date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-08-14,50.15,50.15,50.05,50.05,2600,32.2419730435433,32.2419730435433,32.1776819706748,32.1776819706748,4044.10734491671,0.0,1.0
2014-08-15,50.25,50.37,50.18,50.37,4800,32.3062641164117,32.3834134038539,32.2612603654038,32.3834134038539,7466.04432907702,0.0,1.0
2014-08-18,50.16,50.36,50.15,50.31,5700,32.2484021508301,32.3769842965671,32.2419730435433,32.3448387601328,8865.92764077895,0.0,1.0
2014-08-19,50.48,50.48,50.4,50.4,2400,32.4541335840092,32.4541335840092,32.4027007257145,32.4027007257145,3733.02216453851,0.0,1.0
2014-08-20,50.45,50.5,50.45,50.5,5000,32.4348462621487,32.4669917985829,32.4348462621487,32.4669917985829,7777.12950945522,0.0,1.0
2014-08-21,50.45,50.45,50.45,50.45,0,32.4348462621487,32.4348462621487,32.4348462621487,32.4348462621487,0,0.0,1.0
2014-08-22,50.47,50.4815,50.47,50.4815,800,32.4477044767224,32.4550979501023,32.4477044767224,32.4550979501023,1244.34072151284,0.0,1.0
2014-08-25,50.6099,50.6099,50.59,50.59,800,32.5376476876654,32.5376476876654,32.5248537641646,32.5248537641646,1244.34072151284,0.0,1.0
2014-08-26,50.65,50.7,50.6499,50.7,1700,32.5634284078857,32.5955739443199,32.5633641168128,32.5955739443199,2644.22403321477,0.0,1.0
2014-08-27,50.76,50.76,50.72,50.735,1000,32.634148588041,32.634148588041,32.6084321588936,32.6180758198239,1555.42590189104,0.0,1.0
2014-08-28,50.814,50.814,50.4,50.42,3100,32.66886576739,32.66886576739,32.4027007257145,32.4155589402882,4821.82029586223,0.0,1.0
2014-08-29,50.8999,50.9,50.85,50.85,3000,32.724091798984,32.7241560900569,32.6920105536226,32.6920105536226,4666.27770567313,0.0,1.0
2014-09-02,50.8,51.01,50.78,50.9,8600,32.6598650171884,32.7948762702122,32.6470068026147,32.7241560900569,13376.662756263,0.0,1.0
2014-09-03,50.83,51.04,50.83,50.85,16300,32.6791523390489,32.8141635920727,32.6791523390489,32.6920105536226,25353.442200824,0.0,1.0
2014-09-04,50.63,50.84,50.63,50.84,14600,32.550570193312,32.6855814463358,32.550570193312,32.6855814463358,22709.2181676092,0.0,1.0
2014-09-05,50.75,50.75,50.6679,50.6679,1200,32.6277194807541,32.6277194807541,32.5749365099291,32.5749365099291,1866.51108226925,0.0,1.0
2014-09-08,50.5,50.75,50.4999,50.691,8400,32.4669917985829,32.6277194807541,32.4669275075101,32.5897877477617,13065.5775758848,0.0,1.0
2014-09-09,50.57,50.61,50.19,50.19,3200,32.5119955495909,32.5377119787383,32.2676894726906,32.2676894726906,4977.36288605134,0.0,1.0
2014-09-10,50.4,50.55,50.38,50.55,3300,32.4027007257145,32.4991373350172,32.3898425111408,32.4991373350172,5132.90547624044,0.0,1.0
2014-09-11,50.57,50.69,50.35,50.35,33300,32.5119955495909,32.5891448370331,32.3705551892802,32.3705551892802,51795.6825329717,0.0,1.0
2014-09-12,50.5,50.5,50.5,50.5,200,32.4669917985829,32.4669917985829,32.4669917985829,32.4669917985829,311.085180378209,0.0,1.0
2014-09-15,50.19,50.1986,50.1,50.1447,1800,32.2676894726906,32.2732185049573,32.209827507109,32.2385656166812,2799.76662340388,0.0,1.0
2014-09-16,50.0345,50.0345,50.0345,50.0345,300,32.1677168543802,32.1677168543802,32.1677168543802,32.1677168543802,466.627770567313,0.0,1.0
2014-09-17,50.11,50.35,50.1,50.31,6500,32.2162566143959,32.3705551892802,32.209827507109,32.3448387601328,10110.2683622918,0.0,1.0
2014-09-18,50.38,50.38,50.35,50.35,1500,32.3898425111408,32.3898425111408,32.3705551892802,32.3705551892802,2333.13885283656,0.0,1.0
2014-09-19,50.48,50.48,50.42,50.42,1100,32.4541335840092,32.4541335840092,32.4155589402882,32.4155589402882,1710.96849208015,0.0,1.0
2014-09-22,50.28,50.3999,50.2685,50.3999,1900,32.3255514382723,32.4026364346416,32.3181579648924,32.4026364346416,2955.30921359298,0.0,1.0
2014-09-23,50.02,50.06,49.97,49.97,3600,32.2433231560735,32.2691075008604,32.2110927250898,32.2110927250898,5584.78414673212,0.1321,1.0
2014-09-24,49.9,49.9,49.75,49.7852,3999,32.1659701217127,32.1659701217127,32.0692788287616,32.0919690521741,6203.76438966159,0.0,1.0
2014-09-25,49.6536,49.7078,49.6536,49.7078,500,32.0071385578251,32.0420763450114,32.0071385578251,32.0420763450114,775.664464823906,0.0,1.0
2014-09-26,49.5,49.5,49.5,49.5,553,31.9081266738432,31.9081266738432,31.9081266738432,31.9081266738432,857.884898095241,0.0,1.0
2014-09-29,49.6598,49.6598,49.6598,49.6598,257,32.0111351312671,32.0111351312671,32.0111351312671,32.0111351312671,398.691534919487,0.0,1.0
2014-09-30,49.71,49.75,49.5599,49.56,4017,32.0434944839747,32.0692788287616,31.9467387301617,31.9468031910236,6231.68831039526,0.0,1.0
2014-10-01,49.77,49.85,49.75,49.75,1403,32.0821710011551,32.133739690729,32.0692788287616,32.0692788287616,2176.51448829588,0.0,1.0
2014-10-02,49.58,49.58,49.47,49.47,365,31.9596953634171,31.9596953634171,31.888788415253,31.888788415253,566.235059321451,0.0,1.0
2014-10-03,49.77,49.77,49.746,49.75,1382,32.0821710011551,32.0821710011551,32.0667003942829,32.0692788287616,2143.93658077328,0.0,1.0
2014-10-06,49.85,49.8927,49.71,49.71,1647,32.133739690729,32.161264478789,32.0434944839747,32.0434944839747,2555.03874712994,0.0,1.0
2014-10-07,49.72,49.7599,49.6817,49.7045,3520,32.0499405701714,32.0756604540964,32.0252520600379,32.0399491365665,5460.6778323603,0.0,1.0
2014-10-08,49.7499,49.75,49.4096,49.47,7768,32.0692143678997,32.0692788287616,31.8498540546247,31.888788415253,12050.7231255042,0.0,1.0
2014-10-09,49.73,50.03,49.73,50.03,692,32.0563866563681,32.2497692422702,32.0563866563681,32.2497692422702,1073.51961931629,0.0,1.0
2014-10-10,48.92,49.04,48.92,49.04,722,31.5342536744325,31.6116067087934,31.5342536744325,31.6116067087934,1120.05948720572,0.0,1.0
2014-10-13,49.0414,49.17,49.0414,49.17,566,31.6125091608609,31.6954058293509,31.6125091608609,31.6954058293509,878.052174180662,0.0,1.0
2014-10-14,48.9,48.94,48.84,48.9,4650,31.5213615020391,31.547145846826,31.4826849848586,31.5213615020391,7213.67952286232,0.0,1.0
2014-10-15,48.79,48.79,48.5,48.51,1502,31.450454553875,31.450454553875,31.2635180541696,31.2699641403664,2330.09605233101,0.0,1.0
2014-10-16,49.42,49.42,49.24,49.24,200,31.8565579842693,31.8565579842693,31.7405284327281,31.7405284327281,310.265785929563,0.0,1.0
2014-10-17,49.47,49.47,49.47,49.47,160,31.888788415253,31.888788415253,31.888788415253,31.888788415253,248.21262874365,0.0,1.0
2014-10-20,49.69,49.69,49.69,49.69,200,32.0306023115812,32.0306023115812,32.0306023115812,32.0306023115812,310.265785929562,0.0,1.0
2014-10-21,49.9,49.9,49.75,49.75,3542,32.2691075008604,32.2691075008604,32.1721061757075,32.1721061757075,5477.24476096178,0.16,1.0
2014-10-22,49.92,50.08,49.89,50.08,2061,32.2820410108808,32.3855090910439,32.2626407458502,32.3855090910439,3187.06986232135,0.0,1.0
2014-10-23,50.0,50.02,49.97,50.02,1755,32.3337750509624,32.3467085609827,32.3143747859318,32.3467085609827,2713.8804504483,0.0,1.0
2014-10-24,50.03,50.041,50.03,50.041,621,32.3531753159929,32.3602887465041,32.3531753159929,32.3602887465041,960.296159389403,0.0,1.0
2014-10-27,50.1599,50.16,50.05,50.05,2090,32.4371784635753,32.4372431311254,32.3661088260133,32.3661088260133,3231.9146105054,0.0,1.0
2014-10-28,50.36,50.36,50.18,50.1966,464,32.5665782313293,32.5665782313293,32.4501766411458,32.4609114544627,717.515970944738,0.0,1.0
2014-10-29,50.3358,52.35,50.3345,52.35,1959,32.5509286842046,33.8534624783576,32.5500880060533,33.8534624783576,3029.34005836367,0.0,1.0
2014-10-30,50.4,50.4,50.4,50.4,550,32.5924452513701,32.5924452513701,32.5924452513701,32.5924452513701,850.503844869839,0.0,1.0
2014-10-31,50.73,50.73,50.73,50.73,325,32.8058481667064,32.8058481667064,32.8058481667064,32.8058481667064,502.570453786724,0.0,1.0
2014-11-03,51.0782,51.0782,50.76,51.01,1749,33.0310205761613,33.0310205761613,32.825248431737,32.9869173069918,2704.60222668609,0.0,1.0
2014-11-04,50.57,50.57,50.57,50.57,267,32.7023800865433,32.7023800865433,32.7023800865433,32.7023800865433,412.880957418632,0.0,1.0
2014-11-05,50.6,50.6,50.6,50.6,200,32.7217803515739,32.7217803515739,32.7217803515739,32.7217803515739,309.274125407215,0.0,1.0
2014-11-06,50.58,50.63,50.53,50.5699,1544,32.7088468415535,32.7411806166045,32.6765130665026,32.7023154189932,2387.5962481437,0.0,1.0
2014-11-07,50.6899,50.69,50.68,50.68,1285,32.7799164791155,32.7799811466656,32.7735143916554,32.7735143916554,1987.08625574136,0.0,1.0
2014-11-10,50.74,50.74,50.7299,50.73,8585,32.8123149217166,32.8123149217166,32.8057834991563,32.8058481667064,13275.5918331047,0.0,1.0
2014-11-11,50.74,50.74,50.74,50.74,0,32.8123149217166,32.8123149217166,32.8123149217166,32.8123149217166,0,0.0,1.0
2014-11-12,50.74,50.74,50.74,50.74,0,32.8123149217166,32.8123149217166,32.8123149217166,32.8123149217166,0,0.0,1.0
2014-11-13,50.65,50.65,50.6,50.61,352,32.7541141266249,32.7541141266249,32.7217803515739,32.7282471065841,544.322460716697,0.0,1.0
2014-11-14,50.65,50.65,50.65,50.65,0,32.7541141266249,32.7541141266249,32.7541141266249,32.7541141266249,0,0.0,1.0
2014-11-17,50.82,50.82,50.63,50.63,1768,32.8640489617981,32.8640489617981,32.7411806166045,32.7411806166045,2733.98326859978,0.0,1.0
2014-11-18,50.92,50.97,50.74,50.8362,1746,32.9287165119001,32.961050286951,32.8123149217166,32.8745251049147,2699.96311480498,0.0,1.0
2014-11-19,50.92,50.94,50.92,50.94,2070,32.9287165119001,32.9416500219205,32.9287165119001,32.9416500219205,3200.98719796467,0.0,1.0
