533502,36.622946049006,36.4790807291117,36.5196581270306,45488.3776354528,0.0,1.0
2017-01-05,49.8127,49.84,49.6,49.66,9427,36.7503590784715,36.7705002232567,36.5934352141559,36.6377014664311,12777.6798560612,0.0,1.0
2017-01-06,49.7417,49.81,49.63,49.66,10102,36.6979773466125,36.7483670971191,36.6155683402935,36.6377014664311,13692.5980593964,0.0,1.0
2017-01-09,49.77,49.81,49.7,49.81,11404,36.718856262269,36.7483670971191,36.6672123012812,36.7483670971191,15457.3736160519,0.0,1.0
2017-01-10,49.71,49.8199,49.71,49.81,9029,36.6745900099938,36.7556710287445,36.6745900099938,36.7483670971191,12238.2169746872,0.0,1.0
2017-01-11,49.7354,49.8464,49.6701,49.82,1855,36.6933293901236,36.7752219568327,36.6451529522308,36.7557448058316,2514.33076620277,0.0,1.0
2017-01-12,49.815,49.92,49.8,49.92,5755,36.7520559514753,36.8295218929569,36.7409893884065,36.8295218929569,7800.52482991749,0.0,1.0
2017-01-13,49.72,49.76,49.59,49.72,16728,36.6819677187063,36.7114785535564,36.5860575054434,36.6819677187063,22673.7062302102,0.0,1.0
2017-01-17,49.8504,49.96,49.7637,49.96,7964,36.7781730403177,36.8590327278071,36.7142083057801,36.8590327278071,10794.6793649805,0.0,1.0
2017-01-18,49.64,49.7617,49.5927,49.76,4574,36.622946049006,36.7127327640376,36.5880494867958,36.7114785535564,6199.75683267465,0.0,1.0
2017-01-19,49.3709,49.58,49.321,49.58,4771,36.4244119075518,36.5786797967309,36.3875971410763,36.5786797967309,6466.777404611,0.0,1.0
2017-01-20,49.5366,49.56,49.3,49.3,11387,36.5466605409185,36.5639243793058,36.37210395278,36.37210395278,15434.3312316716,0.0,1.0
2017-01-23,49.71,49.749,49.52,49.66,20139,36.6745900099938,36.7033630739726,36.5344135444557,36.6377014664311,27297.0928843976,0.0,1.0
2017-01-24,49.717,49.8,49.71,49.8,5899,36.6797544060925,36.7409893884065,36.6745900099938,36.7409893884065,7995.70737996234,0.0,1.0
2017-01-25,49.4535,49.61,49.387,49.61,8003,36.4853517815173,36.6008129228685,36.436290018579,36.6008129228685,10847.5413056177,0.0,1.0
2017-01-26,49.4982,49.4982,49.37,49.37,4230,36.5183301394623,36.5183301394623,36.4237479137677,36.4237479137677,5733.4874075675,0.0,1.0
2017-01-27,49.49,49.5056,49.45,49.46,4542,36.602288464611,36.6138260621064,36.5727048812894,36.5801007771198,6141.2438792545,0.122,1.0
2017-01-30,49.49,49.54,49.36,49.36,5894,36.602288464611,36.6392679437629,36.5061418188159,36.5061418188159,7969.28476977676,0.0,1.0
2017-01-31,49.5773,49.5915,49.5293,49.5293,2059,36.6668546352103,36.6773568072894,36.6313543352244,36.6313543352244,2783.97647454536,0.0,1.0
2017-02-01,49.4451,49.539,49.2724,49.45,5102,36.5690808923325,36.6385283541799,36.4413537713416,36.5727048812894,6898.42057947083,0.0,1.0
2017-02-02,49.51,49.74,49.465,49.74,4911,36.6170802562717,36.7871858603708,36.583798725035,36.7871858603708,6640.16924064706,0.0,1.0
2017-02-03,49.5027,49.65,49.4677,49.5187,4107,36.6116812523156,36.7206227978972,36.5857956169092,36.6235146856442,5553.07983533647,0.0,1.0
2017-02-06,49.81,49.85,49.6296,49.75,13288,36.8389571311835,36.8685407145051,36.7055351704032,36.7945817562012,17966.721415133,0.0,1.0
2017-02-07,49.788,49.8099,49.68,49.7,5663,36.8226861603566,36.8388831722252,36.7428104853884,36.7576022770492,7656.94938093755,0.0,1.0
2017-02-08,49.92,49.946,49.8593,49.92,10142,36.9203119853178,36.9395413144768,36.8754188976273,36.9203119853178,13713.0108814177,0.0,1.0
2017-02-09,49.75,49.86,49.706,49.76,14414,36.7945817562012,36.8759366103355,36.7620398145474,36.8019776520315,19489.1874230679,0.0,1.0
2017-02-10,49.6741,49.78,49.52,49.52,7853,36.7384469068485,36.8167694436923,36.6244761521021,36.6244761521021,10618.0511192835,0.0,1.0
2017-02-13,49.76,49.76,49.5552,49.69,54339,36.8019776520315,36.8019776520315,36.6505097054251,36.7502063812188,73471.8298447405,0.0,1.0
2017-02-14,49.68,49.81,49.5755,49.81,8032,36.7428104853884,36.8389571311835,36.6655233739608,36.8389571311835,10860.0772431027,0.0,1.0
2017-02-15,49.63,49.63,49.43,49.43,5868,36.7058310062365,36.7058310062365,36.5579130896286,36.5579130896286,7934.13013726671,0.0,1.0
2017-02-16,49.77,49.81,49.5936,49.71,29318,36.8093735478619,36.8389571311835,36.6789099454138,36.7649981728796,39640.9044588252,0.0,1.0
2017-02-17,49.85,49.88,49.8153,49.88,7238,36.8685407145051,36.8907284019963,36.8428769559736,36.8907284019963,9786.50885029593,0.0,1.0
2017-02-21,49.85,49.85,49.6,49.76,13657,36.8685407145051,36.8685407145051,36.6836433187453,36.8019776520315,18465.6467765255,0.0,1.0
2017-02-22,49.76,49.97,49.76,49.97,5972,36.8019776520315,36.9572914644698,36.8019776520315,36.9572914644698,8074.74866730691,0.0,1.0
2017-02-23,50.07,50.07,49.9,50.0,4733,37.0312504227737,37.0312504227737,36.905520193657,36.979479151961,6399.49521807829,0.0,1.0
2017-02-24,50.16,50.16,49.94,49.97,13901,37.1843454664628,37.1843454664628,37.0212562319608,37.0434956730292,18751.8201881188,0.117,1.0
2017-02-27,50.0,50.12,49.9001,50.12,20644,37.0657351140977,37.1546928783715,36.9916777753397,37.1546928783715,27847.8221684428,0.0,1.0
2017-02-28,50.06,50.09,49.8809,50.09,10534,37.1102139962346,37.1324534373031,36.9774445330559,37.1324534373031,14209.8894943992,0.0,1.0
2017-03-01,49.855,49.98,49.8101,49.94,63996,36.9582444822668,37.0509088200521,36.9249594521344,37.0212562319608,86327.7091402668,0.0,1.0
2017-03-02,49.86,49.865,49.75,49.75,13901,36.9619510557782,36.9656576292896,36.8804064385272,36.8804064385272,18751.8201881188,0.0,1.0
2017-03-03,49.84,49.87,49.76,49.87,9870,36.9471247617326,36.9693642028011,36.88781958555,36.9693642028011,13314.1835304462,0.0,1.0
2017-03-06,49.84,49.94,49.78,49.94,4462,36.9471247617326,37.0212562319608,36.9026458795957,37.0212562319608,6019.03616138306,0.0,1.0
2017-03-07,49.705,49.8052,49.6955,49.78,12163,36.8470472769245,36.9213270100932,36.8400047872529,36.9026458795957,16407.3368065671,0.0,1.0
2017-03-08,49.47,49.58,49.35,49.523,6426,36.6728383218883,36.7543829391393,36.5838805576144,36.7121280011092,8668.38331982239,0.0,1.0
2017-03-09,49.41,49.4345,49.3839,49.43,3436,36.6283594397514,36.6465216499573,36.6090111260218,36.643185733797,4635.00857250385,0.0,1.0
2017-03-10,49.359,49.359,49.301,49.3481,4281,36.590552389935,36.590552389935,36.5475561372026,36.5824720596801,5774.87534891996,0.0,1.0
2017-03-13,49.33,49.432,49.33,49.38,7437,36.5690542635688,36.6446683632016,36.5690542635688,36.6061199986829,10032.1765872268,0.0,1.0
2017-03-14,49.3,49.36,49.29,49.33,4775,36.5468148225003,36.5912937046373,36.5394016754775,36.5690542635688,6441.25900282477,0.0,1.0
2017-03-15,49.49,49.5226,49.2813,49.41,3670,36.6876646159339,36.7118314752283,36.5329522375677,36.6283594397514,4950.6639875114,0.0,1.0
2017-03-16,49.535,49.57,49.451,49.57,4218,36.7210237775366,36.7469697921165,36.6587533425449,36.7469697921165,5689.89119872563,0.0,1.0
2017-03-17,49.62,49.63,49.5,49.5,4099,36.7840355272306,36.7914486742534,36.6950777629567,36.6950777629567,5529.36558169187,0.0,1.0
2017-03-20,49.7356,49.74,49.6,49.72,10814,36.8697315068144,36.8729932915044,36.7692092331849,36.8581669974588,14587.5968285962,0.0,1.0
2017-03-21,49.97,50.01,49.7686,49.83,52653,37.0434956730292,37.0731482611205,36.8941948919897,36.9397116147098,71026.5152409912,0.0,1.0
2017-03-22,49.99,50.07,49.819,49.98,12297,37.0583219670749,37.1176271432574,36.9315571529847,37.0509088200521,16588.0967450756,0.0,1.0
2017-03-23,49.93,50.02,49.8757,50.02,5202,37.013843084938,37.0805614081434,36.9735896966041,37.0805614081434,7017.26268747527,0.0,1.0
2017-03-24,49.9254,49.9999,49.63,49.8,11367,37.0104330373075,37.0656609826275,36.7914486742534,36.9174721736413,15333.5688136354,0.0,1.0
2017-03-27,49.79,50.09,49.78,50.06,34894,36.9100590266185,37.1324534373031,36.9026458795957,37.1102139962346,47070.4275695429,0.0,1.0
2017-03-28,49.79,50.0799,49.752,49.85,7386,36.9100590266185,37.12496615881,36.8818890679318,36.9545379087554,9963.3798942123,0.0,1.0
2017-03-29,49.7,50.0144,49.6685,49.8355,27222,36.927109264771,37.1607085233795,36.9037047588989,37.0277857900301,36637.9450473454,0.113,1.0
2017-03-30,49.95,50.12,49.85,50.01,12827,37.1128593113745,37.2391693430648,37.0385592927331,37.1574393225593,17263.7910925832,0.0,1.0
2017-03-31,49.96,50.05,49.74,50.05,19405,37.1202893132386,37.1871593300158,36.9568292722275,37.1871593300158,26117.0863141481,0.0,1.0
2017-04-03,50.0152,50.089,49.851,49.96,9757,37.1613029235286,37.216136337286,37.0393022929195,37.1202893132386,13131.894417271,0.0,1.0
2017-04-04,50.09,50.1099,50.014,50.0751,4045,37.2168793374724,37.231665041182,37.1604113233049,37.2058086346948,5444.1439907616,0.0,1.0
2017-04-05,49.99,49.99,49.8436,49.97,2512,37.142579318831,37.142579318831,37.03380409154,37.1277193151027,3380.88744247049,0.0,1.0
2017-04-06,50.0,50.05,49.9015,49.99,4117,37.1500093206952,37.1871593300158,37.0768238023334,37.142579318831,5541.04840790247,0.0,1.0
2017-04-07,49.95,50.05,49.8885,50.05,13801,37.1128593113745,37.1871593300158,37.06716479991,37.1871593300158,18574.69251335,0.0,1.0
2017-04-10,49.81,50.12,49.8,50.12,41553,37.0088392852765,37.2391693430648,37.0014092834124,37.2391693430648,55925.9617424269,0.0,1.0
2017-04-11,50.29,50.29,50.064,50.1396,10539,37.3654793747552,37.3654793747552,37.1975613326256,37.2537321467185,14184.3840589954,0.0,1.0
2017-04-12,50.4,50.4,50.0831,50.28,4823,37.4472093952607,37.4472093952607,37.2117526361861,37.358049372891,6491.25005375605,0.0,1.0
2017-04-13,50.5,50.5,50.27,50.5,7790,37.5215094139021,37.5215094139021,37.3506193710269,37.5215094139021,10484.5195767696,0.0,1.0
2017-04-17,50.45,50.51,50.3,50.51,15766,37.4843594045814,37.5289394157662,37.3729093766193,37.5289394157662,21219.3755644864,0.0,1.0
2017-04-18,50.64,50.71,50.4641,50.4641,6683,37.6255294400001,37.677539453049,37.4948357072099,37.4948357072099,8994.61416322861,0.0,1.0
2017-04-19,50.52,50.6,50.3845,50.6,4306,37.5363694176304,37.5958094325435,37.4356928923713,37.5958094325435,5795.42250289727,0.0,1.0
2017-04-20,50.41,50.43,50.21,50.43,6948,37.4546393971249,37.4694994008531,37.3060393598421,37.4694994008531,9351.27625409433,0.0,1.0
2017-04-21,50.44,50.51,50.3649,50.47,5384,37.4769294027173,37.5289394157662,37.4211300887176,37.4992194083097,7246.29697064535,0.0,1.0
2017-04-24,50.3096,50.4,50.2536,50.4,18785,37.3800421784089,37.4472093952607,37.3384341679697,37.4472093952607,25282.6316109905,0.0,1.0
2017-04-25,50.1408,50.31,50.1408,50.31,7257,37.2546237469422,37.3803393784835,37.2546237469422,37.3803393784835,9767.1577109906,0.0,1.0
2017-04-26,50.14,50.14,50.01,50.01,3755,37.3431893691628,37.3431893691628,37.2463681761434,37.2463681761434,5041.76807553224,0.12,1.0
2017-04-27,50.06,50.396,50.03,50.03,33265,37.2836070965355,37.5338526415701,37.2612637443002,37.2612637443002,44664.2916198615,0.0,1.0
2017-04-28,50.23,50.24,50.04,50.2,4255,37.4102194258685,37.4176672099469,37.2687115283786,37.3878760736332,5713.10869810644,0.0,1.0
2017-05-01,50.19,50.25,50.1051,50.25,6870,37.3804282895548,37.4251149940253,37.3171966027291,37.4251149940253,9224.22015416952,0.0,1.0
2017-05-02,50.24,50.38,50.0654,50.25,8276,37.4176672099469,37.5219361870447,37.2876288999378,37.4251149940253,11112.0299848482,0.0,1.0
2017-05-03,50.17,50.28,50.08,50.08,5856,37.365532721398,37.4474583462605,37.2985026646923,37.2985026646923,7862.74137158904,0.0,1.0
2017-05-04,50.069,50.07,50.01,50.07,28506,37.290310102206,37.2910548806139,37.2463681761434,37.2910548806139,38274.4715742004,0.0,1.0
2017-05-05,50.055,50.055,49.9,49.95,11519,37.2798832044963,37.2798832044963,37.1644425512809,37.2016814716729,15466.3452628644,0.0,1.0
2017-05-08,49.99,50.04,49.9109,50.04,6212,37.2314726079866,37.2687115283786,37.1725606359263,37.2687115283786,8340.73589486186,0.0,1.0
2017-05-09,49.79,49.96,49.76,49.8,49713,37.0825169264183,37.2091292557513,37.0601735741831,37.0899647104967,66748.7127400625,0.0,1.0
2017-05-10,49.88,50.0741,49.88,50.0,3855,37.149546983124,37.294108472086,37.149546983124,37.238920392065,5176.03620004709,0.0,1.0
2017-05-11,50.12,50.12,49.91,50.0,9298,37.3282938010059,37.3282938010059,37.1718903353593,37.238920392065,12484.2502173898,0.0,1.0
2017-05-12,50.31,50.31,50.11,50.15,9646,37.4698016984958,37.4698016984958,37.3208460169275,37.3506371532412,12951.5032907015,0.0,1.0
2017-05-15,50.2023,50.32,50.11,50.31,7384,37.3895890639713,37.4772494825742,37.3208460169275,37.4698016984958,9914.35831417579,0.0,1.0
2017-05-16,50.29,50.419,50.222,50.2227,4870,37.454906130339,37.5509825449505,37.4042611986058,37.4047825434912,6538.85766387271,0.0,1.0
2017-05-17,50.5842,50.61,50.45,50.61,2902,37.6740199379259,37.6932352208482,37.5740706755936,37.6932352208482,3896.46097342066,0.0,1.0
2017-05-18,50.5234,50.62,50.5234,50.62,4175,37.6287374107291,37.7006830049266,37.6287374107291,37.7006830049266,5605.69419849458,0.0,1.0
2017-05-19,50.5378,50.65,50.525,50.65,3952,37.639462219802,37.7230263571618,37.6299290561817,37.7230263571618,5306.27628082649,0.0,1.0
2017-05-22,50.59,50.65,50.5824,50.61,5072,37.6783396526914,37.7230263571618,37.6726793367918,37.6932352208482,6810.07927539268,0.0,1.0
2017-05-23,50.4645,50.73,50.4415,50.73,6609,37.5848699625073,37.7826086297891,37.5677400591269,37.7826086297891,8873.78034918578,0.0,1.0
2017-05-24,50.5701,50.5962,50.45,50.49,7384,37.6635185623753,37.68295727882,37.5740706755936,37.6038618119072,9914.3583141758,0.0,1.0
2017-05-25,50.6588,50.66,50.4201,50.64,19248,37.7295804071508,37.7304741412402,37.5518018011991,37.7155785730834,25843.9286066164,0.0,1.0
2017-05-26,50.52,50.56,50.4566,50.55,3839,37.7163233514913,37.746185840289,37.6689913067469,37.7387202180895,5142.2371738769,0.121,1.0
2017-05-30,50.6493,50.65,50.58,50.61,4166,37.8128538465298,37.8133764400838,37.7611170846878,37.7835139512861,5580.24487271977,0.0,1.0
2017-05-31,50.6,50.67,50.6,50.67,4559,37.7760483290866,37.8283076844826,37.7760483290866,37.8283076844826,6106.6577951823,0.0,1.0
2017-06-01,50.61,50.61,50.48,50.6,5728,37.7835139512861,37.7835139512861,37.6864608626936,37.7760483290866,7672.50183171839,0.0,1.0
2017-06-02,50.802,50.87,50.6669,50.675,7926,37.926853897515,37.9776201284711,37.8259933416008,37.8320404955823,10616.6636728701,0.0,1.0
2017-06-05,50.77,50.7999,50.5701,50.78,26332,37.9029639064769,37.9252861168531,37.7537261187104,37.9104295286763,35271.0052780741,0.0,1.0
2017-06-06,50.84,50.9,50.651,50.78,12046,37.9552232618728,38.0000169950694,37.8141230023037,37.9104295286763,16135.2927836732,0.0,1.0
2017-06-07,50.79,50.88,50.7638,50.83,13723,37.9178951508757,37.9850857506705,37.8983352207132,37.9477576396734,18381.5891474636,0.0,1.0
2017-06-08,50.705,50.765,50.6052,50.75,4677,37.8544373621806,37.8992310953772,37.7799304526304,37.888032662078,6264.71561922956,0.0,1.0
2017-06-09,50.69,50.74,50.5406,50.64,7104,37.8432389288815,37.8805670398786,37.7317025332221,37.8059108178843,9515.61679687979,0.0,1.0
2017-06-12,50.64,50.76,50.56,50.66,7309,37.8059108178843,37.8954982842774,37.746185840289,37.8208420622832,9790.20877933482,0.0,1.0
2017-06-13,50.7499,50.7499,50.5866,50.69,6375,37.887958005856,37.887958005856,37.7660443953394,37.8432389288815,8539.1409178081,0.0,1.0
2017-06-14,50.98,50.98,50.7801,50.93,4605,38.0597419726648,38.0597419726648,37.9105041848983,38.0224138616677,6168.27355709902,0.0,1.0
2017-06-15,50.8854,50.8854,50.76,50.76,3409,37.9891171866582,37.9891171866582,37.8954982842774,37.8954982842774,4566.26374726397,0.0,1.0
2017-06-16,50.96,50.9661,50.8642,50.92,9743,38.0448107282659,38.0493647578076,37.9732900675954,38.0149482394682,13050.4862685811,0.0,1.0
2017-06-19,50.8597,50.95,50.8,50.95,18615,37.9699305376057,38.0373451060665,37.9253607730751,38.0373451060665,24934.2914799996,0.0,1.0
2017-06-20,51.01,51.02,50.9099,50.945,15762,38.082138839263,38.0896044614625,38.0074079610468,38.0336122949668,21112.7747680771,0.0,1.0
2017-06-21,50.989,50.9999,50.8423,50.94,5681,38.0664610326442,38.0745985608416,37.9569403549787,38.0298794838671,7609.54659671653,0.0,1.0
2017-06-22,51.05,51.0699,50.98,51.04,15020,38.1120013280607,38.1268579162376,38.0597419726648,38.1045357058613,20118.8857388985,0.0,1.0
2017-06-23,51.06,51.066,50.992,51.05,6998,38.1194669502602,38.1239463235798,38.0687007193041,38.1120013280607,9373.63264985428,0.0,1.0
2017-06-26,51.125,51.16,51.0744,51.14,10385,38.1679934945564,38.1941231722544,38.1302174462273,38.1791919278556,13910.427989245,0.0,1.0
2017-06-27,50.9424,51.04,50.9099,51.04,10775,38.0316712331949,38.1045357058613,38.0074079610468,38.1045357058613,14432.8224924521,0.0,1.0
2017-06-28,50.86,50.95,50.81,50.95,7761,38.0552625993451,38.1226038033157,38.0178508193615,38.1226038033157,10372.401424627,0.114,1.0
2017-06-29,50.73,50.75,50.5816,50.66,18335,37.9579919713877,37.9729566833811,37.8469538083963,37.9056154794106,24504.3138926086,0.0,1.0
2017-06-30,50.58,50.73,50.58,50.73,5865,37.8457566314368,37.9579919713877,37.8457566314368,37.9579919713877,7838.44019526312,0.0,1.0
2017-07-03,50.6,50.8099,50.525,50.6,18441,37.8607213434303,38.0177759958015,37.8046036734548,37.8607213434303,24645.9805014232,0.0,1.0
2017-07-05,50.53,50.655,50.481,50.65,11991,37.8083448514532,37.9018743014123,37.7716813070692,37.8981331234139,16025.7010027963,0.0,1.0
2017-07-06,50.43,50.54,50.35,50.4,7690,37.7335212914859,37.8158272074499,37.6736624435121,37.7110742234958,10277.51152627,0.0,1.0
2017-07-07,50.39,50.48,50.3851,50.48,11646,37.703591867499,37.7709330714696,37.6999255130606,37.7709330714696,15564.6162854279,0.0,1.0
2017-07-10,50.43,50.4999,50.41,50.41,5003,37.7335212914859,37.785822959903,37.7185565794925,37.7185565794925,6686.3966405629,0.0,1.0
2017-07-11,50.49,50.51,50.41,50.41,14070,37.7784154274663,37.7933801394597,37.7185565794925,37.7185565794925,18804.2376039816,0.0,1.0
2017-07-12,50.655,50.75,50.6,50.66,25566,37.9018743014123,37.9729566833811,37.8607213434303,37.9056154794106,34168.3822731623,0.0,1.0
2017-07-13,50.5797,50.61,50.53,50.61,3463,37.8455321607569,37.868203699427,37.8083448514532,37.868203699427,4628.22138042561,0.0,1.0
2017-07-14,50.69,50.8,50.6449,50.8,7243,37.9280625474008,38.0103684633648,37.8943171218556,38.0103684633648,9680.10610985349,0.0,1.0
2017-07-17,50.74,50.75,50.665,50.69,14156,37.9654743273844,37.9729566833811,37.909356657409,37.9280625474008,18919.1746639633,0.0,1.0
2017-07-18,50.8566,50.9,50.815,50.9,11927,38.0527185983062,38.085192023332,38.0215919973599,38.085192023332,15940.1664465308,0.0,1.0
2017-07-19,50.81,50.905,50.81,50.86,4855,38.0178508193615,38.0889332013304,38.0178508193615,38.0552625993451,6488.59797919905,0.0,1.0
2017-07-20,50.92,51.01,50.89,50.93,17173,38.1001567353255,38.167497939296,38.0777096673353,38.1076390913222,22951.3271054141,0.0,1.0
2017-07-21,50.95,51.06,50.95,51.0,10078,38.1226038033157,38.2049097192796,38.1226038033157,38.1600155832993,13469.0196569244,0.0,1.0
2017-07-24,50.92,51.06,50.87,51.06,3243,38.1001567353255,38.2049097192796,38.0627449553418,38.2049097192796,4334.19634326313,0.0,1.0
2017-07-25,50.76,50.81,50.7401,50.81,7215,37.9804390393779,38.0178508193615,37.9655491509444,38.0178508193615,9642.68474148736,0.0,1.0
2017-07-26,50.77,50.8713,50.6868,50.75,55510,37.9879213953746,38.0637176616214,37.9256681934818,37.9729566833811,74187.8627858577,0.0,1.0
2017-07-27,50.61,50.729,50.56,50.71,11359,37.957243735788,38.0464931332304,37.9197439889635,38.0322432294371,15145.4355854078,0.119,1.0
2017-07-28,50.85,50.86,50.73,50.73,14616,38.1372425205458,38.1447424699107,38.0472431281669,38.0472431281669,19488.1315711172,0.0,1.0
2017-07-31,50.83,50.839,50.721,50.75,7923,38.1222426218159,38.1289925762444,38.0404931737385,38.0622430268967,10564.0713216996,0.0,1.0
2017-08-01,50.91,50.92,50.7201,50.75,9281,38.1822422167352,38.1897421661001,38.0398181782956,38.0622430268967,12374.7502128858,0.0,1.0
2017-08-02,50.9017,50.92,50.83,50.83,9053,38.1760172587623,38.1897421661001,38.1222426218159,38.1222426218159,12070.7481604628,0.0,1.0
2017-08-03,50.97,50.9825,50.92,50.92,12949,38.2272419129246,38.2366168496308,38.1897421661001,38.1897421661001,17265.4498983577,0.0,1.0
2017-08-04,50.84,50.8999,50.84,50.88,5563,38.1297425711809,38.1746672678766,38.1297425711809,38.1597423686405,7417.3834106544,0.0,1.0
2017-08-07,50.8499,50.89,50.83,50.83,5645,38.1371675210521,38.1672423180054,38.1222426218159,38.1222426218159,7526.71748213988,0.0,1.0
2017-08-08,50.74,50.84,50.74,50.84,21453,38.0547430775318,38.1297425711809,38.0547430775318,38.1297425711809,28604.1931168019,0.0,1.0
2017-08-09,50.81,50.93,50.7583,50.93,12366,38.1072427230861,38.197242115465,38.0684679848696,38.197242115465,16488.1113169427,0.0,1.0
2017-08-10,50.7893,50.821,50.75,50.82,9657,38.0917178279008,38.1154926673875,38.0622430268967,38.114742672451,12876.0869309167,0.0,1.0
2017-08-11,50.9162,50.9162,50.71,50.76,5929,38.1868921853414,38.1868921853414,38.0322432294371,38.0697429762616,7905.38670533346,0.0,1.0
2017-08-14,50.87,50.91,50.7701,50.84,3979,38.1522424192756,38.1822422167352,38.0773179251202,38.1297425711809,5305.3691517156,0.0,1.0
2017-08-15,50.7363,50.77,50.5801,50.63,10962,38.0519680962668,38.0772429256265,37.9348188871869,37.9722436345178,14616.0986783379,0.0,1.0
2017-08-16,50.73,50.8499,50.62,50.62,7965,38.0472431281669,38.1371675210521,37.9647436851529,37.9647436851529,10620.0716997775,0.0,1.0
2017-08-17,50.8637,50.919,50.7451,50.79,4632,38.1475174511757,38.1889921711636,38.0585680517079,38.0922428243563,6176.04169659378,0.0,1.0
2017-08-18,50.91,50.915,50.88,50.8847,1539,38.1822422167352,38.1859921914176,38.1597423686405,38.163267344842,2052.01385385532,0.0,1.0
2017-08-21,50.975,50.975,50.885,50.93,4229,38.2309918876071,38.2309918876071,38.1634923433229,38.197242115465,5638.70473551276,0.0,1.0
2017-08-22,50.92,50.98,50.8501,50.98,8490,38.1897421661001,38.2347418622895,38.1373175200394,38.2347418622895,11320.0764257516,0.0,1.0
2017-08-23,51.0375,51.069,50.96,50.97,3338,38.2778665711377,38.3014914116372,38.2197419635597,38.2272419129246,4450.69671485969,0.0,1.0
2017-08-24,50.93,50.97,50.915,50.915,7642,38.197242115465,38.2272419129246,38.1859921914176,38.1859921914176,10189.4021255116,0.0,1.0
2017-08-25,50.9819,51.03,50.95,50.95,14575,38.2361668526689,38.2722416091141,38.2122420141948,38.2122420141948,19433.4645353744,0.0,1.0
2017-08-28,50.95,51.05,50.95,51.02,14138,38.2122420141948,38.2872415078439,38.2122420141948,38.2647416597492,18850.793934897,0.0,1.0
2017-08-29,50.975,51.0,50.97,51.0,5756,38.3217412749224,38.3405356551456,38.3179823988778,38.3405356551456,7656.54404623852,0.121,1.0
2017-08-30,50.96,51.069,50.96,50.98,4224,38.3104646467886,38.3924081445613,38.3104646467886,38.3255001509671,5618.70084282687,0.0,1.0
2017-08-31,51.09,51.09,50.975,51.02,3155,38.4081954239488,38.4081954239488,38.3217412749224,38.355571159324,4196.73322895804,0.0,1.0
2017-09-01,50.98,51.06,50.87,51.06,8046,38.3255001509671,38.385642167681,38.2428048779854,38.385642167681,10702.667372487,0.0,1.0
2017-09-05,51.16,51.16,51.09,51.09,4553,38.4608196885735,38.4608196885735,38.4081954239488,38.4081954239488,6056.33166131409,0.0,1.0
2017-09-06,51.096,51.2,51.06,51.2,11868,38.4127060752023,38.4908906969304,38.385642167681,38.4908906969304,15786.6339021471,0.0,1.0
2017-09-07,51.181,51.3,51.16,51.16,5348,38.4766069679609,38.5660682178229,38.4608196885735,38.4608196885735,7113.82862392,0.0,1.0
2017-09-08,51.14,51.2348,51.14,51.23,3324,38.445784184395,38.517052474201,38.445784184395,38.5134439531982,4421.53447006546,0.0,1.0
2017-09-11,51.01,51.14,51.01,51.14,13195,38.3480534072348,38.445784184395,38.3480534072348,38.445784184395,17551.7892095408,0.0,1.0
2017-09-12,50.9099,50.97,50.88,50.97,4849,38.2728007088215,38.3179823988778,38.2503226300746,38.3179823988778,6450.06637946673,0.0,1.0
2017-09-13,50.77,51.0,50.77,51.0,14426,38.1676273570929,38.3405356551456,38.1676273570929,38.3405356551456,19189.2467705068,0.0,1.0
2017-09-14,50.98,50.98,50.865,50.865,10169,38.3255001509671,38.3255001509671,38.2390460019408,38.2390460019408,13526.6498273453,0.0,1.0
2017-09-15,50.98,50.99,50.8949,50.99,10501,38.3255001509671,38.3330179030563,38.2615240806876,38.3330179030563,13968.2712004084,0.0,1.0
2017-09-18,50.93,50.978,50.82,50.95,10164,38.2879113905208,38.3239966005492,38.2052161175392,38.3029468946993,13519.9989030522,0.0,1.0
2017-09-19,50.86,50.97,50.74,50.97,22571,38.2352871258961,38.3179823988778,38.1450741008252,38.3179823988778,30023.6024439975,0.0,1.0
2017-09-20,50.84,50.98,50.825,50.89,7164,38.2202516217177,38.3255001509671,38.2089749935838,38.2578403821639,9529.44432718079,0.0,1.0
2017-09-21,50.9,50.95,50.78,50.78,4825,38.2653581342531,38.3029468946993,38.1751451091822,38.1751451091822,6418.14194285977,0.0,1.0
2017-09-22,50.8691,50.94,50.8,50.9145,5575,38.2421282802974,38.2954291426101,38.1901806133607,38.2762588747825,7415.7805868276,0.0,1.0
2017-09-25,50.97,51.05,50.88,50.88,13386,38.3179823988778,38.3781244155918,38.2503226300746,38.2503226300746,17805.854517538,0.0,1.0
2017-09-26,51.07,51.09,50.89,50.89,6160,38.3931599197703,38.4081954239488,38.2578403821639,38.2578403821639,8193.93872912251,0.0,1.0
2017-09-27,50.6,50.7,50.58,50.63,9723,38.1292868214378,38.2046411432193,38.1142159570815,38.1518931179722,12903.0422809636,0.119,1.0
2017-09-28,50.81,50.8199,50.58,50.58,9054,38.2875308971789,38.2949909750353,38.1142159570815,38.1142159570815,12015.2365331528,0.0,1.0
2017-09-29,50.74,50.85,50.66,50.85,5530,38.2347828719319,38.3176726258915,38.1744994145067,38.3176726258915,7338.66335634359,0.0,1.0
2017-10-02,50.795,50.9,50.7773,50.9,5937,38.2762277489117,38.3553497867823,38.2628900339564,38.3553497867823,7878.77836285929,0.0,1.0
2017-10-03,50.88,50.889,50.75,50.75,10968,38.340278922426,38.3470608113863,38.24231830411,38.24231830411,14555.2368340645,0.0,1.0
2017-10-04,50.91,50.94,50.84,50.8644,18509,38.3628852189604,38.3854915154949,38.3101371937134,38.3285236482281,24562.6256894328,0.0,1.0
2017-10-05,50.78,50.845,50.75,50.75,5113,38.2649246006445,38.3139049098025,38.24231830411,38.24231830411,6785.27771084715,0.0,1.0
2017-10-06,50.77,50.84,50.7,50.7,10224,38.2573891684663,38.3101371937134,38.2046411432193,38.2046411432193,13567.9012938982,0.0,1.0
2017-10-09,50.829,50.829,50.701,50.76,143885,38.3018482183174,38.3018482183174,38.2053946864371,38.2498537362882,190944.588974231,0.0,1.0
2017-10-10,50.92,50.99,50.77,50.77,62695,38.3704206511386,38.4231686763856,38.2573891684663,38.2573891684663,83200.2710896855,0.0,1.0
2017-10-11,50.9,50.93,50.84,50.93,1750,38.3553497867823,38.3779560833167,38.3101371937134,38.3779560833167,2322.36182162772,0.0,1.0
2017-10-12,50.885,50.915,50.8316,50.91,5689,38.3440466385151,38.3666529350495,38.3038074306837,38.3628852189604,7549.66651613718,0.0,1.0
2017-10-13,50.97,51.09,50.911,51.09,7395,38.4080978120293,38.4985229981671,38.3636387621782,38.4985229981671,9813.63752624971,0.0,1.0
2017-10-16,51.05,51.05,50.9157,51.03,9157,38.4683812694545,38.4683812694545,38.367180415302,38.4533104050982,12151.9241146543,0.0,1.0
2017-10-17,51.0,51.049,50.9901,51.0,14045,38.4307041085638,38.4676277262367,38.4232440307074,38.4307041085638,18638.612448435,0.0,1.0
2017-10-18,50.96,50.98,50.9026,50.96,15454,38.4005623798512,38.4156332442075,38.3573089991486,38.4005623798512,20508.4454808198,0.0,1.0
2017-10-19,51.02,51.05,50.88,50.96,14008,38.4457749729201,38.4683812694545,38.340278922426,38.4005623798512,18589.5110842063,0.0,1.0
2017-10-20,50.87,50.97,50.7,50.76,43999,38.3327434902478,38.4080978120293,38.2046411432193,38.2498537362882,58389.4844513132,0.0,1.0
2017-10-23,50.93,50.95,50.85,50.92,8928,38.3779560833167,38.393026947673,38.3176726258915,38.3704206511386,11848.0264819956,0.0,1.0
2017-10-24,50.83,50.89,50.7,50.88,13053,38.3026017615352,38.3478143546041,38.2046411432193,38.340278922426,17322.1650615466,0.0,1.0
2017-10-25,50.77,50.779,50.661,50.7,10051,38.2573891684663,38.2641710574267,38.1752529577245,38.2046411432193,13338.3192395316,0.0,1.0
2017-10-26,50.735,50.8,50.68,50.8,7124,38.2310151558428,38.2799954650008,38.189570278863,38.2799954650008,9454.00320987192,0.0,1.0
2017-10-27,50.68,50.739,50.46,50.46,8534,38.2717064896048,38.3162611597486,38.1055704314416,38.1055704314416,11300.8579880668,0.109,1.0
2017-10-30,50.76,50.86,50.66,50.66,11445,38.3321196016642,38.4076359917384,38.25660321159,38.25660321159,15155.6503015497,0.0,1.0
2017-10-31,50.85,50.885,50.7613,50.879,18562,38.400084352731,38.4265150892569,38.3331013147351,38.4219841058525,24580.094442758,0.0,1.0
2017-11-01,50.8,50.819,50.65,50.65,15548,38.3623261576939,38.376674271808,38.2490515725826,38.2490515725826,20588.9078976404,0.0,1.0
2017-11-02,50.86,50.96,50.8101,50.9,4858,38.4076359917384,38.4831523818126,38.3699533130914,38.4378425477681,6433.04055613179,0.0,1.0
2017-11-03,50.869,50.96,50.75,50.96,4188,38.4144324668451,38.4831523818126,38.3245679626568,38.4831523818126,5545.81594258541,0.0,1.0
2017-11-06,50.985,50.99,50.9,50.95,5568,38.5020314793311,38.5058072988348,38.4378425477681,38.4756007428052,7373.23380332273,0.0,1.0
2017-11-07,50.97,50.99,50.9,50.99,36417,38.49070402082,38.5058072988348,38.4378425477681,38.5058072988348,48223.9682858484,0.0,1.0
2017-11-08,50.93,50.99,50.781,50.98,8810,38.4604974647903,38.5058072988348,38.3479780435798,38.4982556598274,11666.3415602143,0.0,1.0
2017-11-09,50.86,50.89,50.79,50.79,10141,38.4076359917384,38.4302909087606,38.3547745186864,38.3547745186864,13428.872844737,0.0,1.0
2017-11-10,50.67,50.75,50.6,50.75,5749,38.2641548505974,38.3245679626568,38.2112933775455,38.3245679626568,7612.91687056436,0.0,1.0
2017-11-13,50.6,50.67,50.52,50.67,6259,38.2112933775455,38.2641548505974,38.1508802654861,38.2641548505974,8288.26694953249,0.0,1.0
2017-11-14,50.639,50.639,50.565,50.61,3359,38.2407447696744,38.2407447696744,38.1848626410195,38.2188450165529,4448.04101030191,0.0,1.0
2017-11-15,50.64,50.76,50.6001,50.66,10620,38.2414999335751,38.3321196016642,38.2113688939355,38.25660321159,14063.1722326306,0.0,1.0
2017-11-16,50.62,50.66,50.6,50.6,1803,38.2263966555603,38.25660321159,38.2112933775455,38.2112933775455,2387.56116152853,0.0,1.0
2017-11-17,50.6,50.74,50.5301,50.54,4190,38.2112933775455,38.3170163236493,38.1585074208836,38.1659835435009,5548.46437426763,0.0,1.0
2017-11-20,50.69,50.77,50.61,50.61,12856,38.2792581286122,38.3396712406716,38.2188450165529,38.2188450165529,17024.1188533615,0.0,1.0
2017-11-21,50.66,50.82,50.66,50.82,15207,38.25660321159,38.3774294357087,38.25660321159,38.3774294357087,20137.3502958205,0.0,1.0
2017-11-22,50.79,50.92,50.79,50.92,7023,38.3547745186864,38.4529458257829,38.3547745186864,38.4529458257829,9299.9678521436,0.0,1.0
2017-11-24,50.8403,50.9,50.8379,50.9,1615,38.3927592628938,38.4378425477681,38.390946869532,38.4378425477681,2138.6085833991,0.0,1.0
2017-11-27,50.9,50.9,50.8001,50.88,4390,38.4378425477681,38.4378425477681,38.3624016740839,38.4227392697532,5813.30754249043,0.0,1.0
2017-11-28,50.79,50.9,50.75,50.9,7625,38.4506803340807,38.533956074123,38.4203982467926,38.533956074123,10071.9609285233,0.127,1.0
2017-11-29,50.76,50.76,50.572,50.7,12090,38.4279687686146,38.4279687686146,38.2856429583605,38.3825456376824,15969.8370656848,0.0,1.0
2017-11-30,50.56,50.7,50.55,50.7,20049,38.276558332174,38.3825456376824,38.268987810352,38.3825456376824,26482.9829057002,0.0,1.0
2017-12-01,50.755,50.814,50.55,50.55,3508,38.4241835077036,38.4688495864535,38.268987810352,38.268987810352,4633.76248357505,0.0,1.0
2017-12-04,50.82,50.82,50.6645,50.8,8569,38.4733918995468,38.4733918995468,38.3556702852142,38.4582508559027,11318.9027142972,0.0,1.0
2017-12-05,50.8,50.868,50.73,50.79,4064,38.4582508559027,38.5097304042925,38.4052572031485,38.4506803340807,5368.19006078934,0.0,1.0
2017-12-06,50.97,50.975,50.86,50.96,14492,38.5869497268772,38.5907349877882,38.5036739868349,38.5793792050552,19142.6698722832,0.0,1.0
2017-12-07,50.87,50.98,50.83,50.98,4332,38.5112445086569,38.5945202486992,38.4809624213688,38.5945202486992,5722.1947203099,0.0,1.0
2017-12-08,50.815,50.88,50.81,50.88,4569,38.4696066386357,38.5188150304789,38.4658213777247,38.5188150304789,6035.25107966204,0.0,1.0
2017-12-11,50.83,50.9,50.8,50.9,9913,38.4809624213688,38.533956074123,38.4582508559027,38.533956074123,13094.2096635346,0.0,1.0
2017-12-12,50.78,50.83,50.66,50.83,8595,38.4431098122586,38.4809624213688,38.3522635503943,38.4809624213688,11353.2464499223,0.0,1.0
2017-12-13,50.877,50.888,50.72,50.72,3288,38.5165438739323,38.5248714479366,38.3976866813265,38.3976866813265,4343.16164367012,0.0,1.0
2017-12-14,50.961,51.0,50.89,50.95,12475,38.5801362572374,38.6096612923433,38.526385552301,38.5718086832331,16478.3885355184,0.0,1.0
2017-12-15,50.91,50.98,50.901,50.96,2644,38.541526595945,38.5945202486992,38.5347131263052,38.5793792050552,3492.49373049385,0.0,1.0
2017-12-18,50.96,51.02,50.895,51.02,14540,38.5793792050552,38.6248023359873,38.530170813212,38.6248023359873,19206.0736918988,0.0,1.0
2017-12-19,50.679,50.96,50.617,50.95,28305,38.3666475418562,38.5793792050552,38.3197103065596,38.5718086832331,37388.4398795871,0.0,1.0
2017-12-20,50.65,50.67,50.58,50.59,6969,38.3446930285723,38.3598340722163,38.2916993758181,38.2992698976401,9205.44206044313,0.0,1.0
2017-12-21,50.645,50.66,50.589,50.63,6456,38.3409077676613,38.3522635503943,38.2985128454579,38.3295519849282,8527.81373830117,0.0,1.0
2017-12-22,50.75,50.75,50.68,50.68,8123,38.4203982467926,38.4203982467926,38.3674045940384,38.3674045940384,10729.7755570354,0.0,1.0
2017-12-26,50.81,50.81,50.739,50.77,11448,38.4658213777247,38.4658213777247,38.4120706727883,38.4355392904366,15121.8109783259,0.0,1.0
2017-12-27,50.67,50.8,50.64,50.75,23408,38.4574938037205,38.5561611452339,38.4347244172174,38.5182121677287,30841.4106767731,0.129,1.0
2017-12-28,50.9,50.92,50.788,50.79,12055,38.6320591002442,38.6472386912463,38.5470533906327,38.5485713497329,15883.1683915114,0.0,1.0
2017-12-29,50.94,50.95,50.75,50.75,12358,38.6624182822483,38.6700080777494,38.5182121677287,38.5182121677287,16282.3886339526,0.0,1.0
2018-01-02,50.79,50.85,50.655,50.85,18038,38.5485713497329,38.594110122739,38.446109110469,38.594110122739,23766.1212315291,0.0,1.0
2018-01-03,50.68,50.79,50.672,50.79,16127,38.4650835992215,38.5485713497329,38.4590117628207,38.5485713497329,21248.2668311825,0.0,1.0
2018-01-04,50.79,50.79,50.66,50.665,12243,38.5485713497329,38.5485713497329,38.4499040082195,38.45369890597,16130.8694000227,0.0,1.0
2018-01-05,50.7,50.82,50.7,50.82,13140,38.4802631902236,38.571340736236,38.4802631902236,38.571340736236,17312.7194246752,0.0,1.0
2018-01-08,50.79,50.91,50.725,50.91,10721,38.5485713497329,38.6396488957452,38.4992376789762,38.6396488957452,14125.5452779257,0.0,1.0
2018-01-09,50.64,50.73,50.61,50.73,16113,38.4347244172174,38.5030325767267,38.4119550307143,38.5030325767267,21229.8210113997,0.0,1.0
2018-01-10,50.53,50.6,50.5,50.6,13717,38.3512366667061,38.4043652352133,38.328467280203,38.4043652352133,18072.9507114361,0.0,1.0
2018-01-11,50.61,50.71,50.54,50.54,9509,38.4119550307143,38.4878529857246,38.3588264622071,38.3588264622071,12528.6643081611,0.0,1.0
2018-01-12,50.59,50.66,50.53,50.53,28577,38.3967754397123,38.4499040082195,38.3512366667061,38.3512366667061,37651.8708522789,0.0,1.0
2018-01-16,50.78,50.8,50.66,50.71,28286,38.5409815542318,38.5561611452339,38.4499040082195,38.4878529857246,37268.4613125087,0.0,1.0
2018-01-17,50.62,50.83,50.61,50.81,16043,38.4195448262153,38.578930531737,38.4119550307143,38.5637509407349,21137.591912486,0.0,1.0
2018-01-18,50.47,50.585,50.47,50.55,9117,38.3056978936999,38.3929805419617,38.3056978936999,38.3664162577081,12012.1813542439,0.0,1.0
2018-01-19,50.46,50.46,50.36,50.43,9336,38.2981080981989,38.2981080981989,38.2222101431886,38.2753387116958,12300.7266779884,0.0,1.0
2018-01-22,50.28,50.48,50.28,50.48,9764,38.1614917791803,38.3132876892009,38.1614917791803,38.3132876892009,12864.6417399185,0.0,1.0
2018-01-23,50.46,50.53,50.45,50.45,14588,38.2981080981989,38.3512366667061,38.2905183026978,38.2905183026978,19220.5442136349,0.0,1.0
2018-01-24,50.455,50.5,50.38,50.5,13405,38.2943132004484,38.328467280203,38.2373897341906,38.328467280203,17661.8724419917,0.0,1.0
2018-01-25,50.59,50.59,50.48,50.53,11548,38.3967754397123,38.3967754397123,38.3132876892009,38.3512366667061,15215.1662036644,0.0,1.0
2018-01-26,50.46,50.59,50.45,50.59,11503,38.2981080981989,38.3967754397123,38.2905183026978,38.3967754397123,15155.8760686483,0.0,1.0
2018-01-29,50.339,50.36,50.23,50.23,12169,38.298867077749,38.314844276514,38.2159378079686,38.2159378079686,15994.6060481746,0.122,1.0
2018-01-30,50.28,50.3,50.221,50.26,8074,38.2539787574091,38.2691951371853,38.2090904370693,38.2387623776329,10612.2482729035,0.0,1.0
2018-01-31,50.27,50.36,50.23,50.34,5816,38.246370567521,38.314844276514,38.2159378079686,38.2996278967378,7644.3938512765,0.0,1.0
2018-02-01,50.13,50.262,50.13,50.23,5740,38.1398559090875,38.2402840156105,38.1398559090875,38.2159378079686,7544.50149696133,0.0,1.0
2018-02-02,49.88,50.08,49.85,50.08,25906,37.9496511618848,38.101814959647,37.9268265922205,38.101814959647,34050.1490906411,0.0,1.0
2018-02-05,50.14,50.23,49.88,49.9,22146,38.1474640989756,38.2159378079686,37.9496511618848,37.964867541661,29108.1062982066,0.0,1.0
2018-02-06,49.94,50.24,49.93,50.24,22815,37.9953003012134,38.2235459978567,37.9876921113253,38.2235459978567,29987.4218907967,0.0,1.0
2018-02-07,49.75,49.989,49.74,49.95,11941,37.8507446933394,38.0325804316652,37.8431365034513,38.0029084911016,15694.9289852291,0.0,1.0
2018-02-08,49.71,49.85,49.64,49.72,11372,37.820311933787,37.9268265922205,37.7670546045702,37.8279201236751,14947.0507009484,0.0,1.0
2018-02-09,49.53,49.79,49.48,49.73,9777,37.683364515801,37.8811774528918,37.6453235663605,37.8355283135632,12850.625633413,0.0,1.0
2018-02-12,49.64,49.64,49.45,49.56,16741,37.7670546045702,37.7670546045702,37.6224989966961,37.7061890854653,22003.9197840818,0.0,1.0
2018-02-13,49.615,49.619,49.47,49.49,16790,37.7480341298499,37.7510774058052,37.6377153764724,37.6529317562486,22068.3240651534,0.0,1.0