2014-11-20,50.93,50.98,50.9,50.9,3310,32.9351832669103,32.9675170419612,32.9157830018797,32.9157830018797,5118.48677548939,0.0,1.0
2014-11-21,51.08,51.18,51.0,51.12,3314,33.1356526722262,33.2005227831742,33.0837565834678,33.1616007166054,5108.67015883128,0.16,1.0
2014-11-24,50.82,50.85,50.76,50.84,1354,32.9669903837615,32.9864514170459,32.9280683171927,32.9799644059511,2087.24785608254,0.0,1.0
2014-11-25,50.76,50.846,50.75,50.84,1165,32.9280683171927,32.983856612608,32.9215813060979,32.9799644059511,1795.89641974606,0.0,1.0
2014-11-26,51.0,51.0,50.9,50.92,3607,33.0837565834678,33.0837565834678,33.0188864725199,33.0318604947095,5560.3419622524,0.0,1.0
2014-11-28,51.0,51.0,51.0,51.0,22,33.0837565834678,33.0837565834678,33.0837565834678,33.0837565834678,33.9139238063634,0.0,1.0
2014-12-01,50.3199,50.35,50.2899,50.35,1213,32.6425749589107,32.662100862306,32.6231139256263,32.662100862306,1869.89043532358,0.0,1.0
2014-12-02,50.52,50.52,50.25,50.49,1411,32.7723800509176,32.7723800509176,32.597230751358,32.7529190176332,2175.11574958085,0.0,1.0
2014-12-03,50.604,50.6899,50.604,50.6899,855,32.8268709441139,32.8825943694182,32.8268709441139,32.8825943694182,1318.01840247457,0.0,1.0
2014-12-04,50.6899,50.69,50.29,50.29,1594,32.8825943694182,32.8826592395291,32.6231787957372,32.6231787957372,2457.21793397014,0.0,1.0
2014-12-05,50.61,50.69,50.5601,50.6495,2214,32.8307631507707,32.8826592395291,32.7983929654077,32.8563868445952,3412.97396851311,0.0,1.0
2014-12-08,50.26,50.41,50.1635,50.409,2328,32.6037177624528,32.7010229288748,32.541118105388,32.7003742277653,3588.70975550972,0.0,1.0
2014-12-09,50.3072,50.3072,50.01,50.01,1388,32.6343364548203,32.6343364548203,32.4415424850829,32.4415424850829,2139.66028378329,0.0,1.0
2014-12-10,49.8,50.47,49.79,50.47,1964,32.3053152520921,32.7399449954436,32.2988282409973,32.7399449954436,3027.58847071353,0.0,1.0
2014-12-11,49.97,49.97,49.97,49.97,239,32.4155944407037,32.4155944407037,32.4155944407037,32.4155944407037,368.428535896402,0.0,1.0
2014-12-12,49.43,49.45,49.43,49.44,5442,32.0652958415846,32.0782698637742,32.0652958415846,32.0717828526794,8389.07151610134,0.0,1.0
2014-12-15,49.0499,49.19,48.8201,49.19,5569,31.8187245498714,31.9096075753095,31.6696530349129,31.9096075753095,8584.84734898351,0.0,1.0
2014-12-16,49.1699,49.17,48.77,48.77,906,31.8965686830089,31.8966335531199,31.637153109328,31.637153109328,1396.63704402569,0.0,1.0
2014-12-17,49.426,49.46,49.426,49.46,595,32.0627010371467,32.084756874869,32.0627010371467,32.084756874869,917.217484763008,0.0,1.0
2014-12-18,50.05,50.06,49.85,50.06,2825,32.4674905294621,32.4739775405569,32.3377503075661,32.4739775405569,4354.85612513529,0.0,1.0
2014-12-19,49.8,50.15,49.8,50.1499,5708,32.3053152520921,32.53236064041,32.3053152520921,32.5322957702991,8799.1216857601,0.0,1.0
2014-12-22,50.35,50.38,50.35,50.38,859,32.662100862306,32.6815618955904,32.662100862306,32.6815618955904,1324.18457043937,0.0,1.0
2014-12-23,50.35,50.35,50.35,50.35,0,32.7658930398228,32.7658930398228,32.7658930398228,32.7658930398228,0,0.16,1.0
2014-12-24,50.5,50.5,50.49,50.49,252,32.8635074182929,32.8635074182929,32.8569997930616,32.8569997930616,387.238033908587,0.0,1.0
2014-12-26,50.5,50.5,50.5,50.5,49,32.8635074182929,32.8635074182929,32.8635074182929,32.8635074182929,75.2962843711141,0.0,1.0
2014-12-29,50.91,50.94,50.91,50.94,329,33.1303200527781,33.1498429284721,33.1303200527781,33.1498429284721,505.560766491765,0.0,1.0
2014-12-30,50.91,50.91,50.91,50.91,0,33.1303200527781,33.1303200527781,33.1303200527781,33.1303200527781,0,0.0,1.0
2014-12-31,50.91,50.91,50.91,50.91,131,33.1303200527781,33.1303200527781,33.1303200527781,33.1303200527781,201.302311277876,0.0,1.0
2015-01-02,50.91,50.91,50.91,50.91,60,33.1303200527781,33.1303200527781,33.1303200527781,33.1303200527781,92.1995318829967,0.0,1.0
2015-01-05,50.17,50.48,49.75,50.38,14160,32.6487557856585,32.8504921678302,32.375435525942,32.7854159155168,21759.0895243873,0.0,1.0
2015-01-06,49.9599,49.9599,49.81,49.89,1599,32.512030579548,32.512030579548,32.4144812773301,32.4665422791809,2457.11752468186,0.0,1.0
2015-01-07,49.9599,49.9599,49.9599,49.9599,192,32.512030579548,32.512030579548,32.512030579548,32.512030579548,295.038502025589,0.0,1.0
2015-01-08,50.54,50.54,50.471,50.471,405,32.8895379192183,32.8895379192183,32.844635305122,32.844635305122,622.346840210228,0.0,1.0
2015-01-09,50.3899,51.5,50.25,51.5,5854,32.7918584644958,33.5142699414274,32.7008167875093,33.5142699414274,8995.60099405106,0.0,1.0
2015-01-12,50.15,50.22,50.15,50.22,1990,32.6357405351959,32.6812939118153,32.6357405351959,32.6812939118153,3057.95114078605,0.0,1.0
2015-01-13,50.15,50.15,50.15,50.15,0,32.6357405351959,32.6357405351959,32.6357405351959,32.6357405351959,0,0.0,1.0
2015-01-14,50.14,50.14,49.6926,49.99,7048,32.6292329099645,32.6292329099645,32.3380817571141,32.5316185314943,10830.3716785227,0.0,1.0
2015-01-15,50.058,50.06,50.058,50.06,965,32.5758703830675,32.5771719081137,32.5758703830675,32.5771719081137,1482.87580445153,0.0,1.0
2015-01-16,50.29,50.29,50.0754,50.14,1801,32.7268472884347,32.7268472884347,32.58719365097,32.6292329099645,2767.52261535462,0.0,1.0
2015-01-20,50.3612,50.51,50.3612,50.51,479,32.7731815800819,32.8700150435243,32.7731815800819,32.8700150435243,736.059596199257,0.0,1.0
2015-01-21,50.46,50.46,50.35,50.35,1375,32.9415989210691,32.9415989210691,32.8697880633339,32.8697880633339,2106.22745320427,0.16,1.0
2015-01-22,50.7123,50.8,50.58,50.8,3872,33.1063069156744,33.1635597540687,33.0199380385984,33.1635597540687,5931.13650822324,0.0,1.0
2015-01-23,50.76,50.8,50.699,50.7,2387,33.1374467148923,33.1635597540687,33.0976243301483,33.0982771561277,3656.41085876262,0.0,1.0
2015-01-26,50.64,50.64,50.509,50.509,1000,33.059107597363,33.059107597363,32.9735873940602,32.9735873940602,1531.80178414856,0.0,1.0
2015-01-27,50.8,50.98,50.5401,50.98,2294,33.1635597540687,33.2810684303627,32.9938902820199,33.2810684303627,3513.95329283681,0.0,1.0
2015-01-28,50.9699,53.02,50.5301,50.96,8987,33.2744748879706,34.6128334283607,32.9873620222258,33.2680119107745,13766.3026341432,0.0,1.0
2015-01-29,50.349,50.35,50.2961,50.3276,4901,32.8691352373545,32.8697880633339,32.8346007430436,32.8551647613951,7507.3605441121,0.0,1.0
2015-01-30,50.087,50.42,50.087,50.42,935,32.6980948307489,32.9154858818926,32.6980948307489,32.9154858818926,1432.2346681789,0.0,1.0
2015-02-02,50.21,50.21,50.21,50.21,484,32.7783924262164,32.7783924262164,32.7783924262164,32.7783924262164,741.392063527904,0.0,1.0
2015-02-03,50.7999,50.7999,50.2,50.2499,10900,33.1634944714708,33.1634944714708,32.7718641664223,32.8044401827949,16696.6394472193,0.0,1.0
2015-02-04,49.88,50.6,49.88,50.6,1524,32.5629598530108,33.0329945581866,32.5629598530108,33.0329945581866,2334.46591904241,0.0,1.0
2015-02-05,50.78,50.78,49.63,49.63,576,33.1505032344805,33.1505032344805,32.3997533581581,32.3997533581581,882.317827669573,0.0,1.0
2015-02-06,50.0501,50.7,50.0501,50.69,1051,32.6740055521086,33.0982771561277,32.6740055521086,33.0917488963336,1609.92367514014,0.0,1.0
2015-02-09,50.33,50.45,50.33,50.45,680,32.8567315437457,32.935070661275,32.8567315437457,32.935070661275,1041.62521322102,0.0,1.0
2015-02-10,50.02,50.05,50.02,50.05,1295,32.6543554901283,32.6739402695106,32.6543554901283,32.6739402695106,1983.68331047239,0.0,1.0
2015-02-11,50.27,50.38,50.244,50.38,2142,32.817561984981,32.8893728427162,32.8005885095163,32.8893728427162,3281.11942164623,0.0,1.0
2015-02-12,50.4,50.4,50.3999,50.3999,269,32.9024293623044,32.9024293623044,32.9023640797065,32.9023640797065,412.054679935964,0.0,1.0
2015-02-13,50.4,50.4,50.4,50.4,0,32.9024293623044,32.9024293623044,32.9024293623044,32.9024293623044,0,0.0,1.0
2015-02-17,50.49,50.67,49.41,50.6699,1564,32.9611837004514,33.0786923767453,32.2561316426877,33.0786270941474,2395.73799040835,0.0,1.0
2015-02-18,50.52,50.52,50.1901,50.4799,1955,32.9807684798337,32.9807684798337,32.7654011892261,32.9545901580594,2994.67248801044,0.0,1.0
2015-02-19,50.4899,50.5,50.2782,50.5,2880,32.9611184178535,32.9677119602455,32.8229151580122,32.9677119602455,4411.58913834786,0.0,1.0
2015-02-20,50.3,50.32,50.1706,50.1706,794,32.9415989210691,32.9546969723299,32.8568545294113,32.8568545294113,1212.39409464293,0.16,1.0
2015-02-23,50.38,50.38,50.3299,50.3299,870,32.9939911261125,32.9939911261125,32.9611805077041,32.9611805077041,1328.44189211505,0.0,1.0
2015-02-24,50.4499,50.45,50.3,50.3,865,33.0397688152692,33.0398343055255,32.9415989210691,32.9415989210691,1320.80716859715,0.0,1.0
2015-02-25,50.5499,50.5499,50.2201,50.26,1942,33.1052590715735,33.1052590715735,32.8892722062819,32.9154028185473,2965.32661435336,0.0,1.0
2015-02-26,50.28,50.34,50.28,50.33,1970,32.9285008698082,32.9677950235908,32.9285008698082,32.9612459979604,3008.08106605361,0.0,1.0
2015-02-27,50.3299,50.33,50.3299,50.33,664,32.9611805077041,32.9612459979604,32.9611805077041,32.9612459979604,1013.89128317746,0.0,1.0
2015-03-02,50.23,50.25,50.2,50.2,1851,32.8957557416561,32.9088537929169,32.8761086647648,32.8761086647648,2826.37464632753,0.0,1.0
2015-03-03,50.25,50.27,50.05,50.22,2970,32.9088537929169,32.9219518441778,32.7778732803083,32.8892067160256,4535.02576963413,0.0,1.0
2015-03-04,50.1,50.1,49.8588,49.8588,4728,32.8106184084604,32.8106184084604,32.6526559102544,32.6526559102544,7219.39455852868,0.0,1.0
2015-03-05,50.1999,50.2,49.97,49.97,1270,32.8760431745085,32.8761086647648,32.7254810752648,32.7254810752648,1939.21977354725,0.0,1.0
2015-03-06,50.1099,50.11,49.5999,49.62,14979,32.8171019438346,32.8171674340909,32.4831016366826,32.4962651781997,22872.1047149325,0.0,1.0
2015-03-09,50.0,50.02,49.91,50.02,3600,32.7451281521561,32.758226203417,32.6861869214823,32.758226203417,5497.00093288986,0.0,1.0
2015-03-10,49.79,49.79,49.5101,49.5101,6742,32.6075986139171,32.6075986139171,32.4242913865213,32.4242913865213,10294.6611915398,0.0,1.0
2015-03-11,49.58,49.65,49.58,49.65,400,32.470069075678,32.515912255091,32.470069075678,32.515912255091,610.777881432206,0.0,1.0
2015-03-12,49.391,49.745,49.32,49.59,49207,32.3462924912629,32.5781279985801,32.2997944092868,32.4766181013085,75136.3680290863,0.0,1.0
2015-03-13,49.56,49.56,49.56,49.56,185,32.4569710244172,32.4569710244172,32.4569710244172,32.4569710244172,282.484770162395,0.0,1.0
2015-03-16,49.73,49.762,49.31,49.31,1264,32.5683044601345,32.5892613421519,32.2932453836564,32.2932453836564,1930.05810532577,0.0,1.0
2015-03-17,49.3701,49.81,49.3701,49.67,1554,32.3326050276953,32.6206966651779,32.3326050276953,32.5290103063519,2372.87206936412,0.0,1.0
2015-03-18,49.934,49.97,49.74,49.83,6280,32.7019045829953,32.7254810752648,32.5748534857649,32.6337947164388,9589.21273848563,0.0,1.0
2015-03-19,50.0915,50.12,49.857,49.857,1375,32.8050517366746,32.8237164597213,32.651477085641,32.651477085641,2099.54896742321,0.0,1.0
2015-03-20,50.2,50.25,50.1599,50.16,5571,32.8761086647648,32.9088537929169,32.8498470719867,32.849912562243,8506.60894364703,0.0,1.0
2015-03-23,50.33,50.4235,50.32,50.4235,11897,32.9612459979604,33.0224793876049,32.9546969723299,33.0224793876049,18166.0611384974,0.0,1.0
2015-03-24,50.426,50.5,50.33,50.34,29704,33.0241166440125,33.0725794336777,32.9612459979604,32.9677950235908,45356.3654751556,0.0,1.0
2015-03-25,50.03,50.21,50.02,50.15,3500,32.8695596391343,32.9878190981598,32.8629896691885,32.9483992784846,5327.26942260343,0.16,1.0
2015-03-26,50.07,50.07,49.81,49.81,562,32.8958395189178,32.8958395189178,32.7250203003254,32.7250203003254,855.407261572321,0.0,1.0
2015-03-27,50.07,50.07,50.07,50.07,300,32.8958395189178,32.8958395189178,32.8958395189178,32.8958395189178,456.623093366007,0.0,1.0
2015-03-30,50.07,50.07,50.07,50.07,25,32.8958395189178,32.8958395189178,32.8958395189178,32.8958395189178,38.0519244471673,0.0,1.0
2015-03-31,50.3372,50.3372,50.11,50.11,5184,33.0713891158711,33.0713891158711,32.9221193987012,32.9221193987012,7890.44705336462,0.0,1.0
2015-04-01,50.33,50.3899,50.07,50.36,1664,33.0666587375101,33.1060128574858,32.8958395189178,33.0863686473477,2532.73609120346,0.0,1.0
2015-04-02,50.41,50.45,50.34,50.433,1538,33.119218497077,33.1454983768604,33.073228707456,33.1343294279525,2340.95439198973,0.0,1.0
2015-04-06,50.36,50.44,50.36,50.44,1044,33.0863686473477,33.1389284069146,33.0863686473477,33.1389284069146,1589.04836491371,0.0,1.0
2015-04-07,50.36,50.36,50.36,50.36,60,33.0863686473477,33.0863686473477,33.0863686473477,33.0863686473477,91.3246186732016,0.0,1.0
2015-04-08,50.32,50.32,50.32,50.32,200,33.0600887675642,33.0600887675642,33.0600887675642,33.0600887675642,304.415395577339,0.0,1.0
2015-04-09,50.5,50.52,50.5,50.5,403,33.1783482265897,33.1914881664814,33.1783482265897,33.1783482265897,613.397022088338,0.0,1.0
2015-04-10,50.4999,50.5,50.4999,50.5,323,33.1782825268902,33.1783482265897,33.1782825268902,33.1783482265897,491.630863857403,0.0,1.0
2015-04-13,50.32,50.55,50.32,50.55,888,33.0600887675642,33.211198076319,33.0600887675642,33.211198076319,1351.60435636339,0.0,1.0
2015-04-14,50.34,50.4501,50.34,50.39,6439,33.073228707456,33.1455640765599,33.073228707456,33.1060785571853,9800.65366061241,0.0,1.0
2015-04-15,50.7,50.7,50.37,50.39,8062,33.3097476255069,33.3097476255069,33.0929386172935,33.1060785571853,12270.9845957225,0.0,1.0
2015-04-16,50.57,50.57,50.54,50.54,645,33.2243380162107,33.2243380162107,33.2046281063731,33.2046281063731,981.739650736918,0.0,1.0
2015-04-17,50.57,50.63,50.57,50.63,1890,33.2243380162107,33.2637578358859,33.2243380162107,33.2637578358859,2876.72548820585,0.0,1.0
2015-04-20,50.6299,50.6299,50.58,50.58,300,33.2636921361864,33.2636921361864,33.2309079861566,33.2309079861566,456.623093366008,0.0,1.0
2015-04-21,50.23,50.23,50.23,50.23,318,33.1060785571853,33.1060785571853,33.1060785571853,33.1060785571853,482.483601082775,0.16,1.0
2015-04-22,50.29,50.29,50.29,50.29,1135,33.1456239426806,33.1456239426806,33.1456239426806,33.1456239426806,1722.07197241808,0.0,1.0
2015-04-23,50.47,50.51,50.27,50.27,4600,33.2642600991666,33.2906236894969,33.1324421475155,33.1324421475155,6979.32253138607,0.0,1.0
2015-04-24,50.55,50.55,50.31,50.475,2606,33.3169872798271,33.3169872798271,33.1588057378457,33.2675555479579,3953.93793843306,0.0,1.0
2015-04-27,50.55,50.55,50.4,50.55,1783,33.3169872798271,33.3169872798271,33.2181238160887,33.3169872798271,2705.24610292638,0.0,1.0
2015-04-28,50.55,50.55,50.55,50.55,70,33.3169872798271,33.3169872798271,33.3169872798271,33.3169872798271,106.207081999353,0.0,1.0
2015-04-29,50.52,50.52,50.4694,50.4694,400,33.2972145870794,33.2972145870794,33.2638646453117,33.2638646453117,606.897611424875,0.0,1.0
2015-04-30,50.41,50.41,50.41,50.41,1108,33.2247147136713,33.2247147136713,33.2247147136713,33.2247147136713,1681.1063836469,0.0,1.0
2015-05-01,50.41,50.41,50.41,50.41,101,33.2247147136713,33.2247147136713,33.2247147136713,33.2247147136713,153.241646884781,0.0,1.0
2015-05-04,50.53,50.57,50.25,50.43,1041,33.303805484662,33.3301690749922,33.1192603523504,33.2378965088364,1579.45103373324,0.0,1.0
2015-05-05,50.2899,50.5,50.28,50.5,755,33.1455580337048,33.2840327919143,33.139033045098,33.2840327919143,1145.51924156445,0.0,1.0
2015-05-06,49.98,50.24,49.942,50.24,3520,32.9413061176213,33.1126694547678,32.9162607068076,33.1126694547678,5340.6989805389,0.0,1.0
2015-05-07,49.9,49.9,49.9,49.9,160,32.8885789369609,32.8885789369609,32.8885789369609,32.8885789369609,242.75904456995,0.0,1.0
2015-05-08,50.115,50.12,50.02,50.02,560,33.0302832349859,33.0335786837771,32.9676697079516,32.9676697079516,849.656655994823,0.0,1.0
2015-05-11,50.17,50.17,50.17,50.17,101,33.0665331716899,33.0665331716899,33.0665331716899,33.0665331716899,153.241646884781,0.0,1.0
2015-05-12,50.06,50.06,50.03,50.06,1223,32.9940332982818,32.9940332982818,32.9742606055341,32.9940332982818,1855.58944693155,0.0,1.0
2015-05-13,49.9877,49.9877,49.9877,49.9877,273,32.9463811087599,32.9463811087599,32.9463811087599,32.9463811087599,414.207619797477,0.0,1.0
2015-05-14,50.37,50.37,50.21,50.21,440,33.1983511233411,33.1983511233411,33.0928967620201,33.0928967620201,667.587372567362,0.0,1.0
2015-05-15,50.27,51.05,50.25,51.05,18965,33.1324421475155,33.646532158955,33.1192603523504,33.646532158955,28774.5330016819,0.0,1.0
2015-05-18,50.325,50.35,50.27,50.27,2023,33.1686920842196,33.1851693281759,33.1324421475155,33.1324421475155,3069.3846697813,0.0,1.0
2015-05-19,50.4899,50.4899,50.4899,50.4899,124,33.2773759853559,33.2773759853559,33.2773759853559,33.2773759853559,188.138259541711,0.0,1.0
2015-05-20,50.508,50.51,50.46,50.48,4522,33.2893055099804,33.2906236894969,33.2576692015841,33.2708509967492,6860.9774971582,0.0,1.0
2015-05-21,50.08,50.35,50.07,50.07,1740,33.1126694547678,33.2911922333778,33.1060575000045,33.1060575000045,2631.59695170554,0.16,1.0
2015-05-22,50.4,50.4499,50.369,50.41,878,33.3242520071944,33.3572456614635,33.3037549474281,33.3308639619578,1327.89777218245,0.0,1.0
2015-05-26,50.08,50.08,49.814,50.08,2620,33.1126694547678,33.1126694547678,32.9367914580632,33.1126694547678,3962.51954797041,0.0,1.0
2015-05-27,50.1054,50.16,50.07,50.07,1256,33.1294638198667,33.1655650928745,33.1060575000045,33.1060575000045,1899.58952375986,0.0,1.0
2015-05-28,50.0351,50.0351,50.0351,50.0351,600,33.0829817778804,33.0829817778804,33.0829817778804,33.0829817778804,907.447224726048,0.0,1.0
2015-05-29,50.0351,50.0351,50.0351,50.0351,95,33.0829817778804,33.0829817778804,33.0829817778804,33.0829817778804,143.679143914958,0.0,1.0
2015-06-01,50.0351,50.0351,50.0351,50.0351,1,33.0829817778804,33.0829817778804,33.0829817778804,33.0829817778804,1.51241204121008,0.0,1.0
2015-06-02,49.95,50.0,49.95,50.0,973,33.0267140428445,33.0597738166612,33.0267140428445,33.0597738166612,1471.57691609741,0.0,1.0
2015-06-03,49.91,50.0,49.9,50.0,1292,33.0002662237912,33.0597738166612,32.9936542690278,33.0597738166612,1954.03635724342,0.0,1.0
2015-06-04,49.78,49.78,49.779,49.779,430,32.9143108118678,32.9143108118678,32.9136496163915,32.9136496163915,650.337177720335,0.0,1.0
2015-06-05,49.56,49.56,49.49,49.49,2250,32.7688478070745,32.7688478070745,32.7225641237312,32.7225641237312,3402.92709272268,0.0,1.0
2015-06-08,49.48,49.5799,49.46,49.5799,1910,32.7159521689679,32.7820055970536,32.7027282594412,32.7820055970536,2888.70699871125,0.0,1.0
2015-06-09,49.4199,49.42,49.2928,49.2928,1510,32.6762143208403,32.6762804403879,32.5921763757983,32.5921763757983,2283.74218222721,0.0,1.0