2018-02-14,49.36,49.389,49.281,49.33,8309,37.5540252877032,37.5760890383787,37.4939205875871,37.5312007180388,10921.1259474306,0.0,1.0
2018-02-15,49.42,49.51,49.3,49.35,13616,37.5996744270318,37.6681481360248,37.5083761483745,37.5464170978151,17896.5038994121,0.0,1.0
2018-02-16,49.5,49.63,49.5,49.57,6862,37.6605399461367,37.7594464146821,37.6605399461367,37.7137972753534,9019.22809619314,0.0,1.0
2018-02-20,49.411,49.51,49.37,49.37,7847,37.5928270561325,37.6681481360248,37.5616334775913,37.5616334775913,10313.885583041,0.0,1.0
2018-02-21,49.27,49.509,49.27,49.38,9002,37.4855515787102,37.667387317036,37.4855515787102,37.5692416674794,11831.986494015,0.0,1.0
2018-02-22,49.29,49.4099,49.26,49.26,3771,37.5007679584864,37.5919901552448,37.4779433888221,37.4779433888221,4956.50089634864,0.0,1.0
2018-02-23,49.38,49.44,49.34,49.34,5310,37.5692416674794,37.614890806808,37.5388089079269,37.5388089079269,6979.32107123077,0.0,1.0
2018-02-26,49.29,49.495,49.29,49.33,6591,37.6011960650094,37.757581644099,37.6011960650094,37.631710324344,8639.89510967485,0.132,1.0
2018-02-27,49.2,49.44,49.13,49.32,13975,37.5325389815067,37.715624537514,37.4791390276712,37.6240817595103,18319.3042266281,0.0,1.0
2018-02-28,49.375,49.4,49.31,49.4,4754,37.6660388660954,37.6851102781795,37.6164531946767,37.6851102781795,6231.84059344472,0.0,1.0
2018-03-01,49.38,49.43,49.23,49.39,29555,37.6698531485122,37.7079959726804,37.5554246760076,37.6774817133458,38742.542856386,0.0,1.0
2018-03-02,49.13,49.17,49.088,49.17,5825,37.4791390276712,37.5096532870058,37.4470990553699,37.5096532870058,7635.77439142102,0.0,1.0
2018-03-05,49.02,49.243,49.02,49.15,10454,37.3952248145012,37.5653418102913,37.3952248145012,37.4943961573385,13703.7571653074,0.0,1.0
2018-03-06,49.212,49.319,49.14,49.14,7912,37.541693259307,37.623318903027,37.4867675925048,37.4867675925048,10371.5445467679,0.0,1.0
2018-03-07,49.14,49.32,49.14,49.32,6096,37.4867675925048,37.6240817595103,37.4867675925048,37.6240817595103,7991.01814422363,0.0,1.0
2018-03-08,49.17,49.26,49.08,49.08,5464,37.5096532870058,37.5783103705085,37.440996203503,37.440996203503,7162.55300853638,0.0,1.0
2018-03-09,49.11,49.17,49.1,49.13,18479,37.4638818980039,37.5096532870058,37.4562533331703,37.4791390276712,24223.4291809561,0.0,1.0
2018-03-12,49.15,49.17,49.08,49.08,11816,37.4943961573385,37.5096532870058,37.440996203503,37.440996203503,15489.1519672156,0.0,1.0
2018-03-13,49.22,49.26,49.17,49.26,9643,37.547796111174,37.5783103705085,37.5096532870058,37.5783103705085,12640.6476320125,0.0,1.0
2018-03-14,49.25,49.3,49.22,49.22,8032,37.5706818056749,37.6088246298431,37.547796111174,37.547796111174,10528.848053544,0.0,1.0
2018-03-15,49.256,49.295,49.18,49.19,7003,37.5752589445751,37.6050103474262,37.5172818518394,37.524910416673,9179.97048293929,0.0,1.0
2018-03-16,49.2,49.2,49.11,49.11,17122,37.5325389815067,37.5325389815067,37.4638818980039,37.4638818980039,22444.5886918302,0.0,1.0
2018-03-19,49.14,49.15,49.12,49.15,5751,37.4867675925048,37.4943961573385,37.4715104628375,37.4943961573385,7538.77056224247,0.0,1.0
2018-03-20,48.892,49.06,48.87,49.0,8150,37.2975791846306,37.4257390738357,37.2807963419966,37.3799676848339,10683.5298352071,0.0,1.0
2018-03-21,48.97,48.98,48.905,48.98,4787,37.357081990333,37.3647105551666,37.3074963189143,37.3647105551666,6275.09905780814,0.0,1.0
2018-03-22,48.91,49.205,48.875,49.15,297653,37.3113106013311,37.5363532639235,37.2846106244134,37.4943961573385,390182.172520111,0.0,1.0
2018-03-23,48.97,48.98,48.85,48.85,8568,37.357081990333,37.3647105551666,37.2655392123293,37.2655392123293,11231.4703838103,0.0,1.0
2018-03-26,48.92,49.09,48.9,49.09,7136,37.3189391661648,37.4486247683366,37.3036820364975,37.4486247683366,9354.31520294942,0.0,1.0
2018-03-27,48.925,49.025,48.9,48.98,7645,37.4387076340529,37.5152302863453,37.4195769709798,37.4807950928137,9990.50577963312,0.152,1.0
2018-03-28,48.94,49.085,48.93,49.01,8177,37.4501860318968,37.5611438777207,37.4425337666675,37.5037518885014,10685.7247560575,0.0,1.0
2018-03-29,49.1,49.25,48.95,48.95,22633,37.5726222755646,37.6874062540032,37.457838297126,37.457838297126,29576.8629575456,0.0,1.0
2018-04-02,49.125,49.188,49.02,49.02,6070,37.5917529386377,37.6399622095819,37.5114041537307,37.5114041537307,7932.29170469235,0.0,1.0
2018-04-03,49.029,49.12,49.029,49.04,6664,37.518291192437,37.5879268060231,37.518291192437,37.5267086841892,8708.53244152715,0.0,1.0
2018-04-04,49.0,49.21,49.0,49.21,6445,37.4960996232722,37.6567971930862,37.4960996232722,37.6567971930862,8422.34267491634,0.0,1.0
2018-04-05,48.96,49.055,48.96,49.0,4703,37.4654905623552,37.538187082033,37.4654905623552,37.4960996232722,6145.8925679025,0.0,1.0
2018-04-06,49.26,49.265,49.15,49.25,4585,37.6950585192324,37.698884651847,37.6108836017108,37.6874062540032,5991.68986260534,0.0,1.0
2018-04-09,49.16,49.209,49.132,49.209,12144,37.61853586694,37.6560319665633,37.5971095242982,37.6560319665633,15869.8106197338,0.0,1.0
2018-04-10,49.25,49.26,49.18,49.18,3564,37.6874062540032,37.6950585192324,37.6338403973985,37.6338403973985,4657.44442100882,0.0,1.0
2018-04-11,49.33,49.48,49.33,49.48,4654,37.7486243758371,37.8634083542757,37.7486243758371,37.8634083542757,6081.85924112655,0.0,1.0
2018-04-12,49.225,49.49,49.15,49.49,4317,37.6682755909301,37.8710606195049,37.6108836017108,37.8710606195049,5641.46676921859,0.0,1.0
2018-04-13,49.35,49.389,49.31,49.38,4174,37.7639289062956,37.7937727406896,37.7333198453786,37.7868857019833,5454.59399923984,0.0,1.0
2018-04-16,49.32,49.32,49.275,49.3,6138,37.7409721106078,37.7409721106078,37.7065369170763,37.7256675801494,8021.15428062631,0.0,1.0
2018-04-17,49.34,49.34,49.23,49.3,14813,37.7562766410663,37.7562766410663,37.6721017235447,37.7256675801494,19357.6667251413,0.0,1.0
2018-04-18,49.136,49.25,49.131,49.24,2759,37.6001704303899,37.6874062540032,37.5963442977752,37.6797539887739,3605.46833826131,0.0,1.0
2018-04-19,48.959,49.03,48.901,49.03,5307,37.4647253358323,37.5190564189599,37.4203421975027,37.5190564189599,6935.20133060994,0.0,1.0
2018-04-20,48.78,48.92,48.78,48.85,3004,37.3277497882289,37.4348815014383,37.3277497882289,37.3813156448336,3925.634972141,0.0,1.0
2018-04-23,48.785,48.84,48.69,48.84,1659,37.3315759208435,37.3736633796044,37.2588794011658,37.3736633796044,2167.98549227094,0.0,1.0
2018-04-24,48.66,48.769,48.66,48.67,4573,37.2359226054781,37.3193322964768,37.2359226054781,37.2435748707073,5976.00823155817,0.0,1.0
2018-04-25,48.42,48.7,48.42,48.7,11721,37.0522682399763,37.266531666395,37.0522682399763,37.266531666395,15317.0331253211,0.0,1.0
2018-04-26,48.51,48.53,48.47,48.47,19873,37.2282703402488,37.2436190396264,37.1975729414937,37.1975729414937,25895.3537510375,0.14,1.0
2018-04-27,48.6,48.62,48.57,48.61,1666,37.2973394874478,37.3126881868253,37.2743164383815,37.3050138371366,2170.86797912889,0.0,1.0
2018-04-30,48.563,48.649,48.53,48.53,12167,37.2689443935993,37.3349438009228,37.2436190396264,37.2436190396264,15854.1120660632,0.0,1.0
2018-05-01,48.41,48.515,48.41,48.46,5622,37.1515268433611,37.2321075150932,37.1515268433611,37.1898985918049,7325.70214805679,0.0,1.0
2018-05-02,48.45,48.566,48.45,48.53,2691,37.1822242421162,37.271246698506,37.1822242421162,37.2436190396264,3506.48603351491,0.0,1.0
2018-05-03,48.46,48.53,48.46,48.49,3740,37.1898985918049,37.2436190396264,37.1898985918049,37.2129216408713,4873.37709600364,0.0,1.0
2018-05-04,48.46,48.63,48.44,48.63,6498,37.1898985918049,37.3203625365141,37.1745498924274,37.3203625365141,8467.16694380525,0.0,1.0
2018-05-07,48.44,48.492,48.42,48.44,3498,37.1745498924274,37.214456510809,37.1592011930498,37.1745498924274,4558.0409309681,0.0,1.0
2018-05-08,48.39,48.53,48.39,48.53,1912,37.1361781439835,37.2436190396264,37.1361781439835,37.2436190396264,2491.41631218154,0.0,1.0
2018-05-09,48.3,48.4,48.28,48.28,2018,37.0671089967845,37.1438524936723,37.051760297407,37.051760297407,2629.53876463512,0.0,1.0
2018-05-10,48.505,48.505,48.412,48.42,1379,37.2244331654044,37.2244331654044,37.1530617132988,37.1592011930498,1796.89492390081,0.0,1.0
2018-05-11,48.606,48.7,48.54,48.7,5387,37.3019440972611,37.3740829843356,37.2512933893152,37.3740829843356,7019.48727705122,0.0,1.0
2018-05-14,48.5,48.6,48.5,48.52,39758,37.22059599056,37.2973394874478,37.22059599056,37.2359446899376,51806.3440061264,0.0,1.0
2018-05-15,48.29,48.399,48.29,48.351,8023,37.0594346470958,37.1430850587034,37.0594346470958,37.1062481801973,10454.3060003308,0.0,1.0
2018-05-16,48.23,48.33,48.23,48.31,8171,37.0133885489631,37.0901320458509,37.0133885489631,37.0747833464733,10647.1562169641,0.0,1.0
2018-05-17,48.13,48.3,48.13,48.19,11572,36.9366450520754,37.0671089967845,36.9366450520754,36.982691150208,15078.8020735171,0.0,1.0
2018-05-18,48.27,48.294,48.26,48.28,6392,37.0440859477182,37.0625043869713,37.0364115980294,37.051760297407,8329.04449135167,0.0,1.0
2018-05-21,48.29,48.29,48.25,48.27,12162,37.0594346470958,37.0594346470958,37.0287372483407,37.0440859477182,15847.5968560417,0.0,1.0
2018-05-22,48.328,48.33,48.26,48.3,6947,37.0885971759131,37.0901320458509,37.0364115980294,37.0671089967845,9052.23280372654,0.0,1.0
2018-05-23,48.43,48.57,48.37,48.38,9850,37.1668755427386,37.2743164383815,37.120829444606,37.1285037942948,12834.9637421486,0.0,1.0
2018-05-24,48.62,48.64,48.5,48.5,12263,37.3126881868253,37.3280368862029,37.22059599056,37.22059599056,15979.204098474,0.0,1.0
2018-05-25,48.69,48.79,48.65,48.79,3239,37.3664086346468,37.4431521315345,37.3357112358917,37.4431521315345,4220.55305185983,0.0,1.0
2018-05-29,48.86,49.0,48.705,48.73,13850,37.6035460400299,37.7112925902879,37.4842552165301,37.5034956719333,17995.9357896626,0.139,1.0
2018-05-30,48.5949,48.6235,48.52,48.52,1942,37.3995202509343,37.4215313319156,37.3418758465463,37.3418758465463,2523.3290471859,0.0,1.0
2018-05-31,48.69,48.73,48.61,48.61,3704,37.4727109432881,37.5034956719333,37.4111414859979,37.4111414859979,4812.77589638341,0.0,1.0
2018-06-01,48.46,48.51,48.377,48.48,6778,37.2956987535786,37.334179664385,37.23182044164,37.3110911179012,8806.96409980744,0.0,1.0
2018-06-04,48.3,48.5,48.3,48.39,5698,37.1725598389981,37.3264834822237,37.1725598389981,37.2418254784496,7403.67091187707,0.0,1.0
2018-06-05,48.4,48.56,48.261,48.56,18750,37.2495216606109,37.3726605751914,37.1425447285691,37.3726605751914,24362.7289571245,0.0,1.0
2018-06-06,48.23,48.36,48.2,48.36,8140,37.1186865638691,37.2187369319658,37.0955980173852,37.2187369319658,10576.672731253,0.0,1.0
2018-06-07,48.41,48.5,48.15,48.15,4747,37.2572178427722,37.3264834822237,37.0571171065788,37.0571171065788,6167.99329917172,0.0,1.0
2018-06-08,48.11,48.445,48.07,48.41,23138,37.0263323779337,37.2841544803367,36.9955476492886,37.2572178427722,30064.2572058638,0.0,1.0
2018-06-11,48.09,48.145,48.07,48.11,6348,37.0109400136111,37.0532690154982,36.9955476492886,37.0263323779337,8248.24551572406,0.0,1.0
2018-06-12,48.18,48.39,48.15,48.221,4655,37.0802056530627,37.2418254784496,37.0571171065788,37.1117599999239,6048.45350908876,0.0,1.0
2018-06-13,48.219,48.287,48.02,48.25,18166,37.1102207634917,37.1625548021884,36.9570667384821,37.1340789281917,23603.9111592065,0.0,1.0
2018-06-14,48.38,48.407,48.3,48.3,21026,37.2341292962883,37.2549089881238,37.1725598389981,37.1725598389981,27320.0394161333,0.0,1.0
2018-06-15,48.366,48.56,48.351,48.56,7627,37.2233546412625,37.3726605751914,37.2118103680206,37.3726605751914,9910.10846698605,0.0,1.0
2018-06-18,48.3,48.339,48.265,48.29,2854,37.1725598389981,37.2025749494271,37.1456232014336,37.1648636568368,3708.33218366044,0.0,1.0
2018-06-19,48.432,48.46,48.401,48.46,2360,37.274149443527,37.2956987535786,37.250291278827,37.2956987535786,3066.45548473673,0.0,1.0
2018-06-20,48.231,48.51,48.231,48.51,4991,37.1194561820852,37.334179664385,37.1194561820852,37.334179664385,6485.03361200044,0.0,1.0
2018-06-21,48.22,48.339,48.22,48.339,5690,37.1109903817078,37.2025749494271,37.1109903817078,37.2025749494271,7393.27614752204,0.0,1.0
2018-06-22,48.21,48.338,48.2,48.21,4389,37.1032941995465,37.201805331211,37.0955980173852,37.1032941995465,5702.8275942837,0.0,1.0
2018-06-25,48.22,48.38,48.22,48.38,12679,37.1109903817078,37.2341292962883,37.1109903817078,37.2341292962883,16474.4021571937,0.0,1.0
2018-06-26,48.27,48.295,48.12,48.12,3411,37.1494712925142,37.1687117479174,37.034028560095,37.034028560095,4432.06765188008,0.0,1.0
2018-06-27,48.22,48.31,48.19,48.31,2458,37.2241242594787,37.2936010571426,37.200965326924,37.2936010571426,3184.08457842548,0.147,1.0
2018-06-28,48.07,48.3,47.95,48.21,16590,37.1083295967055,37.2858814129577,37.015693866487,37.2164046152938,21490.6278096334,0.0,1.0
2018-06-29,48.09,48.29,48.09,48.1,9474,37.1237688850753,37.2781617687728,37.1237688850753,37.1314885292601,12272.5863694072,0.0,1.0
2018-07-02,48.34,48.34,48.111,48.26,7934,37.3167599896972,37.3167599896972,37.1399801378635,37.2550028362182,10277.6757710447,0.0,1.0
2018-07-03,48.14,48.236,48.14,48.2,9443,37.1623671059997,37.2364756901745,37.1623671059997,37.2086849711089,12232.4290781415,0.0,1.0
2018-07-05,48.24,48.339,48.17,48.17,3784,37.2395635478484,37.3159880252787,37.1855260385543,37.1855260385543,4901.78032740522,0.0,1.0
2018-07-06,48.54,48.54,48.33,48.33,8599,37.4711528733948,37.4711528733948,37.3090403455123,37.3090403455123,11139.1144385194,0.0,1.0
2018-07-09,48.41,48.519,48.35,48.35,6403,37.3707974989913,37.4549416206065,37.3244796338821,37.3244796338821,8294.42374111407,0.0,1.0
2018-07-10,48.46,48.52,48.311,48.52,8803,37.4093957199157,37.455713585025,37.2943730215611,37.455713585025,11403.3753229779,0.0,1.0
2018-07-11,48.52,48.576,48.45,48.45,4493,37.455713585025,37.4989435924603,37.4016760757309,37.4016760757309,5820.21644054748,0.0,1.0
2018-07-12,48.64,48.66,48.5,48.66,4245,37.5483493152435,37.5637886036133,37.4402742966552,37.5637886036133,5498.95811042156,0.0,1.0
2018-07-13,48.8,48.84,48.66,48.75,9282,37.6718636222016,37.7027421989411,37.5637886036133,37.6332654012772,12023.8702428581,0.0,1.0
2018-07-16,48.71,48.75,48.5,48.69,9622,37.6023868245377,37.6332654012772,37.4402742966552,37.5869475361679,12464.3050502888,0.0,1.0
2018-07-17,48.68,48.74,48.68,48.74,2266,37.579227891983,37.6255457570923,37.579227891983,37.6255457570923,2935.36845187638,0.0,1.0
2018-07-18,48.6,48.729,48.6,48.7,5886,37.517470738504,37.6170541484889,37.517470738504,37.5946671803528,7624.70375452091,0.0,1.0
2018-07-19,48.669,48.761,48.63,48.69,5005,37.5707362833797,37.6417570098805,37.5406296710586,37.5869475361679,6483.45944467841,0.0,1.0
2018-07-20,48.52,48.654,48.51,48.62,9595,37.455713585025,37.5591568171024,37.4479939408401,37.5329100268738,12429.3293449929,0.0,1.0
2018-07-23,48.35,48.55,48.35,48.55,6997,37.3244796338821,37.4788725175796,37.3244796338821,37.4788725175796,9063.88925762535,0.0,1.0
2018-07-24,48.48,48.535,48.45,48.51,6650,37.4248350082855,37.4672930513023,37.4016760757309,37.4479939408401,8614.38667474754,0.0,1.0
2018-07-25,48.5,48.65,48.3,48.3,11028,37.4402742966552,37.5560689594284,37.2858814129577,37.2858814129577,14285.6325186641,0.0,1.0
2018-07-26,48.59,48.65,48.548,48.61,9234,37.5097510943191,37.5560689594284,37.4773285887427,37.5251903826889,11961.6912112209,0.0,1.0
2018-07-27,48.52,48.61,48.52,48.61,2066,37.5761400343091,37.6458402116192,37.5761400343091,37.6458402116192,2667.7120084307,0.156,1.0
2018-07-30,48.52,48.56,48.45,48.45,3464,37.5761400343091,37.6071178908914,37.5219287852901,37.5219287852901,4472.87240910162,0.0,1.0
2018-07-31,48.63,48.63,48.58,48.59,1945,37.6613291399104,37.6613291399104,37.6226068191825,37.6303512833281,2511.47137289337,0.0,1.0
2018-08-01,48.56,48.56,48.5,48.5,4599,37.6071178908914,37.6071178908914,37.5606511060179,37.5606511060179,5938.43539534017,0.0,1.0
2018-08-02,48.55,48.55,48.34,48.34,1088,37.5993734267458,37.5993734267458,37.4367396796888,37.4367396796888,1404.87447491414,0.0,1.0
2018-08-03,48.64,48.699,48.58,48.58,2720,37.6690736040559,37.7147659425148,37.6226068191825,37.6226068191825,3512.18618728534,0.0,1.0
2018-08-06,46.3,48.72,46.3,48.59,24228,35.8568689939924,37.7310293172205,35.8568689939924,37.6303512833281,31284.2819652754,0.0,1.0
2018-08-07,48.58,48.645,48.425,48.44,17514,37.6226068191825,37.6729458361287,37.5025676249262,37.5141843211445,22614.8635603366,0.0,1.0
2018-08-08,48.64,48.671,48.633,48.651,18217,37.6690736040559,37.6930814429072,37.663652479154,37.6775925146161,23522.6087403592,0.0,1.0
2018-08-09,48.65,48.65,48.62,48.64,3768,37.6768180682015,37.6768180682015,37.6535846757648,37.6690736040559,4865.41086532763,0.0,1.0
2018-08-10,48.534,48.86,48.534,48.77,4182,37.5869822841129,37.8394518152585,37.5869822841129,37.7697516379483,5399.98626295121,0.0,1.0
2018-08-13,48.625,48.65,48.625,48.63,5330,37.6574569078376,37.6768180682015,37.6574569078376,37.6613291399104,6882.33543317311,0.0,1.0
2018-08-14,48.59,48.6699,48.59,48.65,3579,37.6303512833281,37.6922295518512,37.6303512833281,37.6768180682015,4621.36557510817,0.0,1.0
2018-08-15,48.819,48.84,48.76,48.81,4533,37.8076995122616,37.8239628869673,37.7620071738028,37.8007294945306,5853.21323050164,0.0,1.0
2018-08-16,48.67,48.779,48.05,48.77,24549,37.6923069964926,37.7767216556794,37.2121502194673,37.7697516379483,31698.771585172,0.0,1.0
2018-08-17,48.79,48.815,48.68,48.68,13309,37.7852405662395,37.8046017266034,37.7000514606382,37.7000514606382,17185.178664184,0.0,1.0
2018-08-20,48.89,48.9,48.73,48.73,3673,37.8626852076952,37.8704296718408,37.7387737813661,37.7387737813661,4742.742597757,0.0,1.0
2018-08-21,48.777,48.917,48.777,48.895,4118,37.7751727628502,37.8835952608882,37.7751727628502,37.866557439768,5317.34658795627,0.0,1.0
2018-08-22,48.875,49.03,48.82,49.0,7338,37.8510685114768,37.9711077057332,37.8084739586762,37.9478743132965,9475.15523613965,0.0,1.0
2018-08-23,48.945,48.993,48.83,48.84,5465,37.9052797604958,37.9424531883946,37.8162184228218,37.8239628869673,7056.65349761559,0.0,1.0
2018-08-24,48.96,48.99,48.8,48.8,1775,37.9168964567142,37.9401298491509,37.7929850303851,37.7929850303851,2291.95973618804,0.0,1.0
2018-08-27,48.916,49.0,48.89,49.0,4498,37.8828208144737,37.9478743132965,37.8626852076952,37.9478743132965,5808.01965823877,0.0,1.0
2018-08-28,48.829,48.96,48.8,48.96,6456,37.8154439764072,37.9168964567142,37.7929850303851,37.9168964567142,8336.2772151155,0.0,1.0
2018-08-29,48.661,48.689,48.607,48.68,4309,37.798406155287,37.820155715969,37.7564605739716,37.8131647857498,5547.3304387114,0.146,1.0
2018-08-30,48.682,48.699,48.56,48.56,3333,37.8147183257985,37.8279234162126,37.7199523828268,37.7199523828268,4290.84528944653,0.0,1.0
2018-08-31,48.68,48.73,48.654,48.7,4132,37.8131647857498,37.8520032869677,37.7929687651165,37.8287001862369,5319.46376717464,0.0,1.0
2018-09-04,48.42,48.5,48.38,48.38,4039,37.6112045794167,37.6733461813653,37.5801337784423,37.5801337784423,5199.73721094346,0.0,1.0
2018-09-05,48.57,48.57,48.516,48.56,4140,37.7277200830704,37.7277200830704,37.685774501755,37.7199523828268,5329.76282577517,0.0,1.0
2018-09-06,48.609,48.615,48.56,48.56,935,37.7580141140203,37.7626747341665,37.7199523828268,37.7199523828268,1203.70247393715,0.0,1.0
2018-09-07,48.441,48.55,48.441,48.55,5562,37.6275167499282,37.7121846825832,37.6275167499282,37.7121846825832,7160.42049201969,0.0,1.0
2018-09-10,48.456,48.52,48.36,48.36,7421,37.6391683002936,37.6888815818525,37.5645983779552,37.5645983779552,9553.66423431825,0.0,1.0
2018-09-11,48.29,48.44,48.28,48.36,5482,37.5102244762501,37.6267399799038,37.5024567760065,37.5645983779552,7057.42990601438,0.0,1.0
2018-09-12,48.5,48.522,48.38,48.38,9373,37.6733461813653,37.6904351219012,37.5801337784423,37.5801337784423,12066.634532848,0.0,1.0
2018-09-13,48.54,48.59,48.46,48.46,6560,37.7044169823396,37.7432554835575,37.642275380391,37.642275380391,8445.22805243603,0.0,1.0
2018-09-14,48.43,48.49,48.39,48.39,2211,37.6189722796602,37.6655784811217,37.5879014786859,37.5879014786859,2846.40232072196,0.0,1.0
2018-09-17,48.538,48.538,48.34,48.34,4801,37.7028634422909,37.7028634422909,37.549062977468,37.549062977468,6180.72254264411,0.0,1.0
2018-09-18,48.421,48.52,48.421,48.52,3322,37.611981349441,37.6888815818525,37.611981349441,37.6888815818525,4276.68408387081,0.0,1.0
2018-09-19,48.311,48.39,48.291,48.39,4041,37.5265366467616,37.5879014786859,37.5110012462745,37.5879014786859,5202.3119755936,0.0,1.0
2018-09-20,48.39,48.529,48.21,48.21,5027,37.5879014786859,37.6958725120717,37.4480828743015,37.4480828743015,6471.67094810914,0.0,1.0
2018-09-21,48.471,48.488,48.4,48.4,2907,37.6508198506589,37.664024941073,37.5956691789295,37.5956691789295,3742.42041896822,0.0,1.0
2018-09-24,48.4,48.465,48.377,48.41,2481,37.5956691789295,37.6461592305128,37.5778034683693,37.6034368791731,3193.99554848991,0.0,1.0
2018-09-25,48.41,48.62,48.35,48.56,10897,37.6034368791731,37.7665585842883,37.5568306777116,37.7199523828268,14028.6051962493,0.0,1.0
2018-09-26,48.4,48.4,48.31,48.31,3081,37.7098543725101,37.7098543725101,37.6397327424786,37.6397327424786,3954.41463461886,0.147,1.0
2018-09-27,48.46,48.47,48.42,48.438,2932,37.7566021258645,37.7643934180902,37.7254369569616,37.7394612829679,3763.17549779373,0.0,1.0
2018-09-28,48.53,48.54,48.5,48.52,2443,37.8111411714446,37.8189324636703,37.7877672947674,37.8033498792188,3135.55175344819,0.0,1.0
2018-10-01,48.46,48.46,48.42,48.44,8615,37.7566021258645,37.7566021258645,37.7254369569616,37.741019541413,11057.2158640836,0.0,1.0
2018-10-02,48.48,48.48,48.41,48.41,4166,37.7721847103159,37.7721847103159,37.7176456647359,37.7176456647359,5346.99492626491,0.0,1.0
2018-10-03,48.255,48.46,48.23,48.46,6318,37.5968806352371,37.7566021258645,37.5774024046728,37.7566021258645,8109.05279504121,0.0,1.0
2018-10-04,48.1,48.163,48.091,48.14,3180,37.4761156057384,37.5252007467605,37.4691034427352,37.5072807746413,4081.47956445568,0.0,1.0
2018-10-05,47.96,48.02,47.934,48.02,2920,37.3670375145782,37.4137852679326,37.3467801547913,37.4137852679326,3747.77368811654,0.0,1.0
2018-10-08,47.87,47.951,47.86,47.951,4390,37.2969158845467,37.3600253515751,37.289124592321,37.3600253515751,5634.49537357247,0.0,1.0
2018-10-09,47.84,47.938,47.75,47.9,14958,37.2735420078695,37.3498966716816,37.203420377838,37.3202897612239,19198.3557626189,0.0,1.0
2018-10-10,47.94,47.945,47.9,47.945,3176,37.3514549301268,37.3553505762396,37.3202897612239,37.3553505762396,4076.34562789662,0.0,1.0
2018-10-11,47.97,48.06,47.97,48.0,5715,37.374828806804,37.4449504368355,37.374828806804,37.3982026834811,7335.11185876233,0.0,1.0
2018-10-12,47.94,47.96,47.94,47.94,37701,37.3514549301268,37.3670375145782,37.3514549301268,37.3514549301268,48388.6355533156,0.0,1.0
2018-10-15,47.96,48.1,47.87,48.1,5585,37.3670375145782,37.4761156057384,37.2969158845467,37.4761156057384,7168.25892059277,0.0,1.0
2018-10-16,48.04,48.05,47.89,47.89,1372,37.429367852384,37.4371591446098,37.3124984689982,37.3124984689982,1760.94023975887,0.0,1.0
2018-10-17,47.83,48.034,47.83,48.0,7513,37.2657507156438,37.4246930770486,37.2657507156438,37.3982026834811,9642.8163420615,0.0,1.0
2018-10-18,47.75,47.86,47.74,47.74,2959,37.203420377838,37.289124592321,37.1956290856123,37.1956290856123,3797.82956956741,0.0,1.0
2018-10-19,47.84,47.88,47.84,47.88,2354,37.2735420078695,37.3047071767724,37.2735420078695,37.3047071767724,3021.32166500902,0.0,1.0
2018-10-22,47.8,47.92,47.71,47.92,4316,37.2423768389666,37.3358723456753,37.1722552089351,37.3358723456753,5539.5175472298,0.0,1.0
2018-10-23,47.835,47.94,47.835,47.86,4283,37.2696463617567,37.3514549301268,37.2696463617567,37.289124592321,5497.16257061751,0.0,1.0
2018-10-24,47.85,47.97,47.8,47.97,2327,37.2813333000953,37.374828806804,37.2423768389666,37.374828806804,2986.66759323534,0.0,1.0
2018-10-25,47.84,47.91,47.84,47.91,4925,37.2735420078695,37.3280810534496,37.2735420078695,37.3280810534496,6321.15938834725,0.0,1.0
2018-10-26,47.81,47.99,47.74,47.96,12692,37.2501681311924,37.3904113912554,37.1956290856123,37.3670375145782,16289.9807019093,0.0,1.0
2018-10-29,47.67,47.749,47.66,47.714,4955,37.2579594234181,37.3197043110717,37.2501436148543,37.2923489810986,6339.71515497266,0.15,1.0
2018-10-30,47.617,47.72,47.56,47.72,6043,37.2165356380302,37.2970384662368,37.1719855292168,37.2970384662368,7731.76562694243,0.0,1.0
2018-10-31,47.48,47.64,47.48,47.62,3610,37.1094590607067,37.2345119977268,37.1094590607067,37.2188803805993,4618.8439373262,0.0,1.0
2018-11-01,47.575,47.575,47.42,47.42,4328,37.1837092420624,37.1837092420624,37.0625642093242,37.0625642093242,5537.4948921739,0.0,1.0
2018-11-02,47.4,47.525,47.4,47.42,4600,37.0469325921967,37.1446301992436,37.0469325921967,37.0625642093242,5885.50751016635,0.0,1.0
2018-11-05,47.4,47.466,47.37,47.4,9424,37.0469325921967,37.0985169287175,37.0234851665054,37.0469325921967,12057.6136469147,0.0,1.0
2018-11-06,47.54,47.54,47.54,47.54,667,37.1563539120893,37.1563539120893,37.1563539120893,37.1563539120893,853.398588974119,0.0,1.0
2018-11-07,47.55,47.66,47.55,47.66,7618,37.164169720653,37.2501436148543,37.164169720653,37.2501436148543,9746.91222009722,0.0,1.0
2018-11-08,47.52,47.75,47.52,47.75,8851,37.1407222949618,37.3204858919281,37.1407222949618,37.3204858919281,11324.4841244527,0.0,1.0
2018-11-09,47.61,47.62,47.541,47.609,1376,37.2110645720355,37.2188803805993,37.1571354929456,37.2102829911792,1760.53442043237,0.0,1.0
2018-11-12,47.51,47.73,47.5,47.73,4669,37.132906486398,37.3048542748006,37.1250906778343,37.3048542748006,5973.79012281884,0.0,1.0
2018-11-13,47.547,47.565,47.541,47.56,1989,37.1618249780839,37.1758934334987,37.1571354929456,37.1719855292168,2544.84226906975,0.0,1.0
2018-11-14,47.5,48.0,47.5,47.5,701,37.1250906778343,37.515881106022,37.1250906778343,37.1250906778343,896.900166223174,0.0,1.0
2018-11-15,47.199,47.46,47.191,47.46,5689,36.8898348400652,37.0938274435792,36.8835821932142,37.0938274435792,7278.83744029051,0.0,1.0
2018-11-16,47.509,47.509,47.19,47.19,3059,37.1321249055416,37.1321249055416,36.8828006123579,36.8828006123579,3913.86249426062,0.0,1.0
2018-11-19,47.404,47.47,47.364,47.41,4761,37.0500589156222,37.101643252143,37.0187956813672,37.0547484007605,6091.50027302217,0.0,1.0
2018-11-20,47.29,47.38,47.26,47.31,4505,36.9609586979954,37.0313009750692,36.9375112723041,36.9765903151229,5763.95898549986,0.0,1.0
2018-11-21,47.19,47.316,47.03,47.03,6136,36.8828006123579,36.9812798002612,36.7577476753378,36.7577476753378,7850.75523530014,0.0,1.0
2018-11-23,47.45,47.45,47.45,47.45,336,37.0860116350155,37.0860116350155,37.0860116350155,37.0860116350155,429.89793987302,0.0,1.0
2018-11-26,47.38,47.409,47.28,47.28,1533,37.0313009750692,37.0539668199041,36.9531428894317,36.9531428894317,1961.40935067065,0.0,1.0
2018-11-27,47.243,47.44,47.243,47.25,1554,36.9242243977458,37.0781958264517,36.9242243977458,36.9296954637404,1988.27797191271,0.0,1.0
2018-11-28,47.22,47.26,47.02,47.05,1819,37.0234851665054,37.054847712178,36.8666724381424,36.8901943473969,2319.96473626708,0.15,1.0
2018-11-29,47.137,47.14,47.05,47.08,15136,36.9584078842348,36.9607600751602,36.8901943473969,36.9137162566513,19304.5553865522,0.0,1.0
2018-11-30,47.2,47.24,47.1,47.1,3012,37.0078038936691,37.0391664393417,36.9293975294876,36.9293975294876,3841.5248958969,0.0,1.0
2018-12-03,47.2,47.244,47.2,47.23,1892,37.0078038936691,37.042302693909,37.0078038936691,37.0313258029236,2413.06942331903,0.0,1.0
2018-12-04,47.31,47.37,47.26,47.26,2546,37.0940508942688,37.1410947127777,37.054847712178,37.054847712178,3247.18538677075,0.0,1.0
2018-12-06,47.285,47.317,47.186,47.301,4386,37.0744493032234,37.0995393397615,36.9968270026837,37.0869943214925,5593.93366314867,0.0,1.0
2018-12-07,47.225,47.319,47.225,47.29,2011,37.0274054847145,37.1011074670451,37.0274054847145,37.0783696214325,2564.84281728043,0.0,1.0
2018-12-10,47.3,47.3,47.285,47.3,1351,37.0862102578506,37.0862102578506,37.0744493032234,37.0862102578506,1723.07441379705,0.0,1.0
2018-12-11,47.364,47.38,47.36,47.38,4585,37.1363903309268,37.1489353491958,37.1332540763595,37.1489353491958,5847.73959086562,0.0,1.0
2018-12-12,47.495,48.0,47.45,48.0,7897,37.2391026680046,37.6350548071212,37.2038198041229,37.6350548071212,10071.8864883459,0.0,1.0
2018-12-13,47.51,47.55,47.51,47.524,2715,37.2508636226318,37.2822261683044,37.2508636226318,37.2618405136172,3462.72911432937,0.0,1.0
2018-12-14,47.578,47.67,47.57,47.67,7073,37.3041799502752,37.3763138053222,37.2979074411407,37.3763138053222,9020.95139066359,0.0,1.0
2018-12-17,47.72,47.76,47.645,47.74,12067,37.4155169874129,37.4468795330855,37.3567122142768,37.4311982602493,15390.3323103545,0.0,1.0
2018-12-18,47.823,47.823,47.7,47.75,16545,37.4962755425199,37.4962755425199,37.3998357145767,37.4390388966674,21101.6033873221,0.0,1.0
2018-12-19,47.76,47.85,47.71,47.85,3875,37.4468795330855,37.5174452608489,37.4076763509948,37.5174452608489,4942.20085378502,0.0,1.0
2018-12-20,47.601,47.76,47.6,47.76,4230,37.322213414037,37.4468795330855,37.3214293503951,37.4468795330855,5394.97022232531,0.0,1.0
2018-12-21,47.58,47.6,47.351,47.597,5810,37.3057480775588,37.3214293503951,37.1261975035832,37.3190771594697,7410.11276399767,0.0,1.0
2018-12-24,47.51,47.67,47.453,47.49,4369,37.2508636226318,37.3763138053222,37.2061719950483,37.2351823497955,5572.25174972561,0.0,1.0
2018-12-26,47.43,47.62,47.43,47.43,5448,37.1881385312866,37.3371106232314,37.1881385312866,37.1881385312866,6948.41554875374,0.0,1.0
2018-12-27,47.243,47.5,47.243,47.5,7781,37.1661847493158,37.3683672838833,37.1661847493158,37.3683672838833,9890.65155542411,0.159,1.0
2018-12-28,47.3301,47.35,47.26,47.26,2303,37.2347065343774,37.2503619135132,37.1795586912911,37.1795586912911,2927.40914177377,0.0,1.0
2018-12-31,47.65,47.65,47.4499,47.53,4920,37.4863726542535,37.4863726542535,37.3289534901797,37.3919683579573,6253.95266067171,0.0,1.0
2019-01-02,47.5237,47.64,47.43,47.43,10375,37.3870121324018,37.4785056295621,37.3132981110439,37.3132981110439,13187.959116762,0.0,1.0
2019-01-03,47.74,47.765,47.51,47.51,5074,37.5571758764756,37.5768434382039,37.3762343085747,37.3762343085747,6449.7064634651,0.0,1.0
2019-01-04,47.615,47.68,47.566,47.68,5534,37.4588380678338,37.5099737283275,37.4202896468462,37.5099737283275,7034.42561466611,0.0,1.0
2019-01-07,47.664,47.76,47.642,47.7,4606,37.4973864888214,37.5729099258582,37.4800790345004,37.5257077777102,5854.81828354754,0.0,1.0
2019-01-08,47.75,47.79,47.57,47.57,3155,37.5650429011669,37.5965109999323,37.4234364567227,37.4234364567227,4010.41070008522,0.0,1.0
2019-01-09,47.76,47.79,47.7,47.71,19891,37.5729099258582,37.5965109999323,37.5257077777102,37.5335748024015,25284.0187750856,0.0,1.0
2019-01-10,47.87,47.91,47.77,47.77,6366,37.659447197463,37.6909152962284,37.5807769505496,37.5807769505496,8092.00460118622,0.0,1.0
2019-01-11,47.889,47.96,47.871,47.96,4428,37.6743945443766,37.7302504196851,37.6602338999322,37.7302504196851,5628.55739460455,0.0,1.0
2019-01-14,47.815,47.89,47.78,47.8,1879,37.6161785616606,37.6751812468457,37.5886439752409,37.6043780246236,2388.45061979719,0.0,1.0
2019-01-15,47.81,47.85,47.81,47.829,3832,37.612245049315,37.6437131480804,37.612245049315,37.6271923962285,4870.96475522236,0.0,1.0
2019-01-16,47.85,47.85,47.81,47.81,3375,37.6437131480804,37.6437131480804,37.612245049315,37.612245049315,4290.05898979004,0.0,1.0
2019-01-17,47.897,47.913,47.84,47.84,5228,37.6806881641297,37.6932754036358,37.635846123389,37.635846123389,6645.46026625848,0.0,1.0
2019-01-18,47.96,48.13,47.95,47.97,4371,37.7302504196851,37.863989839438,37.7223833949938,37.7381174443765,5556.10306499921,0.0,1.0
2019-01-22,47.96,48.0487,47.96,47.97,6416,37.7302504196851,37.8000309286973,37.7302504196851,37.7381174443765,8155.56103066459,0.0,1.0
2019-01-23,48.123,48.21,48.02,48.21,3366,37.858482922154,37.9269260369687,37.7774525678332,37.9269260369687,4278.61883248395,0.0,1.0
2019-01-24,48.375,48.375,48.268,48.268,2471,38.0567319443759,38.0567319443759,37.9725547801785,37.9725547801785,3140.9587448211,0.0,1.0
2019-01-25,48.4,48.405,48.29,48.37,2147,38.0763995061043,38.0803330184499,37.9898622344995,38.0527984320302,2729.11308180125,0.0,1.0
2019-01-28,48.375,48.375,48.31,48.31,3822,38.0567319443759,38.0567319443759,38.0055962838822,38.0055962838822,4858.25346932669,0.0,1.0
2019-01-29,48.326,48.33,48.205,48.29,7543,38.1330420838819,38.136198400737,38.0375634990177,38.1046352321868,9559.24306270013,0.146,1.0
2019-01-30,48.491,48.491,48.335,48.37,6943,38.2632401541514,38.2632401541514,38.1401437968057,38.1677615692871,8798.86312930225,0.0,1.0
2019-01-31,48.67,48.795,48.583,48.63,10514,38.4044853334134,38.5031202351326,38.3358354418167,38.3729221648632,13324.3910329085,0.0,1.0
2019-02-01,48.72,48.77,48.645,48.77,6518,38.4439392941011,38.4833932547888,38.3847583530695,38.4833932547888,8260.26067647876,0.0,1.0
2019-02-04,48.62,48.7,48.477,48.7,6733,38.3650313727256,38.428157709826,38.2521930451588,38.428157709826,8532.73015261301,0.0,1.0
2019-02-05,48.65,48.83,48.604,48.604,4854,38.3887037491383,38.530738007614,38.3524061053056,38.3524061053056,6151.4736611887,0.0,1.0
2019-02-06,48.77,48.82,48.65,48.65,4476,38.4833932547888,38.5228472154765,38.3887037491383,38.3887037491383,5672.43430314804,0.0,1.0
2019-02-07,48.788,48.91,48.74,48.91,11557,38.4975966806363,38.5938643447143,38.4597208783761,38.5938643447143,14646.1848171318,0.0,1.0
2019-02-08,48.803,48.839,48.8,48.806,2514,38.5094328688427,38.5378397205378,38.5070656312014,38.5118001064839,3185.99192093704,0.0,1.0
2019-02-11,48.66,48.83,48.66,48.81,20227,38.3965945412758,38.530738007614,38.3965945412758,38.5149564233389,25633.6748547309,0.0,1.0
2019-02-12,48.86,48.88,48.72,48.72,11465,38.5544103840266,38.5701919683017,38.4439392941011,38.4439392941011,14529.5932273442,0.0,1.0
2019-02-13,48.783,48.85,48.729,48.85,5929,38.4936512845676,38.5465195918891,38.4510410070248,38.5465195918891,7513.82104185986,0.0,1.0
2019-02-14,48.843,48.92,48.82,48.92,11847,38.5409960373928,38.6017551368519,38.5228472154765,38.6017551368519,15013.7017849408,0.0,1.0
2019-02-15,48.985,48.985,48.835,48.837,4120,38.6530452857459,38.6530452857459,38.5346834036828,38.5362615621103,5221.27554266532,0.0,1.0
2019-02-19,49.15,49.16,49.015,49.11,16889,38.7832433560153,38.7911341481529,38.6767176621585,38.7516801874652,21403.4278252608,0.0,1.0
2019-02-20,49.152,49.25,49.109,49.25,8757,38.7848215144428,38.8621512773908,38.7508911082514,38.8621512773908,11097.7451279418,0.0,1.0
2019-02-21,49.01,49.045,49.0,49.0,9675,38.6727722660898,38.7003900385712,38.6648814739522,38.6648814739522,12261.1264260405,0.0,1.0
2019-02-22,49.11,49.15,48.89,49.0,15158,38.7516801874652,38.7832433560153,38.5780827604393,38.6648814739522,19209.731717408,0.0,1.0
2019-02-25,49.1203,49.14,49.04,49.14,27072,38.7598077033668,38.7753525638778,38.6964446425024,38.7753525638778,34308.3425949115,0.0,1.0
2019-02-26,49.039,49.1,49.01,49.1,15341,38.816384682993,38.864668690939,38.7934299906908,38.864668690939,19381.1789826376,0.153,1.0
2019-02-27,48.905,49.1,48.9,49.1,10836,38.7103181737346,38.864668690939,38.7063604681653,38.864668690939,13689.7500460114,0.0,1.0
2019-02-28,48.835,48.91,48.83,48.91,10043,38.6549102957639,38.714275879304,38.6509525901945,38.714275879304,12687.9069501746,0.0,1.0
2019-03-01,48.79,48.94,48.79,48.94,32460,38.6192909456398,38.73802211272,38.6192909456398,38.73802211272,41008.6089418171,0.0,1.0
2019-03-04,48.89,48.97,48.79,48.79,9631,38.6984450570266,38.7617683461361,38.6192909456398,38.6192909456398,12167.4033493112,0.0,1.0
2019-03-05,48.942,48.955,48.892,48.926,2325,38.7396051949478,38.7498952294281,38.7000281392544,38.7269405371259,2937.30794176601,0.0,1.0
2019-03-06,49.08,49.125,48.904,49.05,14124,38.8488378686616,38.8844572187857,38.7095266326208,38.8250916352456,17843.6719868831,0.0,1.0
2019-03-07,49.134,49.24,49.069,49.069,3276,38.8915810888105,38.9754844468806,38.8401309164091,38.8401309164091,4138.7616418174,0.0,1.0
2019-03-08,49.185,49.19,49.09,49.16,6651,38.9319496856178,38.9359073911871,38.8567532798003,38.9121611577711,8402.59575083258,0.0,1.0
2019-03-11,49.33,49.33,49.188,49.26,14419,39.0467231471287,39.0467231471287,38.9343243089594,38.9913152691579,18216.3626719674,0.0,1.0
2019-03-12,49.331,49.38,49.18,49.33,11531,39.0475146882426,39.0863002028221,38.9279919800485,39.0467231471287,14567.7840329049,0.0,1.0
2019-03-13,49.375,49.41,49.25,49.41,5792,39.0823424972528,39.1100464362382,38.9833998580192,39.1100464362382,7317.37101019731,0.0,1.0
2019-03-14,49.365,49.43,49.25,49.41,13584,39.0744270861141,39.1258772585156,38.9833998580192,39.1100464362382,17161.4585294407,0.0,1.0
2019-03-15,49.405,49.43,49.29,49.43,3755,39.1060887306689,39.1258772585156,39.015061502574,39.1258772585156,4743.91024573392,0.0,1.0
2019-03-18,49.5,49.52,49.41,49.47,23120,39.1812851364863,39.1971159587637,39.1100464362382,39.1575389030703,29208.8428445722,0.0,1.0
2019-03-19,49.51,49.54,49.39,49.5,13894,39.189200547625,39.2129467810411,39.0942156139608,39.1812851364863,17553.0995883428,0.0,1.0
2019-03-20,49.65,49.68,49.487,49.55,12554,39.3000163035666,39.3237625369827,39.1709951020061,39.2208621921798,15860.199527282,0.0,1.0
2019-03-21,49.715,49.73,49.677,49.71,6279,39.3514664759681,39.3633395926761,39.3213879136411,39.3475087703987,7932.62648015001,0.0,1.0
2019-03-22,50.001,50.02,49.73,49.83,19115,39.5778472345344,39.5928865156979,39.3633395926761,39.4424937040629,24149.0930352075,0.0,1.0
2019-03-25,50.07,50.22,49.901,50.17,17241,39.6324635713913,39.7511947384716,39.4986931231476,39.7116176827782,21781.5596662313,0.0,1.0
2019-03-26,50.02,50.18,49.98,49.98,8641,39.5928865156979,39.7195330939169,39.5612248711432,39.5612248711432,10916.6786773334,0.0,1.0
2019-03-27,49.999,50.18,49.94,49.94,19048,39.6902460727037,39.8339276371182,39.6434106456294,39.6434106456294,23995.3400705919,0.144,1.0
2019-03-28,50.109,50.13,49.93,49.97,9531,39.7775663604694,39.7942365972247,39.6354724376507,39.6672252695655,12006.4881464097,0.0,1.0