2015-06-10,49.54,49.54,49.04,49.04,1200,32.7556238975479,32.7556238975479,32.4250261593813,32.4250261593813,1814.89444945209,0.0,1.0
2015-06-11,49.55,49.55,49.55,49.55,585,32.7622358523112,32.7622358523112,32.7622358523112,32.7622358523112,884.761044107896,0.0,1.0
2015-06-12,49.45,49.49,49.41,49.49,3178,32.6961163046779,32.7225641237312,32.6696684856245,32.7225641237312,4806.44546696563,0.0,1.0
2015-06-15,49.39,49.39,49.3699,49.37,2500,32.6564445760979,32.6564445760979,32.6431545470236,32.6432206665712,3781.03010302519,0.0,1.0
2015-06-16,49.46,49.46,49.4171,49.459,625,32.7027282594412,32.7027282594412,32.6743629735065,32.7020670639649,945.257525756299,0.0,1.0
2015-06-17,49.46,49.46,49.46,49.46,0,32.7027282594412,32.7027282594412,32.7027282594412,32.7027282594412,0,0.0,1.0
2015-06-18,49.29,49.29,49.29,49.29,321,32.5903250284646,32.5903250284646,32.5903250284646,32.5903250284646,485.484265228435,0.0,1.0
2015-06-19,49.19,49.1901,49.19,49.1901,671,32.5242054808312,32.5242716003789,32.5242054808312,32.5242716003789,1014.82847965196,0.0,1.0
2015-06-22,49.77,49.85,49.49,49.49,1500,32.9076988571045,32.9605944952112,32.7225641237312,32.7225641237312,2268.61806181512,0.0,1.0
2015-06-23,49.76,49.76,49.7599,49.7599,250,32.9010869023412,32.9010869023412,32.9010207827936,32.9010207827936,378.103010302519,0.0,1.0
2015-06-24,49.43,49.6,49.33,49.6,12462,32.7886836713645,32.9014507404346,32.7223501013233,32.9014507404346,18786.8676331759,0.16,1.0
2015-06-25,48.95,49.2,48.95,49.1999,5579,32.4702825351668,32.6361164602698,32.4702825351668,32.6360501266997,8410.5227512027,0.0,1.0
2015-06-26,48.95,48.95,48.95,48.95,0,32.4702825351668,32.4702825351668,32.4702825351668,32.4702825351668,0,0.0,1.0
2015-06-29,49.0,49.1599,48.68,49.1599,1612,32.5034493201874,32.6095166986833,32.2911818960555,32.6095166986833,2430.14208190334,0.0,1.0
2015-06-30,48.93,48.98,48.9,48.98,1167,32.4570158211585,32.4901826061791,32.4371157501462,32.4901826061791,1759.29020445484,0.0,1.0
2015-07-01,48.732,48.78,48.732,48.78,2001,32.325675352477,32.3575154660967,32.325675352477,32.3575154660967,3016.57215005495,0.0,1.0
2015-07-02,48.732,48.732,48.732,48.732,1,32.325675352477,32.325675352477,32.325675352477,32.325675352477,1.50753230887304,0.0,1.0
2015-07-06,48.96,48.96,48.55,48.56,3400,32.4769158921709,32.4769158921709,32.204948255002,32.2115816120061,5125.60985016834,0.0,1.0
2015-07-07,48.96,49.0,48.77,48.85,1959,32.4769158921709,32.5034493201874,32.3508821090926,32.4039489651256,2953.25579308229,0.0,1.0
2015-07-08,49.05,49.05,49.05,49.05,151,32.536616105208,32.536616105208,32.536616105208,32.536616105208,227.637378639829,0.0,1.0
2015-07-09,49.0,49.14,49.0,49.14,401,32.5034493201874,32.5963163182451,32.5034493201874,32.5963163182451,604.52045585809,0.0,1.0
2015-07-10,49.08,49.21,48.92,49.21,620,32.5565161762203,32.6427498172739,32.4503824641544,32.6427498172739,934.670031501287,0.0,1.0
2015-07-13,48.515,48.91,47.7801,48.91,988,32.1817315054876,32.4437491071503,31.6942460992548,32.4437491071503,1489.44192116656,0.0,1.0
2015-07-14,48.515,48.515,48.515,48.515,0,32.1817315054876,32.1817315054876,32.1817315054876,32.1817315054876,0,0.0,1.0
2015-07-15,48.515,48.515,48.515,48.515,140,32.1817315054876,32.1817315054876,32.1817315054876,32.1817315054876,211.054523242226,0.0,1.0
2015-07-16,49.04,49.3999,48.98,49.35,4601,32.5299827482039,32.7687172667821,32.4901826061791,32.7356168153316,6936.15615312486,0.0,1.0
2015-07-17,48.87,49.24,48.87,49.24,801,32.4172156791338,32.6626498882863,32.4172156791338,32.6626498882863,1207.53337940731,0.0,1.0
2015-07-20,49.01,49.0699,49.01,49.02,925,32.5100826771915,32.5498164856462,32.5100826771915,32.5167160341956,1394.46738570756,0.0,1.0
2015-07-21,48.82,48.86,48.4556,48.83,15466,32.4901826061791,32.5168029934025,32.2476708785738,32.496837702985,23239.3313744073,0.16,1.0
2015-07-22,48.62,48.6899,48.4934,48.6899,3842,32.3570806700621,32.403599796735,32.2728271444999,32.403599796735,5773.01895386477,0.0,1.0
2015-07-23,48.6693,48.6693,48.46,48.46,1998,32.3898902973149,32.3898902973149,32.2505991211684,32.2505991211684,3002.21027324879,0.0,1.0
2015-07-24,48.4,48.42,47.79,47.79,3405,32.2106685403333,32.223978733945,31.8047076351762,31.8047076351762,5116.37936957563,0.0,1.0
2015-07-27,48.2,48.63,48.185,48.63,1750,32.0775666042162,32.3637357668679,32.0675839590074,32.3637357668679,2629.56355264533,0.0,1.0
2015-07-28,48.4,48.4,48.285,48.285,1026,32.2106685403333,32.2106685403333,32.1341349270659,32.1341349270659,1541.67554572235,0.0,1.0
2015-07-29,48.47,48.66,48.47,48.645,1868,32.2572542179742,32.3837010572855,32.2572542179742,32.3737184120767,2806.87126648085,0.0,1.0
2015-07-30,48.5,49.1,48.47,49.1,16350,32.2772195083918,32.676525316743,32.2572542179742,32.676525316743,24567.6366204293,0.0,1.0
2015-07-31,48.51,48.61,48.51,48.55,6931,32.2838746051977,32.3504255732562,32.2838746051977,32.3104949924211,10414.5742762199,0.0,1.0
2015-08-03,48.53,48.62,48.46,48.55,1977,32.2971847988094,32.3570806700621,32.2505991211684,32.3104949924211,2970.65551061704,0.0,1.0
2015-08-04,48.2301,48.4472,48.2301,48.34,1805,32.0975984456018,32.2420805972569,32.0975984456018,32.1707379594981,2712.20697858562,0.0,1.0
2015-08-05,48.1605,48.87,48.1605,48.3,1245,32.0512789718331,32.5234580902084,32.0512789718331,32.1441175722747,1870.74664173911,0.0,1.0
2015-08-06,48.1605,48.1605,48.1605,48.1605,40,32.0512789718331,32.0512789718331,32.0512789718331,32.0512789718331,60.1043097747504,0.0,1.0
2015-08-07,48.7299,48.7299,48.68,48.68,710,32.4302201839584,32.4302201839584,32.3970112508972,32.3970112508972,1066.85149850182,0.0,1.0
2015-08-10,48.26,48.73,48.2501,48.73,2753,32.1174971850513,32.4302867349264,32.1109086392135,32.4302867349264,4136.6791202472,0.0,1.0
2015-08-11,48.315,48.315,46.0201,46.0201,205,32.1541002174835,32.1541002174835,30.6268220515081,30.6268220515081,308.034587595596,0.0,1.0
2015-08-12,50.94,50.94,47.8401,49.1356,428,33.9010631290202,33.9010631290202,31.8380496701735,32.7002174613719,643.11611458983,0.0,1.0
2015-08-13,48.005,49.94,47.6547,49.94,650,31.947792216502,33.2355534484348,31.714664175393,33.2355534484348,976.695033839696,0.0,1.0
2015-08-14,47.35,47.35,47.35,47.35,335,31.5118833757186,31.5118833757186,31.5118833757186,31.5118833757186,503.373594363535,0.0,1.0
2015-08-17,47.39,47.95,46.93,47.95,17764,31.538503762942,31.9111891840698,31.2323693098727,31.9111891840698,26692.3239709667,0.0,1.0
2015-08-18,48.35,48.45,47.45,47.45,3024,32.177393056304,32.2439440243625,31.5784343437771,31.5784343437771,4543.88581897113,0.0,1.0
2015-08-19,48.28,48.43,46.02,48.4,13602,32.130807378663,32.2306338307508,30.62675550054,32.2106685403333,20438.4705389039,0.0,1.0
2015-08-20,48.09,48.09,48.09,48.09,381,32.0043605393518,32.0043605393518,32.0043605393518,32.0043605393518,572.493550604498,0.0,1.0
2015-08-21,47.5899,47.71,47.53,47.71,4898,31.7780206969847,31.858217131222,31.7380226419405,31.858217131222,7335.11166169382,0.16,1.0
2015-08-24,47.18,47.27,46.36,46.36,1865,31.5043111350042,31.564408379645,30.9567584616108,30.9567584616108,2792.97330523867,0.0,1.0
2015-08-25,46.75,47.27,46.7,47.1999,3111,31.217179855054,31.564408379645,31.1837924969203,31.5175993035415,4658.9490362453,0.0,1.0
2015-08-26,46.42,46.42,46.4,46.4,962,30.9968232913713,30.9968232913713,30.9834683481178,30.9834683481178,1440.66505074509,0.0,1.0
2015-08-27,46.8,46.8,44.2,46.46,7152,31.2505672131878,31.2505672131878,29.5144245902329,31.0235331778783,10710.6407930654,0.0,1.0
2015-08-28,46.9925,46.9925,46.9925,46.9925,303,31.3791085420027,31.3791085420027,31.3791085420027,31.3791085420027,453.764563800169,0.0,1.0
2015-08-31,46.0801,47.179,46.0801,47.01,1851,30.7698560307781,31.5036433878416,30.7698560307781,31.3907941173495,2772.00728578915,0.0,1.0
2015-09-01,46.5375,46.5375,46.5375,46.5375,201,31.0752835829856,31.0752835829856,31.0752835829856,31.0752835829856,301.01213638229,0.0,1.0
2015-09-02,47.0499,47.05,46.95,47.05,3421,31.4174372291402,31.4175040038565,31.350729287589,31.4175040038565,5123.19660977023,0.0,1.0
2015-09-03,47.0499,47.0499,47.0499,47.0499,0,31.4174372291402,31.4174372291402,31.4174372291402,31.4174372291402,0,0.0,1.0
2015-09-04,47.05,47.3499,47.05,47.3499,1394,31.4175040038565,31.6177613779427,31.4175040038565,31.6177613779427,2087.61650804434,0.0,1.0
2015-09-08,47.0,47.4,47.0,47.4,535,31.3841166457227,31.6512155107927,31.3841166457227,31.6512155107927,801.201457534953,0.0,1.0
2015-09-09,47.7499,47.7499,47.07,47.07,604,31.8848602430127,31.8848602430127,31.43085894711,31.43085894711,904.533981964693,0.0,1.0
2015-09-10,47.0,47.999,47.0,47.3,1056,31.3841166457227,32.051196061235,31.3841166457227,31.5844407945252,1581.43689562039,0.0,1.0
2015-09-11,48.1199,48.1199,48.1199,48.1199,135,32.1319266932024,32.1319266932024,32.1319266932024,32.1319266932024,202.172330406016,0.0,1.0
2015-09-14,47.01,47.28,47.01,47.28,514,31.3907941173495,31.5710858512717,31.3907941173495,31.5710858512717,769.752428360682,0.0,1.0
2015-09-15,47.01,47.01,47.01,47.01,0,31.3907941173495,31.3907941173495,31.3907941173495,31.3907941173495,0,0.0,1.0
2015-09-16,47.01,47.06,47.01,47.06,2918,31.3907941173495,31.4241814754832,31.3907941173495,31.4241814754832,4369.91748240559,0.0,1.0
2015-09-17,47.01,47.01,47.01,47.01,1,31.3907941173495,31.3907941173495,31.3907941173495,31.3907941173495,1.49757281782234,0.0,1.0
2015-09-18,47.4189,47.4189,47.4189,47.4189,163,31.6638359321673,31.6638359321673,31.6638359321673,31.6638359321673,244.104369305041,0.0,1.0
2015-09-21,47.06,49.66,47.0,49.66,18097,31.4241814754832,33.1603240984381,31.3841166457227,33.1603240984381,27101.5752841309,0.0,1.0
2015-09-22,44.9,47.4499,44.85,46.97,1605,29.9818476041053,31.6845360942102,29.9484602459716,31.3640842308425,2403.60437260486,0.0,1.0
2015-09-23,44.74,44.74,44.74,44.74,61,29.9818476041053,29.9818476041053,29.9818476041053,29.9818476041053,91.026411581997,0.16,1.0
2015-09-24,46.32,46.35,44.93,44.93,700,31.040661176177,31.0607652313429,30.1091732868228,30.1091732868228,1044.5653788098,0.0,1.0
2015-09-25,46.99,46.99,46.61,46.61,6492,31.4896517415492,31.4896517415492,31.2350003761142,31.2350003761142,9687.59777033317,0.0,1.0
2015-09-28,46.52,47.0,46.26,46.99,2105,31.1746882106165,31.4963530932711,31.0004530658452,31.4896517415492,3141.15731770661,0.0,1.0
2015-09-29,46.38,46.63,46.37,46.53,1004,31.0808692865089,31.2484030795582,31.0741679347869,31.1813895623384,1498.20520046434,0.0,1.0
2015-09-30,45.9701,48.54,45.9701,48.54,552,30.8061808794252,32.5283612584549,30.8061808794252,32.5283612584549,823.714413004299,0.0,1.0
2015-10-01,45.9701,45.9701,45.9701,45.9701,1,30.8061808794252,30.8061808794252,30.8061808794252,30.8061808794252,1.49223625544257,0.0,1.0
2015-10-02,46.46,46.46,45.78,45.78,4917,31.1344801002846,31.1344801002846,30.6787881831905,30.6787881831905,7337.32566801113,0.0,1.0
2015-10-05,47.37,49.4,47.29,49.4,617,31.7443031069841,33.1046775065446,31.6906922932084,33.1046775065446,920.709769608068,0.0,1.0
2015-10-06,49.2499,49.2499,49.2499,49.2499,264,33.0040902171978,33.0040902171978,33.0040902171978,33.0040902171978,393.950371436838,0.0,1.0
2015-10-07,49.5366,49.5366,47.75,47.75,928,33.1962179710667,33.1962179710667,31.9989544724191,31.9989544724191,1384.79524505071,0.0,1.0
2015-10-08,48.27,48.27,48.27,48.27,120,32.3474247619617,32.3474247619617,32.3474247619617,32.3474247619617,179.068350653108,0.0,1.0
2015-10-09,47.49,49.99,45.48,48.21,6885,31.8247193276478,33.500057258141,30.4777476315313,32.3072166516298,10274.0466187221,0.0,1.0
2015-10-12,47.54,47.9299,47.54,47.9299,473,31.8582260862577,32.1195117898974,31.8582260862577,32.1195117898974,705.827748824336,0.0,1.0
2015-10-13,47.8799,47.8799,47.46,47.55,1346,32.0860050312875,32.0860050312875,31.8046152724819,31.8649274379796,2008.5499998257,0.0,1.0
2015-10-14,47.7424,48.0,45.311,45.311,2124,31.9938614451104,32.1664882654684,30.36449478743,30.36449478743,3169.50980656002,0.0,1.0
2015-10-15,47.32,47.32,47.0,47.0,3361,31.7107963483743,31.7107963483743,31.4963530932711,31.4963530932711,5015.40605454248,0.0,1.0
2015-10-16,47.9999,48.0,47.91,47.91,12629,32.1664212519512,32.1664882654684,32.1061760999707,32.1061760999707,18845.4516699842,0.0,1.0
2015-10-19,48.45,48.45,48.445,48.45,982,32.4680490929572,32.4680490929572,32.4646984170962,32.4680490929572,1465.3760028446,0.0,1.0
2015-10-20,47.99,49.42,47.99,48.8,659,32.1597869137464,33.1180802099885,32.1597869137464,32.7025964032262,983.383692336656,0.0,1.0
2015-10-21,47.93,48.11,47.93,48.11,1675,32.2268004309662,32.3478274302896,32.2268004309662,32.3478274302896,2491.17966805223,0.16,1.0
2015-10-22,47.51,49.39,45.534,47.58,13487,31.9444040992114,33.2084638699232,30.6157965955271,31.9914701545039,20058.8299600123,0.0,1.0
2015-10-23,47.91,49.89,47.5101,48.0,7007,32.2133529865969,33.5446499791551,31.9444713364332,32.2738664862586,10421.3110053982,0.0,1.0
2015-10-26,47.81,49.73,45.5501,45.5501,3008,32.1461157647505,33.4370704242009,30.6266217882443,30.6266217882443,4473.71250238874,0.0,1.0
2015-10-27,45.43,47.57,45.311,47.57,1540,30.5458698848069,31.9847464323192,30.4658575908097,31.9847464323192,2290.39802316444,0.0,1.0
2015-10-28,47.21,47.21,46.93,46.93,400,31.7426924336723,31.7426924336723,31.5544282125024,31.5544282125024,594.90857744531,0.0,1.0
2015-10-29,47.74,47.7499,47.3045,47.7,1764,32.0990497094581,32.1057061944208,31.8062316083171,32.0721548207195,2623.54682653382,0.0,1.0
2015-10-30,47.74,47.74,47.74,47.74,10,32.0990497094581,32.0990497094581,32.0990497094581,32.0990497094581,14.8727144361327,0.0,1.0
2015-11-02,47.51,47.98,46.0,46.24,5609,31.9444040992114,32.2604190418893,30.9291220493312,31.0904913817625,8342.10552722687,0.0,1.0
2015-11-03,47.6,47.6,45.64,46.46,1050,32.0049175988731,32.0049175988731,30.6870680506842,31.2384132698245,1561.63501579394,0.0,1.0
2015-11-04,48.94,48.94,48.94,48.94,366,32.9058963716145,32.9058963716145,32.9058963716145,32.9058963716145,544.341348362459,0.0,1.0
2015-11-05,47.9899,47.9899,47.53,47.53,1424,32.2670755268521,32.2670755268521,31.9578515435807,31.9578515435807,2117.87453570531,0.0,1.0
2015-11-06,47.34,47.47,47.22,47.47,730,31.8301008220726,31.9175092104728,31.7494161558569,31.9175092104728,1085.70815383769,0.0,1.0
2015-11-09,47.34,47.34,47.34,47.34,43,31.8301008220726,31.8301008220726,31.8301008220726,31.8301008220726,63.9526720753708,0.0,1.0
2015-11-10,47.74,47.74,45.948,45.948,755,32.0990497094581,32.0990497094581,30.8941586939711,30.8941586939711,1122.88993992802,0.0,1.0
2015-11-11,48.7,48.7,45.94,45.94,425,32.7445270391832,32.7445270391832,30.8887797162234,30.8887797162234,632.090363535643,0.0,1.0
2015-11-12,47.1799,47.1799,46.91,46.91,763,31.7224540298965,31.7224540298965,31.5409807681332,31.5409807681332,1134.78811147693,0.0,1.0
2015-11-13,47.1799,47.1799,47.1799,47.1799,2,31.7224540298965,31.7224540298965,31.7224540298965,31.7224540298965,2.97454288722656,0.0,1.0
2015-11-16,47.18,47.18,47.18,47.18,150,31.7225212671184,31.7225212671184,31.7225212671184,31.7225212671184,223.090716541991,0.0,1.0
2015-11-17,47.18,47.18,47.18,47.18,67,31.7225212671184,31.7225212671184,31.7225212671184,31.7225212671184,99.6471867220894,0.0,1.0
2015-11-18,47.18,47.18,47.18,47.18,0,31.7225212671184,31.7225212671184,31.7225212671184,31.7225212671184,0,0.0,1.0
2015-11-19,47.279,47.279,47.279,47.279,550,31.7890861167463,31.7890861167463,31.7890861167463,31.7890861167463,817.999293987301,0.0,1.0
2015-11-20,47.2361,47.2861,47.0005,47.1106,1970,31.8678209035284,31.90155338875,31.7088734331642,31.7831523656221,2920.03388878393,0.16,1.0
2015-11-23,46.8241,47.2035,46.8241,46.9894,727,31.5898652253023,31.8458273231639,31.5898652253023,31.701384821445,1077.59626251062,0.0,1.0
2015-11-24,46.68,46.68,46.68,46.68,1370,31.4926482028936,31.4926482028936,31.4926482028936,31.4926482028936,2030.68346580406,0.0,1.0
2015-11-25,47.1299,47.1299,47.1299,47.1299,205,31.7961731049177,31.7961731049177,31.7961731049177,31.7961731049177,303.861394518125,0.0,1.0
2015-11-27,47.1299,47.1299,47.1299,47.1299,0,31.7961731049177,31.7961731049177,31.7961731049177,31.7961731049177,0,0.0,1.0
2015-11-30,47.2199,47.2199,46.8829,46.8829,1205,31.8568915783166,31.8568915783166,31.6295346279229,31.6295346279229,1786.11209948459,0.0,1.0
2015-12-01,47.1,47.35,47.1,47.35,359,31.7760010787552,31.9446635048632,31.7760010787552,31.9446635048632,532.12800308296,0.0,1.0
2015-12-02,46.758,46.758,46.6443,46.661,566,31.5452708798394,31.5452708798394,31.4685632084454,31.4798298585094,838.953899011018,0.0,1.0
2015-12-03,46.61,46.7762,46.36,46.576,1350,31.4454227235834,31.55754950446,31.2767602974753,31.4224846336327,2001.03845170473,0.0,1.0
2015-12-04,46.61,46.61,46.61,46.61,0,31.4454227235834,31.4454227235834,31.4454227235834,31.4454227235834,0,0.0,1.0
2015-12-07,45.9201,46.0,45.85,46.0,874,30.9799818924956,31.0338864038798,30.9326889482149,31.0338864038798,1295.48711614069,0.0,1.0
2015-12-08,46.32,46.32,45.93,45.93,2840,31.2497743092981,31.2497743092981,30.9866609245695,30.9866609245695,4209.59200210476,0.0,1.0
2015-12-09,46.0536,46.3499,46.0536,46.3138,1162,31.0700476280373,31.2699463354606,31.0700476280373,31.2455914811306,1722.37531917104,0.0,1.0
2015-12-10,45.991,46.3899,45.991,46.06,695,31.0278145565399,31.2969323236379,31.0278145565399,31.0743653861457,1030.16423995169,0.0,1.0
2015-12-11,45.7699,45.77,45.634,45.634,2674,30.8786495068899,30.8787169718604,30.7869646120576,30.7869646120576,3963.53838508033,0.0,1.0
2015-12-14,45.7699,45.7699,45.7699,45.7699,0,30.8786495068899,30.8786495068899,30.8786495068899,30.8786495068899,0,0.0,1.0
2015-12-15,45.7699,45.7699,45.7699,45.7699,30,30.8786495068899,30.8786495068899,30.8786495068899,30.8786495068899,44.467521148994,0.0,1.0
2015-12-16,45.772,46.32,45.7,46.16,9075,30.8800662712692,31.2497743092981,30.8314914925501,31.1418303565889,13451.4251475707,0.0,1.0
2015-12-17,45.772,45.772,45.772,45.772,18,30.8800662712692,30.8800662712692,30.8800662712692,30.8800662712692,26.6805126893964,0.0,1.0
2015-12-18,45.44,45.86,45.44,45.855,2197,30.6560825693977,30.9394354452593,30.6560825693977,30.9360621967371,3256.50479881133,0.0,1.0
2015-12-21,45.9062,45.94,45.83,45.83,1199,30.970604261604,30.9934074216138,30.9191959541263,30.9191959541263,1777.21859525479,0.0,1.0
2015-12-22,45.8701,45.8701,45.8701,45.8701,840,30.946249407274,30.946249407274,30.946249407274,30.946249407274,1245.09059217183,0.0,1.0