2019-03-29,50.126,50.16,49.99,50.11,22428,39.7910613140332,39.8180512211608,39.6831016855229,39.7783601812673,28253.2280083597,0.0,1.0
2019-04-01,50.0,50.12,49.99,50.12,45106,39.6910398935016,39.786298389246,39.6831016855229,39.786298389246,56821.388556495,0.0,1.0
2019-04-02,49.915,49.97,49.91,49.97,16474,39.6235651256827,39.6672252695655,39.6195960216933,39.6672252695655,20752.794641061,0.0,1.0
2019-04-03,49.91,49.95,49.845,49.95,26220,39.6195960216933,39.6513488536081,39.5679976698318,39.6513488536081,33030.1247716778,0.0,1.0
2019-04-04,49.89,49.93,49.847,49.91,15579,39.6037196057359,39.6354724376507,39.5695853114275,39.6195960216933,19625.336148664,0.0,1.0
2019-04-05,50.04,50.05,49.87,50.0,12272,39.7227927254164,39.7307309333951,39.5878431897785,39.6910398935016,15459.4085125107,0.0,1.0
2019-04-08,50.007,50.06,49.935,50.06,13873,39.6965966390867,39.7386691413738,39.6394415416401,39.7386691413738,17476.2364972344,0.0,1.0
2019-04-09,50.03,50.06,50.029,50.04,13377,39.7148545174377,39.7386691413738,39.7140606966398,39.7227927254164,16851.4103383194,0.0,1.0
2019-04-10,50.19,50.57,50.11,50.11,34293,39.8418658450969,40.1435177482875,39.7783601812673,39.7783601812673,43199.9263461155,0.0,1.0
2019-04-11,50.11,50.897,50.09,50.25,228891,39.7783601812673,40.403097149191,39.7624837653099,39.8894950929691,288340.89584722,0.0,1.0
2019-04-12,50.03,50.1,50.019,50.1,14464,39.7148545174377,39.7704219732886,39.7061224886611,39.7704219732886,18220.7370212642,0.0,1.0
2019-04-15,50.07,50.14,49.82,50.14,8905,39.7466073493525,39.8021748052034,39.548152149885,39.8021748052034,11217.8970668113,0.0,1.0
2019-04-16,50.0392,50.16,50.03,50.16,17590,39.7221576687781,39.8180512211608,39.7148545174377,39.8180512211608,22158.6534986199,0.0,1.0
2019-04-17,50.07,50.12,50.058,50.07,7040,39.7466073493525,39.786298389246,39.7370814997781,39.7466073493525,8868.50032008436,0.0,1.0
2019-04-18,50.1,50.14,49.98,50.14,13446,39.7704219732886,39.8021748052034,39.6751634775442,39.8021748052034,16938.3317192975,0.0,1.0
2019-04-22,50.12,50.23,50.05,50.23,56637,39.786298389246,39.8736186770117,39.7307309333951,39.8736186770117,71347.3370211105,0.0,1.0
2019-04-23,50.13,50.21,50.07,50.21,27184,39.7942365972247,39.8577422610543,39.7466073493525,39.8577422610543,34244.504645053,0.0,1.0
2019-04-24,50.25,50.29,50.14,50.14,57945,39.8894950929691,39.9212479248839,39.8021748052034,39.8021748052034,72995.0640692171,0.0,1.0
2019-04-25,50.22,50.29,50.18,50.29,14252,39.865680469033,39.9212479248839,39.8339276371182,39.9212479248839,17953.6742275344,0.0,1.0
2019-04-26,50.21,50.29,50.13,50.13,17831,39.9649080687668,40.0285844807465,39.9012316567871,39.9012316567871,22402.016000124,0.135,1.0
2019-04-29,50.133,50.227,50.06,50.21,17448,39.9036195222363,39.9784393063125,39.8455147963048,39.9649080687668,21920.8331092011,0.0,1.0
2019-04-30,50.23,50.245,50.12,50.12,33331,39.9808271717617,39.9927664990079,39.8932721052896,39.8932721052896,41875.4750322548,0.0,1.0
2019-05-01,50.21,50.39,50.182,50.25,19480,39.9649080687668,40.1081799957211,39.9426213245739,39.9967462747566,24473.7407707036,0.0,1.0
2019-05-02,50.08,50.19,50.08,50.19,9627,39.8614338992997,39.9489889657718,39.8614338992997,39.9489889657718,12094.9025872466,0.0,1.0
2019-05-03,50.126,50.17,50.09,50.095,8794,39.8980478361881,39.9330698627769,39.8693934507972,39.8733732265459,11048.361208294,0.0,1.0
2019-05-06,50.23,50.23,50.15,50.23,9633,39.9808271717617,39.9808271717617,39.917150759782,39.9808271717617,12102.4407004203,0.0,1.0
2019-05-07,50.28,50.34,50.22,50.3,14758,40.020624929249,40.0683822382338,39.9728676202642,40.0365440322439,18541.2457029797,0.0,1.0
2019-05-08,50.242,50.35,50.242,50.35,13087,39.9903786335586,40.0763417897313,39.9903786335586,40.0763417897313,16441.8811840965,0.0,1.0
2019-05-09,50.26,50.26,50.25,50.26,4720,40.0047058262541,40.0047058262541,39.9967462747566,40.0047058262541,5929.98236333271,0.0,1.0
2019-05-10,50.29,50.29,50.15,50.15,9204,40.0285844807465,40.0285844807465,39.917150759782,39.917150759782,11563.4656084988,0.0,1.0
2019-05-13,50.25,50.3,50.164,50.3,6835,39.9967462747566,40.0365440322439,39.9282941318784,40.0365440322439,8587.16725707184,0.0,1.0
2019-05-14,50.25,50.34,50.18,50.25,10250,39.9967462747566,40.0683822382338,39.9410294142744,39.9967462747566,12877.6100051187,0.0,1.0
2019-05-15,50.39,50.46,50.309,50.46,26857,40.1081799957211,40.1638968562034,40.0437076285917,40.1638968562034,33741.8509178023,0.0,1.0
2019-05-16,50.42,50.48,50.31,50.44,36487,40.1320586502135,40.1798159591983,40.0445035837414,40.1479777532084,45840.5225616357,0.0,1.0
2019-05-17,50.406,50.5,50.299,50.5,20170,40.1209152781171,40.1957350621932,40.0357480770942,40.1957350621932,25340.6237856823,0.0,1.0
2019-05-20,50.2,50.49,50.2,50.49,18794,39.9569485172693,40.1877755106958,39.9569485172693,40.1877755106958,23611.8831645074,0.0,1.0
2019-05-21,50.3,50.43,50.19,50.198,10528,40.0365440322439,40.140018201711,39.9489889657718,39.9553566069698,13226.8759155014,0.0,1.0
2019-05-22,50.28,50.49,50.18,50.49,16696,40.020624929249,40.1877755106958,39.9410294142744,40.1877755106958,20976.0562580938,0.0,1.0
2019-05-23,50.48,50.66,50.373,50.66,13069,40.1798159591983,40.3230878861526,40.0946487581754,40.3230878861526,16419.2668445752,0.0,1.0
2019-05-24,50.496,50.496,50.237,50.237,8422,40.1925512415942,40.1925512415942,39.9863988578099,39.9863988578099,10580.9981915229,0.0,1.0
2019-05-28,50.67,50.73,50.48,50.69,41299,40.3310474376501,40.3788047466349,40.1798159591983,40.346966540645,51886.0893269656,0.0,1.0
2019-05-29,50.48,50.58,50.45,50.56,37470,40.2920456353125,40.3718634753191,40.2681002833106,40.3558999073178,46944.3923775932,0.141,1.0
2019-05-30,50.53,50.67,50.45,50.67,23393,40.3319545553158,40.443699531325,40.2681002833106,40.443699531325,29307.9842777965,0.0,1.0
2019-05-31,50.775,50.82,50.545,50.545,59545,40.5275082633319,40.5634262913349,40.3439272313168,40.3439272313168,74601.1167366902,0.0,1.0
2019-06-03,50.886,50.935,50.79,50.9,17054,40.6161060657392,40.6552168073424,40.5394809393329,40.6272805633401,21366.1507234447,0.0,1.0
2019-06-04,50.9352,50.965,50.65,50.88,25168,40.6553764430224,40.6791621593444,40.4277359633237,40.6113169953388,31531.7979012347,0.0,1.0
2019-06-05,50.84,50.95,50.8,50.89,36216,40.5793898593362,40.6671894833434,40.5474627233335,40.6192987793394,45373.315034612,0.0,1.0
2019-06-06,50.91,50.98,50.801,50.84,80036,40.6352623473408,40.6911348353454,40.5482609017336,40.5793898593362,100273.322346758,0.0,1.0
2019-06-07,51.11,51.11,50.94,51.02,23487,40.7948980273539,40.7948980273539,40.6592076993427,40.723061971348,29425.7524358828,0.0,1.0
2019-06-10,50.9338,51.09,50.8801,51.08,65361,40.6542589932623,40.7789344593526,40.6113968131788,40.7709526753519,81887.7083050938,0.0,1.0
2019-06-11,50.965,50.97,50.95,50.96,12894,40.6791621593444,40.6831530513447,40.6671894833434,40.675171267344,16154.283301753,0.0,1.0
2019-06-12,50.965,50.97,50.953,50.97,6162,40.6791621593444,40.6831530513447,40.6695840185436,40.6831530513447,7720.0786183808,0.0,1.0
2019-06-13,51.11,51.12,50.97,50.97,13175,40.7948980273539,40.8028798113545,40.6831530513447,40.6831530513447,16506.3349232663,0.0,1.0
2019-06-14,51.14,51.18,51.08,51.11,9891,40.8188433793559,40.8507705153585,40.7709526753519,40.7948980273539,12391.9665067193,0.0,1.0
2019-06-17,51.12,51.179,51.1,51.16,14169,40.8028798113545,40.8499723369584,40.7869162433532,40.8348069473572,17751.6705523917,0.0,1.0
2019-06-18,51.37,51.47,51.3,51.31,18821,41.0024244113709,41.0822422513775,40.9465519233663,40.954533707367,23579.9415249181,0.0,1.0
2019-06-19,51.56,51.57,51.19,51.34,68179,41.1540783073834,41.1620600913841,40.8587522993591,40.978479059369,85418.2473421917,0.0,1.0
2019-06-20,51.65,51.779,51.56,51.56,166523,41.2259143633893,41.3288793769978,41.1540783073834,41.1540783073834,208628.797755376,0.0,1.0
2019-06-21,51.59,51.67,51.49,51.6,16611,41.1780236593854,41.2418779313906,41.0982058193788,41.186005443386,20811.1369571444,0.0,1.0
2019-06-24,51.76,51.8,51.64,51.72,25250,41.3137139873965,41.3456411233992,41.2179325793887,41.2817868513939,31634.5318263738,0.0,1.0
2019-06-25,51.74,51.899,51.72,51.76,29997,41.2977504193952,41.4246607850057,41.2817868513939,41.3137139873965,37581.8238097321,0.0,1.0
2019-06-26,51.56,51.6,51.56,51.56,17546,41.2546487857917,41.2866539438877,41.2546487857917,41.2546487857917,21928.9652591,0.126,1.0
2019-06-27,51.7,51.71,51.56,51.56,17130,41.3666668391278,41.3746681286518,41.2546487857917,41.2546487857917,21409.049064652,0.0,1.0
2019-06-28,51.76,51.78,51.7,51.7,11435,41.4146745762719,41.4306771553199,41.3666668391278,41.3666668391278,14291.4463545998,0.0,1.0
2019-07-01,51.77,51.845,51.7,51.76,32783,41.4226758657959,41.4826855372259,41.3666668391278,41.4146745762719,40972.1456793045,0.0,1.0
2019-07-02,51.96,51.97,51.68,51.68,16624,41.574700366752,41.5827016562761,41.3506642600798,41.3506642600798,20776.6510012128,0.0,1.0
2019-07-03,52.055,52.07,51.981,52.0,13380,41.6507126172301,41.6627145515162,41.5915030747525,41.6067055248481,16722.3045233534,0.0,1.0
2019-07-05,51.69,52.06,51.65,52.06,43767,41.3586655496038,41.6547132619921,41.3266603915078,41.6547132619921,54699.9328904042,0.0,1.0
2019-07-08,51.81,51.89,51.76,51.89,26879,41.4546810238919,41.518691340084,41.4146745762719,41.518691340084,33593.335073484,0.0,1.0
2019-07-09,51.69,51.83,51.64,51.74,23361,41.3586655496038,41.4706836029399,41.3186591019838,41.3986719972239,29196.5437944737,0.0,1.0
2019-07-10,51.681,51.796,51.62,51.69,19115,41.3514643890322,41.4434792185583,41.3026565229357,41.3586655496038,23889.8991751794,0.0,1.0
2019-07-11,51.55,51.685,51.52,51.68,30302,41.2466474962677,41.3546649048418,41.2226436276956,41.3506642600798,37871.3954907813,0.0,1.0
2019-07-12,51.49,51.56,51.39,51.52,21134,41.1986397591236,41.2546487857917,41.1186268638835,41.2226436276956,26413.2424362146,0.0,1.0
2019-07-15,51.614,51.63,51.51,51.62,10985,41.2978557492213,41.3106578124597,41.2146423381716,41.3026565229357,13729.037009644,0.0,1.0
2019-07-16,51.445,51.61,51.44,51.61,33157,41.1626339562656,41.2946552334117,41.1586333115036,41.2946552334117,41439.57033489,0.0,1.0
2019-07-17,51.65,51.73,51.49,51.66,126882,41.3266603915078,41.3906707076998,41.1986397591236,41.3346616810318,158576.938903746,0.0,1.0
2019-07-18,51.89,51.9,51.69,51.81,18893,41.518691340084,41.526692629608,41.3586655496038,41.4546810238919,23612.4438983345,0.0,1.0
2019-07-19,51.764,51.85,51.745,51.85,15101,41.4178750920815,41.4866861819879,41.4026726419858,41.4866861819879,18873.2078181734,0.0,1.0
2019-07-22,51.92,51.92,51.83,51.92,26084,41.542695208656,41.542695208656,41.4706836029399,41.542695208656,32599.7452307287,0.0,1.0
2019-07-23,51.86,51.92,51.801,51.91,23000,41.494687471512,41.542695208656,41.4474798633203,41.534693919132,28745.3665199647,0.0,1.0
2019-07-24,51.99,51.999,51.89,51.93,23459,41.5987042353241,41.6059053958957,41.518691340084,41.55069649818,29319.0240518197,0.0,1.0
2019-07-25,51.935,52.11,51.82,52.11,23302,41.554697142942,41.6947197096122,41.4626823134159,41.6947197096122,29122.8056803573,0.0,1.0
2019-07-26,51.975,52.08,51.96,52.03,29102,41.5867023010381,41.6707158410402,41.574700366752,41.6307093934201,36371.6372375658,0.0,1.0
2019-07-29,51.84,51.94,51.83,51.94,20006,41.5915030747525,41.671733597659,41.5834800224618,41.671733597659,24935.6470271343,0.141,1.0
2019-07-30,51.81,51.94,51.8,51.94,23409,41.5674339178805,41.671733597659,41.5594108655898,41.671733597659,29177.1749104363,0.0,1.0
2019-07-31,51.9,52.26,51.78,52.26,20705,41.6396413884964,41.9284712709599,41.5433647610085,41.9284712709599,25806.8865188852,0.0,1.0
2019-08-01,52.271,52.3,52.001,52.08,23672,41.9372966284797,41.9605634801226,41.720674216632,41.7840563297282,29504.980327218,0.0,1.0
2019-08-02,52.37,54.51,52.15,52.38,113928,42.0167248461571,43.7336580363572,41.8402176957627,42.0247478984478,142000.819479524,0.0,1.0
2019-08-05,52.52,52.66,52.37,52.65,50619,42.137070630517,42.2493933625861,42.0167248461571,42.2413703102955,63091.9482588479,0.0,1.0
2019-08-06,52.68,52.705,52.45,52.56,49555,42.2654394671674,42.2854970978941,42.0809092644824,42.1691628396796,61765.769690575,0.0,1.0
2019-08-07,52.71,52.98,52.68,52.95,29544,42.2895086240394,42.5061310358871,42.2654394671674,42.4820618790151,36823.8906212965,0.0,1.0
2019-08-08,52.75,52.75,52.52,52.59,40750,42.321600833202,42.321600833202,42.137070630517,42.1932319965515,50791.1434747438,0.0,1.0
2019-08-09,52.675,52.825,52.65,52.8,56626,42.2614279410221,42.3817737253819,42.2413703102955,42.3617160946553,70579.1236908182,0.0,1.0
2019-08-12,52.99,52.99,52.67,52.67,28900,42.5141540881777,42.5141540881777,42.2574164148768,42.2574164148768,36021.2035931312,0.0,1.0
2019-08-13,52.9,53.05,52.837,53.03,78858,42.4419466175618,42.5622924019216,42.3914013881307,42.5462462973403,98289.2758805239,0.0,1.0
2019-08-14,53.03,53.105,52.94,53.07,40845,42.5462462973403,42.6064191895202,42.4740388267244,42.578338506503,50909.5522754825,0.0,1.0
2019-08-15,53.19,53.36,53.03,53.03,32764,42.6746151339908,42.8110070229319,42.5462462973403,42.5462462973403,40837.3257621228,0.0,1.0
2019-08-16,53.28,53.28,53.12,53.27,31179,42.7468226046067,42.7468226046067,42.6184537679562,42.738799552316,38861.7684024304,0.0,1.0
2019-08-19,53.09,53.26,52.97,53.11,47176,42.5943846110843,42.7307765000254,42.4981079835964,42.6104307156656,58800.5640383929,0.0,1.0
2019-08-20,53.225,53.29,53.09,53.09,9184,42.7026958170081,42.7548456568974,42.5943846110843,42.5943846110843,11447.015010357,0.0,1.0
2019-08-21,53.38,53.39,53.2,53.21,15630,42.8270531275132,42.8350761798039,42.6826381862815,42.6906612385721,19481.3637425827,0.0,1.0
2019-08-22,53.23,53.3,53.194,53.22,32764,42.7067073431534,42.762868709188,42.6778243549071,42.6986842908628,40837.3257621229,0.0,1.0
2019-08-23,53.37,53.4,53.14,53.23,28474,42.8190300752226,42.8430992320946,42.6344998725375,42.7067073431534,35490.2336024504,0.0,1.0
2019-08-26,53.42,53.57,53.38,53.54,40410,42.8591453366759,42.9794911210357,42.8270531275132,42.9554219641637,50367.3646089422,0.0,1.0
2019-08-27,53.63,53.68,53.42,53.42,13380,43.0276294347796,43.0677446962329,42.8591453366759,42.8591453366759,16676.9447777196,0.0,1.0
2019-08-28,53.51,53.66,53.5,53.65,53464,43.0356524870703,43.1562906457894,43.0276099431556,43.1482481018748,66476.4787953319,0.13,1.0
2019-08-29,53.41,53.48,53.34,53.48,34806,42.9552270479242,43.0115248553264,42.8989292405219,43.0115248553264,43277.3515066273,0.0,1.0
2019-08-30,53.37,53.43,53.31,53.41,19482,42.9230568722657,42.9713121357534,42.8748016087781,42.9552270479242,24223.678735049,0.0,1.0
2019-09-03,53.46,53.61,53.4,53.51,69766,42.9954397674972,43.1160779262163,42.9471845040096,43.0356524870703,86746.1847156054,0.0,1.0
2019-09-04,53.58,53.58,53.43,53.43,16237,43.0919502944725,43.0919502944725,42.9713121357534,42.9713121357534,20188.8857212293,0.0,1.0
2019-09-05,53.25,53.49,53.15,53.49,158179,42.8265463452904,43.019567399241,42.7461209061443,43.019567399241,196677.819455462,0.0,1.0
2019-09-06,53.305,53.308,53.21,53.25,35827,42.8707803368208,42.8731930999952,42.794376169632,42.8265463452904,44546.8503254593,0.0,1.0
2019-09-09,53.07,53.35,53.04,53.35,34749,42.6817805548275,42.9069717844365,42.6576529230837,42.9069717844365,43206.478409004,0.0,1.0
2019-09-10,52.68,53.02,52.65,52.93,37500,42.3681213421577,42.6415678352544,42.3439937104139,42.569184940023,46627.0379100881,0.0,1.0
2019-09-11,52.69,52.73,52.611,52.65,46399,42.3761638860724,42.4083340617308,42.3126277891469,42.3439937104139,57691.9448530713,0.0,1.0
2019-09-12,52.6,52.83,52.57,52.69,39190,42.3037809908409,42.4887595008769,42.2796533590971,42.3761638860724,48728.363085236,0.0,1.0
2019-09-13,52.17,52.47,52.17,52.47,45509,41.9579516025127,42.199227919951,41.9579516025127,42.199227919951,56585.3298200053,0.0,1.0
2019-09-16,52.4,52.41,52.27,52.27,29636,42.1429301125487,42.1509726564633,42.0383770416588,42.0383770416588,36849.0372134232,0.0,1.0
2019-09-17,52.5,52.532,52.4,52.46,14473,42.2233555516948,42.2490916922215,42.1429301125487,42.1911853760364,17995.5498579388,0.0,1.0
2019-09-18,52.66,52.704,52.512,52.68,27524,42.3520362543285,42.3874234475528,42.2330066043923,42.3681213421577,34223.002438327,0.0,1.0
2019-09-19,52.76,52.78,52.666,52.68,16985,42.4324616934746,42.4485467813038,42.3568617806773,42.3681213421577,21118.9397040759,0.0,1.0
2019-09-20,52.91,52.91,52.75,52.81,28195,42.5530998521937,42.5530998521937,42.42441914956,42.4726744130477,35057.3155699982,0.0,1.0
2019-09-23,53.014,53.1,52.91,53.08,25750,42.6367423089057,42.7059081865713,42.5530998521937,42.6898230987421,32017.2326982604,0.0,1.0
2019-09-24,53.19,53.259,53.065,53.1,23202,42.7782910818028,42.8337846348136,42.6777592828702,42.7059081865713,28849.0808957297,0.0,1.0
2019-09-25,52.938,53.26,52.88,53.26,35111,42.5756189751547,42.834588889205,42.5289722204499,42.834588889205,43656.584748296,0.0,1.0
2019-09-26,52.881,52.96,52.82,52.94,22319,42.6359380545142,42.6996327483798,42.5867560757066,42.6835075094265,27682.0704048058,0.132,1.0
2019-09-27,52.88,52.92,52.8,52.9,13782,42.6351317925665,42.6673822704732,42.5706308367533,42.6512570315199,17093.7001800723,0.0,1.0
2019-09-30,53.002,53.02,52.76,52.88,26252,42.7334957501818,42.7480084652398,42.5383803588466,42.6351317925665,32560.1376525364,0.0,1.0
2019-10-01,53.063,53.202,52.789,52.92,57194,42.7826777289894,42.8947481397149,42.561761955329,42.6673822704732,70937.2433680927,0.0,1.0
2019-10-02,53.15,53.194,53.07,53.19,18681,42.8528225184363,42.8882980441336,42.788321562623,42.8850729963429,23169.8892079473,0.0,1.0
2019-10-03,53.3,53.405,53.16,53.3,18145,42.9737618105862,43.0584193150911,42.860885137913,42.9737618105862,22505.0928578879,0.0,1.0
2019-10-04,53.46,53.46,53.28,53.28,15146,43.1027637222127,43.1027637222127,42.9576365716329,42.9576365716329,18785.4580559697,0.0,1.0
2019-10-07,53.34,53.41,53.211,53.4,23887,43.0060122884928,43.0624506248294,42.9020044972439,43.0543880053527,29626.8477870691,0.0,1.0
2019-10-08,53.33,53.45,53.3,53.4,29082,42.9979496690161,43.094701102736,42.9737618105862,43.0543880053527,36070.1631575143,0.0,1.0
2019-10-09,53.215,53.33,53.18,53.33,12107,42.9052295450346,42.9979496690161,42.8770103768663,42.9979496690161,15016.2115861366,0.0,1.0
2019-10-10,53.01,53.18,52.951,53.18,29317,42.7399458457631,42.8770103768663,42.6923763908508,42.8770103768663,36361.6317065142,0.0,1.0
2019-10-11,52.824,52.86,52.71,52.86,38490,42.5899811234973,42.6190065536132,42.4980672614634,42.6190065536132,47738.8274510943,0.0,1.0
2019-10-14,52.95,53.0,52.74,52.74,72900,42.6915701289032,42.7318832262864,42.5222551198933,42.5222551198933,90417.2647748707,0.0,1.0
2019-10-15,52.859,52.98,52.85,52.95,29816,42.6182002916656,42.7157579873331,42.6109439341366,42.6915701289032,36980.5372637523,0.0,1.0
2019-10-16,52.867,52.948,52.76,52.76,18366,42.6246503872469,42.6899576050078,42.5383803588466,42.5383803588466,22779.1973231176,0.0,1.0
2019-10-17,52.917,53.028,52.879,52.96,47981,42.6649634846302,42.7544585608211,42.6343255306189,42.6996327483798,59510.4359555977,0.0,1.0
2019-10-18,52.965,53.02,52.95,52.96,17359,42.7036640581181,42.7480084652398,42.6915701289032,42.6996327483798,21530.2235833605,0.0,1.0
2019-10-21,52.9,52.92,52.69,52.92,36854,42.6512570315199,42.6673822704732,42.48194202251,42.6673822704732,45709.7102333756,0.0,1.0
2019-10-22,52.99,52.994,52.9,52.97,24300,42.7238206068098,42.7270456546004,42.6512570315199,42.7076953678565,30139.0882582902,0.0,1.0
2019-10-23,53.0,53.159,52.93,53.0,40371,42.7318832262864,42.8600788759653,42.6754448899498,42.7318832262864,50071.8161347917,0.0,1.0
2019-10-24,53.01,53.13,52.92,52.92,38638,42.7399458457631,42.836697279483,42.6673822704732,42.6673822704732,47922.3906223794,0.0,1.0
2019-10-25,52.96,53.044,52.9,52.98,25192,42.6996327483798,42.7673587519837,42.6512570315199,42.7157579873331,31245.4284527921,0.0,1.0
2019-10-28,52.88,52.88,52.789,52.84,30360,42.6351317925665,42.6351317925665,42.561761955329,42.6028813146599,37655.2559473948,0.0,1.0
2019-10-29,52.689,52.737,52.65,52.69,29705,42.5803059801253,42.6190968982874,42.5487883591185,42.5811141242536,36757.0572585959,0.123,1.0
2019-10-30,52.831,52.858,52.7,52.76,20921,42.695062446355,42.7168823378212,42.5891955655374,42.6376842132401,25887.7089684257,0.0,1.0
2019-10-31,53.165,53.19,53.025,53.05,12983,42.9649825852333,42.9851861884428,42.8518424072604,42.8720460104698,16065.2036488252,0.0,1.0
2019-11-01,53.164,53.2,53.05,53.05,27067,42.964174441105,42.9932676297266,42.8720460104698,42.8720460104698,33492.7880430371,0.0,1.0
2019-11-04,52.89,53.16,52.87,53.16,34156,42.7427429499293,42.9609418645915,42.7265800673617,42.9609418645915,42264.7381829525,0.0,1.0
2019-11-05,52.708,52.8,52.65,52.8,98301,42.5956607185645,42.6700099783753,42.5487883591185,42.6700099783753,121637.956087434,0.0,1.0
2019-11-06,52.835,52.9,52.79,52.9,21149,42.6982950228685,42.7508243912131,42.6619285370915,42.7508243912131,26169.8368612034,0.0,1.0
2019-11-07,52.5,52.66,52.39,52.658,63655,42.4275667398618,42.5568698004023,42.3386708857402,42.5552535121455,78766.8904156177,0.0,1.0
2019-11-08,52.46,52.554,52.44,52.5,18806,42.3952409747266,42.4712065227942,42.3790780921591,42.4275667398618,23270.6015420016,0.0,1.0
2019-11-11,52.4,52.46,52.372,52.46,7769,42.3467523270239,42.3952409747266,42.3241242914293,42.3952409747266,9613.38420609433,0.0,1.0
2019-11-12,52.475,52.54,52.41,52.53,23904,42.4073631366523,42.4598925049969,42.3548337683077,42.4518110637131,29578.8822322665,0.0,1.0
2019-11-13,52.575,52.67,52.54,52.57,10537,42.4881775494901,42.5649512416861,42.4598925049969,42.4841368288482,13038.515816658,0.0,1.0
2019-11-14,52.78,52.85,52.72,52.72,10924,42.6538470958077,42.7104171847942,42.605358448105,42.605358448105,13517.3907925569,0.0,1.0
2019-11-15,52.758,52.86,52.7,52.7,28840,42.6360679249834,42.718498626078,42.5891955655374,42.5891955655374,35686.7036302948,0.0,1.0
2019-11-18,52.77,52.94,52.77,52.78,27329,42.6457656545239,42.7831501563482,42.6457656545239,42.6538470958077,33816.9876391237,0.0,1.0
2019-11-19,52.885,52.94,52.86,52.92,15077,42.7387022292874,42.7831501563482,42.718498626078,42.7669872737807,18656.3256114409,0.0,1.0
2019-11-20,53.03,53.05,52.98,53.05,22498,42.8558831279023,42.8720460104698,42.8154759214834,42.8720460104698,27839.0935601377,0.0,1.0
2019-11-21,52.994,53.04,52.938,53.04,15929,42.8267899392807,42.8639645691861,42.7815338680915,42.8639645691861,19710.5930002415,0.0,1.0
2019-11-22,53.007,53.058,52.968,52.98,12330,42.8372958129496,42.8785111634969,42.8057781919428,42.8154759214834,15257.1794646857,0.0,1.0
2019-11-25,53.096,53.13,53.028,53.1,29196,42.9092206403752,42.9366975407401,42.8542668396455,42.9124532168888,36127.2191120003,0.0,1.0
2019-11-26,53.048,53.09,53.012,53.04,12074,42.977104747159,43.0111312589857,42.9479391655933,42.9706235068111,14903.3201693825,0.132,1.0
2019-11-27,53.06,53.12,53.012,53.04,23525,42.9868266076809,43.0354359102904,42.9479391655933,42.9706235068111,29037.651729727,0.0,1.0
2019-11-29,53.02,53.048,52.95,53.0,8581,42.9544204059412,42.977104747159,42.8977095528968,42.9382173050714,10591.7997658996,0.0,1.0
2019-12-02,52.807,52.91,52.76,52.9,26738,42.7818573816775,42.8653033511571,42.7437800946334,42.8572018007222,33003.5592752153,0.0,1.0
2019-12-03,53.13,53.23,52.88,52.88,85075,43.0435374607254,43.1245529650745,42.8409986998524,42.8409986998524,105010.76390676,0.0,1.0
2019-12-04,53.046,53.15,52.98,53.08,30807,42.975484437072,43.0597405615952,42.9220142042016,43.0030297085508,38026.0547008587,0.0,1.0
2019-12-05,53.04,53.07,52.914,53.04,17571,42.9706235068111,42.9949281581158,42.8685439713311,42.9706235068111,21688.4411707984,0.0,1.0
2019-12-06,52.975,53.024,52.885,52.99,14859,42.9179634289841,42.9576610261152,42.8450494750698,42.9301157546365,18340.9337747933,0.0,1.0
2019-12-09,53.015,53.06,53.0,53.0,20302,42.9503696307238,42.9868266076809,42.9382173050714,42.9382173050714,25059.4008678817,0.0,1.0
2019-12-10,53.03,53.09,53.005,53.02,25808,42.9625219563762,43.0111312589857,42.9422680802889,42.9544204059412,31855.6308540189,0.0,1.0
2019-12-11,53.212,53.29,53.02,53.02,15957,43.1099701742917,43.1731622676841,42.9544204059412,42.9544204059412,19696.2299107865,0.0,1.0
2019-12-12,53.0,53.24,52.95,53.24,23361,42.9382173050714,43.1326545155095,42.8977095528968,43.1326545155095,28835.221341473,0.0,1.0
2019-12-13,53.229,53.346,53.0,53.0,16568,43.1237428100311,43.2185309501196,42.9382173050714,42.9382173050714,20450.4065401962,0.0,1.0
2019-12-16,53.077,53.18,53.03,53.18,10684,43.0005992434203,43.0840452129,42.9625219563762,43.0840452129,13187.5991957663,0.0,1.0
2019-12-17,53.075,53.152,53.07,53.09,15713,42.9989789333333,43.0613608716822,42.9949281581158,43.0111312589857,19395.0529916769,0.0,1.0
2019-12-18,53.04,53.19,53.03,53.19,20768,42.9706235068111,43.0921467633349,42.9625219563762,43.0921467633349,25634.5994101156,0.0,1.0
2019-12-19,53.09,53.15,53.03,53.03,18395,43.0111312589857,43.0597405615952,42.9625219563762,42.9625219563762,22705.5304386112,0.0,1.0
2019-12-20,53.14,53.2,53.1,53.15,17250,43.0516390111603,43.1002483137698,43.0192328094206,43.0597405615952,21292.2207157403,0.0,1.0
2019-12-23,53.148,53.2,53.11,53.2,19583,43.0581202515082,43.1002483137698,43.0273343598555,43.1002483137698,24171.9164218169,0.0,1.0
2019-12-24,53.18,53.2,53.02,53.02,27436,43.0840452129,43.1002483137698,42.9544204059412,42.9544204059412,33865.1227569304,0.0,1.0
2019-12-26,53.27,53.27,53.127,53.22,25074,43.1569591668142,43.1569591668142,43.0411069955949,43.1164514146396,30949.6314334187,0.0,1.0
2019-12-27,53.18,53.244,53.14,53.23,16280,43.1982770740323,43.2502644702854,43.1657849513741,43.238892227355,20041.7807987171,0.141,1.0
2019-12-30,53.16,53.225,53.015,53.18,36643,43.1820310127032,43.2348307120228,43.0642470680674,43.1982770740323,45110.0106761296,0.0,1.0
2019-12-31,53.01,53.2,52.78,53.2,58218,43.0601855527351,43.2145231353614,42.8733558474507,43.2145231353614,71670.2945048962,0.0,1.0
2020-01-02,53.189,53.22,52.97,52.97,31291,43.2055878016304,43.2307691966905,43.0276934300769,43.0276934300769,38521.3367919321,0.0,1.0
2020-01-03,53.34,53.395,53.23,53.27,24848,43.328245564665,43.37292223332,43.238892227355,43.2713843500132,30589.5681379927,0.0,1.0
2020-01-06,53.326,53.46,53.2,53.41,27456,43.3168733217346,43.4257219326395,43.2145231353614,43.3851067793168,33800.1924821607,0.0,1.0
2020-01-07,53.217,53.46,53.21,53.46,27273,43.2283322874911,43.4257219326395,43.2226461660259,43.4257219326395,33574.9071083176,0.0,1.0
2020-01-08,53.105,53.27,53.07,53.18,24007,43.1373543440482,43.2713843500132,43.1089237367224,43.1982770740323,29554.2402724079,0.0,1.0
2020-01-09,53.27,53.27,53.05,53.08,35768,43.2713843500132,43.2713843500132,43.0926776753933,43.1170467673869,44032.8265115793,0.0,1.0
2020-01-10,53.46,53.549,53.26,53.26,35550,43.4257219326395,43.4980169055539,43.2632613193486,43.2632613193486,43764.4537711542,0.0,1.0
2020-01-13,53.34,53.41,53.32,53.41,26414,43.328245564665,43.3851067793168,43.3119995033359,43.3851067793168,32517.4200256334,0.0,1.0
2020-01-14,53.37,53.39,53.32,53.39,17081,43.3526146566586,43.3688607179877,43.3119995033359,43.3688607179877,21027.8659596367,0.0,1.0
2020-01-15,53.52,53.52,53.41,53.43,26490,43.4744601166267,43.4744601166267,43.3851067793168,43.4013528406459,32610.9811644972,0.0,1.0
2020-01-16,53.593,53.61,53.45,53.57,42403,43.5337582404779,43.5475673926076,43.4175989019749,43.5150752699494,52200.9601479115,0.0,1.0
2020-01-17,53.512,53.62,53.37,53.51,70280,43.4679616920951,43.5556904232721,43.3526146566586,43.4663370859622,86519.4320966729,0.0,1.0
2020-01-21,53.7,53.75,53.52,53.52,32350,43.6206746685885,43.6612898219112,43.4744601166267,43.4744601166267,39825.037397942,0.0,1.0
2020-01-22,53.752,53.87,53.69,53.69,32482,43.6629144280441,43.7587661898857,43.6125516379239,43.6125516379239,39987.5383233371,0.0,1.0
2020-01-23,53.85,53.97,53.79,53.81,25467,43.7425201285566,43.8399964965311,43.6937819445694,43.7100280058984,31351.598992686,0.0,1.0
2020-01-24,53.95,54.05,53.88,54.05,15680,43.823750435202,43.9049807418474,43.7668892205502,43.9049807418474,19303.1402287398,0.0,1.0
2020-01-27,54.153,54.188,54.06,54.06,49127,43.9886479576922,44.0170785650181,43.913103772512,43.913103772512,60478.6588021237,0.0,1.0
2020-01-28,54.149,54.23,54.01,54.23,37385,43.9853987454264,44.0511952938092,43.8724886191893,44.0511952938092,46023.4628476681,0.0,1.0
2020-01-29,54.19,54.19,54.07,54.14,22002,44.1218656605907,44.1218656605907,44.0241608464318,44.0811553213578,27022.6193328208,0.127,1.0
2020-01-30,54.22,54.33,54.14,54.19,38819,44.1462918641304,44.2358546104427,44.0811553213578,44.1218656605907,47677.0775329866,0.0,1.0
2020-01-31,54.22,54.3,54.09,54.16,35532,44.1462918641304,44.211428406903,44.0404449821249,44.097439457051,43640.0195497586,0.0,1.0
2020-02-03,54.332,54.35,54.192,54.3,15434,44.2374830240121,44.2521387461359,44.12349407416,44.211428406903,18955.872501716,0.0,1.0
2020-02-04,54.12,54.17,54.02,54.17,40786,44.0648711856647,44.1055815248975,43.9834505071989,44.1055815248975,50092.9257389523,0.0,1.0
2020-02-05,54.04,54.11,54.0052,54.03,22324,43.9997346428921,44.0567291178181,43.971400246786,43.9915925750455,27418.0962633347,0.0,1.0
2020-02-06,54.06,54.099,54.03,54.07,24644,44.0160187785852,44.0477728431869,43.9915925750455,44.0241608464318,30267.4952657957,0.0,1.0
2020-02-07,54.31,54.34,54.19,54.2,28345,44.2195704747496,44.2439966782893,44.1218656605907,44.1300077284373,34813.0235882559,0.0,1.0
2020-02-10,54.39,54.48,54.32,54.48,23449,44.2847070175222,44.3579856281414,44.2277125425962,44.3579856281414,28799.8091416832,0.0,1.0
2020-02-11,54.36,54.393,54.25,54.37,26420,44.2602808139825,44.2871496378762,44.1707180676701,44.268422881829,32448.7593297484,0.0,1.0
2020-02-12,54.22,54.29,54.095,54.28,27633,44.1462918641304,44.2032863390564,44.0445160160482,44.1951442712099,33938.5528599144,0.0,1.0
2020-02-13,54.22,54.3,54.14,54.3,28044,44.1462918641304,44.211428406903,44.0811553213578,44.211428406903,34443.3386314711,0.0,1.0
2020-02-14,54.4,54.48,54.302,54.35,9880,44.2928490853688,44.3579856281414,44.2130568204723,44.2521387461359,12134.5095449627,0.0,1.0
2020-02-18,54.491,54.5,54.4,54.4,12260,44.3669419027726,44.3742697638345,44.2928490853688,44.2928490853688,15057.5999009355,0.0,1.0
2020-02-19,54.5,54.52,54.37,54.37,26857,44.3742697638345,44.3905538995277,44.268422881829,44.268422881829,32985.4780211603,0.0,1.0
2020-02-20,54.595,54.61,54.55,54.55,8689,44.451619408377,44.4638325101469,44.4149801030674,44.4149801030674,10671.7361777511,0.0,1.0
2020-02-21,54.75,54.77,54.67,54.74,20940,44.5778214599989,44.5941055956921,44.5126849172263,44.5696793921523,25718.2823756598,0.0,1.0
2020-02-24,54.76,55.09,54.76,54.92,48266,44.5859635278455,44.8546517667825,44.5859635278455,44.7162366133907,59279.7811434382,0.0,1.0
2020-02-25,54.887,55.1,54.85,54.85,78774,44.689367789497,44.862793834629,44.6592421384647,44.6592421384647,96749.3780257988,0.0,1.0
2020-02-26,54.68,54.83,54.53,54.7,48846,44.625045453509,44.7474623667868,44.5026285402313,44.6413677086127,59852.0237426443,0.128,1.0
2020-02-27,54.41,54.87,54.41,54.85,80437,44.4046950096091,44.7801068769942,44.4046950096091,44.7637846218905,98561.1356874068,0.0,1.0
2020-02-28,54.837,54.96,54.45,54.64,86901,44.7531751560731,44.8535570249608,44.4373395198165,44.5924009433016,106481.609860777,0.0,1.0
2020-03-02,54.83,55.081,54.83,54.98,58065,44.7474623667868,44.9523066683382,44.7474623667868,44.8698792800645,71148.2569425671,0.0,1.0
2020-03-03,55.25,55.51,54.79,54.82,62887,45.0902297239644,45.3024190403125,44.7148178565794,44.7393012392349,77056.7542296947,0.0,1.0
2020-03-04,55.287,55.71,55.27,55.71,28272,45.1204258959063,45.4656415913495,45.1065519790681,45.4656415913495,34642.2719414494,0.0,1.0
2020-03-05,55.41,55.5,55.33,55.5,33955,45.220807764794,45.2942579127606,45.1555187443792,45.2942579127606,41605.7705069296,0.0,1.0
2020-03-06,55.635,55.92,55.48,55.92,67794,45.4044331347106,45.6370252699383,45.2779356576569,45.6370252699383,83069.4037916886,0.0,1.0
2020-03-09,54.61,56.78,53.09,55.64,91741,44.5679175606461,46.3388822393973,43.3274261727651,45.4085136984865,112412.162923759,0.0,1.0
2020-03-10,53.64,54.574,53.47,54.38,120748,43.7762881881168,44.5385375014594,43.6375490197353,44.3802116269536,147955.045712582,0.0,1.0
2020-03-11,52.25,53.92,51.03,53.44,162143,42.6418914584098,44.0047997595685,41.6462338970842,43.6130656370798,198677.203572525,0.0,1.0
2020-03-12,49.65,52.48,45.09,51.7,283195,40.5199982949291,42.8295973921023,36.7985241312861,42.1930294430581,347004.746832865,0.0,1.0
2020-03-13,50.79,50.9,49.4,50.02,52624,41.4503668358399,41.5401392389102,40.3159701061329,40.8219600143475,64481.286030236,0.0,1.0
2020-03-16,49.68,50.46,46.36,47.91,53848,40.5444816775847,41.1810496266289,37.8349873303709,39.0999621009074,65981.0787883123,0.0,1.0
2020-03-17,48.33,50.156,47.58,49.83,128249,39.4427294580851,40.9329513490527,38.8306448916964,40.6668985908624,157146.177639323,0.0,1.0
2020-03-18,46.599,48.35,45.77,47.69,109304,38.03003827886,39.4590517131888,37.3534808048118,38.9204172947668,133932.473552921,0.0,1.0
2020-03-19,46.149,46.925,45.723,45.76,49736,37.6627875390269,38.2960910370503,37.3151235053181,37.3453196772599,60942.5593265395,0.0,1.0
2020-03-20,45.18,46.58,44.94,45.1,97239,36.8719742792527,38.0145321365115,36.6761072180083,36.8066852588379,119148.977126295,0.0,1.0
2020-03-23,46.98,46.98,44.098,44.7,44841,38.3409772385855,38.3409772385855,35.9889402781427,36.480240156764,54944.613615115,0.0,1.0
2020-03-24,47.32,48.25,46.69,48.25,43072,38.6184555753483,39.3774404376703,38.1043045395819,39.3774404376703,52777.020977013,0.0,1.0
2020-03-25,48.75,48.75,46.51,46.51,57607,39.7854968152627,39.7854968152627,37.9574042436486,37.9574042436486,70587.0599791694,0.0,1.0
2020-03-26,49.38,49.86,47.88,47.88,111741,40.2996478510292,40.6913819735179,39.0754787182519,39.0754787182519,136918.580539385,0.0,1.0
2020-03-27,49.693,49.71,49.04,49.36,21415,40.665266365352,40.6791779731883,40.1308969584622,40.3927625177344,26169.1534352449,0.135,1.0
2020-03-30,49.825,50.603,49.08,49.08,109465,40.7732859085518,41.4099465495323,40.1636301533712,40.1636301533712,133766.349791692,0.0,1.0
2020-03-31,50.11,52.428,49.55,49.55,58393,41.0065099222786,42.9033985672565,40.5482451935523,40.5482451935523,71356.3099016696,0.0,1.0
2020-04-01,49.8,50.18,49.6,49.6,28728,40.7528276617336,41.0637930133694,40.5891616871885,40.5891616871885,35105.6474381376,0.0,1.0
2020-04-02,49.77,50.29,49.52,50.29,175874,40.7282777655519,41.1538092993692,40.5236952973705,41.1538092993692,214918.220465574,0.0,1.0
2020-04-03,49.87,49.97,49.713,49.97,10165,40.8101107528244,40.891943740097,40.6816329628065,40.891943740097,12421.6411239442,0.0,1.0
2020-04-06,50.035,50.135,49.77,49.81,34803,40.9451351818242,41.0269681690967,40.7282777655519,40.7610109604609,42529.3040862399,0.0,1.0
2020-04-07,50.212,50.26,50.014,50.1,16147,41.0899795692966,41.1292594031874,40.9279502544969,40.9983266235513,19731.6516702731,0.0,1.0
2020-04-08,50.841,50.92,50.01,50.01,50088,41.604709059241,41.6693571191863,40.924676935006,40.924676935006,61207.5908131938,0.0,1.0
2020-04-09,52.056,52.14,51.058,51.49,75430,42.5989798546025,42.6677195639115,41.7822866416224,42.1358051466399,92175.5425459035,0.0,1.0
2020-04-13,52.68,57.16,51.88,53.0,429020,43.1096176951833,46.7757355249939,42.4549537970028,43.3714832544555,524262.909492821,0.0,1.0
2020-04-14,52.787,53.38,52.73,53.38,43958,43.1971789915649,43.6824486060912,43.1505341888196,43.6824486060912,53716.7241049029,0.0,1.0
2020-04-15,53.05,53.085,52.76,52.77,25680,43.4123997480918,43.4410412936372,43.1750840850014,43.1832673837286,31380.9881025958,0.0,1.0
2020-04-16,53.2,53.28,53.03,53.16,27036,43.5351492290006,43.6006156188187,43.3960331506373,43.5024160340916,33038.0215865179,0.0,1.0
2020-04-17,53.279,53.5,53.15,53.5,33388,43.5997972889459,43.7806481908183,43.4942327353643,43.7806481908183,40800.1725377519,0.0,1.0
2020-04-20,52.98,53.34,52.92,53.34,177816,43.355116657001,43.6497154111822,43.3060168646374,43.6497154111822,217291.346590778,0.0,1.0
2020-04-21,52.87,53.11,52.84,53.11,36423,43.2651003710012,43.4614995404553,43.2405504748194,43.4614995404553,44508.9458590672,0.0,1.0
2020-04-22,52.855,53.0,52.78,53.0,49491,43.2528254229103,43.3714832544555,43.1914506824559,43.3714832544555,60478.0561598741,0.0,1.0
2020-04-23,53.13,53.15,52.79,52.79,68158,43.4778661379098,43.4942327353643,43.1996339811831,43.1996339811831,83289.1505878787,0.0,1.0
2020-04-24,53.19,53.26,53.04,53.25,22825,43.5269659302733,43.5842490213641,43.4042164493645,43.5760657226369,27892.1749782613,0.0,1.0
2020-04-27,52.815,53.19,52.72,53.15,41709,43.2200922280013,43.5269659302733,43.1423508900923,43.4942327353643,50968.443643737,0.0,1.0
2020-04-28,52.92,52.997,52.36,52.37,43183,43.4132180779645,43.4763854587658,42.9538189448643,42.9620225008126,52639.3679430997,0.131,1.0
2020-04-29,53.01,53.22,52.69,52.69,64511,43.4870500814984,43.659324756411,43.2245362911555,43.2245362911555,78637.849741271,0.0,1.0
2020-04-30,53.01,53.2,52.362,53.18,48321,43.4870500814984,43.6429176445146,42.955459656054,43.6265105326181,58902.5055780868,0.0,1.0
2020-05-01,52.88,53.17,52.7,53.17,21941,43.3804038541716,43.6183069766699,43.2327398471037,43.6183069766699,26745.7187328243,0.0,1.0
2020-05-04,52.74,53.07,52.68,52.88,41207,43.2655540708966,43.5362714171877,43.2163327352073,43.3804038541716,50230.6563886555,0.0,1.0
2020-05-05,52.68,53.12,52.64,53.12,68566,43.2163327352073,43.5772891969288,43.1835185114144,43.5772891969288,83580.8281589184,0.0,1.0
2020-05-06,52.438,52.68,52.23,52.68,53054,43.0178066812604,43.2163327352073,42.8471727175375,43.2163327352073,64671.9548630992,0.0,1.0
2020-05-07,52.585,52.67,52.5,52.53,30303,43.1383989536992,43.2081291792591,43.0686687281394,43.093279395984,36938.8594303256,0.0,1.0