2015-12-23,46.5085,46.5099,46.0,46.0,2316,31.4848897312927,31.4858374902104,31.1406501529712,31.1406501529712,3421.12317747595,0.16,1.0
2015-12-24,46.5085,46.5085,46.5085,46.5085,0,31.4848897312927,31.4848897312927,31.4848897312927,31.4848897312927,0,0.0,1.0
2015-12-28,46.5085,46.5085,46.5085,46.5085,35,31.4848897312927,31.4848897312927,31.4848897312927,31.4848897312927,51.7009115767091,0.0,1.0
2015-12-29,46.545,46.65,46.08,46.54,17561,31.5095991602184,31.5806810790458,31.1948078054112,31.5062143069409,25940.5630913883,0.0,1.0
2015-12-30,46.48,46.48,46.48,46.48,1036,31.4655960676109,31.4655960676109,31.4655960676109,31.4655960676109,1530.34698267059,0.0,1.0
2015-12-31,46.49,46.49,46.41,46.41,410,31.4723657741659,31.4723657741659,31.418208121726,31.418208121726,605.639249898593,0.0,1.0
2016-01-04,46.2757,46.2757,46.193,46.193,507,31.3272909626924,31.3272909626924,31.2713054894826,31.2713054894826,748.924633411187,0.0,1.0
2016-01-05,46.2899,46.2899,46.2899,46.2899,306,31.3369039460005,31.3369039460005,31.3369039460005,31.3369039460005,452.013684070657,0.0,1.0
2016-01-06,46.28,46.2885,46.28,46.2885,292,31.3302019365111,31.3359561870828,31.3302019365111,31.3359561870828,431.333319439973,0.0,1.0
2016-01-07,45.95,46.09,45.95,46.06,588,31.1068016201963,31.2015775119662,31.1068016201963,31.1812683923012,868.575314488713,0.0,1.0
2016-01-08,45.9264,45.9385,45.5601,45.5601,1210,31.0908251127265,31.099016457658,30.8428507616171,30.8428507616171,1787.37437165194,0.0,1.0
2016-01-11,45.65,45.65,45.4595,45.5555,415,30.9037104235465,30.9037104235465,30.7747475136738,30.8397366966018,613.02509440955,0.0,1.0
2016-01-12,45.6899,45.69,45.54,45.69,711,30.9307215527009,30.9307892497664,30.8292436514415,30.9307892497664,1050.26708945829,0.0,1.0
2016-01-13,45.1201,45.65,45.1201,45.6499,4519,30.5449836731973,30.9037104235465,30.5449836731973,30.9036427264809,6675.32626900425,0.0,1.0
2016-01-14,45.21,45.21,45.1999,45.1999,2250,30.6058433351267,30.6058433351267,30.5990059315062,30.5990059315062,3323.63002993131,0.0,1.0
2016-01-15,45.0,45.0,44.63,44.9999,3380,30.4636794974719,30.4636794974719,30.2132003549371,30.4636118004063,4992.83088940791,0.0,1.0
2016-01-19,44.84,45.16,44.74,44.78,1141,30.355364192592,30.5719948023518,30.287667127042,30.314745953262,1685.44971740072,0.0,1.0
2016-01-20,43.5408,45.31,42.39,44.88,10562,29.4758439169672,30.6735404006767,28.6967860866185,30.3824430188119,15601.8579449486,0.0,1.0
2016-01-21,45.7645,46.0,45.7645,46.0,1885,31.089538868481,31.2495228386659,31.089538868481,31.2495228386659,2774.76236829803,0.16,1.0
2016-01-22,46.11,46.11,46.0,46.0,948,31.3242499584975,31.3242499584975,31.2495228386659,31.2495228386659,1395.47730777004,0.0,1.0
2016-01-25,46.6099,46.8,46.5,46.8,2850,31.6638507512595,31.7929928010775,31.5891915651732,31.7929928010775,4195.26405816943,0.0,1.0
2016-01-26,43.54,45.64,43.54,45.64,742,29.5783527042503,31.0049613555807,29.5783527042503,31.0049613555807,1092.2406776006,0.0,1.0
2016-01-27,45.23,47.43,44.89,44.89,1906,30.7264329998448,32.2209753964766,30.4954582658199,30.4954582658199,2805.67484030559,0.0,1.0
2016-01-28,45.155,45.155,45.06,45.06,814,30.6754826908687,30.6754826908687,30.6109456328323,30.6109456328323,1198.22629591225,0.0,1.0
2016-01-29,45.155,45.155,45.155,45.155,7,30.6754826908687,30.6754826908687,30.6754826908687,30.6754826908687,10.3041573358547,0.0,1.0
2016-02-01,45.95,45.95,45.95,45.95,520,31.2155559660152,31.2155559660152,31.2155559660152,31.2155559660152,765.451687806353,0.0,1.0
2016-02-02,45.8687,45.9,45.8014,45.8014,1304,31.1603258310851,31.1815890933645,31.1146064204973,31.1146064204973,1919.51730942209,0.0,1.0
2016-02-03,45.9499,45.9499,45.72,45.72,1187,31.2154880322699,31.2154880322699,31.0593083518219,31.0593083518219,1747.29067966566,0.0,1.0
2016-02-04,45.7448,46.2548,45.7448,45.7715,1971,31.0761559206566,31.422618021694,31.0761559206566,31.0942942306521,2901.35630128139,0.0,1.0
2016-02-05,45.9849,46.12,45.7201,46.12,1458,31.2392648431254,31.3310433330277,31.0593762855672,31.3310433330277,2146.20877081089,0.0,1.0
2016-02-08,43.7301,45.9273,43.7301,45.9273,752,29.7074947540684,31.2001350058318,29.7074947540684,31.2001350058318,1106.96090236611,0.0,1.0
2016-02-09,45.0,45.0,44.84,44.84,309,30.5701853856515,30.5701853856515,30.4614913931692,30.4614913931692,454.854945254159,0.0,1.0
2016-02-10,45.4248,45.4248,44.975,45.071,643,30.858767935692,30.858767935692,30.5532019493261,30.6184183448155,946.510452422086,0.0,1.0
2016-02-11,45.4248,45.4248,45.4248,45.4248,2,30.858767935692,30.858767935692,30.858767935692,30.858767935692,2.94404495310136,0.0,1.0
2016-02-12,45.0199,45.02,44.5801,44.8403,1390,30.5837042009665,30.5837721347118,30.2849315891307,30.4616951944051,2046.11124240544,0.0,1.0
2016-02-16,45.1973,45.1973,45.06,45.06,895,30.7042186651312,30.7042186651312,30.6109456328323,30.6109456328323,1317.46011651286,0.0,1.0
2016-02-17,45.1973,45.1973,45.1973,45.1973,1,30.7042186651312,30.7042186651312,30.7042186651312,30.7042186651312,1.47202247655068,0.0,1.0
2016-02-18,46.08,46.1445,46.0695,46.14,1452,31.3038698349071,31.3476871006265,31.2967367916504,31.344630082088,2137.37663595158,0.0,1.0
2016-02-19,46.25,46.25,46.0939,46.19,1390,31.4193572019196,31.4193572019196,31.313312625504,31.3785969547387,2046.11124240544,0.0,1.0
2016-02-22,46.0227,46.0227,45.96,45.96,527,31.2649437988494,31.2649437988494,31.2223493405454,31.2223493405454,775.755845142206,0.0,1.0
2016-02-23,46.4,46.46,45.86,46.46,753,31.629951812354,31.6708526121114,31.2618446145379,31.6708526121114,1104.62387699097,0.16,1.0
2016-02-24,46.4,46.4,46.4,46.4,30,31.629951812354,31.629951812354,31.629951812354,31.629951812354,44.0089194020306,0.0,1.0
2016-02-25,46.4,46.4,46.24,46.354,1572,31.629951812354,31.629951812354,31.5208830130011,31.5985945325401,2306.0673766664,0.0,1.0
2016-02-26,46.2001,46.59,46.2001,46.5899,1112,31.4936839811625,31.7594710115857,31.4936839811625,31.7594028435861,1631.26394583526,0.0,1.0
2016-02-29,46.7199,46.72,46.2,46.2,1095,31.8480212430603,31.8480894110599,31.4936158131629,31.4936158131629,1606.32555817412,0.0,1.0
2016-03-01,46.7438,46.75,46.6198,46.75,1156,31.8643133949637,31.8685398109386,31.7797850754652,31.8685398109386,1695.81036095824,0.0,1.0
2016-03-02,46.9,46.9,46.44,46.47,1761,31.970791810332,31.970791810332,31.6572190121923,31.677669412071,2583.32356889919,0.0,1.0
2016-03-03,46.871,47.4999,46.87,47.4999,547,31.9510230904493,32.3797316399059,31.9503414104533,32.3797316399059,802.429297097024,0.0,1.0
2016-03-04,47.0001,47.37,47.0001,47.3199,1490,32.0390279779272,32.2911814084313,32.0390279779272,32.2570292406339,2185.77633030085,0.0,1.0
2016-03-07,47.58,47.58,47.54,47.58,849,32.434334207582,32.434334207582,32.4070670077438,32.434334207582,1245.45241907747,0.0,1.0
2016-03-08,47.0801,47.0801,47.0801,47.0801,225,32.0935623776037,32.0935623776037,32.0935623776037,32.0935623776037,330.066895515229,0.0,1.0
2016-03-09,47.5247,47.5247,47.5247,47.5247,265,32.3966373038057,32.3966373038057,32.3966373038057,32.3966373038057,388.745454717936,0.0,1.0
2016-03-10,47.5247,47.5247,47.5247,47.5247,0,32.3966373038057,32.3966373038057,32.3966373038057,32.3966373038057,0,0.0,1.0
2016-03-11,47.4196,49.83,47.394,49.83,1472,32.3249927362307,33.9681141984828,32.3075417283342,33.9681141984828,2159.37097865963,0.0,1.0
2016-03-14,47.4196,47.4196,47.4196,47.4196,120,32.3249927362307,32.3249927362307,32.3249927362307,32.3249927362307,176.035677608122,0.0,1.0
2016-03-15,47.5749,49.93,47.5749,49.93,2201,32.4308576396026,34.0362821980784,32.4308576396026,34.0362821980784,3228.78772012898,0.0,1.0
2016-03-16,47.6,47.6,47.4898,47.5685,1666,32.4479678075011,32.4479678075011,32.3728466719468,32.4264948876285,2443.96199079277,0.0,1.0
2016-03-17,47.7101,47.88,47.7101,47.86,937,32.5230207750559,32.6388382063688,32.5230207750559,32.6252046064497,1374.54524932342,0.0,1.0
2016-03-18,47.7101,47.7101,47.7101,47.7101,79,32.5230207750559,32.5230207750559,32.5230207750559,32.5230207750559,115.890154425347,0.0,1.0
2016-03-21,48.25,48.25,48.0001,48.0001,2115,32.8910598048725,32.8910598048725,32.7207079738831,32.7207079738831,3102.62881784315,0.0,1.0
2016-03-22,47.8001,48.21,47.8001,48.21,1931,32.5843719746919,32.8637926050342,32.5843719746919,32.8637926050342,2832.7074455107,0.0,1.0
2016-03-23,47.7,47.7001,47.7,47.7001,1715,32.6252046064497,32.625273003105,32.6252046064497,32.625273003105,2507.43255059396,0.16,1.0
2016-03-24,47.7,47.7,47.7,47.7,29,32.6252046064497,32.6252046064497,32.6252046064497,32.6252046064497,42.3997340916763,0.0,1.0
2016-03-28,47.7068,47.7068,47.7068,47.7068,556,32.6298555790141,32.6298555790141,32.6298555790141,32.6298555790141,812.905246723174,0.0,1.0
2016-03-29,47.7799,47.7799,47.7779,47.7779,560,32.6798535340819,32.6798535340819,32.6784856009747,32.6784856009747,818.753485908232,0.0,1.0
2016-03-30,48.0844,48.09,47.88,47.88,786,32.8881213496513,32.8919515623515,32.7483185860966,32.7483185860966,1149.17899986406,0.0,1.0
2016-03-31,48.11,48.3,47.9799,48.3,4437,32.9056308934233,33.0355845386063,32.8166468448007,33.0355845386063,6487.15931602649,0.0,1.0
2016-04-01,47.9301,47.9301,47.9301,47.9301,356,32.7825853104317,32.7825853104317,32.7825853104317,32.7825853104317,520.493287470234,0.0,1.0
2016-04-04,47.61,47.9001,47.61,47.9,14884,32.5636476166262,32.7620663138239,32.5636476166262,32.7619979171685,21761.2980076038,0.0,1.0
2016-04-05,47.3934,47.6,47.27,47.6,1200,32.4155004611176,32.5568079510902,32.3310989884041,32.5568079510902,1754.47175551764,0.0,1.0
2016-04-06,47.0,47.0,47.0,47.0,164,32.1464280189336,32.1464280189336,32.1464280189336,32.1464280189336,239.777806587411,0.0,1.0
2016-04-07,47.0,47.0,47.0,47.0,73,32.1464280189336,32.1464280189336,32.1464280189336,32.1464280189336,106.730365127323,0.0,1.0
2016-04-08,48.2199,48.22,48.189,48.2185,1523,32.9807988176634,32.9808672143187,32.9596642511573,32.9798412644883,2226.71706971114,0.0,1.0
2016-04-11,47.8001,47.8001,47.8001,47.8001,463,32.6936696584645,32.6936696584645,32.6936696584645,32.6936696584645,676.933685670556,0.0,1.0
2016-04-12,47.7999,47.7999,47.7777,47.7999,717,32.6935328651537,32.6935328651537,32.6783488076639,32.6935328651537,1048.29687392179,0.0,1.0
2016-04-13,48.31,48.31,47.95,47.95,1258,33.0424242041422,33.0424242041422,32.7961962448483,32.7961962448483,1839.271223701,0.0,1.0
2016-04-14,48.141,48.6399,47.75,48.5633,23589,32.9268338565848,33.268064770173,32.6594029341294,33.2156729321676,34488.528534088,0.0,1.0
2016-04-15,48.51,48.5399,48.12,48.18,1278,33.1792175148611,33.1996681148135,32.9124705589593,32.9535085521749,1868.51241962629,0.0,1.0
2016-04-18,48.028,48.3499,48.0,48.11,1346,32.8495456360286,33.0697144696306,32.830394572528,32.9056308934233,1967.93248577229,0.0,1.0
2016-04-19,48.8024,48.9299,48.46,48.905,2235,33.3792093351321,33.4664150707153,33.1450191871814,33.4493843035308,3267.7036446516,0.0,1.0
2016-04-20,49.0,49.1,49.0,49.1,575,33.5143611261223,33.5827577814817,33.5143611261223,33.5827577814817,840.684382852203,0.0,1.0
2016-04-21,48.84,48.84,48.84,48.84,93,33.5143611261223,33.5143611261223,33.5143611261223,33.5143611261223,135.527572281833,0.16,1.0
2016-04-22,48.84,48.84,48.84,48.84,0,33.5143611261223,33.5143611261223,33.5143611261223,33.5143611261223,0,0.0,1.0
2016-04-25,48.84,48.84,48.84,48.84,138,33.5143611261223,33.5143611261223,33.5143611261223,33.5143611261223,201.105429837559,0.0,1.0
2016-04-26,48.84,48.84,48.84,48.84,29,33.5143611261223,33.5143611261223,33.5143611261223,33.5143611261223,42.2612859803566,0.0,1.0
2016-04-27,48.84,48.84,48.84,48.84,0,33.5143611261223,33.5143611261223,33.5143611261223,33.5143611261223,0,0.0,1.0
2016-04-28,48.9699,48.9699,48.9699,48.9699,142,33.6034994453337,33.6034994453337,33.6034994453337,33.6034994453337,206.934572731401,0.0,1.0
2016-04-29,49.1499,49.1499,49.1499,49.1499,578,33.7270167467813,33.7270167467813,33.7270167467813,33.7270167467813,842.31114816021,0.0,1.0
2016-05-02,49.0399,49.0399,49.0399,49.0399,149,33.6515339514522,33.6515339514522,33.6515339514522,33.6515339514522,217.135572795625,0.0,1.0
2016-05-03,48.93,50.0,47.8396,50.0,1525,33.5761197768461,34.3103615132292,32.8278794129656,34.3103615132292,2222.36072827737,0.0,1.0
2016-05-04,48.7699,48.77,48.53,48.768,1457,33.4662579992807,33.4663266200038,33.3016368847403,33.4649542055433,2123.26529908206,0.0,1.0
2016-05-05,48.9785,48.9785,48.9785,48.9785,165,33.6094008275139,33.6094008275139,33.6094008275139,33.6094008275139,240.452144370995,0.0,1.0
2016-05-06,48.86,48.86,48.86,48.86,452,33.5280852707276,33.5280852707276,33.5280852707276,33.5280852707276,658.693147004178,0.0,1.0
2016-05-09,48.7714,48.8122,48.7001,48.8122,1287,33.4672873101261,33.4952845651209,33.4183607346083,33.4952845651209,1875.52672609376,0.0,1.0
2016-05-10,48.6,48.8001,48.55,48.8001,1655,33.3496713908588,33.4869814576347,33.3153610293456,33.4869814576347,2411.80787232725,0.0,1.0
2016-05-11,48.9099,48.9099,48.51,48.5699,1722,33.5623270115178,33.5623270115178,33.287912740135,33.3290165532278,2509.4460157991,0.0,1.0
2016-05-12,48.3599,48.3599,48.3599,48.3599,313,33.1849130348723,33.1849130348723,33.1849130348723,33.1849130348723,456.130431443159,0.0,1.0
2016-05-13,48.505,49.0999,48.505,49.0999,411,33.2844817039837,33.6927063852681,33.2844817039837,33.6927063852681,598.944432342294,0.0,1.0
2016-05-16,48.505,48.505,48.505,48.505,20,33.2844817039837,33.2844817039837,33.2844817039837,33.2844817039837,29.1457144692114,0.0,1.0
2016-05-17,48.5369,48.5369,48.5369,48.5369,234,33.3063717146291,33.3063717146291,33.3063717146291,33.3063717146291,341.004859289774,0.0,1.0
2016-05-18,48.68,50.92,48.68,50.8754,626,33.40456796928,34.9416721650726,33.40456796928,34.9110673226028,912.260862886317,0.0,1.0
2016-05-19,48.7671,48.7671,48.7671,48.7671,255,33.464336619036,33.464336619036,33.464336619036,33.464336619036,371.607859482446,0.0,1.0
2016-05-20,48.8671,48.8671,48.8671,48.8671,180,33.6427504989048,33.6427504989048,33.6427504989048,33.6427504989048,261.455376553898,0.16,1.0
2016-05-23,48.7279,48.85,48.6376,48.6376,2811,33.5469177020037,33.6309779354924,33.4847503057381,33.4847503057381,4083.06146385004,0.0,1.0
2016-05-24,48.796,48.8,48.796,48.8,631,33.5938014194531,33.596555235456,33.5938014194531,33.596555235456,916.546347808389,0.0,1.0
2016-05-25,48.8999,48.9,48.55,48.8239,1014,33.6653317901286,33.6654006355287,33.4244417352744,33.6130092860734,1472.86528792029,0.0,1.0
2016-05-26,48.8475,48.85,48.8475,48.85,255,33.6292568004906,33.6309779354924,33.6292568004906,33.6309779354924,370.395116784689,0.0,1.0
2016-05-27,50.73,50.75,48.85,48.85,1545,34.9252714568583,34.9390405368728,33.6309779354924,33.6309779354924,2244.15864875429,0.0,1.0
2016-05-31,48.85,50.68,48.81,50.54,3582,33.6309779354924,34.890848756822,33.6034397754633,34.7944651967203,5202.96199342257,0.0,1.0
2016-06-01,49.0499,49.0499,48.9096,48.9096,201,33.7685998902376,33.7685998902376,33.6720097939357,33.6720097939357,291.95850381852,0.0,1.0
2016-06-02,48.9,49.1701,48.9,48.99,1000,33.6654006355287,33.8513520611249,33.6654006355287,33.7273614955941,1452.52986974388,0.0,1.0
2016-06-03,49.55,50.75,49.55,50.11,2140,34.112895736001,34.9390405368728,34.112895736001,34.4984299764078,3108.4139212519,0.0,1.0
2016-06-06,49.3,49.52,49.3,49.3,7700,33.9407822358193,34.0922421159792,33.9407822358193,33.9407822358193,11184.4799970279,0.0,1.0
2016-06-07,49.75,49.75,49.74,49.75,2078,34.2505865361463,34.2505865361463,34.243701996139,34.2505865361463,3018.35706932778,0.0,1.0
2016-06-08,49.4008,49.403,49.4008,49.403,254,34.0101783990926,34.0116929978942,34.0101783990926,34.0116929978942,368.942586914945,0.0,1.0
2016-06-09,49.8899,49.89,49.65,49.8899,988,34.3469012508479,34.346970096248,34.1817411360736,34.3469012508479,1435.09951130695,0.0,1.0
2016-06-10,49.8899,49.8899,49.8899,49.8899,0,34.3469012508479,34.3469012508479,34.3469012508479,34.3469012508479,0,0.0,1.0
2016-06-13,49.55,50.75,49.0788,50.64,1072,34.112895736001,34.9390405368728,33.7884962108586,34.8633105967929,1557.11202036544,0.0,1.0
2016-06-14,49.35,49.35,49.35,49.35,497,33.9752049358557,33.9752049358557,33.9752049358557,33.9752049358557,721.907345262707,0.0,1.0
2016-06-15,49.35,49.35,49.35,49.35,0,33.9752049358557,33.9752049358557,33.9752049358557,33.9752049358557,0,0.0,1.0
2016-06-16,49.35,49.35,49.35,49.35,0,33.9752049358557,33.9752049358557,33.9752049358557,33.9752049358557,0,0.0,1.0
2016-06-17,49.58,51.58,49.17,50.7499,4190,34.1335493560228,35.5104573574759,33.8512832157249,34.9389716914728,6086.10015422685,0.0,1.0
2016-06-20,49.78,49.78,49.78,49.78,215,34.2712401561681,34.2712401561681,34.2712401561681,34.2712401561681,312.293921994934,0.0,1.0
2016-06-21,49.35,49.5536,49.25,49.5536,690,33.9752049358557,34.1153741704036,33.906359535783,34.1153741704036,1002.24561012328,0.0,1.0
2016-06-22,49.4702,49.4702,49.2501,49.2501,1336,34.1681097468592,34.1681097468592,34.0160909364383,34.0160909364383,1934.32377997075,0.16,1.0
2016-06-23,49.1996,49.321,49.1996,49.31,1565,33.9812115637611,34.0650601943159,33.9812115637611,34.057462707198,2265.88077519028,0.0,1.0
2016-06-24,49.3599,49.3599,49.006,49.25,3206,34.091927671487,34.091927671487,33.8474957904877,34.0160218683736,4641.79793307351,0.0,1.0
2016-06-27,49.2099,49.2099,48.9732,48.9732,1516,33.988325574426,33.988325574426,33.8248414652637,33.8248414652637,2194.93626529614,0.0,1.0
2016-06-28,49.1882,49.1899,49.0101,49.15,1513,33.9733378043845,33.9745119614845,33.8503275811407,33.9469538036663,2190.59272387405,0.0,1.0
2016-06-29,49.5196,49.57,49.5,49.57,1853,34.2022293708247,34.2370396754372,34.188692030142,34.2370396754372,2682.86075171092,0.0,1.0
2016-06-30,50.065,50.065,49.8,49.8,20709,34.5789265957386,34.5789265957386,34.3958962242641,34.3958962242641,29983.4664366872,0.0,1.0
2016-07-01,50.2699,50.2699,49.82,49.82,599,34.720447060324,34.720447060324,34.4097098372056,34.4097098372056,867.260437277302,0.0,1.0
2016-07-05,47.8,47.8,47.8,47.8,223,33.0145349301169,33.0145349301169,33.0145349301169,33.0145349301169,322.869912375357,0.0,1.0
2016-07-06,47.8,47.8,47.8,47.8,142,33.0145349301169,33.0145349301169,33.0145349301169,33.0145349301169,205.594293978927,0.0,1.0
2016-07-07,50.55,51.25,50.37,50.715,4602,34.9139067095693,35.3973831625208,34.789584193096,35.0278690163364,6662.99254148605,0.0,1.0
2016-07-08,50.26,50.268,49.9001,50.25,887,34.7136093219179,34.7191347670945,34.4650333570362,34.7067025154472,1284.24041379794,0.0,1.0