2020-05-08,52.468,53.0,52.468,53.0,18995,43.0424173491051,43.4788465255502,43.0424173491051,43.4788465255502,23154.5931056012,0.0,1.0
2020-05-11,52.187,52.5,52.16,52.34,30118,42.8118974269602,43.0686687281394,42.7897478259,42.9374118329679,36713.3474679915,0.0,1.0
2020-05-12,52.3,52.535,52.11,52.34,30113,42.904597609175,43.0973811739581,42.7487300461589,42.9374118329679,36707.2525500906,0.0,1.0
2020-05-13,52.4,52.62,52.24,52.24,27687,42.9866331686572,43.167111399518,42.8553762734857,42.8553762734857,33749.9983845634,0.0,1.0
2020-05-14,52.79,52.86,52.4,52.4,24552,43.3065718506377,43.3639967422752,42.9866331686572,42.9866331686572,29928.4848606855,0.0,1.0
2020-05-15,52.81,52.93,52.71,52.93,15721,43.3229789625341,43.4214216339127,43.2409434030519,43.4214216339127,19163.6408640778,0.0,1.0
2020-05-18,52.967,53.22,52.86,53.22,19253,43.4517747909211,43.659324756411,43.3639967422752,43.659324756411,23469.0908692888,0.0,1.0
2020-05-19,53.03,53.11,52.79,53.09,10178,43.5034571933949,43.5690856409806,43.3065718506377,43.5526785290842,12406.8148791161,0.0,1.0
2020-05-20,53.46,53.501,53.12,53.12,25062,43.8562100991682,43.8898446785559,43.5772891969288,43.5772891969288,30550.1664865796,0.0,1.0
2020-05-21,53.52,53.71,53.0,53.0,29759,43.9054314348575,44.0612989978736,43.4788465255502,43.4788465255502,36275.7323627053,0.0,1.0
2020-05-22,53.687,53.814,53.614,53.63,34380,44.0424308191927,44.1466159797351,43.9825448607708,43.9956705502879,41908.6554867371,0.0,1.0
2020-05-26,53.68,53.77,53.68,53.73,32649,44.036688330029,44.1105203335629,44.036688330029,44.0777061097701,39798.594909438,0.0,1.0
2020-05-27,53.755,53.808,53.54,53.54,32782,44.2073222937519,44.2509087151372,44.0305094522831,44.0305094522831,39862.0933946289,0.133,1.0
2020-05-28,53.74,54.1,53.7,54.1,26871,44.1949865141145,44.4910452254112,44.1620911017483,44.4910452254112,32674.4649993007,0.0,1.0
2020-05-29,54.055,54.08,53.785,53.95,18327,44.4540378864991,44.474597519228,44.2319938530266,44.3676874290376,22285.1743531012,0.0,1.0
2020-06-01,53.932,54.09,53.78,54.09,31821,44.3528844934728,44.4828213723196,44.2278819264808,44.4828213723196,38693.5413919372,0.0,1.0
2020-06-02,54.06,54.18,53.94,53.99,27233,44.4581498130449,44.5568360501438,44.359463575946,44.4005828414039,33114.6479597318,0.0,1.0
2020-06-03,54.15,54.18,54.06,54.06,16437,44.5321644908691,44.5568360501438,44.4581498130449,44.4581498130449,19986.98154864,0.0,1.0
2020-06-04,54.16,54.51,53.95,53.95,20085,44.5403883439606,44.8282232021657,44.3676874290376,44.3676874290376,24422.8584537588,0.0,1.0
2020-06-05,54.64,54.77,54.237,54.57,56052,44.9351332923561,45.0420433825466,44.6037120127657,44.8775663207151,68157.8323151651,0.0,1.0
2020-06-08,54.837,54.92,54.63,54.64,36883,45.0971431982601,45.1654011789202,44.9269094392646,44.9351332923561,44848.8069878012,0.0,1.0
2020-06-09,54.8,55.0,54.8,54.83,30485,45.0667149418213,45.2311920036528,45.0667149418213,45.091386501096,37068.9987534398,0.0,1.0
2020-06-10,55.206,55.29,54.62,54.8,29292,45.4006033773392,45.4696837433084,44.918685586173,45.0667149418213,35618.3405440629,0.0,1.0
2020-06-11,54.77,55.2,54.6,55.2,38188,45.0420433825466,45.3956690654842,44.9022378799898,45.3956690654842,46435.6544004054,0.0,1.0
2020-06-12,54.948,55.18,54.77,54.77,15143,45.1884279675766,45.3792213593011,45.0420433825466,45.0420433825466,18413.5098613527,0.0,1.0
2020-06-15,55.107,55.35,54.6,54.7,21171,45.3191872317326,45.5190268618578,44.9022378799898,44.9844764109056,25743.4073350524,0.0,1.0
2020-06-16,55.34,58.2,55.16,58.2,76861,45.5108030087663,47.8628249929562,45.3627736531179,47.8628249929562,93461.0566897862,0.0,1.0
2020-06-17,55.49,55.78,55.31,55.78,41168,45.6341608051399,45.8726525447955,45.4861314494915,45.8726525447955,50059.2599862755,0.0,1.0
2020-06-18,55.478,55.748,55.3,55.69,30615,45.62429218143,45.8463362149025,45.4779075964,45.7986378669713,37227.0755071858,0.0,1.0
2020-06-19,55.587,55.785,55.47,55.7,28214,45.7139321801281,45.8767644713413,45.6177130989567,45.8068617200629,34307.5194629999,0.0,1.0
2020-06-22,55.636,56.44,55.57,55.88,65465,45.7542290602768,46.4154268488393,45.6999516298724,45.9548910757112,79603.8052614052,0.0,1.0
2020-06-23,55.51,55.75,55.34,55.75,40047,45.650608511323,45.8479809855208,45.5108030087663,45.8479809855208,48696.1519789734,0.0,1.0
2020-06-24,55.25,55.96,55.209,55.96,29534,45.4367883309421,46.0206819004438,45.4030705332667,46.0206819004438,35912.6065010363,0.0,1.0
2020-06-25,55.56,55.792,55.24,55.53,46761,45.6917277767809,45.8825211685054,45.4285644778505,45.6670562175062,56860.2083224404,0.0,1.0
2020-06-26,55.44,55.44,55.2,55.2,9871,45.6941949327083,45.6941949327083,45.4963845650343,45.4963845650343,11976.3186725558,0.123,1.0
2020-06-29,55.455,55.79,55.12,55.79,23598,45.706558080688,45.9826683855663,45.4304477758096,45.9826683855663,28631.0574445316,0.0,1.0
2020-06-30,55.45,55.66,55.44,55.45,36828,45.7024370313614,45.8755211030762,45.6941949327083,45.7024370313614,44682.794455768,0.0,1.0
2020-07-01,55.57,57.09,55.45,55.94,27300,45.8013422151985,47.0541412104675,45.7024370313614,46.1062998653626,33122.6319279479,0.0,1.0
2020-07-02,55.8,56.34,55.645,55.76,40192,45.9909104842194,46.4359838114861,45.8631579550966,45.9579420896071,48764.2792105525,0.0,1.0
2020-07-06,55.91,56.19,55.8,56.19,44700,46.0815735694034,46.3123523316898,45.9909104842194,46.3123523316898,54233.7599699366,0.0,1.0
2020-07-07,55.95,56.05,55.91,56.02,18100,46.1145419640157,46.1969629505466,46.0815735694034,46.1722366545873,21960.4262965515,0.0,1.0
2020-07-08,56.09,56.21,55.96,56.05,38063,46.2299313451589,46.328836528996,46.1227840626688,46.1969629505466,46181.1992334609,0.0,1.0
2020-07-09,56.205,56.25,56.019,56.15,22222,46.3247154796694,46.3618049236083,46.171412444722,46.2793839370774,26961.5797327054,0.0,1.0
2020-07-10,56.04,56.45,56.03,56.29,45900,46.1887208518935,46.52664689667,46.1804787532404,46.3947733182207,55689.6998349014,0.0,1.0
2020-07-13,56.1,56.5,56.1,56.37,24500,46.238173443812,46.5678573899355,46.238173443812,46.4607101074453,29725.4389096968,0.0,1.0
2020-07-14,56.313,56.5,56.1,56.1,62300,46.4137301451227,46.5678573899355,46.238173443812,46.238173443812,75587.5446560863,0.0,1.0
2020-07-15,56.35,56.591,56.31,56.54,36100,46.4442259101392,46.6428604876785,46.4112575155268,46.6008257845478,43799.5242710226,0.0,1.0
2020-07-16,56.48,56.551,56.3,56.48,19174,46.5513731926293,46.6098920930662,46.4030154168737,46.5513731926293,23263.492475695,0.0,1.0
2020-07-17,56.434,56.778,56.43,56.6,50765,46.5134595388251,46.7969877324912,46.5101626993639,46.6502783764663,61592.3227041126,0.0,1.0
2020-07-20,56.58,56.62,56.51,56.55,42146,46.6337941791601,46.6667625737725,46.5760994885885,46.6090678832009,51135.0346240034,0.0,1.0
2020-07-21,56.77,56.89,56.67,56.71,33939,46.7903940535688,46.8892992374058,46.7079730670379,46.7409414616503,41177.6192308653,0.0,1.0
2020-07-22,56.9,57.0,56.8,56.88,41103,46.8975413360589,46.9799623225897,46.815120349528,46.8810571387527,49869.5802247048,0.0,1.0
2020-07-23,57.0,57.0,56.93,57.0,29441,46.9799623225897,46.9799623225897,46.9222676320181,46.9799623225897,35720.2713036892,0.0,1.0
2020-07-24,56.98,57.6623,56.9,57.09,29455,46.9634781252836,47.5258365163836,46.8975413360589,47.0541412104675,35737.2572687804,0.0,1.0
2020-07-27,56.9,57.22,56.9,57.22,27984,46.8975413360589,47.1612884929576,46.8975413360589,47.1612884929576,33952.5176509778,0.0,1.0
2020-07-28,56.95,57.1961,56.9,57.05,43550,46.9387518293243,47.1415898771768,46.8975413360589,47.0211728158552,52838.4842660121,0.0,1.0
2020-07-29,56.93,57.1254,56.81,57.05,33589,47.0121065073368,47.1734654676659,46.9130119564694,47.1112010582042,40675.0922701491,0.109,1.0
2020-07-30,57.02,57.05,56.8885,56.94,55608,47.0864274204873,47.1112010582042,46.9778363084952,47.0203643865757,67339.3233188976,0.0,1.0
2020-07-31,57.06,57.15,56.7901,56.83,38857,47.1194589374431,47.1937798505937,46.8965787767839,46.9295277149473,47054.4541469286,0.0,1.0
2020-08-03,56.9925,57.16,56.9,56.96,28221,47.0637182525802,47.2020377298326,46.9873328696199,47.0368801450536,34174.6339264604,0.0,1.0
2020-08-04,57.2106,57.335,56.87,56.87,31946,47.2438225987817,47.3465506165142,46.9625592319031,46.9625592319031,38685.4773188301,0.0,1.0
2020-08-05,57.15,57.39,57.11,57.39,33835,47.1937798505937,47.3919689523284,47.1607483336379,47.3919689523284,40972.9895787458,0.0,1.0
2020-08-06,57.26,57.3999,57.2583,57.28,22716,47.2846165222221,47.400144252775,47.2832126827515,47.3011322807,27508.273423106,0.0,1.0
2020-08-07,57.29,57.47,57.29,57.29,45810,47.309390159939,47.45803198624,47.309390159939,47.309390159939,55474.2914911289,0.0,1.0
2020-08-10,57.24,57.3725,57.2099,57.34,43762,47.2681007637442,47.3775176636603,47.243244547235,47.3506795561337,52994.2358488274,0.0,1.0
2020-08-11,56.82,57.15,56.77,57.15,55093,46.9212698357084,47.1937798505937,46.8799804395136,47.1937798505937,66715.6765143148,0.0,1.0
2020-08-12,56.71,57.29,56.62,57.29,57353,46.8304331640799,47.309390159939,46.7561122509294,47.309390159939,69452.456666464,0.0,1.0
2020-08-13,56.46,57.1297,56.26,56.8,85398,46.6239861831062,47.1770163557386,46.4588285983272,46.9047540772305,103413.960811164,0.0,1.0
2020-08-14,56.13,56.6422,56.0,56.4,65244,46.3514761682209,46.7744447428398,46.2441237381145,46.5744389076725,79008.1788702732,0.0,1.0
2020-08-17,56.25,56.41,56.13,56.32,26888,46.4505707190883,46.5826967869114,46.3514761682209,46.5083758737609,32560.41802256,0.0,1.0
2020-08-18,56.34,56.3736,56.26,56.32,65680,46.5248916322388,46.5526381064817,46.4588285983272,46.5083758737609,79536.1594659976,0.0,1.0
2020-08-19,56.17,56.76,56.17,56.76,21078,46.3845076851767,46.8717225602747,46.3845076851767,46.8717225602747,25524.7132951324,0.0,1.0
2020-08-20,56.32,56.4393,56.245,56.28,32117,46.5083758737609,46.6068923730816,46.4464417794688,46.4753443568051,38892.5522772449,0.0,1.0
2020-08-21,56.53,56.53,56.34,56.46,19590,46.6817913377788,46.6817913377788,46.5248916322388,46.6239861831062,23722.7978675227,0.0,1.0
2020-08-24,56.53,56.63,56.53,56.53,23076,46.6817913377788,46.7643701301683,46.6817913377788,46.6817913377788,27944.2207039793,0.0,1.0
2020-08-25,56.27,56.4,56.25,56.38,34374,46.4670864775662,46.5744389076725,46.4505707190883,46.5579231491946,41625.6995353867,0.0,1.0
2020-08-26,56.24,56.35,56.0,56.35,58005,46.4423128398493,46.5331495114778,46.2441237381145,46.5331495114778,70242.0056307124,0.0,1.0
2020-08-27,55.78,56.24,55.78,56.24,38822,46.1590675819534,46.5397267982979,46.1590675819534,46.5397267982979,46913.6677458934,0.117,1.0
2020-08-28,55.9,55.9645,55.78,55.78,25239,46.2583699862172,46.3117450285089,46.1590675819534,46.1590675819534,30499.5636556232,0.0,1.0
2020-08-31,56.13,56.18,55.9487,55.97,34018,46.4486995943894,46.490075596166,46.2986702119475,46.3162963887044,41108.3702380043,0.0,1.0
2020-09-01,56.357,56.42,56.0647,56.11,53910,46.6365466424551,46.6886804046936,46.3946625360692,46.4321491936788,65146.4589197134,0.0,1.0
2020-09-02,56.5,56.63,56.38,56.38,41893,46.7548820075361,46.8624596121552,46.6555796032723,46.6555796032723,50624.7561402997,0.0,1.0
2020-09-03,56.53,56.63,56.5,56.63,21585,46.7797076086021,46.8624596121552,46.7548820075361,46.8624596121552,26083.9605969581,0.0,1.0
2020-09-04,56.23,56.83,56.12,56.83,35985,46.5314515979426,47.0279636192615,46.4404243940341,47.0279636192615,43485.3519611554,0.0,1.0
2020-09-08,56.1,56.4002,56.1,56.27,30925,46.4238739933235,46.6722955079901,46.4238739933235,46.5645523993639,37370.6963845694,0.0,1.0
2020-09-09,56.17,56.5,56.03,56.39,37737,46.4818003958107,46.7548820075361,46.3659475908363,46.6638548036276,45602.5212437994,0.0,1.0
2020-09-10,56.19,56.27,56.0,56.15,24028,46.4983507965213,46.5645523993639,46.3411219897703,46.4652499951001,29036.1549790925,0.0,1.0
2020-09-11,56.34,56.4239,56.22,56.22,24549,46.6224788018511,46.6919077328322,46.5231763975873,46.5231763975873,29665.7469860887,0.0,1.0
2020-09-14,56.37,56.8153,56.27,56.46,48684,46.647304402917,47.0157990747392,46.5645523993639,46.7217812061149,58831.2039704569,0.0,1.0
2020-09-15,56.35,56.59,56.35,56.59,33457,46.6307540022064,46.829358810734,46.6307540022064,46.829358810734,40430.4410327741,0.0,1.0
2020-09-16,56.33,56.49,56.23,56.38,40147,46.6142036014957,46.7466068071808,46.5314515979426,46.6555796032723,48514.8374373908,0.0,1.0
2020-09-17,56.45,56.49,56.37,56.38,33433,46.7135060057595,46.7466068071808,46.647304402917,46.6555796032723,40401.4387138338,0.0,1.0
2020-09-18,56.38,56.48,56.35,56.41,23012,46.6555796032723,46.7383316068255,46.6307540022064,46.6804052043383,27808.3901439519,0.0,1.0
2020-09-21,56.315,56.429,56.3,56.42,69212,46.6017908009628,46.6961280850134,46.5893780004298,46.6886804046936,83637.8541040846,0.0,1.0
2020-09-22,56.4,56.4086,56.325,56.39,9862,46.672130003983,46.6792466762885,46.6100660013181,46.6638548036276,11917.5362245634,0.0,1.0
2020-09-23,56.1292,56.38,56.1127,56.34,27704,46.448037578361,46.6555796032723,46.4343834977747,46.6224788018511,33478.3434967861,0.0,1.0
2020-09-24,56.09,56.37,56.0,56.22,30792,46.4155987929682,46.647304402917,46.3411219897703,46.5231763975873,37209.9752004417,0.0,1.0
2020-09-25,56.06,56.17,55.821,56.17,25434,46.3907731919022,46.4818003958107,46.1929959034102,46.4818003958107,30735.2074970134,0.0,1.0
2020-09-28,55.8876,56.19,55.7008,56.04,48995,46.3407909817561,46.5915345311818,46.1859004558543,46.467157770554,59088.6107895311,0.112,1.0
2020-09-29,55.96,56.07,55.89,55.89,23527,46.4008234982191,46.4920331226795,46.3427810099261,46.3427810099261,28373.8697019145,0.0,1.0
2020-09-30,55.91,56.03,55.85,56.01,36807,46.3593645780099,46.4588659865121,46.3096138737587,46.4422824184284,44389.7233866776,0.0,1.0
2020-10-01,55.93,56.02,55.865,55.9,47915,46.3759481460936,46.4505742024703,46.3220515498215,46.351072793968,57786.1166645654,0.0,1.0
2020-10-02,55.95,56.0,55.89,55.89,22220,46.3925317141773,46.4339906343866,46.3427810099261,46.3427810099261,26797.6106080902,0.0,1.0
2020-10-05,55.78,55.9752,55.78,55.95,43427,46.2515713854657,46.4134270099628,46.2515713854657,46.3925317141773,52373.5299674859,0.0,1.0
2020-10-06,55.83,55.935,55.75,55.75,37543,46.293030305675,46.3800940381145,46.2266960333402,46.2266960333402,45277.3490125802,0.0,1.0
2020-10-07,55.9,55.9952,55.6,55.6,32724,46.351072793968,46.4300105780465,46.1023192727124,46.1023192727124,39465.5719864602,0.0,1.0
2020-10-08,55.94,56.0,55.9,55.9,28608,46.3842399301354,46.4339906343866,46.351072793968,46.351072793968,34501.6221546465,0.0,1.0
2020-10-09,55.99,55.992,55.9,55.9,18609,46.4256988503447,46.4273572071531,46.351072793968,46.351072793968,22442.6973810059,0.0,1.0
2020-10-12,56.14,56.14,55.8,55.8,20734,46.5500756109725,46.5500756109725,46.2681549535495,46.2681549535495,25005.4751731838,0.0,1.0
2020-10-13,56.23,56.28,55.86,55.86,33335,46.6247016673492,46.6661605875585,46.3179056578006,46.3179056578006,40202.4459775287,0.0,1.0
2020-10-14,56.29,56.3,56.2,56.3,24010,46.6744523716003,46.6827441556422,46.5998263152237,46.6827441556422,28956.374018913,0.0,1.0
2020-10-15,56.3,56.3,56.2438,56.2493,11668,46.6827441556422,46.6827441556422,46.636144329327,46.64070481055,14071.7606019441,0.0,1.0
2020-10-16,56.28,56.3,56.27,56.27,38244,46.6661605875585,46.6827441556422,46.6578688035166,46.6578688035166,46122.7641807292,0.0,1.0
2020-10-19,56.17,56.3,56.13,56.28,27988,46.5749509630981,46.6827441556422,46.5417838269307,46.6661605875585,33753.8940458699,0.0,1.0
2020-10-20,56.11,56.1367,56.07,56.1,20994,46.525200258847,46.5473393222387,46.4920331226795,46.5169084748051,25319.0385736384,0.0,1.0
2020-10-21,56.08,56.1,56.05,56.08,18920,46.5003249067214,46.5169084748051,46.4754495545958,46.5003249067214,22817.7674484729,0.0,1.0
2020-10-22,55.95,56.05,55.95,56.05,13289,46.3925317141773,46.4754495545958,46.3925317141773,46.4754495545958,16026.7078024712,0.0,1.0
2020-10-23,56.03,56.0586,55.87,55.9,21259,46.4588659865121,46.4825804888718,46.3261974418424,46.351072793968,25638.6320394865,0.0,1.0
2020-10-26,56.14,56.2064,55.84,55.84,13670,46.5500756109725,46.6051330570104,46.3013220897169,46.3013220897169,16486.1987854453,0.0,1.0
2020-10-27,56.3,56.3,56.06,56.06,18480,46.6827441556422,46.6827441556422,46.4837413386377,46.4837413386377,22287.1216938572,0.0,1.0
2020-10-28,55.94,56.26,55.94,56.26,26273,46.4920331226795,46.7579868337853,46.4920331226795,46.7579868337853,31612.1176314626,0.13,1.0
2020-10-29,55.8,56.0,55.68,55.81,45252,46.3756783740708,46.5418994435119,46.2759457324061,46.3839894275428,54447.9711893938,0.0,1.0
2020-10-30,55.71,55.88,55.66,55.8,16715,46.3008788928223,46.4421668018472,46.259323625462,46.3756783740708,20111.7704948006,0.0,1.0
2020-11-02,55.71,55.85,55.66,55.66,24101,46.3008788928223,46.417233641431,46.259323625462,46.259323625462,28998.7305231941,0.0,1.0
2020-11-03,55.75,55.8506,55.62,55.62,16179,46.3341231067105,46.4177323046394,46.2260794115737,46.2260794115737,19466.8462360382,0.0,1.0
2020-11-04,56.31,56.4152,56.18,56.23,19055,46.7995421011456,46.8869743836716,46.6914984060089,46.7330536733691,22927.2980423827,0.0,1.0
2020-11-05,56.585,56.6,56.28,56.5,34226,47.0280960716271,47.0405626518352,46.7746089407294,46.9574521171147,41181.3016425395,0.0,1.0
2020-11-06,56.56,56.57,56.38,56.55,29813,47.007318437947,47.015629491419,46.85771947545,46.9990073844749,35871.5054598559,0.0,1.0
2020-11-09,56.168,56.56,56.0,56.56,100613,46.6815251418424,47.007318437947,46.5418994435119,47.007318437947,121059.262027722,0.0,1.0
2020-11-10,56.09,56.25,56.0721,56.25,30642,46.6166989247604,46.7496757803133,46.6018221390454,46.7496757803133,36868.9722705163,0.0,1.0
2020-11-11,56.2794,56.29,56.09,56.25,34324,46.7741102775211,46.7829199942015,46.6166989247604,46.7496757803133,41299.2168988057,0.0,1.0
2020-11-12,56.35,56.47,56.32,56.47,25657,46.8327863150338,46.9325189566985,46.8078531546177,46.9325189566985,30870.9360206461,0.0,1.0
2020-11-13,56.42,56.4896,56.37,56.37,22997,46.8909636893382,46.9488086215037,46.8494084219779,46.8494084219779,27670.3790648478,0.0,1.0
2020-11-16,56.47,56.5221,56.45,56.5,37293,46.9325189566985,46.9758195452879,46.9158968497544,46.9574521171147,44871.5678769129,0.0,1.0
2020-11-17,56.66,56.68,56.46,56.46,44220,47.0904289726675,47.1070510796117,46.9242079032264,46.9242079032264,53206.2513478962,0.0,1.0
2020-11-18,56.77,56.83,56.6821,56.74,56771,47.1818505608602,47.2317168816925,47.1087964008408,47.156917400444,68307.8266682815,0.0,1.0
2020-11-19,56.95,56.97,56.85,56.85,61365,47.3314495233572,47.3480716303013,47.2483389886366,47.2483389886366,73835.4051099874,0.0,1.0
2020-11-20,57.02,57.1101,56.74,57.1,78275,47.3896268976616,47.4645094894448,47.156917400444,47.456115325438,94181.8029004199,0.0,1.0
2020-11-23,57.0336,57.2,56.87,57.0,30142,47.4009299303835,47.5392258601586,47.2649610955807,47.3730047907174,36267.3638201784,0.0,1.0
2020-11-24,57.01,57.03,56.93,57.02,46737,47.3813158441895,47.3979379511336,47.314827416413,47.3896268976616,56234.7482868978,0.0,1.0
2020-11-25,56.9,57.02,56.8566,57.02,23101,47.3821469495367,47.4820741487273,47.3460066124961,47.4820741487273,27741.3959608019,0.111,1.0
2020-11-27,57.05,57.08,56.951,56.99,35961,47.5070559485249,47.5320377483226,47.4246160091927,47.4570923489296,43184.6387665641,0.0,1.0
2020-11-30,57.13,57.2021,57.0417,57.2,39654,47.5736740813187,47.633713673499,47.5001443172476,47.6319649475132,47619.4673576745,0.0,1.0
2020-12-01,57.05,57.3882,56.99,57.1,33891,47.5070559485249,47.7886841049104,47.4570923489296,47.548692281521,40698.8290769897,0.0,1.0
2020-12-02,56.9,57.05,56.76,57.0,38726,47.3821469495367,47.5070559485249,47.2655652171477,47.4654196155289,46505.0560572276,0.0,1.0
2020-12-03,57.14,57.27,57.0,57.03,22436,47.5820013479179,47.6902558137077,47.4654196155289,47.4904014153265,26942.814587098,0.0,1.0
2020-12-04,56.6,57.01,56.6,56.95,32747,47.3355142565811,47.6784040241641,47.3355142565811,47.6282250337861,39156.2282381311,0.244,1.0
2020-12-07,56.69,57.0599,56.69,56.8,42178,47.4107827421481,47.7201362178285,47.4107827421481,47.5027775578411,50433.0593528535,0.0,1.0
2020-12-08,56.74,57.1232,56.69,56.72,54727,47.4525985674631,47.7730750526773,47.4107827421481,47.4358722373371,65438.1440372615,0.0,1.0
2020-12-09,56.63,56.76,56.52,56.76,49741,47.3606037517701,47.4693248975891,47.2686089360771,47.4693248975891,59476.2863405161,0.0,1.0
2020-12-10,56.81,56.97,56.66,56.71,20474,47.5111407229041,47.6449513639121,47.3856932469591,47.4275090722741,24481.1621506549,0.0,1.0
2020-12-11,56.89,57.0,56.8,57.0,32438,47.5780460434081,47.6700408591011,47.5027775578411,47.6700408591011,38786.7508959141,0.0,1.0
2020-12-14,56.8232,57.11,56.7,56.71,39802,47.5221801007873,47.7620356747941,47.4191459072111,47.4275090722741,47592.0296923106,0.0,1.0
2020-12-15,56.89,56.9868,56.82,56.85,32223,47.5780460434081,47.6590014812179,47.5195038879671,47.5445933831561,38529.6711917825,0.0,1.0
2020-12-16,56.92,56.99,56.83,56.95,24586,47.6031355385971,47.6616776940381,47.5278670530301,47.6282250337861,29397.9609571164,0.0,1.0
2020-12-17,56.95,57.08,56.89,57.0,36565,47.6282250337861,47.7369461796051,47.5780460434081,47.6700408591011,43721.4854956871,0.0,1.0
2020-12-18,56.91,57.0129,56.85,56.85,24624,47.5947723735341,47.6808293420324,47.5445933831561,47.5445933831561,29443.3983001723,0.0,1.0
2020-12-21,56.84,56.95,56.82,56.95,30217,47.5362302180931,47.6282250337861,47.5195038879671,47.6282250337861,36131.0577662567,0.0,1.0
2020-12-22,56.97,57.01,56.871,57.01,48864,47.6449513639121,47.6784040241641,47.5621560297884,47.6784040241641,58427.6402915699,0.0,1.0
2020-12-23,56.95,57.08,56.82,56.93,33233,47.6282250337861,47.7369461796051,47.5195038879671,47.6114987036601,39737.347941424,0.0,1.0
2020-12-24,57.09,57.12,57.01,57.12,9951,47.7453093446681,47.7703988398571,47.6784040241641,47.7703988398571,11898.6052828547,0.0,1.0
2020-12-28,57.05,57.08,56.8575,56.99,34685,47.7118566844161,47.7369461796051,47.5508657569533,47.6616776940381,41473.532733978,0.0,1.0
2020-12-29,57.06,57.07,56.88,57.01,33450,47.8122146651721,47.8205939527054,47.6613874895722,47.7703182275054,39919.8617626538,0.11,1.0
2020-12-30,57.15,57.25,57.09,57.25,20286,47.887628252972,47.9714211283053,47.8373525277721,47.9714211283053,24209.6955371359,0.0,1.0
2020-12-31,57.24,57.25,57.12,57.2,35404,47.963041840772,47.9714211283053,47.8624903903721,47.9295246906387,42251.8022674139,0.0,1.0
2021-01-04,57.03,57.34,56.9295,57.34,63988,47.7870768025721,48.0468347161053,47.7028649628622,48.0468347161053,76364.4877270162,0.0,1.0
2021-01-05,56.885,57.27,56.75,57.27,48102,47.6655771333388,47.988179703372,47.5524567516389,47.988179703372,57405.8352916944,0.0,1.0
2021-01-06,56.49,56.75,56.18,56.75,66834,47.3345952757724,47.5524567516389,47.0748373622392,47.5524567516389,79760.9578787804,0.0,1.0
2021-01-07,56.43,56.48,56.3308,56.39,41788,47.2843195505724,47.326215988239,47.2011970182418,47.2508024004391,49870.5884405913,0.0,1.0
2021-01-08,56.44,56.64,56.34,56.43,57819,47.2926988381057,47.4602845887723,47.2089059627724,47.2843195505724,69002.2866144958,0.0,1.0
2021-01-11,56.34,56.42,56.302,56.39,68851,47.2089059627724,47.2759402630391,47.1770646701458,47.2508024004391,82168.0837734075,0.0,1.0
2021-01-12,56.3,56.32,55.89,56.3,192627,47.1753888126391,47.1921473877058,46.8318380237727,47.1753888126391,229884.699902981,0.0,1.0
2021-01-13,56.69,56.75,56.32,56.32,25511,47.5021810264389,47.5524567516389,47.1921473877058,47.1921473877058,30445.30922054,0.0,1.0
2021-01-14,56.5,56.75,56.47,56.75,57604,47.3429745633057,47.5524567516389,47.3178367007057,47.5524567516389,68745.7015538389,0.0,1.0
2021-01-15,56.55,56.87,56.3859,56.69,77597,47.3848710009723,47.6530082020388,47.2473668925504,47.5021810264389,92605.7253571495,0.0,1.0
2021-01-19,56.683,57.1299,56.56,56.61,66287,47.4963155251656,47.8707858850301,47.3932502885057,47.4351467261723,79108.1577477141,0.0,1.0
2021-01-20,56.65,56.73,56.65,56.68,32542,47.4686638763056,47.5356981765722,47.4686638763056,47.4938017389056,38836.2374134613,0.0,1.0
2021-01-21,56.62,56.65,56.5078,56.65,47255,47.4435260137056,47.4686638763056,47.3495104075817,47.4686638763056,56395.0094945952,0.0,1.0
2021-01-22,56.47,56.63,56.4693,56.62,35737,47.3178367007057,47.451905301239,47.3172501505784,47.4435260137056,42649.2107567103,0.0,1.0
2021-01-25,56.62,56.69,56.49,56.49,57887,47.4435260137056,47.5021810264389,47.3345952757724,47.3345952757724,69083.4390987965,0.0,1.0
2021-01-26,56.7,56.71,56.57,56.62,53775,47.5105603139723,47.5189396015056,47.401629576039,47.4435260137056,64176.1006363739,0.0,1.0
2021-01-27,56.5,56.9,56.48,56.73,134345,47.4359846549256,47.7718146347835,47.4191931559327,47.6290868933439,160015.493621925,0.111,1.0
2021-01-28,56.4,56.51,56.38,56.49,57257,47.3520271599612,47.4443804044221,47.3352356609683,47.4275889054292,68197.6040664749,0.0,1.0
2021-01-29,56.27,56.415,56.2452,56.3,59058,47.2428824165074,47.3646207842058,47.2220609577562,47.2680696649967,70342.7371493071,0.0,1.0
2021-02-01,56.45,56.5,56.28,56.38,32398,47.3940059074434,47.4359846549256,47.2512781660038,47.3352356609683,38588.5739131574,0.0,1.0
2021-02-02,56.25,56.27,56.22,56.27,45427,47.2260909175145,47.2428824165074,47.2009036690251,47.2428824165074,54107.1407850176,0.0,1.0
2021-02-03,56.27,56.47,56.25,56.25,51455,47.2428824165074,47.4107974064363,47.2260909175145,47.2260909175145,61286.9643404381,0.0,1.0
2021-02-04,56.24,56.2582,56.09,56.25,64354,47.217695168018,47.2329754321016,47.0917589255713,47.2260909175145,76650.6909564583,0.0,1.0
2021-02-05,56.21,56.55,56.19,56.19,183316,47.1925079195287,47.4779634024079,47.1757164205358,47.1757164205358,218343.817996925,0.0,1.0
2021-02-08,56.36,56.36,56.15,56.15,53987,47.3184441619754,47.3184441619754,47.14213342255,47.14213342255,64302.7760926486,0.0,1.0
2021-02-09,56.3,56.43,56.3,56.36,34246,47.2680696649967,47.3772144084505,47.2680696649967,47.3184441619754,40789.6877038703,0.0,1.0
2021-02-10,56.41,56.43,56.36,56.4,30975,47.3604229094576,47.3772144084505,47.3184441619754,47.3520271599612,36893.6686511529,0.0,1.0
2021-02-11,56.3,56.4137,56.28,56.33,37574,47.2680696649967,47.3635293367713,47.2512781660038,47.293256913486,44753.5982533791,0.0,1.0
2021-02-12,56.09,56.25,56.09,56.16,37761,47.0917589255713,47.2260909175145,47.0917589255713,47.1505291720464,44976.3300060108,0.0,1.0
2021-02-16,55.79,56.09,55.77,56.09,77846,46.8398864406779,47.0917589255713,46.823094941685,47.0917589255713,92720.7273548878,0.0,1.0
2021-02-17,55.99,55.99,55.8,55.8,38193,47.0078014306068,47.0078014306068,46.8482821901743,46.8482821901743,45490.8760869567,0.0,1.0
2021-02-18,55.8669,56.0,55.74,56.0,51256,46.9044497543056,47.0161971801033,46.7979076931957,47.0161971801033,61049.9396411135,0.0,1.0
2021-02-19,55.5879,55.83,55.5719,55.83,31041,46.6702083433547,46.8734694386637,46.6567751441604,46.8734694386637,36972.2798579641,0.0,1.0
2021-02-22,55.26,55.5562,55.25,55.5,95880,46.3949117173662,46.643593817451,46.3865159678698,46.5964097052809,114200.644076595,0.0,1.0
2021-02-23,55.3573,55.3786,55.1,55.2,54602,46.4766023599666,46.4944853063941,46.2605797254231,46.3445372203875,65035.2896106619,0.0,1.0
2021-02-24,55.2961,55.2961,54.93,55.02,48944,46.5175736175093,46.5175736175093,46.2095937834637,46.2853058431854,58180.4274800202,0.11,1.0
2021-02-25,54.5205,55.1662,54.26,55.1,134048,45.8651039117301,46.4082958779777,45.6459595610912,46.3526054518269,159344.760192092,0.0,1.0
2021-02-26,54.98,54.98,54.69,54.8,87571,46.2516560388646,46.2516560388646,46.0076949575392,46.1002319194213,104096.890627101,0.0,1.0
2021-03-01,55.19,55.27,54.94,54.94,32515,46.4283175115485,46.49561712019,46.2180062345439,46.2180062345439,38651.0419972388,0.0,1.0
2021-03-02,55.05,55.14,54.99,55.1,22816,46.3105431964259,46.3862552561476,46.2600684899448,46.3526054518269,27121.7030357989,0.0,1.0
2021-03-03,54.86,54.965,54.8085,54.85,31149,46.1507066259024,46.2390373622443,46.1073825028394,46.1422941748222,37027.2584091032,0.0,1.0
2021-03-04,54.37,54.92,54.33,54.92,69163,45.7384965229732,46.2011813323835,45.7048467186525,46.2011813323835,82215.0397556522,0.0,1.0
2021-03-05,54.3003,54.38,54.04,54.33,47778,45.6798617389443,45.7469089740534,45.4608856373271,45.7048467186525,56794.3867305575,0.0,1.0
2021-03-08,53.9116,54.2573,53.77,54.17,167286,45.3528697654575,45.6436881992995,45.2337494581621,45.5702475013695,198855.242551133,0.0,1.0
2021-03-09,54.15,54.22,54.07,54.16,63746,45.5534225992091,45.6123097567705,45.4861229905677,45.5618350502893,75775.774970198,0.0,1.0
2021-03-10,54.3753,54.4,54.11,54.11,31870,45.7429551220457,45.7637338762138,45.5197727948884,45.5197727948884,37884.3213425189,0.0,1.0
2021-03-11,54.48,54.5525,54.31,54.37,63491,45.8310334848553,45.8920237551866,45.6880218164921,45.7384965229732,75472.65285089,0.0,1.0
2021-03-12,53.95,54.15,53.93,54.15,67275,45.3851735776054,45.5534225992091,45.368348675445,45.5534225992091,79970.7473585804,0.0,1.0
2021-03-15,53.99,54.16,53.83,53.95,79673,45.4188233819262,45.5618350502893,45.2842241646432,45.3851735776054,94708.4259279103,0.0,1.0
2021-03-16,54.1617,54.2,54.01,54.18,461645,45.563265166973,45.5954848546101,45.4356482840865,45.5786599524497,548763.963795642,0.0,1.0
2021-03-17,54.23,54.24,53.832,53.89,64808,45.6207222078506,45.6291346589308,45.2859066548592,45.3346988711243,77038.1894435508,0.0,1.0
2021-03-18,53.8584,53.91,53.77,53.86,33902,45.3081155257109,45.3515237732847,45.2337494581621,45.3094615178837,40299.788583435,0.0,1.0
2021-03-19,53.8787,53.89,53.15,53.81,51305,45.3251928014037,45.3346988711243,44.7121774911905,45.2673992624828,60986.9816905532,0.0,1.0
2021-03-22,54.085,54.169,53.8,53.8,34394,45.4987416671879,45.5694062562615,45.2589868114026,45.2589868114026,40884.6359665703,0.0,1.0
2021-03-23,54.15,54.23,54.04,54.08,83502,45.5534225992091,45.6207222078506,45.4608856373271,45.4945354416478,99260.0125743023,0.0,1.0
2021-03-24,54.3119,54.3189,54.16,54.26,31720,45.6896201821974,45.6955088979535,45.5618350502893,45.6459595610912,37706.0142135142,0.0,1.0
2021-03-25,54.2777,54.41,54.209,54.31,44003,45.6608495995031,45.772146327294,45.6030560605822,45.6880218164921,52306.9906506074,0.0,1.0
2021-03-26,54.2243,54.2817,54.11,54.14,23710,45.6159271107349,45.6642145799352,45.5197727948884,45.545010148129,28184.4135246665,0.0,1.0
2021-03-29,54.0666,54.42,53.95,54.42,37356,45.5699110033263,45.8677733906149,45.4716349581711,45.8677733906149,44321.1730093696,0.103,1.0
2021-03-30,54.2,54.3,53.92,54.3,23913,45.6823468903221,45.7666316631824,45.446349526313,45.7666316631824,28371.6728282753,0.0,1.0
2021-03-31,54.2,54.4,54.2,54.3,24123,45.6823468903221,45.8509164360428,45.6823468903221,45.7666316631824,28620.828153577,0.0,1.0
2021-04-01,54.4939,54.555,54.397,54.45,25191,45.9300598377587,45.9815578339764,45.848387892857,45.893058822473,29887.9609508253,0.0,1.0
2021-04-05,54.3118,54.4,54.04,54.04,36473,45.7765772663799,45.8509164360428,45.5474912537455,45.5474912537455,43273.5341891728,0.0,1.0
2021-04-06,54.6261,54.6499,54.33,54.33,20839,46.0414843074801,46.0615440834209,45.7919170950405,45.7919170950405,24724.5134474315,0.0,1.0
2021-04-07,54.486,54.67,54.47,54.67,23742,45.9234013407027,46.0784853227658,45.9099157770451,46.0784853227658,28168.7892062441,0.0,1.0
2021-04-08,54.66,54.69,54.5,54.5,19488,46.0700568454798,46.0953422773379,45.9352012089032,45.9352012089032,23121.6141879911,0.0,1.0
2021-04-09,54.62,54.705,54.54,54.6,31534,46.0363429363356,46.1079849932669,45.9689151180473,46.0194859817635,37413.6382288645,0.0,1.0
2021-04-12,54.57,54.62,54.53,54.62,25206,45.9942005499054,46.0363429363356,45.9604866407613,46.0363429363356,29905.7577597754,0.0,1.0
2021-04-13,54.7843,54.7843,54.54,54.57,36803,46.1748228181452,46.1748228181452,45.9689151180473,45.9942005499054,43665.0639860753,0.0,1.0
2021-04-14,54.7431,54.79,54.702,54.78,22608,46.1400974917267,46.1796270501982,46.1054564500811,46.1711985729122,26823.3504496153,0.0,1.0
2021-04-15,55.05,55.1,54.85,54.85,23076,46.3987674596352,46.4409098460654,46.2301979139145,46.2301979139145,27378.6108888589,0.0,1.0
2021-04-16,54.78,55.05,54.76,55.05,26608,46.1711985729122,46.3987674596352,46.1543416183401,46.3987674596352,31569.1661696463,0.0,1.0
2021-04-19,54.61,54.7745,54.588,54.6,15363,46.0279144590496,46.1665629104049,46.0093718090203,46.0194859817635,18227.4917267091,0.0,1.0
2021-04-20,54.7489,54.81,54.5,54.5,42225,46.1449860085526,46.1964840047703,45.9352012089032,45.9352012089032,50098.0171945774,0.0,1.0
2021-04-21,54.85,54.88,54.7142,54.77,21310,46.2301979139145,46.2554833457726,46.1157391923701,46.1627700956262,25283.3332484652,0.0,1.0
2021-04-22,54.93,54.97,54.82,54.87,33847,46.2976257322028,46.3313396413469,46.2049124820564,46.2470548684865,40157.9061689723,0.0,1.0
2021-04-23,54.96,55.02,54.92,54.96,29841,46.3229111640609,46.3734820277771,46.2891972549167,46.3229111640609,35404.9717253613,0.0,1.0
2021-04-26,54.945,55.0,54.94,54.98,40712,46.3102684481318,46.356625073205,46.3060542094888,46.339768118633,48302.9123984756,0.0,1.0
2021-04-27,54.76,54.94,54.71,54.94,31719,46.1543416183401,46.3060542094888,46.11219923191,46.3060542094888,37633.1322059159,0.0,1.0
2021-04-28,54.64,54.65,54.5088,54.62,27970,46.1459131410541,46.1543585863581,46.0351088986656,46.1290222504461,33118.4431290482,0.11,1.0
2021-04-29,54.61,54.86,54.44,54.54,76385,46.1205768051421,46.3317129377421,45.9770042349741,46.0614586880141,90445.2012303307,0.0,1.0
2021-04-30,54.705,54.725,54.58,54.67,23833,46.2008085355301,46.2176994261381,46.0952404692301,46.1712494769661,28219.9447656277,0.0,1.0
2021-05-03,54.74,54.885,54.72,54.77,25431,46.2303675940941,46.3528265510021,46.2134767034861,46.2557039300061,30112.088924377,0.0,1.0
2021-05-04,54.81,54.93,54.78,54.84,24487,46.2894857112221,46.3908310548701,46.2641493753101,46.3148220471341,28994.3266678943,0.0,1.0
2021-05-05,54.87,54.88,54.775,54.8,35900,46.3401583830461,46.3486038283501,46.2599266526581,46.2810402659181,42508.1197115778,0.0,1.0
2021-05-06,54.95,54.95,54.75,54.75,26055,46.4077219454781,46.4077219454781,46.2388130393981,46.2388130393981,30850.9487210351,0.0,1.0
2021-05-07,54.9749,55.176,54.94,54.95,21604,46.428751104285,46.5985890093485,46.3992765001741,46.4077219454781,25580.6523189117,0.0,1.0
2021-05-10,54.76,55.17,54.5,55.17,17113,46.2472584847021,46.5935217421661,46.0276769067981,46.5935217421661,20262.9931093101,0.0,1.0
2021-05-11,54.65,54.68,54.605,54.62,22640,46.1543585863581,46.1796949222701,46.1163540824901,46.1290222504461,26807.3490325939,0.0,1.0
2021-05-12,54.3429,54.548,54.3131,54.4,18050,45.8949989610723,46.0682150442573,45.8698315340663,45.9432224537581,21372.4668744841,0.0,1.0
2021-05-13,54.53,54.5852,54.3,54.3,14562,46.0530132427101,46.0996321007882,45.8587680007181,45.8587680007181,17242.4300623954,0.0,1.0
2021-05-14,54.74,54.85,54.64,54.64,19521,46.2303675940941,46.3232674924381,46.1459131410541,46.1459131410541,23114.2341194905,0.0,1.0
2021-05-17,54.705,54.75,54.66,54.75,19967,46.2008085355301,46.2388130393981,46.1628040316621,46.2388130393981,23642.3294228712,0.0,1.0
2021-05-18,54.6,54.71,54.6,54.71,21614,46.1121313598381,46.2050312581821,46.1121313598381,46.2050312581821,25592.4930207811,0.0,1.0
2021-05-19,54.4813,54.6,54.409,54.53,10213,46.0118839240796,46.1121313598381,45.9508233545317,46.0530132427101,12092.9088193411,0.0,1.0
2021-05-20,54.7517,54.78,54.6,54.6,10810,46.2402487650998,46.2641493753101,46.1121313598381,46.1121313598381,12799.7987209514,0.0,1.0
2021-05-21,54.84,54.9,54.8144,54.83,13471,46.3148220471341,46.3654947189581,46.2932017071558,46.3063766018301,15950.6094884308,0.0,1.0
2021-05-24,54.93,54.9871,54.88,54.88,17433,46.3908310548701,46.4390545475559,46.3486038283501,46.3486038283501,20641.8955691347,0.0,1.0
2021-05-25,55.0752,55.0996,54.9638,54.99,18619,46.5134589206842,46.5340658072259,46.4193766599976,46.4415037266941,22046.2028108598,0.0,1.0
2021-05-26,54.95,55.19,54.91,55.19,30190,46.4980882102309,46.7011735818497,46.4642406482944,46.7011735818497,35677.606625448,0.107,1.0
2021-05-27,54.775,55.05,54.6908,55.05,274638,46.3500051267588,46.5827071150721,46.2787560088825,46.5827071150721,324558.679311023,0.0,1.0
2021-05-28,54.84,54.97,54.72,54.96,14857,46.4050074149056,46.5150119911991,46.3034647290962,46.506550100715,17557.5422866605,0.0,1.0
2021-06-01,54.87,54.908,54.7,54.86,20802,46.4303930863579,46.4625482701976,46.2865409481279,46.4219311958738,24583.1590931623,0.0,1.0
2021-06-02,54.945,54.965,54.92,54.95,22777,46.4938572649888,46.5107810459571,46.4727025387785,46.4980882102309,26917.1529018824,0.0,1.0
2021-06-03,54.77,54.94,54.75,54.94,29731,46.3457741815168,46.4896263197468,46.3288504005485,46.4896263197468,35135.1746466113,0.0,1.0
2021-06-04,55.096,55.15,54.9,54.9,46288,46.621631811299,46.6673260199132,46.4557787578103,46.4557787578103,54701.7242622967,0.0,1.0
2021-06-07,55.03,55.24,54.75,55.24,40297,46.5657833341038,46.7434830342703,46.3288504005485,46.7434830342703,47621.7460810096,0.0,1.0
2021-06-08,55.25,55.2699,55.11,55.11,17450,46.7519449247544,46.7687840868178,46.6334784579768,46.6334784579768,20621.8693479321,0.0,1.0
2021-06-09,55.3645,55.4,55.3,55.35,189796,46.8488335707976,46.8788732820162,46.794254377175,46.8365638295956,224295.032364476,0.0,1.0
2021-06-10,55.54,55.54,55.29,55.29,28900,46.9973397487939,46.9973397487939,46.7857924866909,46.7857924866909,34153.1245934232,0.0,1.0
2021-06-11,55.57,55.6392,55.5,55.61,23426,47.0227254202462,47.0812817023963,46.9634921868574,47.0565729821827,27684.1209939631,0.0,1.0
2021-06-14,55.4,55.71,55.3502,55.71,24875,46.8788732820162,47.1411918870239,46.8367330674053,47.1411918870239,29396.5042997025,0.0,1.0
2021-06-15,55.44,55.58,55.28,55.58,16745,46.9127208439527,47.0311873107303,46.7773305962068,47.0311873107303,19788.7221908952,0.0,1.0
2021-06-16,55.305,55.58,55.2,55.4,18118,46.7984853224171,47.0311873107303,46.7096354723338,46.8788732820162,21411.2910513371,0.0,1.0
2021-06-17,55.52,55.7395,55.37,55.5,10401,46.9804159678256,47.166154463952,46.8534876105639,46.9634921868574,12291.5795465812,0.0,1.0
2021-06-18,55.78,55.79,55.5,55.74,9826,47.2004251204127,47.2088870108968,46.9634921868574,47.1665775584762,11612.0623617639,0.0,1.0
2021-06-21,55.55,55.78,55.5012,55.78,16654,47.005801639278,47.2004251204127,46.9645076137155,47.2004251204127,19681.1812103415,0.0,1.0
2021-06-22,55.625,55.93,55.36,55.93,16273,47.0692658179089,47.3273534776745,46.8450257200797,47.3273534776745,19230.9272148365,0.0,1.0
2021-06-23,55.53,55.64,55.53,55.64,10491,46.9888778583097,47.0819586536351,46.9888778583097,47.0819586536351,12397.9387581178,0.0,1.0
2021-06-24,55.634,55.71,55.5,55.71,12947,47.0768815193446,47.1411918870239,46.9634921868574,47.1411918870239,15300.3634640502,0.0,1.0
2021-06-25,55.508,55.69,55.4022,55.69,17753,46.9702616992447,47.1242681060556,46.8807348979227,47.1242681060556,20979.9453601053,0.0,1.0
2021-06-28,55.58,55.7,55.44,55.7,19569,47.1217295389104,47.2234677099192,47.0030350060668,47.2234677099192,23081.6022807882,0.107,1.0
2021-06-29,55.6502,55.6672,55.56,55.56,21513,47.1812463689506,47.1956592765101,47.1047731770756,47.1047731770756,25374.5469807653,0.0,1.0
2021-06-30,55.71,55.8,55.65,55.65,23943,47.2319458908366,47.3082495190932,47.1810768053322,47.1810768053322,28240.7278557367,0.0,1.0
2021-07-01,55.6934,55.753,55.611,55.7,15865,47.2178721105137,47.2684020687814,47.1480118997544,47.2234677099192,18712.7405684861,0.0,1.0
2021-07-02,55.8484,55.8673,55.69,55.69,9824,47.3492839147334,47.3653076766673,47.2149895290018,47.2149895290018,11587.3913233412,0.0,1.0
2021-07-06,55.97,56.085,55.9,55.9,14062,47.452378594689,47.5498776752391,47.3930313282672,47.3930313282672,16586.1051291555,0.0,1.0
2021-07-07,56.14,56.28,55.67,56.28,16699,47.5965076702848,47.7152022031284,47.198033167167,47.7152022031284,19696.4421527356,0.0,1.0
2021-07-08,56.2346,56.24,56.15,56.15,19936,47.6767112617634,47.6812894794588,47.6049858512022,47.6049858512022,23514.4781577901,0.0,1.0
2021-07-09,56.0189,56.14,55.9943,56.14,17226,47.4938368993751,47.5965076702848,47.4729805743183,47.5965076702848,20318.0377581306,0.0,1.0
2021-07-12,55.994,56.26,55.965,56.26,90610,47.4727262288908,47.6982458412936,47.4481395042303,47.6982458412936,106874.341185662,0.0,1.0
2021-07-13,55.8129,56.07,55.7999,56.04,14144,47.3191863724767,47.537160403863,47.308164737284,47.5117258611108,16682.823989957,0.0,1.0
2021-07-14,56.04,56.09,55.97,55.98,16760,47.5117258611108,47.5541167656978,47.452378594689,47.4608567756064,19768.3915491855,0.0,1.0
2021-07-15,56.155,56.18,56.0306,56.18,11575,47.6092249416609,47.6304203939544,47.5037563710485,47.6304203939544,13652.692850944,0.0,1.0
2021-07-16,56.1,56.1769,56.0377,56.17,8723,47.5625949466152,47.62779215787,47.5097758794998,47.621942213037,10288.7636923356,0.0,1.0
2021-07-19,56.3916,56.53,56.29,56.53,17874,47.8098187021666,47.9271567260634,47.7236803840458,47.9271567260634,21082.352658123,0.0,1.0
2021-07-20,56.353,56.6,56.26,56.53,14895,47.7770929238254,47.9865039924852,47.6982458412936,47.9271567260634,17568.6272151025,0.0,1.0
2021-07-21,56.197,56.24,56.16,56.17,8602,47.644833301514,47.6812894794588,47.6134640321196,47.621942213037,10146.0443977383,0.0,1.0
2021-07-22,56.364,56.395,56.21,56.21,9558,47.7864189228346,47.8127012836785,47.6558549367066,47.6558549367066,11273.6447748875,0.0,1.0
2021-07-23,56.34,56.46,56.12,56.46,7942,47.7660712886328,47.8678094596416,47.57955130845,47.8678094596416,9367.57551811641,0.0,1.0
2021-07-26,56.2729,56.38,56.2593,56.38,22503,47.7091826946771,47.7999840123024,47.6976523686294,47.7999840123024,26542.2503001981,0.0,1.0
2021-07-27,56.4422,56.445,56.29,56.29,16750,47.8527182976087,47.8550921882655,47.7236803840458,47.7236803840458,19756.5965661609,0.0,1.0
2021-07-28,56.45,56.45,56.24,56.3,17355,47.9491999964487,47.9491999964487,47.7708238760013,47.8217884818434,20431.8268098855,0.106,1.0
2021-07-29,56.3399,56.377,56.27,56.33,22074,47.8556799447284,47.8871930593408,47.7963061789224,47.8472707847645,25987.4471334723,0.0,1.0
2021-07-30,56.3844,56.44,56.3556,56.3556,21135,47.8934786940613,47.940705895475,47.8690156832571,47.8690156832571,24881.9740493765,0.0,1.0
2021-08-02,56.505,56.61,56.425,56.44,25478,47.9959175518039,48.0851056120276,47.9279647440145,47.940705895475,29994.9342242732,0.0,1.0
2021-08-03,56.54,56.6231,56.5,56.5,7413,48.0256469052118,48.0962328843031,47.9916705013171,47.9916705013171,8727.23319744633,0.0,1.0
2021-08-04,56.59,56.81,56.35,56.81,23789,48.0681174100803,48.2549876315013,47.8642589867118,48.2549876315013,28006.4954180562,0.0,1.0
2021-08-05,56.3679,56.48,56.3635,56.48,10208,47.8794634274547,47.9746822993697,47.8757260230263,47.9746822993697,12017.7521218848,0.0,1.0
2021-08-06,56.0,56.35,56.0,56.35,24967,47.5669654526329,47.8642589867118,47.5669654526329,47.8642589867118,29393.3402456013,0.0,1.0
2021-08-09,55.87,56.09,55.8132,56.0,16302,47.456542139975,47.643412361396,47.4082956464445,47.5669654526329,19192.1429360272,0.0,1.0
2021-08-10,55.7495,55.88,55.715,55.85,16367,47.3541882232421,47.4650362409487,47.3248835748829,47.4395539380276,19268.6666319444,0.0,1.0
2021-08-11,55.8444,55.875,55.601,55.71,16621,47.4347972414823,47.4607891904618,47.2280508237829,47.320636524396,19567.6976898362,0.0,1.0
2021-08-12,55.83,55.83,55.75,55.79,41051,47.4225657360802,47.4225657360802,47.3546129282908,47.3885893321855,48328.8344783987,0.0,1.0
2021-08-13,56.11,56.11,55.79,55.79,15849,47.6604005633434,47.6604005633434,47.3885893321855,47.3885893321855,18658.831639866,0.0,1.0
2021-08-16,56.15,56.2899,56.11,56.11,18107,47.6943769672381,47.81320943986,47.6604005633434,47.6604005633434,21317.1471072657,0.0,1.0
2021-08-17,56.1182,56.2,56.065,56.08,8777,47.6673657261418,47.7368474721066,47.6221771089618,47.6349182604223,10333.0535240775,0.0,1.0
2021-08-18,56.07,56.12,56.008,56.11,17073,47.6264241594487,47.6688946643171,47.5737607334118,47.6604005633434,20099.8316983679,0.0,1.0
2021-08-19,56.22,56.28,56.0565,56.11,44490,47.7538356740539,47.804800279896,47.6149571231342,47.6604005633434,52377.5266362319,0.0,1.0
2021-08-20,56.1899,56.28,56.1,56.28,6943,47.7282684301231,47.804800279896,47.6519064623697,47.804800279896,8173.90801158369,0.0,1.0
2021-08-23,56.24,56.2576,56.155,56.18,48220,47.7708238760013,47.785773493715,47.698624017725,47.7198592701592,56768.8094942482,0.0,1.0
2021-08-24,56.12,56.206,56.12,56.15,15939,47.6688946643171,47.7419439326908,47.6688946643171,47.6943769672381,18764.7875265206,0.0,1.0
2021-08-25,56.0029,56.1,55.96,56.1,23635,47.5694287419152,47.6519064623697,47.5329890487381,47.6519064623697,27825.193123114,0.0,1.0
2021-08-26,56.0182,56.065,55.92,55.92,12771,47.582424716405,47.6221771089618,47.4990126448434,47.4990126448434,15035.1403162804,0.0,1.0
2021-08-27,56.135,56.135,55.87,55.87,22440,47.772522696196,47.772522696196,47.5469999650213,47.5469999650213,26368.0737148994,0.107,1.0
2021-08-30,56.2,56.2,55.99,55.99,13833,47.8278395925219,47.8278395925219,47.6491234659306,47.6491234659306,16254.4368849467,0.0,1.0
2021-08-31,56.13,56.25,56.075,56.075,186209,47.7682675503248,47.8703910512341,47.7214609457414,47.7214609457414,218804.48477619,0.0,1.0
2021-09-01,56.13,56.215,56.07,56.07,24328,47.7682675503248,47.8406050301356,47.7172057998702,47.7172057998702,28586.5640524096,0.0,1.0
2021-09-02,56.2006,56.2699,56.15,56.15,31463,47.8283502100264,47.8873265318016,47.7852881338097,47.7852881338097,36970.5304497273,0.0,1.0
2021-09-03,56.13,56.27,56.0801,56.27,16931,47.7682675503248,47.887411634719,47.72580119453,47.887411634719,19894.7351188485,0.0,1.0
2021-09-07,55.82,55.94,55.7782,55.94,22115,47.5044485063091,47.6065720072184,47.4688754868257,47.6065720072184,25986.1831642157,0.0,1.0
2021-09-08,56.04,56.0681,55.9,55.9,22046,47.6916749246428,47.7155888444391,47.5725308402487,47.5725308402487,25905.1048626859,0.0,1.0
2021-09-09,56.28,56.33,55.93,55.93,15399,47.8959219264614,47.9384733851736,47.598061715476,47.598061715476,18094.561815318,0.0,1.0
2021-09-10,56.185,56.2669,56.13,56.23,8095,47.8150741549082,47.8847734442788,47.7682675503248,47.8533704677492,9512.01233164485,0.0,1.0
2021-09-13,56.255,56.3096,56.18,56.18,10854,47.8746461971053,47.9211123900191,47.810819009037,47.810819009037,12753.9693449874,0.0,1.0
2021-09-14,56.3959,56.4643,56.3719,56.3719,10414,47.9945562077563,48.0527666032746,47.9741315075745,47.9741315075745,12236.9482917541,0.0,1.0
2021-09-15,56.3788,56.63,56.3387,56.34,22776,47.9800036088768,48.1937821374469,47.9458773389896,47.9469836769161,26762.8897919139,0.0,1.0
2021-09-16,56.347,56.35,55.67,56.05,11945,47.9529408811358,47.9554939686585,47.3767941301725,47.7001852163853,14035.9465474364,0.0,1.0
2021-09-17,56.225,56.2437,56.1,56.1,15982,47.849115321878,47.8650295674364,47.7427366750975,47.7427366750975,18779.6147108521,0.0,1.0
2021-09-20,56.33,56.3874,56.25,56.26,20120,47.9384733851736,47.9873224597753,47.8703910512341,47.8789013429766,23641.9627069419,0.0,1.0
2021-09-21,56.355,56.75,56.29,56.32,10155,47.9597491145297,48.2959056383562,47.9044322182039,47.9299630934312,11932.6108990554,0.0,1.0
2021-09-22,56.468,56.47,56.32,56.32,10120,48.0559154112193,48.0576174695678,47.9299630934312,47.9299630934312,11891.4842243664,0.0,1.0
2021-09-23,56.18,56.42,56.03,56.03,23674,47.810819009037,48.0150660108556,47.6831646329004,47.6831646329004,27818.0827596492,0.0,1.0
2021-09-24,56.01,56.08,55.92,55.92,6769,47.6661440494155,47.7257160916126,47.5895514237335,47.5895514237335,7953.89888485534,0.0,1.0
2021-09-27,55.95,56.01,55.9162,55.92,8065,47.6150822989609,47.6661440494155,47.5863175128714,47.5895514237335,9476.76089619711,0.0,1.0
2021-09-28,55.4601,55.62,55.43,55.62,19682,47.290074257317,47.4264188162656,47.2644083960015,47.4264188162656,23082.3424437974,0.108,1.0
2021-09-29,55.43,55.6,55.3634,55.43,12953,47.2644083960015,47.4093650878168,47.2076194802668,47.2644083960015,15190.8130105938,0.0,1.0
2021-09-30,55.3585,55.43,55.3056,55.39,12688,47.2034413167968,47.2644083960015,47.1583342050496,47.2303009391038,14880.0305318007,0.0,1.0
2021-10-01,55.6576,55.66,55.5,55.5,23640,47.4584798257495,47.4605262731633,47.3240964455725,47.3240964455725,27724.1426364887,0.0,1.0
2021-10-04,55.5589,55.5999,55.49,55.49,13825,47.3743196758544,47.4092798191745,47.3155695813481,47.3155695813481,16213.4632804338,0.0,1.0
2021-10-05,55.4105,55.56,55.4039,55.46,11817,47.2477810107639,47.375257630919,47.2421532803757,47.2899889886748,13858.5530260316,0.0,1.0
2021-10-06,55.39,55.42,55.3284,55.37,13165,47.2303009391038,47.2558815317771,47.1777754554813,47.2132472106549,15439.4389936283,0.0,1.0
2021-10-07,55.235,55.415,55.2244,55.39,13003,47.0981345436252,47.2516180996648,47.0890960675473,47.2303009391038,15249.4512141397,0.0,1.0
2021-10-08,55.005,55.18,54.97,55.18,19097,46.9020166664633,47.0512367903908,46.8721726416778,47.0512367903908,22396.2754623107,0.0,1.0
2021-10-11,54.92,55.0099,54.9,54.99,14045,46.8295383205557,46.9061948299333,46.8124845921068,46.8892263701267,16471.4713760357,0.0,1.0
2021-10-12,55.1462,55.1462,54.93,54.93,21353,47.0224159893122,47.0224159893122,46.8380651847801,46.8380651847801,25042.0312063005,0.0,1.0
2021-10-13,55.33,55.3462,55.05,55.05,15029,47.1791397537572,47.1929532738008,46.9403875554732,46.9403875554732,17625.4712218185,0.0,1.0
2021-10-14,55.52,55.5657,55.33,55.33,8097,47.3411501740213,47.380117943527,47.1791397537572,47.1791397537572,9495.87068221867,0.0,1.0
2021-10-15,55.4048,55.44,55.345,55.4,26122,47.2429206981559,47.2729352602259,47.1919300500939,47.2388278033282,30634.9430605059,0.0,1.0
2021-10-18,55.345,55.38,55.23,55.23,32921,47.1919300500939,47.2217740748794,47.0938711115129,47.0938711115129,38608.5659786736,0.0,1.0
2021-10-19,55.1662,55.3735,55.14,55.25,21502,47.0394697177611,47.2162316131335,47.0171293334931,47.1109248399618,25216.7730528672,0.0,1.0
2021-10-20,55.0342,55.13,55.0307,55.07,15265,46.9269151099986,47.0086024692687,46.9239307075201,46.9574412839221,17902.243542555,0.0,1.0
2021-10-21,54.9476,55.06,54.9,55.02,78299,46.8530724658151,46.9489144196977,46.8124845921068,46.9148069628,91826.2539887661,0.0,1.0
2021-10-22,55.0703,55.1505,54.91,54.91,18876,46.9576970898488,47.0260825409287,46.8210114563313,46.8210114563313,22137.094602638,0.0,1.0
2021-10-25,55.12,55.24,55.06,55.06,14329,47.0000756050442,47.1023979757374,46.9489144196977,46.9489144196977,16804.5363721763,0.0,1.0
2021-10-26,55.334,55.3549,55.1909,55.2144,13553,47.182550499447,47.200371645676,47.0605310723954,47.0805692033228,15894.4714531443,0.0,1.0
2021-10-27,55.4746,55.5708,55.21,55.21,9724,47.3928229712214,47.4750081437117,47.1667710310869,47.1667710310869,11382.2088784955,0.106,1.0
2021-10-28,55.3952,55.52,55.31,55.31,13494,47.3249903028666,47.4316089050162,47.2522026033221,47.2522026033221,15795.0973474309,0.0,1.0
2021-10-29,55.4399,55.49,54.9106,55.22,14902,47.3631782156557,47.4059794333456,46.9109889038145,47.1753141883104,17443.199990471,0.0,1.0
2021-11-01,55.324,55.335,55.18,55.18,20509,47.2641630234351,47.2735604963809,47.1411415594163,47.1411415594163,24006.3473764977,0.0,1.0
2021-11-02,55.456,55.48,55.3,55.3,10449,47.3769326987856,47.3974362761221,47.2436594460986,47.2436594460986,12230.8412763677,0.0,1.0
2021-11-03,55.385,55.73,55.2875,55.73,11128,47.3162762824986,47.6110152067102,47.2329804995692,47.6110152067102,13025.6294117542,0.0,1.0
2021-11-04,55.62,55.644,55.4,55.4,11486,47.5170404772514,47.5375440545879,47.3290910183339,47.3290910183339,13444.6782371862,0.0,1.0
2021-11-05,55.98,55.98,55.67,55.67,21523,47.8245941372984,47.8245941372984,47.5597562633691,47.5597562633691,25193.2622060734,0.0,1.0
2021-11-08,55.815,55.8636,55.7644,55.83,44586,47.6836320431102,47.7251517872165,47.6404036675591,47.6964467789455,52189.1366779719,0.0,1.0
2021-11-09,55.9611,56.075,55.93,56.0,19121,47.8084475701459,47.9057541309219,47.7818783511807,47.8416804517454,22381.6552823645,0.0,1.0
2021-11-10,55.51,55.86,55.43,55.85,199897,47.4230657477926,47.7220762506161,47.3547204900044,47.7135330933925,233984.924741322,0.0,1.0
2021-11-11,55.3754,55.5078,55.3301,55.47,11540,47.308074851564,47.4211862532035,47.2693743493414,47.3888931188985,13507.8867192346,0.0,1.0
2021-11-12,55.315,55.46,55.2719,55.45,9927,47.2564741819339,47.380349961675,47.2196531743005,47.3718068044515,11619.8259498997,0.0,1.0
2021-11-15,55.02,55.3,55.02,55.3,14838,47.0044510438399,47.2436594460986,47.0044510438399,47.2436594460986,17368.2862339691,0.0,1.0
2021-11-16,54.91,55.0912,54.91,54.93,23502,46.9104763143811,47.0652783232714,46.9104763143811,46.9275626288281,27509.7360204032,0.0,1.0
2021-11-17,55.0903,55.0903,54.9,54.91,16998,47.0645094391213,47.0645094391213,46.9019331571576,46.9104763143811,19896.6255159056,0.0,1.0
2021-11-18,55.15,55.2299,54.79,55.12,163124,47.1155120877457,47.1837719139617,46.8079584276988,47.0898826160751,190941.118993798,0.0,1.0
2021-11-19,55.31,55.4,55.27,55.27,11995,47.2522026033221,47.3290910183339,47.218029974428,47.218029974428,14040.4767068648,0.0,1.0
2021-11-22,54.9349,55.2342,54.91,55.13,21074,46.9317487758677,47.1874454715678,46.9104763143811,47.0984257732987,24667.6953831153,0.0,1.0
2021-11-23,54.6721,54.91,54.65,54.91,21447,46.7072346040334,46.9104763143811,46.6883542265694,46.9104763143811,25104.3021202275,0.0,1.0
2021-11-24,54.816,54.816,54.59,54.59,2901,46.8301706364799,46.8301706364799,46.6370952832283,46.6370952832283,3395.70011893412,0.0,1.0
2021-11-26,55.0,55.0643,54.71,54.71,8235,47.0770678802398,47.1321052523253,46.8288433405077,46.8288433405077,9620.92628946654,0.105,1.0
2021-11-29,55.07,55.0788,54.86,55.0,28455,47.136984148451,47.1445164793119,46.9572353438174,47.0770678802398,33243.8928435666,0.0,1.0
2021-11-30,55.225,55.43,55.16,55.24,19018,47.2696558852045,47.4451249563944,47.2140193504369,47.2824950855354,22218.6734879265,0.0,1.0
2021-12-01,55.18,55.2,55.06,55.19,37266,47.2311382842115,47.2482572179862,47.1284246815637,47.2396977510988,43537.7582396187,0.0,1.0
2021-12-02,55.26,55.26,55.1556,55.2,11200,47.2996140193101,47.2996140193101,47.2102531850065,47.2482572179862,13084.9270724985,0.0,1.0
2021-12-03,55.6464,55.75,55.27,55.27,10379,47.630351819836,47.7190278967886,47.3081734861974,47.3081734861974,12125.755186202,0.0,1.0
2021-12-06,55.415,55.69,55.38,55.69,15915,47.4322857560635,47.6676710954647,47.4023276219579,47.6676710954647,18593.4477106084,0.0,1.0
2021-12-07,55.4503,55.63,55.41,55.63,23081,47.4625006741757,47.6163142941408,47.4280060226198,47.6163142941408,26965.4644428873,0.0,1.0
2021-12-08,55.1596,55.3027,54.73,54.73,15881,47.2136769717614,47.3361629429189,46.8459622742823,46.8459622742823,18553.7256105669,0.0,1.0
2021-12-09,55.14,55.28,55.14,55.2,18052,47.1969004166623,47.3167329530847,47.1969004166623,47.2482572179862,21090.0985279235,0.0,1.0
2021-12-10,55.16,55.4,55.155,55.25,21693,47.2140193504369,47.4194465557325,47.2097396169932,47.2910545524227,25343.8681235455,0.0,1.0
2021-12-13,55.39,55.46,55.32,55.32,18075,47.4108870888452,47.4708033570564,47.350970820634,47.350970820634,21116.9693603045,0.0,1.0
2021-12-14,55.1952,55.32,55.111,55.22,21480,47.2441486738803,47.350970820634,47.172077962689,47.2653761517608,25095.020849756,0.0,1.0
2021-12-15,55.245,55.2491,55.0889,55.09,10238,47.2867748189791,47.2902842004029,47.1531615408681,47.1541030822257,11961.0253007357,0.0,1.0
2021-12-16,55.2549,55.3896,55.2549,55.29,24245,47.2952486911975,47.4105447101697,47.2952486911975,47.325292419972,28325.3622207791,0.0,1.0
2021-12-17,55.39,55.4464,55.31,55.31,17918,47.4108870888452,47.4591624820896,47.3424113537466,47.3424113537466,20933.5467218775,0.0,1.0
2021-12-20,55.1753,55.7,55.141,55.7,39694,47.2271153347745,47.676230562352,47.197756363351,47.676230562352,46374.3835014067,0.0,1.0
2021-12-21,55.2302,55.24,54.86,54.86,13479,47.2741068079859,47.2824950855354,46.9572353438174,46.9572353438174,15747.4760723399,0.0,1.0
2021-12-22,55.3,55.33,54.93,55.33,209812,47.3338518868593,47.3595302875213,47.0171516120286,47.3595302875213,245122.742762059,0.0,1.0
2021-12-23,55.29,55.31,55.15,55.31,29759,47.325292419972,47.3424113537466,47.2054598835496,47.3424113537466,34767.3522098646,0.0,1.0
2021-12-27,55.345,55.37,54.87,54.87,23982,47.3723694878522,47.3937681550705,46.9657948107047,46.9657948107047,28018.1000939875,0.0,1.0
2021-12-28,55.3345,55.67,55.325,55.45,102329,47.3633820476206,47.65055216169,47.3552505540776,47.4622438901691,119550.669857295,0.0,1.0
2021-12-29,54.965,55.12,54.9412,55.12,18626,47.1386960418285,47.2716260497696,47.1182848535124,47.2716260497696,21718.4219328331,0.107,1.0
2021-12-30,55.14,55.14,54.97,55.03,19509,47.2887783088588,47.2887783088588,47.1429841066008,47.1944408838683,22748.0239175153,0.0,1.0
2021-12-31,55.01,55.22,55.01,55.19,15872,47.1772886247792,47.3573873452155,47.1772886247792,47.3316589565817,18507.1831267006,0.0,1.0
2022-01-03,54.64,54.84,54.6,54.84,38869,46.8599718316294,47.0314944225212,46.825667313451,47.0314944225212,45322.3097877853,0.0,1.0
2022-01-04,54.6094,54.6094,54.47,54.565,22865,46.833728875223,46.833728875223,46.7141776293714,46.795650860045,26661.2110756055,0.0,1.0
2022-01-05,54.3715,54.7134,54.37,54.64,25975,46.6297027533572,46.9229206224867,46.6284163339255,46.8599718316294,30287.5555516664,0.0,1.0
2022-01-06,54.31,54.395,54.25,54.25,31642,46.576959556658,46.649856657787,46.5255027793905,46.5255027793905,36895.4314828038,0.0,1.0
2022-01-07,54.1425,54.31,54.05,54.24,31282,46.4333093867861,46.576959556658,46.3539801884987,46.5169266498459,36475.6617042245,0.0,1.0
2022-01-10,54.07,54.0772,53.89,53.89,50748,46.3711324475879,46.37730726086,46.2167621157853,46.2167621157853,59173.5464537427,0.0,1.0
2022-01-11,54.1798,54.2,54.036,54.06,24246,46.4652983499875,46.4826221316675,46.3419736071363,46.3625563180433,28271.4945873226,0.0,1.0
2022-01-12,54.22,54.31,53.92,53.92,52158,46.4997743907567,46.576959556658,46.2424905044191,46.2424905044191,60817.6447531787,0.0,1.0
2022-01-13,54.305,54.31,54.15,54.2,42183,46.5726714918857,46.576959556658,46.4397414839446,46.4826221316675,49186.5238050412,0.0,1.0
2022-01-14,53.9437,54.125,53.92,54.125,44538,46.2628159314397,46.4183011600831,46.2424905044191,46.4183011600831,51932.5177732482,0.0,1.0
2022-01-18,53.48,53.7,53.48,53.69,48273,45.8651408044572,46.0538156544381,45.8651408044572,46.0452395248935,56287.6292260094,0.0,1.0
2022-01-19,53.56,54.1799,53.45,53.45,31913,45.9337498408139,46.4653841112829,45.8394124158234,45.8394124158234,37211.4248439011,0.0,1.0
2022-01-20,53.55,53.7,53.55,53.65,30653,45.9251737112693,46.0538156544381,45.9251737112693,46.0109350067152,35742.2306188732,0.0,1.0
2022-01-21,53.82,53.89,53.76,53.76,46396,46.1567292089732,46.2167621157853,46.1052724317057,46.1052724317057,54098.9962415829,0.0,1.0
2022-01-24,53.7,53.91,53.61,53.91,33055,46.0538156544381,46.2339143748745,45.9766304885368,46.2339143748745,38543.027863728,0.0,1.0
2022-01-25,53.63,53.8,53.63,53.7,24101,45.993782747626,46.139576949884,45.993782747626,46.0538156544381,28102.4206487281,0.0,1.0
2022-01-26,53.3194,53.76,53.2982,53.54,210005,45.7274081639711,46.1052724317057,45.7092267693366,45.9165975817247,244871.53430713,0.0,1.0
2022-01-27,53.28,53.506,53.25,53.33,27299,45.786240412647,45.9804538198027,45.7604598718741,45.8292079806018,31766.9829820367,0.108,1.0
2022-01-28,53.32,53.32,53.0,53.0,15859,45.8206144670108,45.8206144670108,45.5456220321,45.5456220321,18454.6167666259,0.0,1.0
2022-01-31,53.31,53.38,53.18,53.38,37528,45.8120209534199,45.8721755485566,45.7003052767373,45.8721755485566,43670.1467947498,0.0,1.0
2022-02-01,53.38,53.44,53.2001,53.44,12534,45.8721755485566,45.9237366301024,45.7175782390552,45.9237366301024,14585.4194181783,0.0,1.0
2022-02-02,53.44,53.5799,53.43,53.5,23766,45.9237366301024,46.0439598852399,45.9151431165114,45.9752977116481,27655.7426114907,0.0,1.0
2022-02-03,53.09,53.13,53.0501,53.13,22085,45.6229636544187,45.6573377087825,45.5886755351907,45.6573377087825,25699.6160723207,0.0,1.0
2022-02-04,52.62,52.8,52.575,52.7,25750,45.2190685156435,45.3737517602808,45.1803977044841,45.2878166243712,29964.4606684291,0.0,1.0
2022-02-07,52.7,52.705,52.51,52.56,28172,45.2878166243712,45.2921133811666,45.1245398661429,45.1675074340977,32782.8654738246,0.0,1.0
2022-02-08,52.54,52.66,52.535,52.63,31036,45.1503204069158,45.2534425700073,45.1460236501203,45.2276620292344,36115.6117011792,0.0,1.0
2022-02-09,52.66,52.7693,52.54,52.54,27694,45.2534425700073,45.3473696735565,45.1503204069158,45.1503204069158,32226.6319903486,0.0,1.0
2022-02-10,52.07,52.47,52.07,52.32,36598,44.7464252681405,45.090165811779,44.7464252681405,44.9612631079146,42587.93520556,0.0,1.0
2022-02-11,52.37,52.37,51.98,52.16,52741,45.0042306758694,45.0042306758694,44.6690836458219,44.8237668904592,61373.0337908202,0.0,1.0
2022-02-14,52.02,52.25,51.95,52.25,52317,44.7034577001857,44.9011085127779,44.643303105049,44.9011085127779,60879.6383996197,0.0,1.0
2022-02-15,51.79,52.0175,51.79,51.89,21871,44.5058068875936,44.701309321788,44.5058068875936,44.5917420235032,25450.5910399694,0.0,1.0
2022-02-16,51.83,51.93,51.67,51.93,37309,44.5401809419574,44.6261160778671,44.402684724502,44.6261160778671,43415.3034205213,0.0,1.0
2022-02-17,51.875,51.9971,51.83,51.91,30598,44.5788517531168,44.6837785540624,44.5401809419574,44.6089290506851,35605.9249527221,0.0,1.0
2022-02-18,51.96,52.02,51.89,51.96,5319,44.65189661864,44.7034577001857,44.5917420235032,44.65189661864,6189.55208914075,0.0,1.0
2022-02-22,51.91,51.93,51.76,51.8,21394,44.6089290506851,44.6261160778671,44.4800263468207,44.5144004011846,24895.5212248689,0.0,1.0
2022-02-23,51.54,51.84,51.54,51.84,127372,44.2909690478195,44.5487744555484,44.2909690478195,44.5487744555484,148218.768320744,0.0,1.0
2022-02-24,51.61,51.66,51.34,51.34,55312,44.4482303465341,44.4912919918999,44.2156974615591,44.2156974615591,64224.2064024624,0.113,1.0
2022-02-25,51.73,51.7664,51.64,51.64,21744,44.551578295412,44.5829271732382,44.4740673337536,44.4740673337536,25247.5257451392,0.0,1.0
2022-02-28,52.15,52.15,51.89,51.89,61803,44.9132961164843,44.9132961164843,44.6893755605824,44.6893755605824,71761.0758658407,0.0,1.0
2022-03-01,52.33,52.64,52.09,52.33,108393,45.068318039801,45.3353002410687,44.8616221420454,45.068318039801,125857.940493602,0.0,1.0
2022-03-02,51.782,52.1299,51.78,52.07,27471,44.5963624065923,44.8959853350473,44.5946399407777,44.8443974838991,31897.2948742053,0.0,1.0
2022-03-03,51.89,51.9286,51.8,51.8,8230,44.6893755605824,44.7226191508047,44.611864598924,44.611864598924,9556.06773742163,0.0,1.0
2022-03-04,51.9148,52.18,51.91,52.04,8325,44.7107341366838,44.9391331037038,44.7066002187287,44.8185604966797,9666.37471616465,0.0,1.0
2022-03-07,51.29,51.76,51.29,51.62,21653,44.1726358161933,44.5774152826314,44.1726358161933,44.4568426756073,25141.8632707643,0.0,1.0
2022-03-08,51.07,51.21,50.68,51.18,39929,43.983164576584,44.1037371836081,43.6472837427311,44.0779001963886,46362.6037287373,0.0,1.0
2022-03-09,51.1,51.2,50.97,50.97,26856,44.0090015638034,44.0951248545349,43.8970412858525,43.8970412858525,31183.2023276058,0.0,1.0
2022-03-10,50.7057,50.86,50.54,50.86,17909,43.6694174284491,43.8023056660478,43.5267111357069,43.8023056660478,20794.6071821973,0.0,1.0
2022-03-11,50.6199,50.72,50.59,50.6786,22298,43.5955236450014,43.6817330590237,43.5697727810727,43.6460780166608,25890.7896001249,0.0,1.0
2022-03-14,50.0,50.27,49.95,50.26,55913,43.0616453657568,43.2941782507319,43.018583720391,43.2855659216587,64922.0431837734,0.0,1.0
2022-03-15,50.23,50.27,50.12,50.17,14494,43.2597289344393,43.2941782507319,43.1649933146346,43.2080549600004,16829.3615779087,0.0,1.0
2022-03-16,50.49,50.51,50.06,50.38,20066,43.4836494903412,43.5008741484875,43.1133193401957,43.3889138705365,23299.1561627099,0.0,1.0
2022-03-17,50.94,50.95,50.6,50.71,16857,43.871204298633,43.8798166277062,43.5783851101459,43.6731207299505,19573.1025333799,0.0,1.0
2022-03-18,50.99,51.0166,50.83,50.83,11102,43.9142659439988,43.9371747393333,43.7764686788283,43.7764686788283,12890.8218737369,0.0,1.0
2022-03-21,50.42,50.7551,50.4,50.68,34650,43.4233631868291,43.7119623340704,43.4061385286828,43.6472837427311,40233.0190889016,0.0,1.0
2022-03-22,50.29,50.325,50.2334,50.25,27174,43.3114029088782,43.3415460606342,43.2626571263241,43.2769535925856,31552.4404248718,0.0,1.0
2022-03-23,50.42,50.45,50.21,50.21,22249,43.4233631868291,43.4492001740486,43.242504276293,43.242504276293,25833.8944216153,0.0,1.0
2022-03-24,50.42,50.436,50.03,50.29,23637,43.4233631868291,43.4371429133462,43.0874823529762,43.3114029088782,27445.5374373554,0.0,1.0
2022-03-25,50.09,50.26,49.96,50.26,116534,43.1391563274151,43.2855659216587,43.0271960494642,43.2855659216587,135310.668008833,0.0,1.0
2022-03-28,50.3,50.328,50.07,50.07,32932,43.3200152379513,43.3441297593561,43.1219316692688,43.1219316692688,38238.2044627909,0.0,1.0
2022-03-29,50.55,50.61,50.3699,50.39,37542,43.6291978516775,43.680983249721,43.4737553485501,43.4911034568947,43497.2035573886,0.109,1.0
2022-03-30,50.6116,50.6899,50.43,50.43,25526,43.6823641936688,43.7499441381156,43.5256270555904,43.5256270555904,29575.1323319457,0.0,1.0
2022-03-31,50.6,50.7799,50.59,50.59,29733,43.6723523500471,43.8276222351809,43.6637214503732,43.6637214503732,34449.4793397218,0.0,1.0
2022-04-01,50.7,50.73,50.27,50.32,14941,43.7586613467863,43.7845540458081,43.3875326608076,43.4306871591772,17311.0574383609,0.0,1.0
2022-04-04,50.735,50.735,50.56,50.71,40201,43.788869495645,43.788869495645,43.6378287513514,43.7672922464602,46577.9947847899,0.0,1.0
2022-04-05,50.1,50.62,50.1,50.62,16961,43.240807366351,43.6896141493949,43.240807366351,43.6896141493949,19651.4855238631,0.0,1.0
2022-04-06,49.8,50.01,49.59,49.59,32051,42.9818803761333,43.1631292692856,42.8006314829809,42.8006314829809,37135.1784992239,0.0,1.0
2022-04-07,49.69,49.73,49.6,49.64,25954,42.8869404797201,42.9214640784158,42.8092623826548,42.8437859813505,30071.0250154085,0.0,1.0
2022-04-08,49.35,49.455,49.2,49.3,46140,42.5934898908068,42.684114337383,42.4640263956979,42.5503353924372,53459.0850817195,0.0,1.0
2022-04-11,48.93,49.159,48.83,49.1,35288,42.230992104502,42.4286397070349,42.1446831077628,42.3777173989587,40885.6565748531,0.0,1.0
2022-04-12,49.0,49.26,48.93,48.93,49570,42.2914084022195,42.5158117937415,42.230992104502,42.230992104502,57433.1783160129,0.0,1.0
2022-04-13,49.2,49.22,48.99,48.99,21179,42.4640263956979,42.4812881950458,42.2827775025456,42.2827775025456,24538.5774370555,0.0,1.0
2022-04-14,48.775,49.18,48.77,49.07,36315,42.0972131595562,42.4467645963501,42.0928977097193,42.3518246999369,42075.5672896109,0.0,1.0
2022-04-18,48.5,48.78,48.45,48.48,65494,41.8598634185234,42.1015286093932,41.8167089201538,41.8426016191755,75883.1668474672,0.0,1.0
2022-04-19,48.17,48.405,48.0041,48.15,250656,41.5750437292839,41.7778698716211,41.4318571036936,41.5577819299361,290417.001088936,0.0,1.0
2022-04-20,48.57,48.61,48.13,48.15,75239,41.9202797162408,41.9548033149365,41.5405201305883,41.5577819299361,87173.994418368,0.0,1.0
2022-04-21,48.12,48.53,48.01,48.53,34812,41.5318892309143,41.8857561175451,41.4369493345012,41.8857561175451,40334.1497586654,0.0,1.0
2022-04-22,48.0714,48.1823,47.895,47.93,21541,41.4899430584991,41.5856597358829,41.3376939882511,41.3679021371098,24958.0006880217,0.0,1.0
2022-04-25,48.41,48.51,48.15,48.15,45455,41.7821853214581,41.8684943181973,41.5577819299361,41.5577819299361,52665.4250626259,0.0,1.0
2022-04-26,48.51,48.65,48.3773,48.56,18273,41.8684943181973,41.9893269136322,41.7539622795244,41.9116488165669,21171.6051516745,0.0,1.0
2022-04-27,47.97,48.38,47.97,48.19,31025,41.50685962186,41.8616191058075,41.50685962186,41.697218369344,35855.982928089,0.121,1.0
2022-04-28,47.99,48.04,47.8104,48.0,27438,41.5241649625403,41.5674283142412,41.3687630032306,41.5328176328805,31710.441888184,0.0,1.0
2022-04-29,47.66,47.92,47.51,47.51,35771,41.2386268413143,41.463596270159,41.1088367862115,41.1088367862115,41340.9948532046,0.0,1.0
2022-05-02,47.38,47.51,47.29,47.38,30206,40.9963520717891,41.1088367862115,40.9184780387275,40.9963520717891,34909.4543215426,0.0,1.0
2022-05-03,47.62,47.8,47.55,47.56,46109,41.2040161599535,41.3597642260768,41.1434474675723,41.1521001379124,53288.7515497586,0.0,1.0
2022-05-04,47.94,48.0424,47.4201,47.53,36992,41.4809016108394,41.5695049551229,41.0310492798533,41.1261421268919,42752.1199186421,0.0,1.0
2022-05-05,47.37,47.68,47.17,47.68,34741,40.9876994014489,41.2559321819946,40.8146459946453,41.2559321819946,40150.6108913697,0.0,1.0
2022-05-06,47.1,47.29,47.09,47.11,26893,40.754077302264,40.9184780387275,40.7454246319238,40.7627299726042,31080.5785297373,0.0,1.0
2022-05-09,47.14,47.15,46.85,46.97,38542,40.7886879836247,40.7973406539649,40.5377605437594,40.6415925878416,44543.4744243162,0.0,1.0
2022-05-10,47.3199,47.51,47.27,47.3,50018,40.9443495230446,41.1088367862115,40.9011726980471,40.9271307090677,57806.4320418102,0.0,1.0
2022-05-11,47.53,47.6,47.13,47.13,37171,41.1261421268919,41.1867108192732,40.7800353132846,40.7800353132846,42958.9924712328,0.0,1.0
2022-05-12,47.55,47.78,47.54,47.5521,49057,41.1434474675723,41.3424588853965,41.1347947972321,41.1452645283437,56695.7922482921,0.0,1.0
2022-05-13,47.4,47.5,47.25,47.4,39329,41.0136574124695,41.1001841158713,40.8838673573668,41.0136574124695,45453.0202281649,0.0,1.0
2022-05-16,47.31,47.49,47.29,47.44,55528,40.9357833794079,41.0915314455312,40.9184780387275,41.0482680938302,64174.4083813353,0.0,1.0
2022-05-17,47.21,47.23,47.1,47.17,43101,40.849256676006,40.8665620166864,40.754077302264,40.8146459946453,49812.3680961666,0.0,1.0
2022-05-18,47.22,47.26,47.03,47.03,33894,40.8579093463462,40.8925200277069,40.6935086098827,40.6935086098827,39171.7223324626,0.0,1.0
2022-05-19,47.4,47.57,47.27,47.34,37257,41.0136574124695,41.1607528082526,40.9011726980471,40.9617413904284,43058.3837534831,0.0,1.0
2022-05-20,47.57,47.61,47.42,47.52,59579,41.1607528082526,41.1953634896134,41.0309627531499,41.1174894565517,68856.2000603584,0.0,1.0
2022-05-23,47.39,47.535,47.29,47.41,364400,41.0050047421293,41.130468462062,40.9184780387275,41.0223100828097,421141.665721053,0.0,1.0
2022-05-24,47.98,48.0,47.51,47.51,64187,41.5155122922001,41.5328176328805,41.1088367862115,41.1088367862115,74181.7236488398,0.0,1.0
2022-05-25,48.25,48.31,48.0,48.0,59656,41.7491343913851,41.8010504134262,41.5328176328805,41.5328176328805,68945.1899293499,0.0,1.0
2022-05-26,48.23,48.42,48.13,48.4,63461,41.839987429957,42.0048142516798,41.7532364711555,41.9874640599195,73153.0819679108,0.125,1.0
2022-05-27,48.4,48.55,48.31,48.31,49107,41.9874640599195,42.1175904981218,41.9093881969982,41.9093881969982,56606.8671498746,0.0,1.0
2022-05-31,48.1,48.14,47.89,48.12,105045,41.7272111835151,41.7619115670357,41.545034170032,41.7445613752754,121087.998854717,0.0,1.0
2022-06-01,47.88,48.28,47.79,48.16,99161,41.5363590741518,41.8833629093578,41.4582832112305,41.779261758796,114305.364885835,0.0,1.0
2022-06-02,47.9,47.96,47.78,47.96,42320,41.5537092659121,41.605759841193,41.4496081153503,41.605759841193,48783.3224954221,0.0,1.0
2022-06-03,47.76,47.7787,47.66,47.66,24515,41.43225792359,41.4484803528859,41.3455069647885,41.3455069647885,28259.0536619866,0.0,1.0
2022-06-06,47.45,47.77,47.4464,47.77,50320,41.1633299513054,41.4409330194702,41.1602069167886,41.4409330194702,58005.1225890747,0.0,1.0
2022-06-07,47.63,47.715,47.51,47.545,12864,41.3194816771481,41.3932199921294,41.2153805265863,41.2457433621668,14828.6545505933,0.0,1.0
2022-06-08,47.44,47.59,47.4,47.52,12683,41.1546548554253,41.2847812936275,41.1199544719047,41.2240556224665,14620.0113234744,0.0,1.0
2022-06-09,47.21,47.46,47.21,47.4,17730,40.9551276501819,41.1720050471856,40.9551276501819,41.1199544719047,20437.8144575575,0.0,1.0
2022-06-10,46.76,47.12,46.6753,47.04,23238,40.5647483355752,40.8770517872605,40.4912702734703,40.8076510202193,26787.0238220373,0.0,1.0
2022-06-13,45.645,46.13,45.21,45.89,201025,39.5974751449386,40.0182172951258,39.2201084741521,39.8100149940022,231726.545478313,0.0,1.0
2022-06-14,45.56,46.07,45.53,45.995,27438,39.5237368299573,39.9661667198449,39.4977115423169,39.9011035007438,31628.4688712049,0.0,1.0
2022-06-15,46.27,46.28,45.89,46.045,55707,40.1396686374479,40.148343733328,39.8100149940022,39.9444789801445,64214.8522271379,0.0,1.0
2022-06-16,46.17,46.17,45.63,45.67,34303,40.0529176786464,40.0529176786464,39.5844625011184,39.619162884639,39541.9260765705,0.0,1.0
2022-06-17,46.32,46.32,46.1,46.29,52895,40.1830441168486,40.1830441168486,39.9921920074854,40.1570188292082,60973.3894942191,0.0,1.0
2022-06-21,45.8,46.2603,45.78,46.16,72348,39.7319391310809,40.1312537944441,39.7145889393206,40.0442425827662,83397.349146947,0.0,1.0
2022-06-22,46.21,46.4146,46.21,46.295,34399,40.087618062167,40.2651105238748,40.087618062167,40.1613563771483,39652.5876776943,0.0,1.0
2022-06-23,46.48,46.745,46.43,46.49,35496,40.321845650931,40.5517356917549,40.2784701715303,40.3305207468112,40917.1270155365,0.0,1.0
2022-06-24,46.49,46.7434,46.36,46.55,50382,40.3305207468112,40.5503476764141,40.2177445003692,40.382571322092,58076.5915398004,0.0,1.0
2022-06-27,46.13,46.418,46.09,46.37,85791,40.0182172951258,40.2680600564741,39.9835169116052,40.2264195962494,98893.4314793185,0.0,1.0
2022-06-28,46.04,46.08,45.9242,46.07,25936,40.0494476402943,40.0842429901121,39.9487151025718,40.0755441526577,29815.4783737543,0.126,1.0
2022-06-29,46.2,46.22,46.0612,46.08,23798,40.1886290395656,40.2060267144745,40.0678891756978,40.0842429901121,27357.6786836291,0.0,1.0
2022-06-30,46.3937,46.46,46.22,46.22,34585,40.3571255210583,40.4147988133813,40.2060267144745,40.2060267144745,39758.1862876423,0.0,1.0
2022-07-01,46.79,46.92,46.51,46.51,22858,40.7018604493782,40.8149453362861,40.4582930006535,40.4582930006535,26277.0745167827,0.0,1.0
2022-07-05,46.7922,46.85,46.695,46.83,29108,40.7037741936182,40.7540534741049,40.6192214935609,40.736655799196,33461.9426474105,0.0,1.0
2022-07-06,46.57,46.91,46.57,46.85,12806,40.5104860253803,40.8062464988316,40.5104860253803,40.7540534741049,14721.5074049312,0.0,1.0
2022-07-07,46.57,46.72,46.54,46.68,17455,40.5104860253803,40.640968587197,40.4843895130169,40.6061732373792,20065.8997152175,0.0,1.0
2022-07-08,46.5,46.5,46.38,46.41,28491,40.4495941631991,40.4495941631991,40.3452081137457,40.371304626109,32752.6524655549,0.0,1.0
2022-07-11,46.565,46.69,46.46,46.46,33484,40.506136606653,40.6148720748337,40.4147988133813,40.4147988133813,38492.499917751,0.0,1.0
2022-07-12,46.64,46.86,46.5,46.5,21505,40.5713778875614,40.7627523115593,40.4495941631991,40.4495941631991,24721.6942638644,0.0,1.0
2022-07-13,46.89,46.9399,46.28,46.29,32711,40.7888488239227,40.8322560228204,40.2582197392012,40.2669185766556,37603.8754273549,0.0,1.0
2022-07-14,46.65,46.71,46.37,46.44,15304,40.5800767250159,40.6322697497426,40.3365092762912,40.3974011384724,17593.1554993806,0.0,1.0
2022-07-15,46.92,46.9997,46.72,46.77,59916,40.8149453362861,40.884275070798,40.640968587197,40.6844627744693,68878.1694263518,0.0,1.0
2022-07-18,46.69,47.12,46.43,46.8,70450,40.6148720748337,40.9889220853751,40.3887023010179,40.7105592868326,80987.8335684372,0.0,1.0
2022-07-19,46.7799,46.83,46.65,46.74,33771,40.6930746235492,40.736655799196,40.5800767250159,40.6583662621059,38822.4290623094,0.0,1.0
2022-07-20,46.77,46.93,46.73,46.93,35741,40.6844627744693,40.8236441737405,40.6496674246515,40.8236441737405,41087.0994970833,0.0,1.0
2022-07-21,47.19,47.2,46.82,46.82,18063,41.0498139475562,41.0585127850107,40.7279569617415,40.7279569617415,20764.843686965,0.0,1.0
2022-07-22,47.55,47.75,47.43,47.56,12120,41.3629720959165,41.5369488450055,41.2585860464631,41.371670933371,13932.8962789136,0.0,1.0
2022-07-25,47.3,47.41,47.25,47.41,19418,41.1455011595552,41.2411883715542,41.102006972283,41.2411883715542,22322.5230976851,0.0,1.0
2022-07-26,47.28,47.51,47.26,47.36,36920,41.1281034846463,41.3281767460987,41.1107058097374,41.1976941842819,42442.4530212449,0.0,1.0
2022-07-27,47.38,47.59,47.36,47.39,10060,41.3186080248988,41.5017424209568,41.3011666538456,41.3273287104254,11535.7903565573,0.119,1.0
2022-07-28,47.704,47.78,47.6,47.6,29251,41.6011582359597,41.6674354459617,41.5104631064834,41.5104631064834,33542.0878448965,0.0,1.0
2022-07-29,47.86,47.98,47.61,47.61,27096,41.7372009301743,41.8418491564931,41.5191837920099,41.5191837920099,31070.9518390932,0.0,1.0
2022-08-01,48.01,48.14,47.585,47.86,228754,41.8680112130728,41.9813801249183,41.4973820781935,41.7372009301743,262311.947040151,0.0,1.0
2022-08-02,47.54,48.02,47.515,47.97,33556,41.4581389933239,41.8767318985994,41.4363372795075,41.8331284709665,38478.6263622901,0.0,1.0
2022-08-03,47.87,47.88,47.43,47.55,42956,41.7459216157008,41.7546423012274,41.3622114525317,41.4668596788505,49257.5954827313,0.0,1.0
2022-08-04,48.01,48.05,47.8098,47.81,20209,41.8680112130728,41.9028939551791,41.6934230888309,41.6935975025414,23173.6369101061,0.0,1.0
2022-08-05,47.5025,47.6,47.28,47.6,25316,41.4254364225993,41.5104631064834,41.2314011696331,41.5104631064834,29029.827899265,0.0,1.0
2022-08-08,47.66,47.7814,47.63,47.69,53040,41.5627872196428,41.6686563419354,41.5366251630631,41.5889492762225,60820.9066115111,0.0,1.0
2022-08-09,47.48,47.53,47.457,47.53,17013,41.4058148801645,41.4494183077974,41.3857573034534,41.4494183077974,19508.7874091561,0.0,1.0
2022-08-10,47.76,47.9578,47.74,47.74,11583,41.6499940749085,41.8224892346241,41.6325527038554,41.6325527038554,13282.2126938373,0.0,1.0
2022-08-11,47.4314,48.0,47.43,47.95,43478,41.3634323485054,41.8592905275463,41.3622114525317,41.8156870999134,49856.1722785685,0.0,1.0
2022-08-12,47.88,47.88,47.61,47.65,26700,41.7546423012274,41.7546423012274,41.5191837920099,41.5540665341162,30616.8590974235,0.0,1.0
2022-08-15,47.87,47.9997,47.87,47.95,27885,41.7459216157008,41.8590289069805,41.7459216157008,41.8156870999134,31975.6972259047,0.0,1.0
2022-08-16,47.79,47.82,47.58,47.82,8060,41.6761561314882,41.702318188068,41.4930217354302,41.702318188068,9242.39267135708,0.0,1.0
2022-08-17,47.4301,47.55,47.34,47.53,9326,41.3622986593869,41.4668596788505,41.2837252827925,41.4494183077974,10694.1134060888,0.0,1.0
2022-08-18,47.51,47.6,47.46,47.6,33738,41.4319769367442,41.5104631064834,41.3883735091114,41.5104631064834,38687.3255516433,0.0,1.0
2022-08-19,47.11,47.18,47.01,47.15,38020,41.0831495156813,41.1441943143673,40.9959426604156,41.1180322577876,43597.4899956571,0.0,1.0
2022-08-22,46.82,46.97,46.81,46.97,17152,40.8302496354108,40.9610599183093,40.8215289498842,40.9610599183093,19668.1785482775,0.0,1.0
2022-08-23,46.8578,47.01,46.79,46.79,8777,40.8632138267012,40.9959426604156,40.804087578831,40.804087578831,10064.5757415014,0.0,1.0
2022-08-24,46.77,46.79,46.7049,46.75,15230,40.7866462077779,40.804087578831,40.7298745449999,40.7692048367247,17464.2233728,0.0,1.0
2022-08-25,47.14,47.148,45.9201,45.9201,26126,41.1093115722611,41.1162881206823,40.0454751448745,40.0454751448745,29958.653961771,0.0,1.0
2022-08-26,46.94,47.11,46.91,47.06,15099,40.9348978617296,41.0831495156813,40.9087358051499,41.0395460880485,17314.0058244194,0.0,1.0
2022-08-29,46.42,46.5697,46.42,46.52,27703,40.593046989088,40.7239556304983,40.593046989088,40.6804943113394,31679.6435691484,0.128,1.0
2022-08-30,46.51,46.63,46.3501,46.42,19912,40.6717495791142,40.7766863658159,40.5319213108343,40.593046989088,22770.2798523223,0.0,1.0
2022-08-31,46.1,46.43,46.1,46.42,10576,40.3132155578836,40.6017917213131,40.3132155578836,40.593046989088,12094.1381939614,0.0,1.0
2022-09-01,45.87,45.92,45.61,45.84,19379,40.1120867167054,40.1558103778311,39.8847236788519,40.08585252003,22160.7700511326,0.0,1.0
2022-09-02,45.98,46.24,45.98,46.06,14042,40.2082787711819,40.4356418090355,40.2082787711819,40.278236628983,16057.6672200838,0.0,1.0
2022-09-06,45.5,45.81,45.13,45.81,40085,39.7885316243753,40.0596183233546,39.4649765320453,40.0596183233546,45839.0251044766,0.0,1.0
2022-09-07,45.92,45.945,45.57,45.57,20332,40.1558103778311,40.177672208394,39.8497447499513,39.8497447499513,23250.5690014773,0.0,1.0
2022-09-08,45.85,46.03,45.77,45.77,24666,40.0945972522552,40.2520024323076,40.0246393944541,40.0246393944541,28206.6956025201,0.0,1.0
2022-09-09,45.96,46.12,45.95,45.96,25061,40.1907893067317,40.3307050223339,40.1820445745065,40.1907893067317,28658.3961118445,0.0,1.0
2022-09-12,45.905,46.17,45.86,46.13,18821,40.1426932794934,40.3744286834596,40.1033419844803,40.339449754559,21522.6716101123,0.0,1.0
2022-09-13,45.59,45.75,45.5075,45.75,12165,39.8672342144016,40.0071499300038,39.7950901735442,40.0071499300038,13911.232141598,0.0,1.0
2022-09-14,45.72,45.7599,45.52,45.52,21243,39.9809157333284,40.0158072149067,39.8060210888256,39.8060210888256,24292.3390369064,0.0,1.0
2022-09-15,45.58,45.67,45.52,45.61,11874,39.8584894821764,39.9371920722027,39.8060210888256,39.8847236788519,13578.4603739692,0.0,1.0
2022-09-16,45.51,45.58,45.4,45.4,16242,39.7972763566005,39.8584894821764,39.701084302124,39.701084302124,18573.4675251817,0.0,1.0
2022-09-19,45.57,45.6,45.35,45.36,31769,39.8497447499513,39.8759789466267,39.6573606409983,39.6661053732234,36329.2999512066,0.0,1.0
2022-09-20,45.12,45.291,45.12,45.14,11166,39.4562317998201,39.60576672087,39.4562317998201,39.4737212642704,12768.830093965,0.0,1.0
2022-09-21,45.32,45.41,45.0044,45.12,45207,39.6311264443229,39.7098290343491,39.3551426952975,39.4562317998201,51696.2656329816,0.0,1.0
2022-09-22,44.82,45.1,44.71,45.1,34141,39.193889833066,39.4387423353699,39.0976977785895,39.4387423353699,39041.7900983394,0.0,1.0
2022-09-23,45.04,45.04,44.4,44.84,205276,39.386273942019,39.386273942019,38.8266110796102,39.2113792975163,234742.465195124,0.0,1.0
2022-09-26,43.97,44.54,43.97,44.47,28208,38.4505875939293,38.9490373307622,38.4505875939293,38.8878242051862,32257.1340937277,0.0,1.0
2022-09-27,43.53,44.05,43.51,43.96,19248,38.0658193760233,38.5205454517304,38.048329911573,38.4418428617042,22010.9655784199,0.0,1.0
2022-09-28,44.15,44.15,43.56,43.56,31523,38.7295445519112,38.7295445519112,38.2119809893828,38.2119809893828,35934.8519612612,0.139,1.0
2022-09-29,43.76,43.84,43.55,43.74,11836,38.3874262648162,38.4576043749895,38.2032087256112,38.3698817372728,13492.526339926,0.0,1.0
2022-09-30,43.8,44.04,43.66,44.0,26600,38.4225153199028,38.6330496504229,38.2997036270995,38.5979605953362,30322.8456101751,0.0,1.0
2022-10-03,44.26,44.48,44.07,44.09,36390,38.8260394533995,39.0190292563762,38.6593664417379,38.6769109692812,41483.0207426418,0.0,1.0
2022-10-04,44.5,44.625,44.35,44.35,15054,39.0365737839196,39.1462270810654,38.9049898273446,38.9049898273446,17160.906684796,0.0,1.0
2022-10-05,44.18,44.205,43.97,44.15,16120,38.7558613432262,38.7777920026554,38.5716438040212,38.7295445519112,18376.1004224068,0.0,1.0
2022-10-06,44.12,44.18,44.01,44.18,11984,38.7032277605962,38.7558613432262,38.6067328591079,38.7558613432262,13661.2399170052,0.0,1.0
2022-10-07,43.725,43.88,43.68,43.88,10156,38.3567233416153,38.4926934300762,38.3172481546428,38.4926934300762,11577.3992487571,0.0,1.0
2022-10-10,43.42,43.72,43.34,43.72,31555,38.0891692965795,38.3523372097295,38.0189911864062,38.3523372097295,35971.3305725216,0.0,1.0
2022-10-11,43.44,43.64,43.29,43.48,19339,38.1067138241228,38.2821590995562,37.9751298675478,38.1418028792095,22045.6207238788,0.0,1.0
2022-10-12,43.3623,43.391,43.22,43.35,24110,38.038553334617,38.0637297316417,37.9137240211461,38.0277634501778,27484.3536714782,0.0,1.0
2022-10-13,43.3907,43.4,42.75,42.75,33866,38.0634665637285,38.0716247690362,37.5014276238778,37.5014276238778,38605.7702794808,0.0,1.0
2022-10-14,43.035,43.425,43.035,43.4,16172,37.7514371413703,38.0935554284653,37.7514371413703,38.0716247690362,18435.3781657049,0.0,1.0
2022-10-17,42.92,43.37,42.92,43.05,29465,37.6505561079961,38.0453079777212,37.6505561079961,37.7645955370278,33588.8212745793,0.0,1.0
2022-10-18,43.3175,43.4024,43.066,43.21,33408,37.9992535929199,38.0737301123414,37.7786311590625,37.9049517573745,38083.6701558169,0.0,1.0
2022-10-19,42.864,43.115,42.85,43.06,20328,37.6014314308748,37.8216152515436,37.5891502615945,37.7733678007995,23173.0378031443,0.0,1.0
2022-10-20,42.41,42.92,42.41,42.7,31213,37.2031706556411,37.6505561079961,37.2031706556411,37.4575663050194,35581.4654146765,0.0,1.0
2022-10-21,42.6815,42.73,42.3,42.3,26696,37.4413376170419,37.4838830963344,37.1066757541527,37.1066757541527,30432.2814439561,0.0,1.0
2022-10-24,42.65,42.71,42.45,42.661,76096,37.4137049861611,37.4663385687911,37.2382597107278,37.4233544763099,86746.1375771384,0.0,1.0
2022-10-25,43.13,43.1634,43.02,43.02,16501,37.8347736472011,37.8640730081985,37.7382787457128,37.7382787457128,18810.4238877255,0.0,1.0
2022-10-26,43.275,43.4262,43.2,43.25,13557,37.9619714718903,38.0946081001179,37.8961794936028,37.9400408124611,15454.3916517723,0.0,1.0
2022-10-27,43.295,43.4235,43.19,43.23,15716,38.0909237493338,38.2039779981337,37.9985447911705,38.0337367752327,17863.1588059583,0.127,1.0
2022-10-28,43.25,43.4,43.25,43.3137,26130,38.0513327672638,38.1833027074971,38.0513327672638,38.1073760018829,29699.9452532255,0.0,1.0
2022-10-31,43.49,43.49,43.03,43.15,52134,38.2624846716371,38.2624846716371,37.8577768549217,37.9633528071083,59256.6760746902,0.0,1.0
2022-11-01,43.36,43.49,43.22,43.45,17483,38.1481107234349,38.2624846716371,38.0249387792172,38.2272926875749,19871.5707180307,0.0,1.0
2022-11-02,43.21,43.74,43.16,43.39,14181,38.0161407832016,38.4824345720259,37.9721508031239,38.1745047114816,16118.4433079216,0.0,1.0
2022-11-03,43.08,43.13,42.82,42.9,21314,37.9017668349994,37.9457568150772,37.6730189385951,37.7434029067195,24225.9714170397,0.0,1.0
2022-11-04,43.13,43.25,43.04,43.07,23786,37.9457568150772,38.0513327672638,37.8665748509372,37.8929688389839,27035.7021734872,0.0,1.0
2022-11-07,43.0336,43.13,42.94,43.13,28023,37.8609441334873,37.9457568150772,37.7785948907817,37.9457568150772,31851.5715970584,0.0,1.0
2022-11-08,43.17,43.31,43.05,43.05,29748,37.9809487991394,38.1041207433572,37.8753728469528,37.8753728469528,33812.2453652105,0.0,1.0
2022-11-09,43.115,43.2658,43.07,43.08,12997,37.9325598210539,38.0652336009684,37.8929688389839,37.9017668349994,14772.6822983609,0.0,1.0
2022-11-10,44.36,44.39,43.87,43.96,23865,39.0279103249902,39.0543043130368,38.5968085202281,38.6759904843681,27125.4953489562,0.0,1.0
2022-11-11,44.37,44.405,44.21,44.21,18759,39.0367083210057,39.0675013070601,38.8959403847569,38.8959403847569,21321.900995226,0.0,1.0
2022-11-14,44.18,44.3,44.18,44.2843,46914,38.8695463967102,38.9751223488968,38.8695463967102,38.9613094951524,53323.5067588909,0.0,1.0
2022-11-15,44.68,44.68,44.405,44.5,10659,39.3094461974878,39.3094461974878,39.0675013070601,39.1510822692079,12115.2589534684,0.0,1.0
2022-11-16,45.0,45.07,44.78,44.96,31489,39.5909820699855,39.6525680420944,39.3974261576434,39.5557900859233,35791.1050929513,0.0,1.0
2022-11-17,44.75,44.75,44.61,44.7251,34988,39.3710321695967,39.3710321695967,39.247860225379,39.349125159518,39768.1471304957,0.0,1.0
2022-11-18,44.78,44.87,44.7,44.78,48871,39.3974261576434,39.4766081217833,39.3270421895189,39.3974261576434,55547.8769410784,0.0,1.0
2022-11-21,44.72,44.91,44.67,44.91,45483,39.34463818155,39.5118001058455,39.3006482014723,39.5118001058455,51696.9999981804,0.0,1.0
2022-11-22,45.0538,45.06,44.85,44.85,21153,39.6383152885492,39.6437700460788,39.4590121297522,39.4590121297522,24042.9751986788,0.0,1.0
2022-11-23,45.41,45.41,45.11,45.11,81394,39.9516999066231,39.9516999066231,39.6877600261566,39.6877600261566,92514.2496724468,0.0,1.0
2022-11-25,45.34,45.4,45.26,45.4,21661,39.8901139345143,39.9429019106076,39.8197299663899,39.9429019106076,24620.3794156187,0.0,1.0
2022-11-28,45.06,45.2466,44.98,45.22,57146,39.7599035934841,39.9245551250097,39.6893134406328,39.9010838991867,64763.7073350951,0.132,1.0
2022-11-29,44.9188,45.11,44.89,45.11,41920,39.6353119737016,39.8040224390162,39.6098995186751,39.8040224390162,47508.042758674,0.0,1.0
2022-11-30,45.62,45.62,44.79,44.81,74366,40.2540346634431,40.2540346634431,39.521661827611,39.5393093658239,84279.1771896839,0.0,1.0
2022-12-01,45.8136,45.8136,45.43,45.74,41388,40.4248628333432,40.4248628333432,40.0863830504213,40.35991989272,46905.1258038168,0.0,1.0
2022-12-02,45.97,46.06,45.5496,45.61,44734,40.5628665821674,40.6422805041251,40.1919153289339,40.2452108943367,50697.1561251557,0.0,1.0
2022-12-05,45.71,45.81,45.57,45.81,77112,40.3334485854008,40.4216862764649,40.209915817911,40.4216862764649,87391.2259829883,0.0,1.0
2022-12-06,45.8911,45.96,45.78,45.82,74273,40.4932470439178,40.554042813061,40.3952149691456,40.4305100455713,84173.7800528388,0.0,1.0
2022-12-07,46.32,46.35,45.9,45.9,63120,40.8716985008918,40.898169808211,40.5011001984226,40.5011001984226,71534.0567492248,0.0,1.0
2022-12-08,46.24,46.58,46.123,46.3,58797,40.8011083480405,41.1011164976584,40.6978702494955,40.854050962679,66634.7898397366,0.0,1.0
2022-12-09,45.94,46.12,45.94,46.12,103903,40.5363952748482,40.6952231187636,40.5363952748482,40.6952231187636,117753.534512274,0.0,1.0
2022-12-12,45.88,46.145,45.84,46.11,63995,40.4834526602097,40.7172825415296,40.4481575837841,40.6863993496572,72525.6964776085,0.0,1.0
2022-12-13,46.25,46.6112,46.21,46.51,123459,40.8099321171469,41.1286466572704,40.7746370407213,41.0393501139136,139916.39911601,0.0,1.0
2022-12-14,46.26,46.35,45.925,46.08,58134,40.8187558862533,40.898169808211,40.5231596211886,40.6599280423379,65883.4102512585,0.0,1.0
2022-12-15,46.28,46.36,46.18,46.36,73589,40.8364034244661,40.9069935773174,40.748165733402,40.9069935773174,83398.6011108794,0.0,1.0
2022-12-16,46.22,46.27,45.61,45.94,74371,40.7834608098277,40.8275796553597,40.2452108943367,40.5363952748482,84284.8437024176,0.0,1.0
2022-12-19,45.8,46.04,45.72,46.04,75716,40.4128625073584,40.6246329659123,40.3422723545072,40.6246329659123,85809.1356277616,0.0,1.0
2022-12-20,45.3989,45.65,45.3,45.65,105092,40.0589411285003,40.2805059707623,39.9716740520379,40.2805059707623,119101.031240329,0.0,1.0
2022-12-21,45.5778,45.68,45.47,45.52,80156,40.216798357814,40.3069772780815,40.1216781268469,40.165796972379,90840.9989352166,0.0,1.0
2022-12-22,45.67,45.67,45.5194,45.5194,35066,40.2981535089751,40.2981535089751,40.1652675462326,40.1652675462326,39740.3871034271,0.0,1.0
2022-12-23,45.409,46.06,45.38,46.06,34369,40.0678531352978,40.6422805041251,40.0422642048892,40.6422805041251,38950.4752283604,0.0,1.0
2022-12-27,45.06,45.32,44.93,45.18,200086,39.7599035934841,39.9893215902508,39.6451945951008,39.865788822761,226757.973363837,0.0,1.0
2022-12-28,44.87,45.08,44.81,45.08,125741,39.7104904864882,39.8963430160662,39.6573897637517,39.8963430160662,142078.29218125,0.134,1.0
2022-12-29,45.06,45.06,44.87,44.87,76564,39.878642775154,39.878642775154,39.7104904864882,39.7104904864882,86511.8168502333,0.0,1.0
2022-12-30,44.84,45.005,44.79,44.93,90913,39.6839401251199,39.8299671126455,39.6396895228395,39.7635912092248,102725.155494818,0.0,1.0
2023-01-03,44.93,45.35,44.92,45.35,128633,39.7635912092248,40.1352962683807,39.7547410887687,40.1352962683807,145346.044314509,0.0,1.0
2023-01-04,45.3,45.37,45.2099,45.34,15282,40.0910456661002,40.1529965092928,40.0113060807908,40.1264461479246,17267.5615838418,0.0,1.0
2023-01-05,45.29,45.3,45.02,45.11,30982,40.0821955456441,40.0910456661002,39.8432422933296,39.9228933774344,35007.4331233207,0.0,1.0
2023-01-06,45.8679,45.91,45.37,45.37,63210,40.5936440068017,40.6309030139219,40.1529965092928,40.1529965092928,71422.7566885644,0.0,1.0
2023-01-09,45.95,46.05,45.84,45.87,109076,40.6663034957462,40.7548047003072,40.5689521707292,40.5955025320975,123248.040002561,0.0,1.0
2023-01-10,45.88,45.97,45.7884,45.97,11060,40.6043526525536,40.6840037366584,40.5232855491758,40.6840037366584,12497.0050462826,0.0,1.0
2023-01-11,46.2256,46.23,46.09,46.12,16905,40.9102128155161,40.9141068685168,40.7902051821315,40.8167555434998,19101.434928337,0.0,1.0
2023-01-12,46.66,46.66,46.1747,46.33,27389,41.2946620481288,41.2946620481288,40.8651657023946,41.0026080730778,30947.6013754642,0.0,1.0
2023-01-13,46.5701,46.68,46.52,46.56,17195,41.2150994652285,41.312362289041,41.1707603617435,41.2061608435679,19429.1140841618,0.0,1.0
2023-01-17,46.46,46.55,46.38,46.38,49066,41.117659639007,41.1973107231118,41.0468586753582,41.0468586753582,55441.0533093039,0.0,1.0
2023-01-18,46.94,47.07,46.8589,47.0,17721,41.5424654208994,41.6575169868286,41.4706909440005,41.595566143636,20023.4562771405,0.0,1.0
2023-01-19,46.83,46.86,46.74,46.79,43329,41.4451140958824,41.4716644572507,41.3654630117776,41.409713614058,48958.6556645912,0.0,1.0
2023-01-20,46.64,46.69,46.5407,46.65,22865,41.2769618072166,41.3212124094971,41.1890801110876,41.2858119276727,25835.8065445978,0.0,1.0
2023-01-23,46.57,46.64,46.51,46.64,52418,41.215010964024,41.2769618072166,41.1619102412874,41.2769618072166,59228.5723793888,0.0,1.0
2023-01-24,46.81,46.82,46.52,46.63,14131,41.4274138549702,41.4362639754263,41.1707603617435,41.2681116867605,15967.0143136546,0.0,1.0
2023-01-25,46.84,47.0,46.65,47.0,33870,41.4539642163385,41.595566143636,41.2858119276727,41.595566143636,38270.665544086,0.0,1.0
2023-01-26,46.8,46.92,46.69,46.92,11252,41.4185637345141,41.5247651799872,41.3212124094971,41.5247651799872,12713.9512460011,0.0,1.0
2023-01-27,46.57,46.79,46.51,46.79,50074,41.3424526985917,41.5377573924652,41.2891877820808,41.5377573924652,56405.6079836656,0.144,1.0
2023-01-30,46.43,46.62,46.4,46.62,57558,41.2181678933995,41.3868401290175,41.191535435144,41.3868401290175,64835.9225211451,0.0,1.0
2023-01-31,46.75,46.75,46.4801,46.62,11890,41.5022474481246,41.5022474481246,41.2626440986861,41.3868401290175,13393.4313001914,0.0,1.0
2023-02-01,47.09,47.184,46.7,46.81,20931,41.8040819750201,41.8875303442206,41.4578600176988,41.5555123646356,23577.6207354336,0.0,1.0
2023-02-02,47.25,47.4132,47.25,47.25,18350,41.9461217523826,42.0910023252924,41.9461217523826,41.9461217523826,20670.2661361238,0.0,1.0
2023-02-03,46.84,47.2,46.74,47.2,52863,41.5821448228911,41.9017343219568,41.4933699620394,41.9017343219568,59547.2631473521,0.0,1.0
2023-02-06,46.49,46.65,46.48,46.65,20633,41.2714328099104,41.413472587273,41.2625553238253,41.413472587273,23241.9401191631,0.0,1.0
2023-02-07,46.39,46.62,46.35,46.39,13799,41.1826579490588,41.3868401290175,41.1471480047182,41.1826579490588,15543.8148453609,0.0,1.0
2023-02-08,46.43,46.47,46.26,46.35,11525,41.2181678933995,41.2536778377401,41.0672506299517,41.1471480047182,12982.278867511,0.0,1.0
2023-02-09,46.1748,46.5781,46.1748,46.54,28419,40.9916144485062,41.3496434623207,40.9916144485062,41.3158202403362,32012.4410529974,0.0,1.0
2023-02-10,45.9,46.13,45.9,46.07,8090,40.747661130886,40.9518433108447,40.747661130886,40.8985783943337,9112.94022023114,0.0,1.0
2023-02-13,46.03,46.03,45.9185,46.01,35127,40.8630684499931,40.8630684499931,40.7640844801435,40.8453134778227,39568.6342541482,0.0,1.0
2023-02-14,45.91,46.03,45.72,46.01,22590,40.7565386169711,40.8630684499931,40.5878663813531,40.8453134778227,25446.3930253426,0.0,1.0
2023-02-15,45.77,45.88,45.699,45.88,20244,40.6322538117789,40.7299061587157,40.5692236605743,40.7299061587157,22803.7530059777,0.0,1.0
2023-02-16,45.53,45.6562,45.51,45.64,14111,40.419194145735,40.5312280201298,40.4014391735647,40.5168464926718,15895.2656919261,0.0,1.0
2023-02-17,45.64,45.64,45.3832,45.53,9523,40.5168464926718,40.5168464926718,40.2888726500049,40.419194145735,10727.1359353846,0.0,1.0
2023-02-21,45.18,45.47,45.14,45.47,92698,40.1084821327544,40.3659292292241,40.0729721884138,40.3659292292241,104419.200560567,0.0,1.0
2023-02-22,45.26,45.62,45.22,45.24,78104,40.1795020214357,40.4990915205015,40.1439920770951,40.1617470492654,87979.8619234775,0.0,1.0
2023-02-23,45.48,45.55,45.25,45.25,49581,40.3748067153092,40.4369491179054,40.1706245353506,40.1706245353506,55850.2705882918,0.0,1.0
2023-02-24,45.07,45.52,45.0483,45.52,22893,40.1351145910099,40.5358423825776,40.1157906063943,40.5358423825776,25707.8501086706,0.14,1.0
2023-02-27,45.27,45.27,45.14,45.17,27574,40.3132158317066,40.3132158317066,40.1974500252538,40.2241652113583,30964.4109071106,0.0,1.0
2023-02-28,45.175,45.2099,45.018,45.06,23634,40.2286177423757,40.2596964088773,40.0888082684288,40.1262095289751,26539.961100263,0.0,1.0
2023-03-01,44.95,45.13,44.94,45.13,27469,40.0282538465919,40.1885449632189,40.019348784557,40.1885449632189,30846.5004427149,0.0,1.0
2023-03-02,44.89,44.91,44.76,44.88,12370,39.9748234743828,39.9926335984525,39.85905766793,39.965918412348,13890.9756626154,0.0,1.0
2023-03-03,45.34,45.34,45.14,45.17,15364,40.3755512659505,40.3755512659505,40.1974500252538,40.2241652113583,17253.1083330981,0.0,1.0
2023-03-06,45.25,45.57,45.25,45.49,18190,40.295405707637,40.5803676927518,40.295405707637,40.5091271964731,20426.5842605477,0.0,1.0
2023-03-07,45.1794,45.33,45.11,45.23,12219,40.232535969671,40.3666462039157,40.1707348391493,40.2775955835673,13721.4091852464,0.0,1.0
2023-03-08,45.03,45.3,45.0,45.28,12932,40.0994943428706,40.3399310178112,40.0727791567661,40.3221208937415,14522.0773863333,0.0,1.0
2023-03-09,45.085,45.2199,45.06,45.1,7729,40.1484721840622,40.2686014709121,40.1262095289751,40.1618297771144,8679.33313632616,0.0,1.0
2023-03-10,45.5577,45.65,45.36,45.36,13430,40.5694144664489,40.6516081890304,40.3933613900202,40.3933613900202,15081.30987461,0.0,1.0
2023-03-13,45.6,46.05,45.45,45.77,20406,40.6070828788563,41.0078106704239,40.4735069483337,40.7584689334485,22915.0565376985,0.0,1.0
2023-03-14,45.36,45.68,45.21,45.49,31425,40.3933613900202,40.678323375135,40.2597854594976,40.5091271964731,35288.9175584228,0.0,1.0
2023-03-15,45.67,45.79,45.399,45.6,18501,40.6694183131001,40.7762790575182,40.428091131956,40.6070828788563,20775.8238265197,0.0,1.0
2023-03-16,45.495,45.9,45.4086,45.9,12520,40.5135797274905,40.8742347399014,40.4366399915095,40.8742347399014,14059.4191831807,0.0,1.0
2023-03-17,45.645,45.78,45.5,45.5,25381,40.647155658013,40.7673739954833,40.5180322585079,40.5180322585079,28501.7666364464,0.0,1.0
2023-03-20,45.5933,45.77,45.5843,45.76,10595,40.6011164872929,40.7584689334485,40.5931019314616,40.7495638714137,11897.7273359265,0.0,1.0
2023-03-21,45.72,45.77,45.61,45.7,26103,40.7139436232743,40.7584689334485,40.6159879408911,40.6961334992046,29312.5414487672,0.0,1.0
2023-03-22,46.05,46.2387,45.69,45.69,14622,41.0078106704239,41.1758491910213,40.6872284371698,40.6872284371698,16419.8743847019,0.0,1.0
2023-03-23,46.1087,46.124,45.89,46.07,14957,41.0600833845684,41.0737081294817,40.8653296778665,41.0256207944936,16796.0649139644,0.0,1.0
2023-03-24,46.135,46.22,46.07,46.22,15366,41.08350369772,41.1591967250162,41.0256207944936,41.1591967250162,17255.3542467057,0.0,1.0
2023-03-27,45.71,45.95,45.66,45.95,11364,40.7050385612395,40.9187600500756,40.6605132510653,40.9187600500756,12761.2811180244,0.0,1.0
2023-03-28,45.6214,45.6799,45.5539,45.63,10053,40.6261397116108,40.6782343245146,40.5660305428757,40.6337980649608,11289.084748284,0.0,1.0
2023-03-29,45.65,45.65,45.43,45.5,9265,40.7744980451112,40.7744980451112,40.5779944400745,40.6405183144044,10372.8376872247,0.138,1.0
2023-03-30,45.71,45.76,45.63,45.63,10766,40.8280899373939,40.8727498476295,40.756634081017,40.756634081017,12053.3157626186,0.0,1.0
2023-03-31,46.12,46.12,45.85,45.85,23545,41.1943012013259,41.1943012013259,40.9531376860536,40.9531376860536,26360.3306363417,0.0,1.0
2023-04-03,46.35,46.35,46.05,46.16,33625,41.3997367884097,41.3997367884097,41.1317773269961,41.2300291295144,37645.6197768949,0.0,1.0
2023-04-04,46.43,46.4899,46.14,46.29,13887,41.4711926447867,41.524695217249,41.2121651654202,41.346144896127,15547.5010213157,0.0,1.0
2023-04-05,46.5417,46.6,46.42,46.6,6368,41.5709628842531,41.6230363395878,41.4622606627396,41.6230363395878,7129.43663165104,0.0,1.0
2023-04-06,46.59,46.76,46.54,46.76,33528,41.6141043575407,41.7659480523417,41.569444447305,41.7659480523417,37537.0212603637,0.0,1.0
2023-04-10,46.34,46.54,46.21,46.54,23809,41.3908048063626,41.569444447305,41.27468903975,41.569444447305,26655.89773288,0.0,1.0
2023-04-11,46.33,46.46,46.2199,46.45,30584,41.3818728243155,41.4979885909281,41.2835317019767,41.489056608881,34241.0003050276,0.0,1.0
2023-04-12,46.26,46.58,46.23,46.58,17648,41.3193489499856,41.6051723754935,41.2925530038443,41.6051723754935,19758.212574651,0.0,1.0
2023-04-13,46.2941,46.55,46.29,46.55,11637,41.3498070087663,41.5783764293522,41.346144896127,41.5783764293522,13028.4632667279,0.0,1.0
2023-04-14,46.165,46.24,46.07,46.24,14771,41.234495120538,41.3014849858914,41.1496412910903,41.3014849858914,16537.2029657848,0.0,1.0
2023-04-17,46.03,46.24,45.9501,46.15,27568,41.1139133629018,41.3014849858914,41.0425468263453,41.2210971474673,30864.3701415447,0.0,1.0
2023-04-18,46.09,46.09,45.99,46.05,23290,41.1675052551846,41.1675052551846,41.0781854347133,41.1317773269961,26074.8396908217,0.0,1.0
2023-04-19,45.92,45.97,45.86,45.97,17623,41.0156615603835,41.0603214706191,40.9620696681008,41.0603214706191,19730.2232662667,0.0,1.0
2023-04-20,46.09,46.16,46.03,46.16,19731,41.1675052551846,41.2300291295144,41.1139133629018,41.2300291295144,22090.2817492316,0.0,1.0
2023-04-21,46.01,46.26,46.0,46.26,22672,41.0960493988076,41.3193489499856,41.0871174167605,41.3193489499856,25382.9439875617,0.0,1.0
2023-04-24,46.23,46.28,46.1,46.19,17436,41.2925530038443,41.3372129140799,41.1764372372317,41.2568250756558,19520.8632395521,0.0,1.0
2023-04-25,46.49,46.54,46.43,46.48,34874,41.5247845370694,41.569444447305,41.4711926447867,41.5158525550223,39043.965623775,0.0,1.0
2023-04-26,46.17,46.38,46.155,46.38,13685,41.3595428691977,41.5476629472252,41.3461057207671,41.5476629472252,15276.6787582306,0.135,1.0
2023-04-27,46.01,46.24,46.0018,46.24,12350,41.2162132859386,41.4222495618735,41.2088676447966,41.4222495618735,13786.4072096564,0.0,1.0
2023-04-28,46.28,46.33,46.17,46.21,10886,41.4580819576883,41.5028724524567,41.3595428691977,41.3953752650124,12152.1318934672,0.0,1.0
2023-05-01,45.73,46.23,45.7,46.23,20767,40.9653865152352,41.4132914629198,40.9385122183741,41.4132914629198,23182.3739694684,0.0,1.0
2023-05-02,46.1515,46.16,45.84,45.85,38257,41.3429703861333,41.350584770244,41.0639256037258,41.0728837026795,42706.6057182045,0.0,1.0
2023-05-03,46.25,46.3,46.18,46.3,27875,41.4312076608272,41.4759981555957,41.3685009681514,41.4759981555957,31117.0931958844,0.0,1.0
2023-05-04,46.17,46.23,46.05,46.22,24337,41.3595428691977,41.4132914629198,41.2520456817534,41.4043333639661,27167.5945150937,0.0,1.0
2023-05-05,45.98,46.16,45.91,46.16,32385,41.1893389890775,41.350584770244,41.1266322964017,41.350584770244,36151.6435210302,0.0,1.0
2023-05-08,45.72,45.93,45.69,45.93,10429,40.9564284162815,41.1445484943091,40.9295541194204,41.1445484943091,11641.9790112961,0.0,1.0
2023-05-09,45.7,45.81,45.68,45.81,11630,40.9385122183741,41.0370513068647,40.9205960204667,41.0370513068647,12982.6652508748,0.0,1.0
2023-05-10,45.97,45.98,45.88,45.92,11092,41.1803808901238,41.1893389890775,41.0997579995406,41.1355903953554,12382.0913983408,0.0,1.0
2023-05-11,46.11,46.2,46.085,46.2,10873,41.3057942754755,41.3864171660588,41.2833990280913,41.3864171660588,12137.6198858781,0.0,1.0
2023-05-12,45.9,46.36,45.9,46.13,18392,41.117674197448,41.5297467493178,41.117674197448,41.3237104733829,20531.1418137652,0.0,1.0
2023-05-15,45.7,45.89,45.665,45.89,21924,40.9385122183741,41.1087160984943,40.9071588720362,41.1087160984943,24473.9426448994,0.0,1.0
2023-05-16,45.54,45.57,45.5,45.57,37689,40.7951826351151,40.8220569319761,40.7593502393003,40.8220569319761,42072.5426173878,0.0,1.0
2023-05-17,45.4767,45.64,45.4767,45.64,13797,40.7384778687382,40.884763624652,40.7384778687382,40.884763624652,15401.7052851522,0.0,1.0
2023-05-18,45.4,45.49,45.32,45.49,22849,40.6697692497634,40.7503921403466,40.5981044581338,40.7503921403466,25506.5278002785,0.0,1.0
2023-05-19,45.274,45.4,45.24,45.38,111691,40.5568972029468,40.6697692497634,40.5264396665043,40.651853051856,124681.58766427,0.0,1.0
2023-05-22,45.23,45.45,45.23,45.45,15444,40.5174815675506,40.7145597445318,40.5174815675506,40.7145597445318,17240.2650158651,0.0,1.0
2023-05-23,45.319,45.32,45.23,45.29,24624,40.5972086482385,40.5981044581338,40.5174815675506,40.5712301612727,27487.9749903303,0.0,1.0
2023-05-24,45.22,45.42,45.18,45.42,13628,40.5085234685969,40.6876854476707,40.4726910727821,40.6876854476707,15213.0491864937,0.0,1.0
2023-05-25,45.05,45.29,45.04,45.29,17075,40.3562357863841,40.5712301612727,40.3472776874304,40.5712301612727,19060.9638141606,0.0,1.0
2023-05-26,45.08,45.08,44.91,44.96,13247,40.5103150883876,40.5103150883876,40.3575477067322,40.4024792895721,14741.3012882534,0.142,1.0
2023-05-30,45.295,45.31,45.13,45.13,14418,40.7035208945989,40.7170003694508,40.5552466712275,40.5552466712275,16044.3935965907,0.0,1.0
2023-05-31,45.51,45.53,45.37,45.52,11642,40.8967267008101,40.9146993339461,40.7709182688586,40.9057130173781,12955.2524796442,0.0,1.0
2023-06-01,45.66,45.67,45.54,45.56,10853,41.0315214493296,41.0405077658976,40.923685650514,40.94165828365,12077.2509157858,0.0,1.0
2023-06-02,45.56,45.74,45.53,45.74,8220,40.94165828365,41.1034119818734,40.9146993339461,41.1034119818734,9147.24062726979,0.0,1.0
2023-06-05,45.46,45.564,45.34,45.38,9200,40.8517951179703,40.9452528102772,40.7439593191547,40.7799045854266,10237.7875633677,0.0,1.0
2023-06-06,45.53,45.55,45.34,45.51,14380,40.9146993339461,40.932671967082,40.7439593191547,40.8967267008101,16002.107082742,0.0,1.0
2023-06-07,45.22,45.47,45.22,45.47,15652,40.6361235203392,40.8607814345383,40.6361235203392,40.8607814345383,17417.5924936772,0.0,1.0
2023-06-08,45.4592,45.4799,45.25,45.25,8808,40.8510762126449,40.8696778879406,40.6630824700431,40.6630824700431,9801.56878892851,0.0,1.0
2023-06-09,45.38,45.45,45.2574,45.45,18651,40.7799045854266,40.8428088014024,40.6697323443033,40.8428088014024,20754.8886787359,0.0,1.0
2023-06-12,45.45,45.57,45.27,45.57,18995,40.8428088014024,40.9506446002179,40.681055103179,40.9506446002179,21137.6929093661,0.0,1.0
2023-06-13,45.3079,46.57,45.27,46.57,18067,40.7151132429716,41.8492762570145,40.681055103179,41.8492762570145,20105.0117290612,0.0,1.0
2023-06-14,45.4189,45.56,45.285,45.41,10698,40.814861356876,40.94165828365,40.6945345780309,40.8068635351305,11904.7664514029,0.0,1.0
2023-06-15,45.7325,45.735,45.52,45.61,8999,41.0966722444474,41.0989188235894,40.9057130173781,40.9865898664898,10014.114161168,0.0,1.0
2023-06-16,45.73,45.735,45.53,45.56,21558,41.0944256653054,41.0989188235894,40.9146993339461,40.94165828365,23989.8069881608,0.0,1.0
2023-06-20,45.76,45.82,45.7147,45.73,16633,41.1213846150093,41.1753025144171,41.0806766009564,41.0944256653054,18509.2522327711,0.0,1.0
2023-06-21,45.82,45.82,45.54,45.75,17465,41.1753025144171,41.1753025144171,40.923685650514,41.1123982984413,19435.1043254583,0.0,1.0
2023-06-22,45.66,45.85,45.6367,45.71,61907,41.0315214493296,41.202261464121,41.0105833317263,41.0764530321695,68890.2950745002,0.0,1.0
2023-06-23,45.73,45.94,45.69,45.94,52402,41.0944256653054,41.2831383132327,41.0584803990335,41.2831383132327,58313.1025973469,0.0,1.0
2023-06-26,45.79,45.94,45.73,45.8,30565,41.1483435647132,41.2831383132327,41.0944256653054,41.1573298812811,34012.823573297,0.0,1.0
2023-06-27,45.68,46.0,45.6159,45.87,26846,41.0494940824656,41.3370562126404,40.9918917932649,41.2202340972569,29874.3092311052,0.0,1.0
2023-06-28,45.7483,45.76,45.59,45.64,43498,41.2366790565763,41.247225222116,41.0939903382052,41.1390594217084,48257.027455334,0.14,1.0
2023-06-29,45.4566,45.5,45.42,45.5,16151,40.9737460234187,41.0128659878995,40.9407554542944,41.0128659878995,17918.0479661387,0.0,1.0
2023-06-30,45.72,45.72,45.41,45.57,17241,41.2111699553135,41.2111699553135,40.9317416375937,41.0759627048039,19127.3026428207,0.0,1.0
2023-07-03,45.69,45.76,45.571,45.63,26043,41.1841285052116,41.247225222116,41.076864086474,41.1300456050077,28892.311509018,0.0,1.0
2023-07-05,45.34,45.5918,45.3,45.55,18895,40.8686449206893,41.0956128252113,40.8325896538867,41.0579350714026,20962.2634090886,0.0,1.0
2023-07-06,45.0,45.05,44.42,45.05,161482,40.5621751528676,40.6072442363708,40.0393737842306,40.6072442363708,179149.4162385,0.0,1.0
2023-07-07,45.04,45.0996,44.97,44.99,10826,40.5982304196701,40.6519527672059,40.5351337027657,40.553161336167,12010.450577761,0.0,1.0
2023-07-10,45.2,45.21,45.04,45.04,13837,40.7424514868803,40.751465303581,40.5982304196701,40.5982304196701,15350.8779461,0.0,1.0
2023-07-11,45.3352,45.34,45.2,45.2,31856,40.864318288673,40.8686449206893,40.7424514868803,40.7424514868803,35341.2999820019,0.0,1.0
2023-07-12,45.665,45.7,45.53,45.57,9632,41.16159396346,41.1931423219122,41.0399074380014,41.0759627048039,10685.817473212,0.0,1.0
2023-07-13,45.98,46.0,45.8201,45.87,23089,41.44552918953,41.4635568229313,41.3013982604868,41.346377205823,25615.1203944137,0.0,1.0
2023-07-14,45.72,45.95,45.7125,45.95,13277,41.2111699553135,41.4184877394281,41.204409592788,41.4184877394281,14729.6094883551,0.0,1.0
2023-07-17,45.775,45.8,45.64,45.69,15600,41.260745947167,41.2832804889186,41.1390594217084,41.1841285052116,17306.7641800361,0.0,1.0
2023-07-18,45.89,45.96,45.805,45.95,44177,41.3644048392243,41.4275015561288,41.2877873972689,41.4184877394281,49010.3154603497,0.0,1.0
2023-07-19,46.03,46.06,45.8901,46.01,9124,41.4905982730332,41.5176397231351,41.3644949773913,41.472570639632,10122.2382294006,0.0,1.0
2023-07-20,45.795,45.89,45.74,45.84,7052,41.2787735805683,41.3644048392243,41.2291975887147,41.3193357557211,7823.54493574453,0.0,1.0
2023-07-21,45.925,45.95,45.86,45.95,5924,41.3959531976765,41.4184877394281,41.3373633891224,41.4184877394281,6572.1327565727,0.0,1.0
2023-07-24,45.91,46.1,45.84,46.1,18258,41.3824324726256,41.5536949899377,41.3193357557211,41.5536949899377,20255.5705384038,0.0,1.0
2023-07-25,45.75,45.82,45.68,45.79,102835,41.2382114054154,41.3013081223198,41.1751146885109,41.2742666722179,114085.967593206,0.0,1.0
2023-07-26,45.88,45.9,45.74,45.86,13504,41.3553910225237,41.3734186559249,41.2291975887147,41.3373633891224,14981.4450953338,0.0,1.0
2023-07-27,45.35,45.77,45.28,45.77,31367,41.0056549345389,41.3854206472734,40.9423606490832,41.3854206472734,34690.1775443133,0.142,1.0
2023-07-28,45.54,45.58,45.451,45.58,31147,41.1774537093474,41.2136218724649,41.0969795464108,41.2136218724649,34446.869639198,0.0,1.0
2023-07-31,45.63,45.705,45.57,45.58,11684,41.2588320763619,41.3266473822073,41.2045798316855,41.2136218724649,12921.8616516644,0.0,1.0
2023-08-01,45.35,45.61,45.29,45.61,41811,41.0056549345389,41.2407479948031,40.9514026898626,41.2407479948031,46240.6673671464,0.0,1.0
2023-08-02,45.1,45.14,44.97,45.14,24254,40.7796039150542,40.8157720781717,40.6620573849221,40.8157720781717,26823.590593929,0.0,1.0
2023-08-03,44.79,44.91,44.75,44.91,18099,40.499300650893,40.6078051402457,40.4631324877755,40.6078051402457,20016.4989758194,0.0,1.0
2023-08-04,45.22,45.23,44.96,45.02,7223,40.8881084044069,40.8971504451862,40.6530153441427,40.707267588819,7988.24090294176,0.0,1.0
2023-08-07,45.1,45.1237,45.041,45.05,19119,40.7796039150542,40.8010335517013,40.7262558744558,40.7343937111572,21144.5628995353,0.0,1.0
2023-08-08,45.22,45.2899,45.15,45.15,5282,40.8881084044069,40.9513122694548,40.8248141189511,40.8248141189511,5841.60161281163,0.0,1.0
2023-08-09,45.26,45.3383,45.1,45.1,26507,40.9242765675244,40.9950757468271,40.7796039150542,40.7796039150542,29315.2847313135,0.0,1.0
2023-08-10,45.02,45.4021,45.02,45.28,28509,40.707267588819,41.0527639669996,40.707267588819,40.9423606490832,31529.386667862,0.0,1.0
2023-08-11,44.8863,45.01,44.85,44.85,13069,40.5863755035986,40.6982255480396,40.5535528955694,40.5535528955694,14453.5955088669,0.0,1.0
2023-08-14,44.884,44.98,44.77,44.77,58322,40.5842958342193,40.6710994257015,40.4812165693343,40.4812165693343,64500.9256460432,0.0,1.0
2023-08-15,44.71,44.8453,44.71,44.78,8273,40.4269643246579,40.5493031364031,40.4269643246579,40.4902586101136,9149.48317735529,0.0,1.0
2023-08-16,44.565,44.77,44.525,44.64,27532,40.2958547333567,40.4812165693343,40.2596865702392,40.3636700392022,30448.8783801458,0.0,1.0
2023-08-17,44.48,44.55,44.41,44.47,23057,40.2189973867319,40.2822916721876,40.1557031012762,40.2099553459525,25499.7744010977,0.0,1.0
2023-08-18,44.61,44.66,44.47,44.47,21086,40.336543916864,40.381754120761,40.2099553459525,40.2099553459525,23319.95676027,0.0,1.0
2023-08-21,44.34,44.53,44.33,44.53,126538,40.0924088158204,40.2642075906289,40.083366775041,40.2642075906289,139944.071352132,0.0,1.0
2023-08-22,44.5,44.51,44.31,44.31,65686,40.2370814682907,40.2461235090701,40.0652826934823,40.0652826934823,72645.1047972633,0.0,1.0
2023-08-23,44.93,44.98,44.73,44.77,58836,40.6258892218045,40.6710994257015,40.4450484062167,40.4812165693343,65069.3813879942,0.0,1.0
2023-08-24,44.83,44.9426,44.8143,44.915,5153,40.5354688140106,40.6372821931866,40.521272809987,40.6123261606354,5698.93470481226,0.0,1.0
2023-08-25,44.87,44.8932,44.72,44.87,22854,40.5716369771282,40.5926145117364,40.4360063654373,40.5716369771282,25275.2675613777,0.0,1.0
2023-08-28,44.99,45.03,44.92,45.03,24849,40.6801414664809,40.7163096295984,40.6168471810251,40.7163096295984,27481.6278827634,0.0,1.0
2023-08-29,45.14,45.1594,44.77,44.8,31698,40.9495942817067,40.9671933541273,40.6139418695616,40.6411569300058,34941.6824537184,0.148,1.0
2023-08-30,45.15,45.2,45.08,45.2,41124,40.9586659685215,41.0040244025951,40.8951641608183,41.0040244025951,45332.2527991266,0.0,1.0
2023-08-31,45.23,45.28,45.14,45.16,19934,41.0312394630393,41.076597897113,40.9495942817067,40.9677376553362,21973.862642199,0.0,1.0
2023-09-01,44.93,45.21,44.93,45.21,29278,40.7590888585973,41.0130960894099,40.7590888585973,41.0130960894099,32274.0418600533,0.0,1.0
2023-09-05,44.69,44.7955,44.67,44.75,21001,40.5413683750437,40.6370746709392,40.5232250014143,40.5957984959321,23150.0496312241,0.0,1.0
2023-09-06,44.6,44.69,44.555,44.62,191539,40.4597231937111,40.5413683750437,40.4189006030448,40.4778665673406,211139.343665303,0.0,1.0
2023-09-07,44.73,44.76,44.615,44.66,25455,40.5776551223027,40.6048701827469,40.4733307239332,40.5141533145995,28059.8311205565,0.0,1.0
2023-09-08,44.775,44.94,44.77,44.86,23470,40.618477712969,40.7681605454121,40.6139418695616,40.6955870508942,25871.7044352568,0.0,1.0
2023-09-11,44.73,44.75,44.659,44.73,24455,40.5776551223027,40.5957984959321,40.5132461459181,40.5776551223027,26957.500296728,0.0,1.0
2023-09-12,44.69,44.74,44.6301,44.74,24677,40.5413683750437,40.5867268091174,40.4870289710235,40.5867268091174,27202.217739618,0.0,1.0
2023-09-13,44.78,44.81,44.67,44.68,21036,40.6230135563763,40.6502286168205,40.5232250014143,40.532296688229,23188.6312100581,0.0,1.0
2023-09-14,44.7,44.89,44.7,44.89,27696,40.5504400618585,40.7228021113384,40.5504400618585,40.7228021113384,30530.1544967564,0.0,1.0
2023-09-15,44.63,44.72,44.6001,44.72,17440,40.4869382541553,40.5685834354879,40.4598139105793,40.5685834354879,19224.6495675705,0.0,1.0
2023-09-18,44.66,44.69,44.56,44.69,11760,40.5141533145995,40.5413683750437,40.4234364464522,40.5413683750437,12963.4104882241,0.0,1.0
2023-09-19,44.64,44.64,44.57,44.58,7457,40.4960099409701,40.4960099409701,40.4325081332669,40.4415798200817,8220.08095328973,0.0,1.0
2023-09-20,44.56,44.755,44.56,44.72,21588,40.4234364464522,40.6003343393395,40.4234364464522,40.5685834354879,23797.1178248114,0.0,1.0
2023-09-21,44.23,44.33,44.23,44.33,31387,40.124070781566,40.2147876497133,40.124070781566,40.2147876497133,34598.8575675077,0.0,1.0
2023-09-22,44.38,44.49,44.24,44.24,35458,40.260146083787,40.3599346387491,40.1331424683807,40.1331424683807,39086.4463513139,0.0,1.0
2023-09-25,44.12,44.27,44.12,44.15,21963,40.0242822266039,40.1603575288249,40.0242822266039,40.0514972870481,24210.4918837472,0.0,1.0
2023-09-26,44.0,44.19,44.0,44.08,10873,39.9154219848271,40.087784034307,39.9154219848271,39.987995479345,11985.6430474882,0.0,1.0
2023-09-27,43.69,43.97,43.59,43.94,48074,39.7639248150211,40.0187634267905,39.6729110251034,39.9914592898152,52820.5671288911,0.143,1.0
2023-09-28,43.76,43.77,43.475,43.58,44161,39.8276344679634,39.8367358469552,39.5682451666981,39.6638096461117,48521.2186416558,0.0,1.0
2023-09-29,43.71,43.97,43.57,43.94,26646,39.7821275730046,40.0187634267905,39.6547082671199,39.9914592898152,29276.8821341356,0.0,1.0
2023-10-02,43.42,43.575,43.4,43.57,54382,39.5181875822434,39.6592589566158,39.4999848242599,39.6547082671199,59751.3849815567,0.0,1.0
2023-10-03,42.92,43.315,42.8,43.24,168950,39.0631186326552,39.4226231028299,38.953902084754,39.3543627603916,185631.210559266,0.0,1.0
2023-10-04,43.22,43.25,43.045,43.18,23965,39.3361600024081,39.3634641393834,39.1768858700522,39.2997544864411,26331.1746732928,0.0,1.0
2023-10-05,43.2,43.31,43.15,43.21,18601,39.3179572444246,39.418072413334,39.2724503494658,39.3270586234163,20437.5622824084,0.0,1.0
2023-10-06,43.06,43.19,42.87,42.89,26558,39.1905379385399,39.3088558654328,39.0176117376963,39.0358144956799,29180.1934893932,0.0,1.0
2023-10-09,43.5099,43.51,43.12,43.12,33079,39.6000089793794,39.6000999931693,39.2451462124905,39.2451462124905,36345.0418117192,0.0,1.0
2023-10-10,43.5191,43.65,43.3113,43.36,29538,39.6083822480518,39.727519299054,39.4192555926029,39.4635793082928,32454.4225954401,0.0,1.0
2023-10-11,43.74,43.76,43.6105,43.71,35641,39.8094317099799,39.8276344679634,39.6915688520365,39.7821275730046,39159.99985524,0.0,1.0
2023-10-12,43.4,43.72,43.35,43.7,18683,39.4999848242599,39.7912289519964,39.4544779293011,39.7730261940128,20527.6585195547,0.0,1.0
2023-10-13,43.63,43.715,43.5581,43.64,35233,39.7093165410705,39.7866782625005,39.6438776261197,39.7184179200622,38711.7161387074,0.0,1.0
2023-10-16,43.36,43.52,43.36,43.52,51000,39.4635793082928,39.6092013721611,39.4635793082928,39.6092013721611,56035.4645665734,0.0,1.0
2023-10-17,43.04,43.14,42.91,42.91,87694,39.1723351805563,39.263348970474,39.0540172536634,39.0540172536634,96352.4319549233,0.0,1.0
2023-10-18,42.76,43.0,42.76,43.0,26134,38.9174965687869,39.1359296645893,38.9174965687869,39.1359296645893,28714.3300192712,0.0,1.0
2023-10-19,42.5798,42.8241,42.575,42.66,24477,38.7534897193553,38.9758364081241,38.7491210574393,38.8264827788693,26893.7267881572,0.0,1.0
2023-10-20,42.7,42.72,42.59,42.71,25428,38.8628882948363,38.8810910528199,38.7627731259269,38.8719896738281,27938.6233921339,0.0,1.0
2023-10-23,42.93,43.025,42.57,42.59,42623,39.0722200116469,39.1586831120687,38.7445703679434,38.7627731259269,46831.3648278639,0.0,1.0
2023-10-24,43.15,43.17,42.98,43.03,17593,39.2724503494658,39.2906531074493,39.1177269066058,39.1632338015646,19330.0378062691,0.0,1.0
2023-10-25,42.85,42.96,42.78,42.93,14807,38.9994089797128,39.0995241486222,38.9356993267705,39.0722200116469,16268.9632124951,0.0,1.0
2023-10-26,43.06,43.14,42.85,42.88,14905,39.1905379385399,39.263348970474,38.9994089797128,39.0267131166881,16376.6392032309,0.0,1.0
2023-10-27,42.85,43.2,42.7801,43.2,41817,39.139570216186,39.4592633218025,39.07572293595,39.4592633218025,45781.2500265776,0.154,1.0
2023-10-30,42.72,42.9,42.59,42.9,54731,39.0208270626713,39.1852406598455,38.9020839091566,39.1852406598455,59919.4967406705,0.0,1.0
2023-10-31,42.73,42.924,42.73,42.88,26917,39.0299611514032,39.207162472802,39.0299611514032,39.1669724823817,29468.7305872107,0.0,1.0
2023-11-01,43.15,43.18,42.66,42.66,18397,39.413592878143,39.4409951443387,38.9660225302799,38.9660225302799,20141.0349077874,0.0,1.0
2023-11-02,43.59,43.69,43.47,43.58,35705,39.8154927823465,39.9068336696655,39.7058837175637,39.8063586936146,39089.83265655,0.0,1.0
2023-11-03,43.85,44.08,43.82,43.99,104506,40.0529790893759,40.2630631302095,40.0255768231802,40.1808563316225,114413.164867817,0.0,1.0
2023-11-06,43.66,43.835,43.48,43.78,46905,39.8794314034698,40.039277956278,39.7150178062956,39.9890404682526,51351.5922351345,0.0,1.0
2023-11-07,43.89,44.07,43.736,43.95,60453,40.0895154443035,40.2539290414776,39.9488504778322,40.1443199766949,66183.9421253723,0.0,1.0
2023-11-08,44.03,44.25,43.89,44.14,28785,40.21739268655,40.4183426386518,40.0895154443035,40.3178676626009,31513.8169169246,0.0,1.0
2023-11-09,43.81,44.03,43.7895,44.03,24374,40.0164427344483,40.21739268655,39.9977178525479,40.21739268655,26684.6542828945,0.0,1.0
2023-11-10,43.85,44.095,43.83,43.97,64026,40.0529790893759,40.2767642633074,40.0347109119121,40.1625881541587,70095.6623909332,0.0,1.0
2023-11-13,43.91,43.955,43.68,43.8,91283,40.1077836217673,40.1488870210608,39.8976995809336,40.0073086457164,99936.6249653508,0.0,1.0
2023-11-14,44.45,44.6204,44.17,44.39,79170,40.6010244132898,40.7566692852813,40.3452699287966,40.5462198808984,86675.3130211193,0.0,1.0
2023-11-15,44.3,44.37,44.095,44.26,70528,40.4640130823113,40.5279517034346,40.2767642633074,40.4274767273837,77214.0517462865,0.0,1.0
2023-11-16,44.5451,44.83,44.3974,44.83,43034,40.6878895971301,40.9481197851019,40.55297910656,40.9481197851019,47113.6215807863,0.0,1.0
2023-11-17,44.62,44.7544,44.47,44.5,71831,40.7563039217321,40.8790660742888,40.6192925907536,40.6466948569493,78640.5760972593,0.0,1.0
2023-11-20,44.78,45.0,44.6,44.89,61233,40.9024493414424,41.1033992935442,40.7380357442683,41.0029243174933,67037.8860960238,0.0,1.0
2023-11-21,44.77,44.86,44.73,44.74,67088,40.8933152527106,40.9755220512976,40.856778897783,40.8659129865149,73447.9398757212,0.0,1.0
2023-11-22,44.95,44.99,44.8,44.99,70845,41.0577288498847,41.0942652048123,40.9207175189062,41.0942652048123,77561.103334359,0.0,1.0
2023-11-24,44.77,44.89,44.7,44.85,28777,40.8933152527106,41.0029243174933,40.8293766315873,40.9663879625657,31505.0585172256,0.0,1.0
2023-11-27,44.98,45.0,44.7575,44.8,73088,41.0851311160804,41.1033992935442,40.8818976417957,40.9207175189062,80016.739649963,0.0,1.0
2023-11-28,45.0,45.05,44.65,44.65,42387,41.2376703979031,41.2834900316786,40.916932961475,40.916932961475,46254.1889877705,0.147,1.0
2023-11-29,45.34,45.44,45.2058,45.29,87504,41.5492439075762,41.6408831751271,41.4262640105229,41.5034242738007,95487.4502367676,0.0,1.0
2023-11-30,45.18,45.44,45.16,45.44,32504,41.4026210794947,41.6408831751271,41.3842932259846,41.6408831751271,35469.5109080259,0.0,1.0
2023-12-01,45.55,45.6,45.1,45.1,44044,41.7416863694331,41.7875060032085,41.329309665454,41.329309665454,48062.3658144564,0.0,1.0
2023-12-04,45.41,45.57,45.35,45.4,62144,41.6133913948618,41.7600142229432,41.5584078343313,41.6042274681067,67813.7240299151,0.0,1.0
2023-12-05,45.715,45.75,45.56,45.56,32047,41.892891160892,41.9249649045348,41.7508502961881,41.7508502961881,34970.8163939671,0.0,1.0
2023-12-06,45.9,45.95,45.79,45.94,57857,42.0624238058612,42.1082434396366,41.9616206115552,42.0990795128815,63135.5984680547,0.0,1.0
2023-12-07,45.96,46.01,45.784,45.87,56526,42.1174073663917,42.1632270001672,41.9561222555022,42.0349320255959,61683.1643362993,0.0,1.0
2023-12-08,45.69,45.7799,45.62,45.72,86308,41.8699813440043,41.9523650455326,41.8058338567187,41.8974731242696,94182.3328651826,0.0,1.0
2023-12-11,45.61,45.73,45.5252,45.73,49474,41.7966699299636,41.9066370510247,41.7189598310804,41.9066370510247,53987.773279094,0.0,1.0
2023-12-12,45.88,45.95,45.48,45.58,98379,42.044095952351,42.1082434396366,41.6775388821474,41.7691781496983,107354.633694951,0.0,1.0
2023-12-13,46.47,46.562,45.78,46.0,47405,42.5847676309013,42.6690757570481,41.9524566848001,42.1540630734121,51730.0075250728,0.0,1.0
2023-12-14,46.91,46.99,46.64,46.99,64922,42.9879804081252,43.061291822166,42.7405543857378,43.061291822166,70845.1755836468,0.0,1.0
2023-12-15,46.94,47.1,46.91,47.1,28442,43.0154721883905,43.1620950164719,42.9879804081252,43.1620950164719,31036.9132797832,0.0,1.0
2023-12-18,46.84,46.96,46.77,46.94,43827,42.9238329208396,43.0338000419007,42.859685433554,43.0154721883905,47825.567762923,0.0,1.0
2023-12-19,46.84,46.97,46.6341,46.81,38171,42.9238329208396,43.0429639686558,42.7351476689523,42.8963411405743,41653.5411294073,0.0,1.0
2023-12-20,46.97,47.005,46.8,46.8,21656,43.0429639686558,43.0750377122986,42.8871772138192,42.8871772138192,23631.7908018769,0.0,1.0
2023-12-21,47.0,47.105,46.96,47.07,19315,43.070455748921,43.1666769798495,43.0338000419007,43.1346032362067,21077.2090569936,0.0,1.0
2023-12-22,46.935,47.2,46.8801,47.2,38469,43.010890225013,43.2537342840228,42.9605802671275,43.2537342840228,41978.729237043,0.0,1.0
2023-12-26,47.0,47.048,46.86,46.86,19764,43.070455748921,43.1144425973455,42.9421607743498,42.9421607743498,21567.1736889682,0.0,1.0
2023-12-27,47.24,47.24,46.99,47.08,42583,43.4415947825022,43.4415947825022,43.2116964189199,43.2944598298095,46306.332216198,0.165,1.0
2023-12-28,47.12,47.24,47.0601,47.19,17807,43.3312435679827,43.4415947825022,43.2761599200684,43.3956151097857,19363.9916815123,0.0,1.0
2023-12-29,47.015,47.11,46.98,46.98,30820,43.2346862552781,43.3220476334394,43.2025004843766,43.2025004843766,33514.8101097439,0.0,1.0
2024-01-02,46.72,46.86,46.45,46.86,214412,42.9634061862511,43.0921492698572,42.7151159535823,43.0921492698572,233159.554355951,0.0,1.0
2024-01-03,46.6807,46.69,46.43,46.65,17857,42.927266163496,42.9358183826212,42.6967240844957,42.8990346444481,19418.3635343834,0.0,1.0
2024-01-04,46.5,46.59,46.46,46.59,55660,42.7610956262987,42.8438590371883,42.7243118881256,42.8438590371883,60526.7466161046,0.0,1.0
2024-01-05,46.37,46.6,46.29,46.5,38626,42.6415484772359,42.8530549717316,42.5679810008896,42.7610956262987,42003.3437799795,0.0,1.0
2024-01-08,46.54,46.59,46.36,46.41,89661,42.7978793644719,42.8438590371883,42.6323525426927,42.6783322154091,97500.6940055075,0.0,1.0
2024-01-09,46.61,46.619,46.35,46.48,34387,42.8622509062749,42.8705272473639,42.6231566081494,42.7427037572121,37393.6980935679,0.0,1.0
2024-01-10,46.5,46.72,46.5,46.72,26894,42.7610956262987,42.9634061862511,42.7610956262987,42.9634061862511,29245.5322223054,0.0,1.0
2024-01-11,46.7691,46.82,46.5246,46.69,44464,43.0085582248587,43.055365531684,42.7837176252752,42.9358183826212,48351.8013212086,0.0,1.0
2024-01-12,46.81,46.98,46.74,46.94,38243,43.0461695971407,43.2025004843766,42.9817980553377,43.1657167462035,41586.8553869868,0.0,1.0
2024-01-16,46.52,46.825,46.4,46.68,53482,42.7794874953853,43.0599634989556,42.6691362808658,42.9266224480779,58158.3087050396,0.0,1.0
2024-01-17,46.43,46.44,46.255,46.44,31940,42.6967240844957,42.705920019039,42.5357952299881,42.705920019039,34732.7396140564,0.0,1.0
2024-01-18,46.35,46.56,46.29,46.56,32091,42.6231566081494,42.8162712335585,42.5679810008896,42.8162712335585,34896.9426097271,0.0,1.0
2024-01-19,46.36,46.43,46.21,46.43,45794,42.6323525426927,42.6967240844957,42.4944135245433,42.6967240844957,49798.0926075798,0.0,1.0
2024-01-22,46.49,46.5691,46.46,46.51,21010,42.7518996917554,42.8246395339928,42.7243118881256,42.770291560842,22847.0525764347,0.0,1.0
2024-01-23,46.4,46.59,46.39,46.59,28867,42.6691362808658,42.8438590371883,42.6599403463225,42.8438590371883,31391.0455365988,0.0,1.0
2024-01-24,46.32,46.74,46.32,46.74,25428,42.5955688045195,42.9817980553377,42.5955688045195,42.9817980553377,27651.3494961248,0.0,1.0
2024-01-25,46.54,46.56,46.43,46.5,27397,42.7978793644719,42.8162712335585,42.6967240844957,42.7610956262987,29792.5130621886,0.0,1.0
2024-01-26,46.52,46.61,46.48,46.61,25211,42.7794874953853,42.8622509062749,42.7427037572121,42.8622509062749,27415.3756546643,0.0,1.0
2024-01-29,46.53,46.57,46.38,46.4,37871,42.9303008218953,42.9672063029371,42.7919052679884,42.8103580085093,41046.4775756073,0.154,1.0
2024-01-30,46.64,46.75,46.42,46.7,43442,43.0317908947603,43.1332809676253,42.8288107490303,43.087149116323,47084.6050761673,0.0,1.0
2024-01-31,46.84,46.88,46.75,46.85,36049,43.2163182999694,43.2532237810112,43.1332809676253,43.2255446702298,39071.7031534173,0.0,1.0
2024-02-01,47.16,47.28,46.98,47.05,48410,43.5115621483039,43.6222785914293,43.3454874836157,43.4100720754389,52469.17111867,0.0,1.0
2024-02-02,46.79,47.05,46.64,47.05,33440,43.1701864486671,43.4100720754389,43.0317908947603,43.4100720754389,36243.9389012254,0.0,1.0
2024-02-05,46.38,46.4743,46.35,46.46,52566,42.7919052679884,42.8789099395445,42.7642261572071,42.8657162300721,56973.6510849826,0.0,1.0
2024-02-06,46.56,46.62,46.41,46.52,27190,42.9579799326766,43.0133381542393,42.8195843787698,42.9210744516348,29469.8773541962,0.0,1.0
2024-02-07,46.54,46.6296,46.47,46.59,21785,42.9395271921557,43.0221954696894,42.8749426003325,42.985659043458,23611.6689283253,0.0,1.0
2024-02-08,46.35,46.57,46.35,46.57,28162,42.7642261572071,42.9672063029371,42.7642261572071,42.9672063029371,30523.3794059901,0.0,1.0
2024-02-09,46.29,46.35,46.2112,46.35,109546,42.7088679356443,42.7642261572071,42.636164137992,42.7642261572071,118731.415396939,0.0,1.0
2024-02-12,46.35,46.37,46.2444,46.29,20887,42.7642261572071,42.782678897728,42.6667956872567,42.7088679356443,22638.3717652481,0.0,1.0
2024-02-13,45.9297,46.22,45.89,46.02,48856,42.3764418151602,42.6442833438212,42.3398131252262,42.4597559386121,52952.5681506659,0.0,1.0
2024-02-14,46.01,46.06,45.91,46.01,28208,42.4505295683516,42.4966614196539,42.3582658657471,42.4505295683516,30573.2364989763,0.0,1.0
2024-02-15,46.19,46.26,46.0942,46.26,24084,42.6166042330398,42.681188824863,42.5282156059446,42.681188824863,26103.4397277845,0.0,1.0
2024-02-16,46.08,46.09,46.0,46.04,20857,42.5151141601748,42.5243405304353,42.4413031980912,42.478208679133,22605.8562698223,0.0,1.0
2024-02-20,46.19,46.24,46.03,46.03,33291,42.6166042330398,42.6627360843421,42.4689823088725,42.4689823088725,36082.4452739443,0.0,1.0
2024-02-21,46.08,46.26,46.05,46.26,19384,42.5151141601748,42.681188824863,42.4874350493934,42.681188824863,21009.3454444185,0.0,1.0
2024-02-22,46.13,46.18,46.05,46.16,24547,42.5612460114771,42.6073778627793,42.4874350493934,42.5889251222584,26605.2622071884,0.0,1.0
2024-02-23,46.25,46.32,46.14,46.21,20894,42.6719624546025,42.7365470464257,42.5704723817375,42.6350569735607,22645.9587141808,0.0,1.0
2024-02-26,46.16,46.31,46.08,46.31,24108,42.5889251222584,42.7273206761653,42.5151141601748,42.7273206761653,26129.4521241251,0.0,1.0
2024-02-27,46.0,46.05,45.95,45.99,13650,42.5861572111803,42.6324465124968,42.5398679098638,42.576899350917,14744.2277284215,0.157,1.0
2024-02-28,45.97,46.05,45.92,46.05,19102,42.5583836303904,42.6324465124968,42.5120943290739,42.6324465124968,20633.2775141617,0.0,1.0
2024-02-29,46.1,46.155,46.01,46.06,28757,42.6787358138133,42.7296540452614,42.5954150714436,42.6417043727601,31062.2532444114,0.0,1.0
2024-03-01,46.285,46.31,45.89,46.01,17522,42.8500062286843,42.8731508793426,42.484320748284,42.5954150714436,18926.6196525569,0.0,1.0
2024-03-04,46.22,46.275,46.11,46.18,17400,42.7898301369729,42.840748368421,42.6879936740766,42.7527986959197,18794.8397417241,0.0,1.0
2024-03-05,46.37,46.41,46.3201,46.41,13267,42.9286980409224,42.9657294819756,42.8825013182085,42.9657294819756,14330.5252214628,0.0,1.0
2024-03-06,46.55,46.61,46.49,46.5,16029,43.0953395256618,43.1508866872416,43.039792364082,43.0490502243453,17313.9359896606,0.0,1.0
2024-03-07,46.62,46.69,46.52,46.69,19070,43.1601445475049,43.224949569348,43.0675659448719,43.224949569348,20598.7122916481,0.0,1.0
2024-03-08,46.67,46.76,46.64,46.75,25283,43.2064338488214,43.2897545911911,43.1786602680315,43.2804967309278,27309.7662752879,0.0,1.0
2024-03-11,46.64,46.745,46.6,46.66,17704,43.1786602680315,43.2758678007961,43.1416288269783,43.1971759885581,19123.2093556025,0.0,1.0
2024-03-12,46.51,46.66,46.48,46.66,16936,43.0583080846086,43.1971759885581,43.0305345038187,43.1971759885581,18293.6440152781,0.0,1.0
2024-03-13,46.51,46.57,46.4101,46.57,43968,43.0583080846086,43.1138552461884,42.9658220605782,43.1138552461884,47492.6157335703,0.0,1.0
2024-03-14,46.22,46.44,46.22,46.44,13032,42.7898301369729,42.9935030627655,42.7898301369729,42.9935030627655,14076.6868686292,0.0,1.0
2024-03-15,46.18,46.23,46.1594,46.23,18255,42.7527986959197,42.7990879972362,42.7337275037773,42.7990879972362,19718.379280757,0.0,1.0
2024-03-18,46.15,46.22,46.11,46.19,29337,42.7250251151298,42.7898301369729,42.6879936740766,42.762056556183,31688.7479024689,0.0,1.0
2024-03-19,46.26,46.3,46.19,46.2,21419,42.8268615780261,42.8638930190793,42.762056556183,42.7713144164463,23136.0156567809,0.0,1.0
2024-03-20,46.355,46.38,45.83,45.83,13149,42.9148112505274,42.9379559011857,42.4287735867042,42.4287735867042,14203.0659634442,0.0,1.0
2024-03-21,46.38,46.49,46.34,46.49,21806,42.9379559011857,43.039792364082,42.9009244601325,43.039792364082,23554.0388165537,0.0,1.0
2024-03-22,46.56,46.59,46.51,46.59,8468,43.1045973859251,43.132370966715,43.0583080846086,43.132370966715,9146.82200763904,0.0,1.0
2024-03-25,46.44,46.48,46.36,46.36,17767,42.9935030627655,43.0305345038187,42.9194401806591,42.9194401806591,19191.2596374259,0.0,1.0
2024-03-26,46.25,46.72,46.2,46.72,11524,42.9648036959493,43.401418998373,42.9183552595212,43.401418998373,12405.1538503887,0.159,1.0
2024-03-27,46.45,46.48,46.35,46.41,13014,43.1505974416615,43.1784665035183,43.0577005688054,43.113438692519,14009.082975439,0.0,1.0
2024-03-28,46.5,46.569,46.41,46.56,15220,43.1970458780895,43.2611447203603,43.113438692519,43.2527840018032,16383.7592505134,0.0,1.0
2024-04-01,46.13,46.48,46.1,46.48,58287,42.853327448522,43.1784665035183,42.8254583866651,43.1784665035183,62743.7697394659,0.0,1.0
2024-04-02,46.05,46.09,45.89,45.95,18893,42.7790099502371,42.8161686993795,42.6303749536673,42.686113077381,20337.6060131372,0.0,1.0
2024-04-03,46.15,46.15,45.88,46.12,19583,42.8719068230932,42.8719068230932,42.6210852663817,42.8440377612363,21080.3651381605,0.0,1.0
2024-04-04,46.165,46.2,46.09,46.2,14030,42.8858413540216,42.9183552595212,42.8161686993795,42.9183552595212,15102.7688754732,0.0,1.0
2024-04-05,46.0,46.1289,45.97,45.98,23604,42.732561513809,42.8523055829205,42.7046924519522,42.7139821392378,25408.8208507962,0.0,1.0
2024-04-08,45.97,46.0,45.84,45.84,17927,42.7046924519522,42.732561513809,42.5839265172392,42.5839265172392,19297.7432381047,0.0,1.0
2024-04-09,46.11,46.13,46.07,46.13,17528,42.8347480739507,42.853327448522,42.7975893248083,42.853327448522,18868.2347005912,0.0,1.0
2024-04-10,45.6156,45.78,45.57,45.7,22275,42.3754659345501,42.5281883935256,42.3331049605277,42.4538708952407,23978.2021882514,0.0,1.0
2024-04-11,45.5,45.65,45.18,45.52,16578,42.2680771495285,42.4074224588126,41.9708071563889,42.2866565240997,17845.5953255592,0.0,1.0
2024-04-12,45.61,45.73,45.6,45.73,25592,42.3702637096702,42.4817399570975,42.3609740223846,42.4817399570975,27548.8283008632,0.0,1.0
2024-04-15,45.2703,45.59,45.24,45.59,30327,42.054693032578,42.351684335099,42.0265452801026,42.351684335099,32645.8782385229,0.0,1.0
2024-04-16,45.16,45.19,45.07,45.14,27406,41.9522277818177,41.9800968436745,41.8686205962472,41.9336484072465,29501.5312759244,0.0,1.0
2024-04-17,45.3337,45.4,45.18,45.18,87515,42.1135896499688,42.1751802766724,41.9708071563889,41.9708071563889,94206.6156904518,0.0,1.0
2024-04-18,45.25,45.45,45.21,45.45,19013,42.0358349673882,42.2216287131004,41.9986762182458,42.2216287131004,20466.7815131413,0.0,1.0
2024-04-19,45.28,45.42,45.26,45.42,21966,42.063704029245,42.1937596512436,42.0451246546738,42.1937596512436,23645.5752757409,0.0,1.0
2024-04-22,45.39,45.39,45.2,45.27,8172,42.1658905893868,42.1658905893868,41.9893865309602,42.0544143419594,8796.85155027563,0.0,1.0
2024-04-23,45.47,45.54,45.29,45.32,16574,42.2402080876716,42.3052358986709,42.0729937165307,42.1008627783875,17841.2894755591,0.0,1.0
2024-04-24,45.31,45.3501,45.26,45.34,20952,42.0915730911019,42.1288247371172,42.0451246546738,42.1194421529587,22554.0423007067,0.0,1.0
2024-04-25,45.19,45.24,44.98,44.98,26477,41.9800968436745,42.0265452801026,41.7850134106767,41.7850134106767,28501.4976133931,0.0,1.0
2024-04-26,45.13,45.23,45.04,45.04,16119,42.078567528902,42.1718061008695,41.9946528141313,41.9946528141313,17287.9095634695,0.166,1.0
2024-04-29,45.33,45.3414,45.22,45.22,13892,42.2650446728369,42.2756738700412,42.1624822436727,42.1624822436727,14899.4130935987,0.0,1.0
2024-04-30,45.11,45.29,45.11,45.13,16508,42.0599198145085,42.2277492440499,42.0599198145085,42.078567528902,17705.1188705102,0.0,1.0
2024-05-01,45.29,45.42,45.18,45.21,11520,42.2277492440499,42.3489593876076,42.1251868148857,42.153158386476,12355.4015863992,0.0,1.0
2024-05-02,45.555,45.56,45.29,45.33,13842,42.4748314597636,42.479493388362,42.2277492440499,42.2650446728369,14845.7872186577,0.0,1.0
2024-05-03,45.8,45.86,45.7,45.77,19761,42.7032659610838,42.7592091042643,42.6100273891164,42.6752943894936,21194.0182941696,0.0,1.0
2024-05-06,45.89,45.8968,45.79,45.79,7944,42.7871806758545,42.7935208987483,42.6939421038871,42.6939421038871,8520.07901062108,0.0,1.0
2024-05-07,45.94,46.04,45.91,46.0,8853,42.8337999618382,42.9270385338056,42.805828390248,42.8897431050187,9494.9974170479,0.0,1.0
2024-05-08,45.8455,45.87,45.825,45.84,7632,42.745689511329,42.768532961461,42.7265756040757,42.7405613898708,8185.45355098944,0.0,1.0
2024-05-09,45.91,45.93,45.69,45.69,12221,42.805828390248,42.8244761046415,42.6007035319196,42.6007035319196,13107.2363530715,0.0,1.0
2024-05-10,45.77,45.82,45.75,45.75,30950,42.6752943894936,42.7219136754773,42.6566466751001,42.6566466751001,33194.4165884595,0.0,1.0
2024-05-13,45.83,45.95,45.83,45.9,29362,42.731237532674,42.843123819035,42.731237532674,42.7965045330512,31491.2588003344,0.0,1.0
2024-05-14,45.95,45.98,45.88,45.88,24284,42.843123819035,42.8710953906252,42.7778568186578,42.7778568186578,26045.0149413296,0.0,1.0
2024-05-15,46.28,46.64,46.17,46.64,17274,43.1508111065275,43.4864699656102,43.0482486773633,43.4864699656102,18526.6672746058,0.0,1.0
2024-05-16,46.21,46.3,46.21,46.21,17396,43.0855441061503,43.169458820921,43.0855441061503,43.0855441061503,18657.5144094618,0.0,1.0
2024-05-17,46.14,46.22,46.12,46.2,15358,43.0202771057731,43.094867963347,43.0016293913796,43.0762202489535,16471.7237468679,0.0,1.0
2024-05-20,46.11,46.17,46.09,46.14,14916,42.9923055341829,43.0482486773633,42.9736578197894,43.0202771057731,15997.6710123897,0.0,1.0
2024-05-21,46.19,46.22,46.13,46.13,14272,43.0668963917568,43.094867963347,43.0109532485763,43.0109532485763,15306.9697431501,0.0,1.0
2024-05-22,46.1385,46.38,46.1,46.38,15945,43.0188785271936,43.2440496784949,42.9829816769861,43.2440496784949,17101.2915186749,0.0,1.0
2024-05-23,45.9885,46.2,45.93,46.2,17117,42.8790206692424,43.0762202489535,42.8244761046415,43.0762202489535,18358.2820272912,0.0,1.0
2024-05-24,46.03,46.05,45.9529,45.99,10280,42.9177146766089,42.9363623910024,42.845827737622,42.8804192478219,11025.4798878631,0.0,1.0
2024-05-28,45.86,46.02,45.83,46.0,10602,42.7592091042643,42.9083908194122,42.731237532674,42.8897431050187,11370.830522483,0.0,1.0
2024-05-29,45.65,45.7393,45.6,45.7393,6124,42.5634081031327,42.6466701478996,42.5167888171489,42.6466701478996,6568.09716276982,0.0,1.0
2024-05-30,45.665,45.71,45.61,45.71,14237,42.7358994612724,42.7780130159808,42.6844273388511,42.7780130159808,15212.7979800485,0.17,1.0
2024-05-31,45.9,46.09,45.75,45.75,30689,42.9558258025272,43.1336385890736,42.8154472868327,42.8154472868327,32792.4111266213,0.0,1.0
2024-06-03,46.1,46.14,45.97,45.97,19865,43.1429971567866,43.1804314276384,43.021335776518,43.021335776518,21226.5387282196,0.0,1.0
2024-06-04,46.29,46.32,46.13,46.13,21214,43.320809943333,43.3488856464719,43.1710728599255,43.1710728599255,22667.9986197056,0.0,1.0
2024-06-05,46.43,46.43,46.24,46.33,18713,43.4518298913145,43.4518298913145,43.2740171047681,43.3582442141848,19995.5811337113,0.0,1.0
2024-06-06,46.4,46.44,46.3,46.3,8546,43.4237541881756,43.4611884590275,43.3301685110459,43.3301685110459,9131.73923842765,0.0,1.0
2024-06-07,46.0572,46.13,46.04,46.09,11465,43.1029424869751,43.1710728599255,43.0868457505088,43.1336385890736,12250.8062682627,0.0,1.0
2024-06-10,45.96,46.01,45.94,45.96,18466,43.011977208805,43.0587700473698,42.9932600733791,43.011977208805,19731.6518578054,0.0,1.0
2024-06-11,46.11,46.16,45.92,45.92,19158,43.1523557244995,43.1991485630644,42.9745429379531,42.9745429379531,20471.0812461733,0.0,1.0
2024-06-12,46.38,46.605,46.38,46.43,16397,43.4050370527497,43.6156048262915,43.4050370527497,43.4518298913145,17520.8434697517,0.0,1.0
2024-06-13,46.56,46.6,46.47,46.49,25640,43.5734912715831,43.610925542435,43.4892641621664,43.5079812975924,27397.3547944401,0.0,1.0
2024-06-14,46.635,46.88,46.58,46.88,46926,43.6436805294304,43.8729654383981,43.5922084070091,43.8729654383981,50142.2882638024,0.0,1.0
2024-06-17,46.47,46.63,46.391,46.63,30299,43.4892641621664,43.6390012455739,43.415331477234,43.6390012455739,32375.6806909805,0.0,1.0
2024-06-18,46.64,46.71,46.55,46.71,17407,43.6483598132869,43.7138697872777,43.5641327038702,43.7138697872777,18600.0684441037,0.0,1.0
2024-06-20,46.53,46.58,46.43,46.58,33597,43.5454155684442,43.5922084070091,43.4518298913145,43.5922084070091,35899.7242210922,0.0,1.0
2024-06-21,46.52,46.6,46.4301,46.47,12078,43.5360570007313,43.610925542435,43.4519234769917,43.4892641621664,12905.8210299238,0.0,1.0
2024-06-24,46.6,46.61,46.48,46.48,41351,43.610925542435,43.620284110148,43.4986227298794,43.4986227298794,44185.1801132953,0.0,1.0
2024-06-25,46.589,46.6,46.53,46.54,12370,43.6006311179507,43.610925542435,43.5454155684442,43.5547741361572,13217.8345868652,0.0,1.0
2024-06-26,46.37,46.42,46.33,46.42,25760,43.3956784850367,43.4424713236016,43.3582442141848,43.4424713236016,27525.579543868,0.0,1.0
2024-06-27,46.25,46.35,46.17,46.17,20663,43.4443430371442,43.5382767518191,43.3691960654042,43.3691960654042,21997.4266657209,0.172,1.0
2024-06-28,46.04,46.44,46.04,46.44,30478,43.2470822363269,43.6228170950265,43.2470822363269,43.6228170950265,32446.284175475,0.0,1.0
2024-07-01,45.8228,45.975,45.7901,45.9,18821,43.043058208053,43.1860253217882,43.0123418833543,43.115575035782,20036.469403065,0.0,1.0
2024-07-02,46.01,46.0268,45.9,45.9,33366,43.2189021219244,43.2346829859898,43.115575035782,43.115575035782,35520.7926307139,0.0,1.0
2024-07-03,46.2885,46.32,46.13,46.28,20787,43.480507517294,43.5100966374166,43.3316225795343,43.4725231515466,22129.434646486,0.0,1.0
2024-07-05,46.545,46.545,46.3844,46.44,22168,43.7214474954351,43.7214474954351,43.5705899496672,43.6228170950265,23599.6203032329,0.0,1.0
2024-07-08,46.5478,46.585,46.4701,46.51,9503,43.724077639446,43.7590209813051,43.6510911431436,43.6885706952989,10116.7083968613,0.0,1.0
2024-07-09,46.48,46.51,46.3899,46.51,18801,43.6603905808964,43.6885706952989,43.5757563039743,43.6885706952989,20015.1777932642,0.0,1.0
2024-07-10,46.5554,46.5554,46.46,46.46,17451,43.7312166017613,43.7312166017613,43.6416038379615,43.6416038379615,18577.9941317086,0.0,1.0
2024-07-11,46.771,46.86,46.75,46.75,12990,43.9337376906004,44.0173386966611,43.9140116105187,43.9140116105187,13828.9005656349,0.0,1.0
2024-07-12,46.9178,46.929,46.7644,46.88,12819,44.0716323837432,44.0821529597868,43.9275380654319,44.0361254395961,13646.8573018379,0.0,1.0
2024-07-15,46.7357,46.82,46.735,46.82,28917,43.9005790893202,43.9797652107911,43.8999215533174,43.9797652107911,30784.4740305207,0.0,1.0
2024-07-16,46.935,46.94,46.8,46.91,14657,44.0877889826673,44.092485668401,43.9609784678561,44.0643055539985,15603.5562425335,0.0,1.0
2024-07-17,46.97,46.98,46.84,46.84,17822,44.1206657828035,44.130059154271,43.9985519537261,43.9985519537261,18972.9534935139,0.0,1.0
2024-07-18,46.81,46.97,46.81,46.91,8995,43.9703718393236,44.1206657828035,43.9703718393236,44.0643055539985,9575.90150792041,0.0,1.0
2024-07-19,46.695,47.0,46.671,47.0,7872,43.8623480674475,44.148845897206,43.8398039759255,44.148845897206,8380.37761760416,0.0,1.0
2024-07-22,46.699,46.78,46.63,46.7,22088,43.8661054160345,43.9421917249212,43.8012911529088,43.8670447531812,23514.4538640295,0.0,1.0
2024-07-23,46.67,46.74,46.41,46.41,15064,43.8388646387788,43.9046182390512,43.594636980624,43.594636980624,16036.8405019803,0.0,1.0
2024-07-24,46.49,46.7,46.48,46.62,55777,43.6697839523639,43.8670447531812,43.6603905808964,43.7918977814413,59379.1059930269,0.0,1.0
2024-07-25,46.63,46.68,46.545,46.64,43910,43.8012911529088,43.8482580102463,43.7214474954351,43.8106845243763,46745.7293177082,0.0,1.0
2024-07-26,46.785,46.8082,46.71,46.71,37534,43.9468884106549,43.9686810324595,43.8764381246487,43.8764381246487,39957.9641132056,0.0,1.0
2024-07-29,46.8772,46.97,46.83,46.97,13986,44.0334952955852,44.1206657828035,43.9891585822586,44.1206657828035,14889.2227337159,0.0,1.0
2024-07-30,46.76,46.77,46.65,46.72,9022,44.08121362264,44.0906407427475,43.9775153014576,44.04350514221,9570.26100985861,0.168,1.0
2024-07-31,47.0,47.0,46.83,46.94,27111,44.3074645052199,44.3074645052199,44.1472034633925,44.2509017845749,28758.5176499974,0.0,1.0
2024-08-01,47.23,47.265,47.16,47.2,57752,44.5242882676922,44.5572831880684,44.4582984269398,44.4960069073697,61261.5510797334,0.0,1.0
2024-08-02,47.66,47.66,47.48,47.5,36060,44.9296544323144,44.9296544323144,44.7599662703796,44.7788205105945,38251.3424978388,0.0,1.0
2024-08-05,47.56,47.7,47.48,47.7,29580,44.8353832312395,44.9673629127444,44.7599662703796,44.9673629127444,31377.557157129,0.0,1.0
2024-08-06,47.32,47.47,47.3,47.42,26394,44.6091323486597,44.7505391502721,44.5902781084447,44.7034035497346,27997.94603128,0.0,1.0
2024-08-07,47.16,47.3,46.95,46.95,28535,44.4582984269398,44.5902781084447,44.2603289046824,44.2603289046824,30269.0531940052,0.0,1.0
2024-08-08,47.12,47.19,47.0001,47.19,20224,44.4205899465098,44.4865797872622,44.3075587764209,44.4865797872622,21452.9991868079,0.0,1.0
2024-08-09,47.31,47.34,47.08,47.08,15517,44.5997052285522,44.6279865888747,44.3828814660798,44.3828814660798,16459.9578907089,0.0,1.0
2024-08-12,47.4006,47.54,47.25,47.54,7127,44.6851149367261,44.8165289910245,44.5431425079072,44.8165289910245,7560.10310543807,0.0,1.0
2024-08-13,47.6507,47.665,47.53,47.53,17766,44.9208872106145,44.9343679923682,44.807101870917,44.807101870917,18845.628142446,0.0,1.0
2024-08-14,47.785,47.92,47.7,47.92,13903,45.0474934336581,45.1747595551093,44.9673629127444,45.1747595551093,14747.8761715877,0.0,1.0
2024-08-15,47.89,47.89,47.525,47.53,121202,45.1464781947868,45.1464781947868,44.8023883108633,44.807101870917,128567.365874183,0.0,1.0
2024-08-16,47.79,47.81,47.68,47.81,18769,45.0522069937119,45.0710612339269,44.9485086725294,45.0710612339269,19909.5797931762,0.0,1.0
2024-08-19,47.84,48.05,47.76,48.05,14601,45.0993425942493,45.2973121165067,45.0239256333894,45.2973121165067,15488.2931727938,0.0,1.0
2024-08-20,48.03,48.03,47.9,47.94,17566,45.2784578762917,45.2784578762917,45.1559053148943,45.1936137953243,18633.4742739056,0.0,1.0
2024-08-21,48.1092,48.1487,48.0,48.12,17740,45.3531206675431,45.3903577919677,45.2501765159692,45.3633019572591,18818.0481395358,0.0,1.0
2024-08-22,47.92,48.28,47.84,48.28,16468,45.1747595551093,45.514135878979,45.0993425942493,45.514135878979,17468.7495356187,0.0,1.0
2024-08-23,48.15,48.17,47.85,47.85,26699,45.3915833175816,45.4104375577966,45.1087697143568,45.1087697143568,28321.4806808042,0.0,1.0
2024-08-26,48.1,48.22,48.08,48.22,24772,45.3444477170442,45.4575731583341,45.3255934768292,45.4575731583341,26277.3781574171,0.0,1.0
2024-08-27,48.1,48.12,47.92,48.0,20590,45.3444477170442,45.3633019572591,45.1747595551093,45.2501765159692,21841.2407662368,0.0,1.0
2024-08-28,48.01,48.105,48.01,48.05,22166,45.2596036360767,45.3491612770979,45.2596036360767,45.2973121165067,23513.0132503354,0.0,1.0
2024-08-29,47.8018,47.84,47.73,47.8,9265,45.2226493252553,45.2587882406147,45.1547233010982,45.2209464444269,9793.40404881287,0.169,1.0
2024-08-30,47.72,47.9,47.7,47.9,24333,45.1452628520513,45.3155509348964,45.1263419539574,45.3155509348964,25720.7664025648,0.0,1.0
2024-09-03,47.83,47.91,47.7,47.7,31562,45.2493277915677,45.3250113839434,45.1263419539574,45.1263419539574,33362.0527348766,0.0,1.0
2024-09-04,48.08,48.11,47.89,47.92,32086,45.4858390177415,45.5142203648824,45.3060904858495,45.3344718329903,33915.9376481608,0.0,1.0
2024-09-05,48.24,48.27,48.07,48.19,13719,45.6372062024927,45.6655875496336,45.4763785686946,45.589903957258,14501.4258117284,0.0,1.0
2024-09-06,48.25,48.46,48.18,48.34,25407,45.6466666515397,45.8453360815257,45.580443508211,45.7318106929623,26856.019068342,0.0,1.0
2024-09-09,48.37,48.4,48.2,48.25,27762,45.7601920401031,45.788573387244,45.5993644063049,45.6466666515397,29345.330081289,0.0,1.0
2024-09-10,48.46,48.495,48.38,48.38,20055,45.8453360815257,45.87844765319,45.7696524891501,45.7696524891501,21198.782320447,0.0,1.0
2024-09-11,48.4803,48.5,48.35,48.35,14970,45.864540793091,45.8831778777135,45.7412711420092,45.7412711420092,15823.7731905805,0.0,1.0
2024-09-12,48.48,48.68,48.32,48.68,38740,45.8642569796196,46.0534659605586,45.7128897948684,46.0534659605586,40949.430421048,0.0,1.0
2024-09-13,48.585,48.61,48.49,48.61,25299,45.9635916946126,45.9872428172299,45.8737174286665,45.9872428172299,26741.8595823979,0.0,1.0
2024-09-16,48.72,48.75,48.55,48.6,22802,46.0913077567464,46.1196891038873,45.9304801229482,45.977782368183,24102.44998608,0.0,1.0
2024-09-17,48.68,49.09,48.66,49.09,33270,46.0534659605586,46.4413443714836,46.0345450624647,46.4413443714836,35167.4638644365,0.0,1.0
2024-09-18,48.52,48.9,48.52,48.57,122714,45.9020987758074,46.2615958395915,45.9020987758074,45.9494010210421,129712.65887167,0.0,1.0
2024-09-19,48.55,48.57,48.44,48.51,29618,45.9304801229482,45.9494010210421,45.8264151834318,45.8926383267604,31307.1819878834,0.0,1.0
2024-09-20,48.37,48.5842,48.37,48.45,71199,45.7601920401031,45.9628348586888,45.7601920401031,45.8358756324787,75259.6411086268,0.0,1.0
2024-09-23,48.47,48.55,48.37,48.37,22577,45.8547965305726,45.9304801229482,45.7601920401031,45.7601920401031,23864.6177236965,0.0,1.0
2024-09-24,48.54,48.55,48.39,48.39,33959,45.9210196739013,45.9304801229482,45.779112938197,45.779112938197,35895.7591034685,0.0,1.0
2024-09-25,48.38,48.5,48.35,48.4,28495,45.7696524891501,45.8831778777135,45.7412711420092,45.788573387244,30120.1347405205,0.0,1.0
2024-09-26,48.36,48.7957,48.28,48.55,15515,45.7507315910562,46.1629233560318,45.6750479986806,45.9304801229482,16399.8557816872,0.0,1.0
2024-09-27,48.4,48.4355,48.26,48.32,26038,45.9399405719952,45.9736361895635,45.8070564463737,45.8640067859258,27432.3210763628,0.16,1.0
2024-09-30,48.33,48.61,48.24,48.61,60408,45.8734985091844,46.1392667604274,45.7880729998564,46.1392667604274,63642.8163292468,0.0,1.0
2024-10-01,48.42,48.835,48.37,48.8,77500,45.9589240185125,46.3528305337476,45.9114654022192,46.3196095023422,81650.0838550627,0.0,1.0
2024-10-02,48.34,48.42,48.15,48.27,20177,45.8829902324431,45.9589240185125,45.7026474905283,45.8165481696324,21257.4676379819,0.0,1.0
2024-10-03,48.19,48.5083,48.15,48.28,10654,45.740614383563,46.0427359348867,45.7026474905283,45.8260398928911,11224.5160437656,0.0,1.0
2024-10-04,47.86,47.97,47.84,47.97,19297,45.4273875160266,45.5317964718721,45.4084040695093,45.5317964718721,20330.3441051761,0.0,1.0
2024-10-07,47.65,47.93,47.65,47.93,15935,45.2280613275944,45.4938295788374,45.2280613275944,45.4938295788374,16788.31079007,0.0,1.0
2024-10-08,47.69,47.72,47.53,47.53,14782,45.2660282206291,45.2945033904052,45.1141606484903,45.1141606484903,15573.5682522005,0.0,1.0
2024-10-09,47.63,47.6769,47.58,47.62,17198,45.2090778810771,45.2535940631603,45.1616192647837,45.1995861578184,18118.9437695402,0.0,1.0
2024-10-10,47.6,47.6299,47.47,47.47,18510,45.180602711301,45.2089829638445,45.0572103089383,45.0572103089383,19501.2006729963,0.0,1.0
2024-10-11,47.634,47.685,47.5,47.5,13791,45.2128745703805,45.2612823589998,45.0856854787143,45.0856854787143,14529.5007283248,0.0,1.0
2024-10-14,47.57,47.63,47.4701,47.63,29884,45.152127541525,45.2090778810771,45.0573052261708,45.2090778810771,31484.2723345122,0.0,1.0
2024-10-15,47.82,47.8379,47.7171,47.76,12663,45.3894206229919,45.406410807625,45.2917507906602,45.3324702834399,13341.0969271827,0.0,1.0
2024-10-16,47.9315,48.0,47.8721,47.97,8324,45.4952533373262,45.5602716416481,45.4388725011696,45.5317964718721,8769.74578076827,0.0,1.0
2024-10-17,47.66,47.81,47.62,47.62,19557,45.2375530508531,45.3799288997333,45.1995861578184,45.1995861578184,20604.2669671414,0.0,1.0
2024-10-18,47.68,47.75,47.61,47.61,14820,45.2565364973705,45.3229785601812,45.1900944345597,45.1900944345597,15613.6031320262,0.0,1.0
2024-10-21,47.27,48.17,47.27,47.49,33202,44.8673758437647,45.7216309370456,44.8673758437647,45.0761937554556,34979.9494729779,0.0,1.0
2024-10-22,47.27,47.37,47.15,47.22,32986,44.8673758437647,44.9622930763515,44.7534751646606,44.8199172274713,34752.3827876529,0.0,1.0
2024-10-23,47.1709,47.21,47.11,47.15,14238,44.7733128662712,44.8104255042127,44.7155082716259,44.7534751646606,15000.4373410114,0.0,1.0
2024-10-24,47.29,47.35,47.17,47.18,23140,44.8863592902821,44.9433096298341,44.772458611178,44.7819503344366,24379.134714918,0.0,1.0
2024-10-25,47.1698,47.34,47.145,47.23,8534,44.7722687767128,44.9338179065755,44.7487293030313,44.82940895073,8990.99116927876,0.0,1.0
2024-10-28,47.1309,47.2206,47.08,47.12,75565,44.7353459732365,44.8204867308669,44.6870331018499,44.7249999948846,79611.4656323588,0.0,1.0
2024-10-29,47.1509,47.1509,46.915,46.915,52831,44.7543294197539,44.7543294197539,44.5304196680817,44.5304196680817,55660.0720018943,0.0,1.0
2024-10-30,46.98,47.09,46.947,47.08,9913,44.7601193709417,44.8649216938621,44.7286786740655,44.8553942099603,10404.6357906351,0.177,1.0
2024-10-31,46.91,47.15,46.79,46.9,17102,44.6934269836286,44.9220865972733,44.5790971768063,44.6838994997268,17950.1746485869,0.0,1.0
2024-11-01,46.69,47.0194,46.69,46.86,23629,44.4838223377877,44.797657657515,44.4838223377877,44.6457895641193,24800.8815794328,0.0,1.0
2024-11-04,46.79,47.02,46.79,47.0,28220,44.5790971768063,44.7982293065491,44.5790971768063,44.7791743387454,29619.5724817637,0.0,1.0
2024-11-05,47.11,47.11,46.7,46.89,34546,44.8839766616659,44.8839766616659,44.4933498216896,44.6743720158249,36259.3108063432,0.0,1.0
2024-11-06,46.74,47.08,46.6158,46.9,25232,44.531459757297,44.8553942099603,44.4131284072359,44.6838994997268,26483.3824542828,0.0,1.0
2024-11-07,47.47,47.47,46.92,46.93,80228,45.2269660821328,45.2269660821328,44.7029544675305,44.7124819514324,84206.9121568723,0.0,1.0
2024-11-08,47.2568,47.45,47.1544,47.45,21587,45.0238401253452,45.2079111143291,44.9262786901901,45.2079111143291,22657.6084749763,0.0,1.0
2024-11-11,47.16,47.25,47.11,47.11,54383,44.9316140811752,45.0173614362919,44.8839766616659,44.8839766616659,57080.12793323,0.0,1.0
2024-11-12,46.84,47.16,46.8201,46.99,34655,44.6267345963156,44.9316140811752,44.6077749033509,44.7696468548435,36373.7166674529,0.0,1.0
2024-11-13,46.745,47.13,46.7239,47.03,42263,44.5362234992479,44.9030316294696,44.516120508215,44.807756790451,44359.0358538901,0.0,1.0
2024-11-14,46.74,46.87,46.71,46.82,28666,44.531459757297,44.6553170480212,44.5028773055914,44.6076796285119,30087.6918767625,0.0,1.0
2024-11-15,46.8,46.88,46.49,46.55,50261,44.5886246607082,44.6648445319231,44.2932726597505,44.3504375631616,52753.6971121872,0.0,1.0
2024-11-18,46.86,46.9099,46.65,46.65,28327,44.6457895641193,44.6933317087896,44.4457124021803,44.4457124021803,29731.8791527612,0.0,1.0
2024-11-19,46.965,47.02,46.91,46.96,13929,44.7458281450889,44.7982293065491,44.6934269836286,44.7410644031379,14619.8095357366,0.0,1.0
2024-11-20,46.9,47.03,46.84,47.03,24939,44.6838994997268,44.807756790451,44.6267345963156,44.807756790451,26175.8511028598,0.0,1.0
2024-11-21,46.86,47.13,46.81,47.04,36576,44.6457895641193,44.9030316294696,44.59815214461,44.8172842743528,38389.9887701272,0.0,1.0
2024-11-22,46.8515,46.9084,46.74,46.74,11735,44.6376912028028,44.6919025862043,44.531459757297,44.531459757297,12316.9979827603,0.0,1.0
2024-11-25,47.3781,47.3909,47.09,47.25,48902,45.1394085050747,45.1516036844691,44.8649216938621,45.0173614362919,51327.2974310137,0.0,1.0
2024-11-26,47.2479,47.44,47.14,47.44,23365,45.0153606646725,45.1983836304273,44.9125591133714,45.1983836304273,24523.7884846353,0.0,1.0
2024-11-27,47.23,47.38,47.0861,47.38,16307,45.1602736948198,45.3037003527538,45.0226797209751,45.3037003527538,17054.3609900297,0.17,1.0
2024-11-29,47.421,47.48,47.2,47.2,18017,45.3429036392558,45.3993181247098,45.131588363233,45.131588363233,18842.7314624005,0.0,1.0
2024-12-02,47.545,47.5682,47.293,47.45,23605,45.4614696764812,45.483652999575,45.2205128911521,45.370632793123,24686.8333335164,0.0,1.0
2024-12-03,47.415,47.58,47.415,47.58,21150,45.3371665729384,45.4949358966658,45.3371665729384,45.4949358966658,22119.3190003758,0.0,1.0
2024-12-04,47.5997,47.62,47.3,47.32,21089,45.5137725977412,45.5331830054482,45.227206135189,45.2463296895802,22055.5233285544,0.0,1.0
2024-12-05,47.598,47.62,47.4373,47.51,26754,45.5121470956179,45.5331830054482,45.3584893360846,45.4280034562966,27980.1541624612,0.0,1.0
2024-12-06,47.7235,47.82348,47.58,47.79,33363,45.6321473994227,45.7277460478243,45.4949358966658,45.6957332177734,34892.0491635715,0.0,1.0
2024-12-09,47.6,47.72,47.22,47.72,61522,45.514059451057,45.6288007774042,45.1507119176242,45.6288007774042,64341.5954392965,0.0,1.0
2024-12-10,47.52,47.68,47.4922,47.63,34080,45.4375652334922,45.5905536686218,45.4109834928885,45.5427447826438,35641.9097651446,0.0,1.0
2024-12-11,47.48,47.7,47.41,47.7,17787,45.3993181247098,45.609677223013,45.3323856843406,45.609677223013,18602.1904047132,0.0,1.0
2024-12-12,47.21,47.4296,47.21,47.22,34512,45.1411501404286,45.351126767644,45.1411501404286,45.1507119176242,36093.7086213225,0.0,1.0
2024-12-13,46.93,47.25,46.93,47.25,122526,44.8734203789518,45.179397249211,44.8734203789518,45.179397249211,128141.450583454,0.0,1.0
2024-12-16,47.02,47.0818,46.95,46.95,72842,44.9594763737122,45.018568156781,44.892543933343,44.892543933343,76180.3988002542,0.0,1.0
2024-12-17,47.06,47.13,47.0,47.02,38983,44.9977234824946,45.0646559228638,44.940352819321,44.9594763737122,40769.6176166265,0.0,1.0
2024-12-18,46.6,47.08,46.6,47.0,29037,44.557881731497,45.0168470368858,44.557881731497,44.940352819321,30367.7856176791,0.0,1.0
2024-12-19,46.38,46.98,46.3401,46.56,146902,44.3475226331938,44.9212292649298,44.3093711421834,44.5196346227146,153634.619375565,0.0,1.0
2024-12-20,46.5876,46.79,46.44,46.65,50264,44.5460251277745,44.7395554982134,44.4048932963674,44.605690617475,52567.6335808458,0.0,1.0
2024-12-23,46.46,46.53,46.3953,46.5,40015,44.4240168507586,44.4909492911278,44.3621521523031,44.462263959541,41848.9148841626,0.0,1.0
2024-12-24,46.4792,46.58,46.341,46.58,34602,44.4423754629742,44.5387581771058,44.310231702131,44.5387581771058,36187.8333830262,0.0,1.0
2024-12-26,46.555,46.58,46.33,46.33,50148,44.5148537341168,44.5387581771058,44.2997137472158,44.2997137472158,52446.3172213166,0.0,1.0
2024-12-27,46.44,46.73,46.4205,46.73,23889,44.4048932963674,44.6821848350398,44.386247830836,44.6821848350398,24983.8492482259,0.0,1.0
2024-12-30,46.4119,46.58,46.33,46.58,35054,44.5635231800424,44.7249285145916,44.4848848879569,44.7249285145916,36507.9470047066,0.194,1.0
2024-12-31,46.38,46.48,46.28,46.46,34620,44.5328936132838,44.6289110639377,44.4368761626299,44.6097075738069,36055.9458350813,0.0,1.0
2025-01-02,46.35,46.54,46.25,46.54,68934,44.5040883780876,44.6865215343301,44.4080709274337,44.6865215343301,71793.1996012564,0.0,1.0
2025-01-03,46.24,46.42,46.24,46.33,26702,44.3984691823683,44.5713005935454,44.3984691823683,44.4848848879569,27809.5281827944,0.0,1.0
2025-01-06,46.15,46.3772,46.14,46.35,47880,44.3120534767798,44.5302051246655,44.3024517317144,44.5040883780876,49865.9354876861,0.0,1.0
2025-01-07,45.9877,46.22,45.92,46.22,26860,44.1562171543685,44.3792656922376,44.0912133402758,44.3792656922376,27974.0816039944,0.0,1.0
2025-01-08,46.0341,46.0341,45.89,46.03,24111,44.2007692514719,44.2007692514719,44.0624081050797,44.1968325359951,25111.0603705848,0.0,1.0
2025-01-10,45.77,45.8685,45.71,45.8,29783,43.947187164295,44.0417643531891,43.8895766939026,43.9759923994911,31018.3198961937,0.0,1.0
2025-01-13,45.66,45.74,45.65,45.69,36137,43.8415679685757,43.9183819290988,43.8319662235103,43.8703732037718,37635.8669740708,0.0,1.0
2025-01-14,45.69,45.7,45.6,45.65,15988,43.8703732037718,43.8799749488372,43.7839574981833,43.8319662235103,16651.1398616777,0.0,1.0
2025-01-15,46.13,46.17,46.05,46.12,16114,44.292849986649,44.3312569669106,44.2160360261259,44.2832482415836,16782.3660076979,0.0,1.0
2025-01-16,46.25,46.39,46.05,46.09,19370,44.4080709274337,44.5424953583492,44.2160360261259,44.2544430063875,20173.4162572364,0.0,1.0
2025-01-17,46.3,46.41,46.23,46.35,32266,44.4560796527607,44.56169884848,44.3888674373029,44.5040883780876,33604.3081546717,0.0,1.0
2025-01-21,46.4276,46.4697,46.3,46.3,79563,44.5785979197951,44.6190212665204,44.4560796527607,44.4560796527607,82863.0623476769,0.0,1.0
2025-01-22,46.35,46.51,46.25,46.51,29995,44.5040883780876,44.6577162991339,44.4080709274337,44.6577162991339,31239.1130942595,0.0,1.0
2025-01-23,46.23,46.28,46.0801,46.16,21264,44.3888674373029,44.4368761626299,44.2449372787727,44.3216552218452,22145.9743569373,0.0,1.0
2025-01-24,46.3499,46.38,46.17,46.17,27729,44.503992360637,44.5328936132838,44.3312569669106,44.3312569669106,28879.1254205942,0.0,1.0
2025-01-27,46.61,46.64,46.38,46.56,46702,44.7537337497878,44.782538984984,44.5328936132838,44.7057250244609,48639.075170132,0.0,1.0
2025-01-28,46.6,46.6137,46.51,46.61,20010,44.7441320047224,44.757286395462,44.6577162991339,44.7537337497878,20839.9617608312,0.0,1.0
2025-01-29,46.55,46.749,46.46,46.68,25259,44.6961232793955,44.8871980061967,44.6097075738069,44.8209459652455,26306.676367658,0.0,1.0
2025-01-30,46.47,46.54,46.335,46.46,23415,44.7863796830101,44.8538435646071,44.6562707685017,44.7767419856391,24295.2222908246,0.174,1.0
2025-01-31,46.41,46.54,46.33,46.44,31332,44.7285534987842,44.8538435646071,44.6514519198162,44.7574665908972,32509.8400519374,0.0,1.0
2025-02-03,46.4,46.61,46.3301,46.37,38070,44.7189158014132,44.9213074462041,44.6515482967899,44.6900027093002,39501.1365625322,0.0,1.0
2025-02-04,46.53,46.56,46.19,46.19,23199,44.8442058672361,44.8731189593491,44.5165241566223,44.5165241566223,24071.1023670655,0.0,1.0
2025-02-05,46.78,46.84,46.65,46.65,9735,45.085148301511,45.1429744857369,44.959858235688,44.959858235688,10100.9604527515,0.0,1.0
2025-02-06,46.735,46.87,46.68,46.87,18801,45.0417786633415,45.1718875778499,44.988771327801,45.1718875778499,19507.7716971938,0.0,1.0
2025-02-07,46.6,46.6759,46.5,46.5,18303,44.9116697488331,44.9848198718789,44.8152927751231,44.8152927751231,18991.0507618604,0.0,1.0
2025-02-10,46.599,46.73,46.52,46.66,18717,44.910705979096,45.036959814656,44.8345681698651,44.969495933059,19420.6139490652,0.0,1.0
2025-02-11,46.511,46.5399,46.4644,46.49,12500,44.8258942422312,44.8537471876334,44.7809825724824,44.8056550777521,12969.9029953153,0.0,1.0
2025-02-12,46.2977,46.3,46.13,46.13,15582,44.6203221573079,44.6225388277032,44.4586979723963,44.4586979723963,16167.7622778402,0.0,1.0
2025-02-13,46.57,46.57,46.33,46.33,15608,44.8827566567201,44.8827566567201,44.6514519198162,44.6514519198162,16194.7396760704,0.0,1.0
2025-02-14,46.73,46.88,46.7203,46.88,25462,45.036959814656,45.1815252752209,45.0276112482061,45.1815252752209,26419.1736053374,0.0,1.0
2025-02-18,46.59,46.72,46.5551,46.7,14445,44.9020320514621,45.027322117285,44.8683964876373,45.008046722543,14988.0199013863,0.0,1.0
2025-02-19,46.64,46.6899,46.482,46.51,12383,44.950220538317,44.9983126481983,44.7979449198553,44.8249304724941,12848.5047032791,0.0,1.0
2025-02-20,46.69,46.78,46.66,46.78,16900,44.998409025172,45.085148301511,44.969495933059,45.085148301511,17535.3088496662,0.0,1.0
2025-02-21,46.87,46.94,46.64,46.64,14768,45.1718875778499,45.2393514594469,44.950220538317,44.950220538317,15323.1621947853,0.0,1.0
2025-02-24,46.98,47.01,46.851,46.97,19015,45.2779022489308,45.3068153410438,45.153575952845,45.2682645515599,19729.8164364736,0.0,1.0
2025-02-25,47.26,47.3,47.155,47.23,17505,45.5477577753187,45.5863085648027,45.4465619529232,45.5188446832057,18163.0521546395,0.0,1.0
2025-02-26,47.35,47.38,47.2501,47.37,18015,45.6344970516576,45.6634101437706,45.5382164549214,45.6537724463996,18692.2241968484,0.0,1.0
2025-02-27,47.09,47.27,47.0426,47.27,26404,45.5439026963703,45.7179927894972,45.4980589718469,45.7179927894972,27300.3472778606,0.166,1.0
2025-02-28,47.27,47.27,47.07,47.08,21492,45.7179927894972,45.7179927894972,45.5245593526895,45.5342310245299,22221.5976252,0.0,1.0
2025-03-03,47.405,47.405,47.125,47.3,27468,45.8485603593424,45.8485603593424,45.5777535478116,45.7470078050184,28400.4673166291,0.0,1.0
2025-03-04,47.255,47.75,47.24,47.75,68564,45.7034852817366,46.1822330378357,45.6889777739761,46.1822330378357,70891.5698666579,0.0,1.0
2025-03-05,47.135,47.46,47.04,47.22,45102,45.587425219652,45.9017545544645,45.4955443371684,45.6696344302953,46633.0958538884,0.0,1.0
2025-03-06,47.0,47.13,46.89,47.05,38341,45.4568576498068,45.5825893837318,45.3504692595626,45.5052160090087,39642.577449646,0.0,1.0
2025-03-07,46.89,47.165,46.88,47.0,58568,45.3504692595626,45.6164402351732,45.3407975877222,45.4568576498068,60556.2316077011,0.0,1.0
2025-03-10,47.11,47.49,46.73,47.25,40797,45.5632460400511,45.9307695699857,45.1957225101164,45.6986494458164,42181.9522759763,0.0,1.0
2025-03-11,46.886,47.18,46.86,47.17,51839,45.3466005908264,45.6309477429337,45.3214542440414,45.6212760710934,53598.7995204142,0.0,1.0
2025-03-12,46.7574,46.85,46.7385,46.8,33966,45.2222228909591,45.3117825722011,45.2039434311808,45.2634242129991,35119.0575533939,0.0,1.0
2025-03-13,46.8602,46.87,46.5863,46.76,31900,45.3216476774782,45.3311259158818,45.0567405857701,45.2247375256376,32982.9222149581,0.0,1.0
2025-03-14,46.7698,46.85,46.68,46.85,16252,45.2342157640412,45.3117825722011,45.1473641509145,45.3117825722011,16803.713223746,0.0,1.0
2025-03-17,46.9,47.0,46.8401,46.96,87385,45.360140931403,45.4568576498068,45.3022076170791,45.4181709624453,90351.4939734831,0.0,1.0
2025-03-18,46.9654,47.05,46.83,46.91,25943,45.4233936652391,45.5052160090087,45.2924392285203,45.3698126032434,26823.6975242212,0.0,1.0
2025-03-19,47.155,47.155,46.9192,46.92,11665,45.6067685633328,45.6067685633328,45.3787105413365,45.3794842750838,12060.9964776641,0.0,1.0
2025-03-20,47.14,47.35,47.14,47.27,12245,45.5922610555722,45.7953661642203,45.5922610555722,45.7179927894972,12660.6859724816,0.0,1.0
2025-03-21,47.0851,47.21,47.0627,47.18,15393,45.5391635771685,45.6599627584549,45.517499032246,45.6309477429337,15915.5524029733,0.0,1.0
2025-03-24,46.8714,47.02,46.8601,47.0,18234,45.3324799499395,45.4762009934876,45.3215509607599,45.4568576498068,18852.9969801738,0.0,1.0
2025-03-25,46.97,47.03,46.9,46.9,12185,45.4278426342857,45.485872665328,45.360140931403,45.360140931403,12598.6491281901,0.0,1.0
2025-03-26,46.845,46.97,46.83,46.97,17864,45.3069467362809,45.4278426342857,45.2924392285203,45.4278426342857,18470.4364403765,0.0,1.0
2025-03-27,46.7987,46.89,46.7301,46.89,24113,45.2621668956599,45.3504692595626,45.1958192268348,45.3504692595626,24931.5737733318,0.0,1.0
2025-03-28,46.8239,46.92,46.72,46.89,16724,45.4654654377448,45.5587774264635,45.3645797392237,45.5296477733775,17223.6860672253,0.185,1.0
2025-03-31,46.96,46.98,46.72,46.94,22385,45.5976169639115,45.6170367326354,45.3645797392237,45.5781971951875,23053.8275899808,0.0,1.0
2025-04-01,47.041,47.17,46.9575,47.11,43790,45.6762670272436,45.8015245355133,45.595189492821,45.7432652293413,45098.3743652115,0.0,1.0
2025-04-02,47.06,47.19,46.89,46.89,25032,45.6947158075314,45.8209443042373,45.5296477733775,45.5296477733775,25779.9156681885,0.0,1.0
2025-04-03,47.16,47.31,47.04,47.04,40596,45.7918146511513,45.9374629165812,45.6752960388074,45.6752960388074,41808.9428118321,0.0,1.0
2025-04-04,47.1372,47.37,47.0321,47.37,79961,45.769676114806,45.9957222227531,45.6676252301614,45.9957222227531,82350.1053349321,0.0,1.0
2025-04-07,46.39,47.14,46.38,46.74,77858,45.044153555278,45.7723948824273,45.034443670916,45.3839995079477,80184.271096749,0.0,1.0
2025-04-08,45.87,46.59,45.87,46.59,32382,44.5392395684544,45.2383512425178,44.5392395684544,45.2383512425178,33349.5217788143,0.0,1.0
2025-04-09,46.3482,46.38,45.1801,45.48,95555,45.0035662386448,45.034443670916,43.8693546463206,44.1605540783367,98410.0288300478,0.0,1.0
2025-04-10,45.7293,46.1386,45.7293,45.91,23756,44.4026214954812,44.8000470624175,44.4026214954812,44.5780791059024,24465.7908522486,0.0,1.0
2025-04-11,45.6848,45.79,45.0,45.79,56080,44.3594125100703,44.4615604935585,43.6944796289612,44.4615604935585,57755.5796848839,0.0,1.0
2025-04-14,46.0059,46.04,45.76,45.76,43080,44.6711968969339,44.7043076026083,44.4324308404725,44.4324308404725,44367.1607137089,0.0,1.0
2025-04-15,46.0851,46.1931,45.82,45.82,13868,44.7480991810808,44.8529659321904,44.4906901466445,44.4906901466445,14282.3534070965,0.0,1.0
2025-04-16,46.3133,46.42,46.09,46.15,50199,44.9696787422215,45.0732832083639,44.7528570244182,44.8111163305902,51698.8649180008,0.0,1.0
2025-04-17,46.255,46.39,46.19,46.19,10544,44.9130701163911,45.044153555278,44.8499558680381,44.8499558680381,10859.0376640053,0.0,1.0
2025-04-21,45.9563,46.1585,45.891,46.11,19690,44.6230358704984,44.8193697322979,44.5596303256146,44.7722767931422,20278.305349418,0.0,1.0
2025-04-22,46.026,46.41,46.0082,46.13,11909,44.6907137645015,45.0635733240019,44.6734301703371,44.7916965618662,12264.8216559786,0.0,1.0
2025-04-23,46.1595,46.48,46.1595,46.29,15337,44.8203407207341,45.1315425145359,44.8203407207341,44.947054711658,15795.2447508392,0.0,1.0
2025-04-24,46.525,46.545,46.31,46.31,22233,45.1752369941648,45.1946567628888,44.966474480382,44.966474480382,22897.2860758563,0.0,1.0
2025-04-25,46.7606,46.7642,46.5839,46.63,15449,45.4040018697334,45.4074974281037,45.232428213057,45.2771907799658,15910.5911296678,0.0,1.0
2025-04-28,46.8659,46.88,46.55,46.74,28924,45.5062469520651,45.5199378890155,45.1995117050698,45.3839995079477,29788.2023324818,0.0,1.0
2025-04-29,46.7626,46.7756,46.5,46.5,8586,45.5787797882492,45.5914506863012,45.3228276475985,45.3228276475985,8809.00466105749,0.178,1.0
2025-04-30,46.71,46.7699,46.6396,46.76,12509,45.5275113853618,45.5858949848476,45.4588935989878,45.5762456086388,12833.8969607696,0.0,1.0
2025-05-01,46.5817,46.76,46.5101,46.76,29057,45.4024593684331,45.5762456086388,45.3326719607004,45.5762456086388,29811.6990957777,0.0,1.0
2025-05-02,46.4118,46.58,46.3333,46.45,13753,45.2368604777379,45.4008024048416,45.160347747193,45.2740934243215,14110.2074427584,0.0,1.0
2025-05-05,46.355,46.355,46.21,46.26,29173,45.1814984000952,45.1814984000952,45.0401691525919,45.0889033758689,29930.711970304,0.0,1.0
2025-05-06,46.412,46.43,46.21,46.39,26703,45.237055414631,45.2545997350107,45.0401691525919,45.2156123563891,27396.5585213391,0.0,1.0
2025-05-07,46.519,46.5621,46.45,46.53,13363,45.3413466524437,45.3833555529085,45.2740934243215,45.3520681815647,13710.0779508166,0.0,1.0
2025-05-08,46.2598,46.66,46.25,46.66,56981,45.0887084389758,45.4787771620848,45.0791565312135,45.4787771620848,58460.9707188117,0.0,1.0
2025-05-09,46.28,46.435,46.25,46.28,31005,45.1083970651797,45.2594731573384,45.0791565312135,45.1083970651797,31810.2946093743,0.0,1.0
2025-05-12,46.23,46.31,46.17,46.28,52349,45.0596628419027,45.1376375991459,45.0011817739704,45.1083970651797,53708.6635222104,0.0,1.0
2025-05-13,46.3,46.3,46.2,46.2,107655,45.1278907544905,45.1278907544905,45.0304223079365,45.0304223079365,110451.129371785,0.0,1.0
2025-05-14,46.14,46.2982,46.1287,46.16,10962,44.9719412400042,45.1261363224525,44.9609273055436,44.9914349293149,11246.7166427338,0.0,1.0
2025-05-15,46.39,46.39,46.13,46.13,28297,45.2156123563891,45.2156123563891,44.9621943953488,44.9621943953488,29031.9595730193,0.0,1.0
2025-05-16,46.49,46.9,46.4145,46.9,39371,45.3130808029431,45.7127014338144,45.2394921257948,45.7127014338144,40393.5851980543,0.0,1.0
2025-05-19,46.47,46.48,46.2,46.38,44666,45.2935871136323,45.3033339582877,45.0304223079365,45.2058655117337,45826.1125309566,0.0,1.0
2025-05-20,46.405,46.47,46.34,46.37,18094,45.2302326233722,45.2935871136323,45.1668781331121,45.1961186670783,18563.9564799877,0.0,1.0
2025-05-21,46.06,46.39,46.01,46.39,33538,44.893966482761,45.2156123563891,44.845232259484,45.2156123563891,34409.0843608835,0.0,1.0
2025-05-22,46.215,46.215,45.92,46.16,33264,45.0450425749196,45.0450425749196,44.7575106575854,44.9914349293149,34127.967743468,0.0,1.0
2025-05-23,46.28,46.3,46.2,46.22,24268,45.1083970651797,45.1278907544905,45.0304223079365,45.0499159972473,24898.3141293435,0.0,1.0
2025-05-27,46.5573,46.6,46.38,46.6,31237,45.3786770674739,45.4202960941524,45.2058655117337,45.4202960941524,32048.3203584268,0.0,1.0
2025-05-28,46.4375,46.51,46.36,46.48,20478,45.2619098685022,45.3325744922539,45.1863718224229,45.3033339582877,21009.8762461141,0.0,1.0
2025-05-29,46.4469,46.502,46.35,46.35,15781,45.4416416839478,45.495549145087,45.3468389074616,45.3468389074616,16130.1066981241,0.175,1.0
2025-05-30,46.61,46.61,46.4362,46.4902,21302,45.6012116823471,45.6012116823471,45.4311732659044,45.4840045345345,21773.2420558544,0.0,1.0
2025-06-02,46.53,46.62,46.34,46.4,120643,45.5229431362285,45.6109952506119,45.3370553391968,45.3957567487857,123311.85998237,0.0,1.0
2025-06-03,46.52,46.91,46.42,46.53,41097,45.5131595679636,45.8947187302918,45.4153238853154,45.5229431362285,42006.1463134659,0.0,1.0
2025-06-04,46.73,46.88,46.5801,46.74,37410,45.7186145015249,45.8653680254973,45.5719588132352,45.7283980697898,38237.58263588,0.0,1.0
2025-06-05,46.6694,46.85,46.64,46.85,60696,45.6593260778401,45.8360173207028,45.6305623871415,45.8360173207028,62038.7146663291,0.0,1.0
2025-06-06,46.435,46.67,46.4018,46.67,27262,45.4299992377126,45.659913091936,45.3975177910734,45.659913091936,27865.0889553424,0.0,1.0
2025-06-09,46.57,46.5935,46.4406,46.55,67304,45.5620774092878,45.5850687947101,45.4354780359409,45.5425102727581,68792.8965978418,0.0,1.0
2025-06-10,46.68,46.8,46.5805,46.8,43073,45.6696966602008,45.7870994793787,45.5723501559658,45.7870994793787,44025.8593123566,0.0,1.0
2025-06-11,46.86,46.87,46.65,46.65,26495,45.8458008889677,45.8555844572325,45.6403459554064,45.6403459554064,27081.1214097204,0.0,1.0
2025-06-12,47.04,47.04,46.8839,46.9,21148,46.0219051177345,46.0219051177345,45.8691836171206,45.884935162027,21615.8352735522,0.0,1.0
2025-06-13,46.77,47.05,46.69,47.05,34982,45.7577487745843,46.0316886859993,45.6794802284656,46.0316886859993,35755.8705097127,0.0,1.0
2025-06-16,46.7,46.9,46.7,46.88,24313,45.6892637967305,45.884935162027,45.6892637967305,45.8653680254973,24850.8512864515,0.0,1.0
2025-06-17,46.866,46.88,46.68,46.68,9753,45.8516710299266,45.8653680254973,45.6696966602008,45.6696966602008,9968.75550515202,0.0,1.0
2025-06-18,46.8928,47.0143,46.89,47.0,23521,45.8778909928763,45.9967613472939,45.8751515937621,45.9827708446752,24041.3306917544,0.0,1.0
2025-06-20,46.99,47.04,46.7862,46.8,15197,45.9729872764104,46.0219051177345,45.7735981551733,45.7870994793787,15533.1874717313,0.0,1.0
2025-06-23,47.1,47.18,47.0,47.0,23641,46.0806065273235,46.1588750734421,45.9827708446752,45.9827708446752,24163.9853273145,0.0,1.0
2025-06-24,47.29,47.31,47.05,47.25,45197,46.2664943243551,46.2860614608848,46.0316886859993,46.2273600512958,46196.8463617714,0.0,1.0
2025-06-25,47.25,47.29,47.1073,47.29,16043,46.2273600512958,46.2664943243551,46.0877485321568,46.2664943243551,16397.9026524304,0.0,1.0
2025-06-26,47.4,47.4,47.16,47.16,14464,46.3741135752682,46.3741135752682,46.1393079369124,46.1393079369124,14783.9720728513,0.0,1.0
2025-06-27,47.1,47.2799,47.085,47.26,28816,46.2547540424373,46.4314255976865,46.240023229048,46.41188271859,29342.5752249116,0.178,1.0
2025-06-30,47.31,47.45,47.2,47.45,29649,46.4609854298877,46.5984730215213,46.3529594650327,46.5984730215213,30190.7972252708,0.0,1.0
2025-07-01,47.32,47.43,47.2524,47.43,49636,46.4708059721472,46.5788319370022,46.4044191064727,46.5788319370022,50543.0338653426,0.0,1.0
2025-07-02,47.35,47.45,47.1749,47.45,31964,46.5002675989259,46.5984730215213,46.3283099039613,46.5984730215213,32548.1008637241,0.0,1.0
2025-07-03,47.2029,47.28,47.18,47.18,18453,46.355807422288,46.4315238031091,46.3333183805137,46.3333183805137,18790.2047690621,0.0,1.0
2025-07-07,47.02,47.14,46.95,47.13,21711,46.176189704361,46.2940362114755,46.1074459085442,46.284215669216,22107.7405159653,0.0,1.0
2025-07-08,46.95,47.19,46.8601,46.89,44017,46.1074459085442,46.3431389227732,46.019159233631,46.048522654987,44821.35388933,0.0,1.0
2025-07-09,46.92,47.13,46.92,46.93,151976,46.0779842817656,46.284215669216,46.0779842817656,46.0878048240251,154753.165338047,0.0,1.0
2025-07-10,47.12,47.16,47.0439,47.05,50111,46.2743951269564,46.3136772959946,46.1996608003613,46.2056513311396,51026.7138775522,0.0,1.0
2025-07-11,46.9285,47.04,46.8975,47.04,35126,46.0863317426862,46.1958307888801,46.0558880616816,46.1958307888801,35767.8823344754,0.0,1.0
2025-07-14,46.9,46.97,46.86,46.91,42283,46.0583431972465,46.1270869930633,46.0190610282084,46.0681637395061,43055.6672763373,0.0,1.0
2025-07-15,46.84,46.99,46.78,46.99,30306,45.9994199436893,46.1467280775824,45.940496690132,46.1467280775824,30859.803052685,0.0,1.0
2025-07-16,46.9,47.0,46.7,47.0,42810,46.0583431972465,46.1565486198419,45.8619323520557,46.1565486198419,43592.2975214625,0.0,1.0
2025-07-17,46.94,46.97,46.76,46.76,20436,46.0976253662847,46.1270869930633,45.9208556056129,45.9208556056129,20809.4415358236,0.0,1.0
2025-07-18,47.0,47.05,46.955,47.0,17447,46.1565486198419,46.2056513311396,46.112356179674,46.1565486198419,17765.8214168876,0.0,1.0
2025-07-21,47.14,47.2629,47.12,47.19,25547,46.2940362114755,46.4147306758453,46.2743951269564,46.3431389227732,26013.8384671993,0.0,1.0
2025-07-22,47.25,47.2899,46.96,46.96,15324,46.4020621763304,46.441246139946,46.1172664508038,46.1172664508038,15604.026330738,0.0,1.0
2025-07-23,47.15,47.25,47.11,47.25,13261,46.303856753735,46.4020621763304,46.2645745846969,46.4020621763304,13503.3276671833,0.0,1.0
2025-07-24,47.138,47.1821,47.05,47.05,15523,46.2920721030236,46.3353806943882,46.2056513311396,46.2056513311396,15806.662799011,0.0,1.0
2025-07-25,47.23,47.28,47.0405,47.15,12573,46.3824210918114,46.4315238031091,46.1963218159931,46.303856753735,12802.7553547617,0.0,1.0
2025-07-28,47.18,47.36,47.07,47.36,30590,46.3333183805137,46.5100881411854,46.2252924156587,46.5100881411854,31148.9927863008,0.0,1.0
2025-07-29,47.37,47.4299,47.2441,47.38,16837,46.5199086834449,46.5787337315796,46.3962680563973,46.5297292257045,17144.6744538394,0.0,1.0
2025-07-30,47.115,47.2021,47.01,47.01,6571,46.4442905080465,46.5301505887692,46.340785244259,46.340785244259,6665.89287108096,0.178,1.0
2025-07-31,47.115,47.29,47.115,47.29,18308,46.4442905080465,46.6167992810255,46.4442905080465,46.6167992810255,18572.3887815782,0.0,1.0
2025-08-01,47.515,47.53,47.3717,47.45,24877,46.8385962748557,46.8533827411111,46.6973362338963,46.7745215877492,25236.2527703365,0.0,1.0
2025-08-04,47.56,47.6,47.44,47.44,250135,46.8829556736218,46.9223862503027,46.764663943579,46.764663943579,253747.239888576,0.0,1.0
2025-08-05,47.6,47.61,47.5,47.5,28773,46.9223862503027,46.9322438944729,46.8238098086004,46.8238098086004,29188.5155348672,0.0,1.0
2025-08-06,47.58,47.6,47.32,47.32,22365,46.9026709619622,46.9223862503027,46.6463722135362,46.6463722135362,22687.9765730826,0.0,1.0
2025-08-07,47.55,47.65,47.49,47.49,21886,46.8730980294515,46.9716744711539,46.8139521644302,46.8139521644302,22202.0592568069,0.0,1.0
2025-08-08,47.43,47.48,47.4,47.43,15373,46.7548062994088,46.8040945202599,46.7252333668981,46.7548062994088,15595.0039730829,0.0,1.0
2025-08-11,47.5,47.519,47.41,47.42,15370,46.8238098086004,46.8425393325238,46.7350910110683,46.7449486552385,15591.9606495989,0.0,1.0
2025-08-12,47.49,47.515,47.35,47.45,32826,46.8139521644302,46.8385962748557,46.6759451460469,46.7745215877492,33300.0455617263,0.0,1.0
2025-08-13,47.72,47.83,47.52,47.52,168966,47.0406779803455,47.149112066218,46.8435250969409,46.8435250969409,171406.06526481,0.0,1.0
2025-08-14,47.58,47.6282,47.52,47.52,12472,46.9026709619622,46.9501848068628,46.8435250969409,46.8435250969409,12652.1101640727,0.0,1.0
2025-08-15,47.4924,47.6,47.41,47.6,21476,46.816317999031,46.9223862503027,46.7350910110683,46.9223862503027,21786.1383806627,0.0,1.0
2025-08-18,47.42,47.6,47.39,47.6,42128,46.7449486552385,46.9223862503027,46.7153757227278,46.9223862503027,42736.3772443918,0.0,1.0
2025-08-19,47.51,47.55,47.47,47.47,45567,46.8336674527706,46.8730980294515,46.7942368760897,46.7942368760897,46225.040398196,0.0,1.0
2025-08-20,47.52,47.6,47.455,47.51,22929,46.8435250969409,46.9223862503027,46.7794504098343,46.8336674527706,23260.1213880711,0.0,1.0
2025-08-21,47.4071,47.5,47.32,47.41,21879,46.7322322942589,46.8238098086004,46.6463722135362,46.7350910110683,22194.9581686776,0.0,1.0
2025-08-22,47.71,47.7479,47.4459,47.48,29651,47.0308203361753,47.0681808075804,46.7704799536394,46.8040945202599,30079.1948745125,0.0,1.0
2025-08-25,47.57,47.65,47.55,47.57,14873,46.892813317792,46.9716744711539,46.8730980294515,46.892813317792,15087.7833924193,0.0,1.0
2025-08-26,47.63,47.67,47.545,47.57,28961,46.9519591828134,46.9913897594943,46.8681692073664,46.892813317792,29379.2304731967,0.0,1.0
2025-08-27,47.65,47.69,47.51,47.52,11780,46.9716744711539,47.0111050478348,46.8336674527706,46.8435250969409,11950.1168804343,0.0,1.0
2025-08-28,47.52,47.59,47.47,47.52,26522,47.0091335190008,47.0783809799925,46.9596710468638,47.0091335190008,26810.2248574861,0.168,1.0
2025-08-29,47.42,47.618,47.42,47.59,32318,46.9102085747268,47.1060799643893,46.9102085747268,47.0783809799925,32669.2122367935,0.0,1.0
2025-09-02,47.335,47.42,47.23,47.42,247161,46.8261223720939,46.9102085747268,46.7222511806062,46.9102085747268,249846.99441977,0.0,1.0
2025-09-03,47.56,47.5954,47.2398,47.3,20380,47.0487034967104,47.0837229269833,46.731945825145,46.791498641598,20601.4773620228,0.0,1.0
2025-09-04,47.79,47.8041,47.6,47.67,31299,47.2762308685405,47.2901792856832,47.0882734744199,47.1575209354117,31639.1383686924,0.0,1.0
2025-09-05,47.99,48.085,47.99,48.0,28359,47.4740807570885,47.5680594541488,47.4740807570885,47.4839732515159,28667.1882487539,0.0,1.0
2025-09-08,48.15,48.2,47.97,47.97,24587,47.6323606679269,47.6818231400639,47.4542957682337,47.4542957682337,24854.1964622205,0.0,1.0
2025-09-09,48.07,48.35,48.0101,48.35,20487,47.5532207125077,47.8302105564749,47.4939646708876,47.8302105564749,20709.6401725103,0.0,1.0
2025-09-10,48.18,48.2963,48.1351,48.1351,30079,47.6620381512091,47.7770878613997,47.6176208512301,47.6176208512301,30405.8801556567,0.0,1.0
2025-09-11,48.3768,48.405,48.27,48.36,20409,47.8567224415403,47.8846192758256,47.7510706010557,47.8401030509023,20630.7925162671,0.0,1.0
2025-09-12,48.305,48.41,48.23,48.41,16626,47.7856943315516,47.8895655230393,47.7115006233461,47.8895655230393,16806.6811884686,0.0,1.0
2025-09-15,48.42,48.46,48.35,48.46,67419,47.8994580174667,47.9390279951763,47.8302105564749,47.9390279951763,68151.6684136513,0.0,1.0
2025-09-16,48.45,48.48,48.37,48.48,9025,47.9291355007489,47.9588129840311,47.8499955453297,47.9588129840311,9123.07817430105,0.0,1.0
2025-09-17,48.34,48.55,48.3,48.55,19476,47.8203180620475,48.0280604450229,47.7807480843379,48.0280604450229,19687.6532435111,0.0,1.0
2025-09-18,48.265,48.2895,48.1601,48.28,19963,47.746124353842,47.7703609651891,47.6423520872986,47.7609630954831,20179.9456613376,0.0,1.0
2025-09-19,48.26,48.26,48.15,48.2,10368,47.7411781066283,47.7411781066283,47.6323606679269,47.6818231400639,10480.6730760281,0.0,1.0
2025-09-22,48.17,48.27,48.141,48.27,26821,47.6521456567817,47.7510706010557,47.6234574229422,47.7510706010557,27112.4742064187,0.0,1.0
2025-09-23,48.25,48.27,48.14,48.27,13029,47.7312856122009,47.7510706010557,47.6224681734995,47.7510706010557,13170.5911947887,0.0,1.0
2025-09-24,48.12,48.24,48.0773,48.24,13979,47.6026831846447,47.7213931177735,47.5604422334397,47.7213931177735,14130.9152131362,0.0,1.0
2025-09-25,48.03,48.05,47.92,48.0,24653,47.5136507347981,47.5334357236529,47.4048332960967,47.4839732515159,24920.913709811,0.0,1.0
2025-09-26,48.0454,48.1108,47.99,47.99,11944,47.5288851762163,47.5935820897715,47.4740807570885,47.4740807570885,12073.8000790972,0.0,1.0
2025-09-29,47.91,48.07,47.91,48.0,93361,47.5631132069351,47.7219547455097,47.5631132069351,47.6524615723833,94041.8994555598,0.17,1.0
2025-09-30,48.0,48.1235,47.95,48.03,42574,47.6524615723833,47.7750673849706,47.6028235915788,47.6822443608661,42884.5002455094,0.0,1.0
2025-10-01,48.15,48.1694,48.04,48.12,73695,47.801375514797,47.8206350513492,47.692171957027,47.7715927263143,74232.4715928223,0.0,1.0
2025-10-02,48.22,48.27,48.115,48.27,25117,47.8708686879234,47.920506668728,47.7666289282338,47.920506668728,25300.1830381561,0.0,1.0
2025-10-03,48.12,48.2299,48.12,48.21,20103,47.7715927263143,47.8806970081227,47.7715927263143,47.8609410917625,20249.6149865053,0.0,1.0
2025-10-06,48.015,48.23,48.01,48.23,12393,47.6673529666247,47.8807962840843,47.6623891685442,47.8807962840843,12483.3844962324,0.0,1.0
2025-10-07,48.1,48.1415,47.99,47.99,33465,47.7517375339925,47.7929370580603,47.6425339762224,47.6425339762224,33709.0665832661,0.0,1.0
2025-10-08,48.075,48.22,48.075,48.22,15364,47.7269185435902,47.8708686879234,47.7269185435902,47.8708686879234,15476.0525619394,0.0,1.0
2025-10-09,48.04,48.26,47.99,48.26,26353,47.692171957027,47.9105790725671,47.6425339762224,47.9105790725671,26545.1974202544,0.0,1.0
2025-10-10,48.18,48.24,48.11,48.14,36650,47.8311583032798,47.8907238802453,47.7616651301534,47.7914479186361,36917.2953915046,0.0,1.0
2025-10-13,48.28,48.28,48.05,48.05,14906,47.9304342648889,47.9304342648889,47.7020995531879,47.7020995531879,15014.7122811942,0.0,1.0
2025-10-14,48.355,48.41,48.18,48.35,13668,48.0048912360957,48.0594930149808,47.8311583032798,47.9999274380153,13767.6833127172,0.0,1.0
2025-10-15,48.41,48.4847,48.31,48.42,36383,48.0594930149808,48.1336521583028,47.9602170533716,48.0694206111417,36648.3481099349,0.0,1.0
2025-10-16,48.475,48.51,48.3475,48.35,29554,48.1240223900267,48.1587689765899,47.9974455389751,47.9999274380153,29769.5429195233,0.0,1.0
2025-10-17,48.4632,48.56,48.391,48.56,40213,48.1123078265568,48.2084069573945,48.040630582275,48.2084069573945,40506.2810253364,0.0,1.0
2025-10-20,48.57,48.57,48.49,48.55,22210,48.2183345535554,48.2183345535554,48.1389137842681,48.1984793612336,22371.9817365708,0.0,1.0
2025-10-21,48.57,48.7399,48.57,48.624,32705,48.2183345535554,48.3870044123293,48.2183345535554,48.2719435728243,32943.5237593222,0.0,1.0
2025-10-22,48.54,48.62,48.5,48.62,19956,48.1885517650726,48.2679725343599,48.148841380429,48.2679725343599,20101.5428876635,0.0,1.0
2025-10-23,48.52,48.61,48.51,48.6,39871,48.1686965727508,48.258044938199,48.1587689765899,48.2481173420381,40161.7867545616,0.0,1.0
2025-10-24,48.65,48.66,48.5264,48.62,38315,48.2977553228427,48.3076829190036,48.1750502342938,48.2679725343599,38594.4385518554,0.0,1.0
2025-10-27,48.72,48.74,48.56,48.74,21437,48.3672484959691,48.3871036882909,48.2084069573945,48.3871036882909,21593.3441011647,0.0,1.0
2025-10-28,48.6745,48.7194,48.565,48.66,14971,48.3220779334369,48.3666528401994,48.2133707554749,48.3076829190036,15080.1863385052,0.0,1.0
2025-10-29,48.455,48.79,48.45,48.79,42593,48.1041671977049,48.4367416690955,48.0992033996244,48.4367416690955,42903.638816108,0.0,1.0
2025-10-30,48.18,48.24,48.0564,48.15,33505,48.0068767553279,48.0666611597555,47.8837208822072,47.9769845531142,33625.8263212435,0.177,1.0
2025-10-31,47.98,48.21,47.98,48.09,62487,47.8075954072361,48.0367689575417,47.8075954072361,47.9172001486866,62712.3417202072,0.0,1.0
2025-11-03,47.96,48.11,47.878,48.11,32366,47.7876672724269,47.9371282834958,47.7059619197092,47.9371282834958,32482.7188393782,0.0,1.0
2025-11-04,48.04,48.095,47.9,47.9,51055,47.8673798116636,47.9221821823889,47.7278828679993,47.7278828679993,51239.1154404146,0.0,1.0
2025-11-05,47.8895,47.982291,47.85,47.94,20934,47.7174205972245,47.8098781750785,47.6780625309764,47.7677391376177,21009.4925595855,0.0,1.0
2025-11-06,48.03,48.09,48.01,48.04,37551,47.857415744259,47.9172001486866,47.8374876094499,47.8673798116636,37686.4170777202,0.0,1.0
2025-11-07,47.96,48.27,47.931,48.27,22335,47.7876672724269,48.0965533619693,47.7587714769536,48.0965533619693,22415.5448704663,0.0,1.0
2025-11-10,48.03,48.07,47.98,48.07,27224,47.857415744259,47.8972720138774,47.8075954072361,47.8972720138774,27322.1756683938,0.0,1.0
2025-11-11,48.05,48.32,48.01,48.03,31936,47.8773438790682,48.1463736989922,47.8374876094499,47.857415744259,32051.1681658031,0.0,1.0
2025-11-12,48.131,48.24,48.1026,48.24,16945,47.9580528250454,48.0666611597555,47.9297548736164,48.0666611597555,17006.107357513,0.0,1.0
2025-11-13,47.97,48.06,47.5225,48.06,29187,47.7976313398315,47.8873079464728,47.351739323476,47.8873079464728,29292.2546735751,0.0,1.0
2025-11-14,47.83,47.9696,47.83,47.92,31153,47.6581343961672,47.7972327771353,47.6581343961672,47.7478110028085,31265.3444974093,0.0,1.0
2025-11-17,47.87,48.05,47.85,48.05,34151,47.6979906657856,47.8773438790682,47.6780625309764,47.8773438790682,34274.1559378238,0.0,1.0
2025-11-18,47.93,48.03,47.8,47.8,20458,47.7577750702131,47.857415744259,47.6282421939534,47.6282421939534,20531.776,0.0,1.0
2025-11-19,47.915,48.26,47.86,48.125,128388,47.7428289691062,48.0865892945647,47.688026598381,47.9520743846027,128850.995067358,0.0,1.0
2025-11-20,47.98,48.05,47.91,48.05,44516,47.8075954072361,47.8773438790682,47.7378469354039,47.8773438790682,44676.5343834197,0.0,1.0
2025-11-21,48.12,48.12,48.0,48.05,33505,47.9470923509004,47.9470923509004,47.8275235420453,47.8773438790682,33625.8263212435,0.0,1.0
2025-11-24,48.25,48.25,48.13,48.15,23473,48.0766252271601,48.0766252271601,47.957056418305,47.9769845531142,23557.648746114,0.0,1.0
2025-11-25,48.35,48.44,48.2466,48.3,25389,48.176265901206,48.2659425078473,48.0732374442425,48.126445564183,25480.5582590674,0.0,1.0
2025-11-26,48.25,48.6299,48.11,48.3,45972,48.25,48.6299,48.11,48.3,45972,0.174,1.0