2016-07-11,49.9,50.77,49.9,50.77,2450,34.4649642889715,35.0658564519255,34.4649642889715,35.0658564519255,3547.22549470682,0.0,1.0
2016-07-12,50.35,52.1305,48.17,48.17,2129,34.7757705801546,36.0055274722691,33.2700867695342,33.2700867695342,3082.4665625432,0.0,1.0
2016-07-13,51.8236,51.8236,51.8236,51.8236,200,35.7935575816822,35.7935575816822,35.7935575816822,35.7935575816822,289.569428139333,0.0,1.0
2016-07-14,50.93,51.25,50.875,51.2017,5652,35.1763653554572,35.3973831625208,35.1383779198682,35.3640232872671,8183.23203921756,0.0,1.0
2016-07-15,50.74,50.74,50.255,50.625,1300,35.0451360325133,35.0451360325133,34.7101559186826,34.9657077580998,1882.20128290566,0.0,1.0
2016-07-18,50.7838,50.7838,50.7838,50.7838,183,35.0753878448551,35.0753878448551,35.0753878448551,35.0753878448551,264.95602674749,0.0,1.0
2016-07-19,50.8917,50.8917,50.8,50.8,550,35.1499122866743,35.1499122866743,35.0865768713377,35.0865768713377,796.315927383166,0.0,1.0
2016-07-20,50.98,51.1599,50.78,51.14,2600,35.2108993878109,35.3351528362195,35.0727632583962,35.3214082913427,3764.40256581133,0.0,1.0
2016-07-21,50.7447,51.0044,50.7447,50.85,2553,35.1588911350863,35.3388264589286,35.1588911350863,35.2318491235368,3684.73563634993,0.16,1.0
2016-07-22,50.5503,51.18,50.26,51.18,6253,35.0241994641007,35.4604923921851,34.8230626735292,35.4604923921851,9024.93221077012,0.0,1.0
2016-07-25,50.5503,50.5503,50.5503,50.5503,87,35.0241994641007,35.0241994641007,35.0241994641007,35.0241994641007,125.566784317448,0.0,1.0
2016-07-26,50.5503,50.5503,50.5503,50.5503,30,35.0241994641007,35.0241994641007,35.0241994641007,35.0241994641007,43.2988911439475,0.0,1.0
2016-07-27,50.703,51.2398,50.4,50.4,1997,35.1299989402298,35.5019253238977,34.9200628481073,34.9200628481073,2882.26285381544,0.0,1.0
2016-07-28,50.75,51.0,50.64,50.64,5313,35.1625632845524,35.3357778820133,35.0863488616697,35.0863488616697,7668.2336215931,0.0,1.0
2016-07-29,51.05,51.05,51.05,51.05,107,35.3704208015055,35.3704208015055,35.3704208015055,35.3704208015055,154.432711746746,0.0,1.0
2016-08-01,51.05,51.05,51.05,51.05,29,35.3704208015055,35.3704208015055,35.3704208015055,35.3704208015055,41.8555947724825,0.0,1.0
2016-08-02,49.98,51.18,47.9801,51.18,1904,34.629062324373,35.4604923921851,33.2434148305252,35.4604923921851,2748.0362912692,0.0,1.0
2016-08-03,49.61,52.37,49.61,51.97,1917,34.372704720131,36.2849938760987,34.372704720131,36.0078505201614,2766.79914409824,0.0,1.0
2016-08-04,50.34,50.7199,49.4,49.5,4682,34.8784913447167,35.1417082470182,34.2272044582639,34.2964902972482,6757.51361119872,0.0,1.0
2016-08-05,50.7035,50.7035,49.52,49.52,445,35.1303453694247,35.1303453694247,34.3103474650451,34.3103474650451,642.266885301888,0.0,1.0
2016-08-08,48.82,48.82,48.82,48.82,710,33.8253465921547,33.8253465921547,33.8253465921547,33.8253465921547,1024.74042374009,0.0,1.0
2016-08-09,50.7,51.09,50.22,50.22,7995,35.1279203650603,35.3981351370992,34.7953483379354,34.7953483379354,11539.154489862,0.0,1.0
2016-08-10,51.2499,51.2499,51.2499,51.2499,182,35.5089231936352,35.5089231936352,35.5089231936352,35.5089231936352,262.679939606614,0.0,1.0
2016-08-11,50.89,51.2416,50.41,50.41,4344,35.2595634591305,35.5031724689995,34.9269914320057,34.9269914320057,6269.6794376436,0.0,1.0
2016-08-12,50.986,50.986,50.986,50.986,201,35.3260778645555,35.3260778645555,35.3260778645555,35.3260778645555,290.102570664448,0.0,1.0
2016-08-15,51.1699,51.2499,50.9399,51.2426,1747,35.4534945224477,35.5089231936352,35.2941370927837,35.5038653273893,2521.43876094921,0.0,1.0
2016-08-16,51.0691,51.31,50.9025,51.2433,4737,35.3836543967515,35.5505639828648,35.2682241890036,35.5043503282622,6836.8949116293,0.0,1.0
2016-08-17,50.772,50.95,50.772,50.95,1209,35.177806169129,35.3011349625211,35.177806169129,35.3011349625211,1744.94531310108,0.0,1.0
2016-08-18,50.9895,50.9916,50.9895,50.9895,806,35.3285028689199,35.3299578715386,35.3285028689199,35.3285028689199,1163.29687540072,0.0,1.0
2016-08-19,51.46,51.46,51.46,51.46,329,35.6544927413413,35.6544927413413,35.6544927413413,35.6544927413413,474.844506211957,0.0,1.0
2016-08-22,51.01,51.01,50.2565,50.2565,1534,35.3427064659117,35.3427064659117,34.8206376691647,34.8206376691647,2214.01663382718,0.0,1.0
2016-08-23,51.2499,51.2499,50.85,50.85,1251,35.6197805360101,35.6197805360101,35.3418414524929,35.3418414524929,1799.94441108877,0.16,1.0
2016-08-24,51.0885,51.25,50.925,51.25,2094,35.5076040716948,35.6198500381565,35.3939680623048,35.6198500381565,3012.85659218217,0.0,1.0
2016-08-25,51.0499,51.0499,50.7191,51.0499,2370,35.4807762431783,35.4807762431783,35.2508631428344,35.4807762431783,3409.96663012021,0.0,1.0
2016-08-26,51.0292,51.0292,50.9753,50.9753,935,35.4663892988702,35.4663892988702,35.428927641952,35.428927641952,1345.28219373941,0.0,1.0
2016-08-29,50.625,50.625,50.625,50.625,222,35.185461623057,35.185461623057,35.185461623057,35.185461623057,319.41459573278,0.0,1.0
2016-08-30,51.01,52.43,51.01,51.34,1756,35.4530448867583,36.4399753658643,35.4530448867583,35.6824019699308,2526.54067615658,0.0,1.0
2016-08-31,50.5,51.25,50.359,51.02,6593,35.0985839400371,35.6198500381565,35.0005859135907,35.4599951013999,9486.03797146946,0.0,1.0
2016-09-01,50.5,51.5189,50.4001,50.4001,2483,35.0985839400371,35.8067413098689,35.0291512957676,35.0291512957676,3572.55153695718,0.0,1.0
2016-09-02,50.6999,50.6999,50.6999,50.6999,272,35.2375187307226,35.2375187307226,35.2375187307226,35.2375187307226,391.354819996919,0.0,1.0
2016-09-06,50.88,50.88,50.88,50.88,116,35.3626920964176,35.3626920964176,35.3626920964176,35.3626920964176,166.901320292804,0.0,1.0
2016-09-07,50.9099,50.9384,50.9099,50.9384,385,35.383473238196,35.4032813499245,35.383473238196,35.4032813499245,553.939726833875,0.0,1.0
2016-09-08,50.83,50.83,50.83,50.83,100,35.3279410232097,35.3279410232097,35.3279410232097,35.3279410232097,143.880448528279,0.0,1.0
2016-09-09,51.2499,51.2499,51.0388,51.195,734,35.6197805360101,35.6197805360101,35.4730615049261,35.5816238576278,1056.08249219757,0.0,1.0
2016-09-12,50.1,50.85,50.1,50.85,1237,34.8205753543735,35.3418414524929,34.8205753543735,35.3418414524929,1779.80114829481,0.0,1.0
2016-09-13,50.386,50.86,50.35,50.86,2270,35.019351493123,35.3487916671344,34.9943307204133,35.3487916671344,3266.08618159194,0.0,1.0
2016-09-14,50.02,50.25,50.02,50.25,383,34.7649736372408,34.9248285739974,34.7649736372408,34.9248285739974,551.062117863308,0.0,1.0
2016-09-15,50.425,50.8289,50.0,50.8289,1536,35.0464573302252,35.3271764995991,34.7510732079576,35.3271764995991,2210.00368939437,0.0,1.0
2016-09-16,50.4915,50.4915,50.4915,50.4915,100,35.0926762575918,35.0926762575918,35.0926762575918,35.0926762575918,143.880448528279,0.0,1.0
2016-09-19,50.65,52.53,50.1,50.49,4994,35.202837159661,36.5094775122802,34.8205753543735,35.0916337253956,7185.38959950226,0.0,1.0
2016-09-20,50.77,50.77,50.2001,50.2001,556,35.2862397353601,35.2862397353601,34.8901470029358,34.8901470029358,799.975293817233,0.0,1.0
2016-09-21,50.3055,50.61,50.3055,50.61,652,35.0746056995237,35.286912851535,35.0746056995237,35.286912851535,935.126292822314,0.16,1.0
2016-09-22,50.83,50.9299,50.4,50.4,1806,35.4403038973231,35.5099573767514,35.1404941260099,35.1404941260099,2590.2424614066,0.0,1.0
2016-09-23,51.0495,51.23,51.04,51.23,800,35.5933463270981,35.719196707847,35.5867226228481,35.719196707847,1147.39422432186,0.0,1.0
2016-09-26,50.5,50.5,50.5,50.5,240,35.2102173286409,35.2102173286409,35.2102173286409,35.2102173286409,344.218267296558,0.0,1.0
2016-09-27,50.47,50.82,50.42,50.61,5398,35.1893003678516,35.43333157706,35.1544387665361,35.286912851535,7742.04252861174,0.0,1.0
2016-09-28,50.94,50.94,50.94,50.94,575,35.5169994202172,35.5169994202172,35.5169994202172,35.5169994202172,824.689598731335,0.0,1.0
2016-09-29,50.52,50.5996,50.504,50.5996,2216,35.2241619691671,35.2796616384613,35.2130062567461,35.2796616384613,3178.28200137155,0.0,1.0
2016-09-30,50.47,50.47,50.41,50.41,1831,35.1893003678516,35.1893003678516,35.147466446273,35.147466446273,2626.09853091665,0.0,1.0
2016-10-03,50.885,51.305,50.01,51.14,3405,35.4786516587701,35.7714891098202,34.8685736357491,35.6564458254791,4883.59666726992,0.0,1.0
2016-10-04,50.59,50.9499,50.59,50.6555,1265,35.2729682110088,35.5239020172776,35.2729682110088,35.3186369087321,1814.31711720894,0.0,1.0
2016-10-05,50.59,50.59,50.59,50.59,4,35.2729682110088,35.2729682110088,35.2729682110088,35.2729682110088,5.73697112160929,0.0,1.0
2016-10-06,50.4,50.85,50.4,50.85,589,35.1404941260099,35.4542485378493,35.1404941260099,35.4542485378493,844.768997656969,0.0,1.0
2016-10-07,50.3476,50.3476,50.11,50.3392,1175,35.1039591678313,35.1039591678313,34.9382968383801,35.0981024188103,1685.23526697273,0.0,1.0
2016-10-10,50.251,50.251,50.251,50.251,706,35.0366065540898,35.0366065540898,35.0366065540898,35.0366065540898,1012.57540296404,0.0,1.0
2016-10-11,50.2267,50.2267,50.2267,50.2267,100,35.0196638158504,35.0196638158504,35.0196638158504,35.0196638158504,143.424278040233,0.0,1.0
2016-10-12,50.0935,51.744,50.0001,50.0001,18967,34.926792509946,36.0775739693702,34.8616710386887,34.8616710386887,27203.2828158909,0.0,1.0
2016-10-13,49.95,50.12,49.95,50.0,2986,34.8267397141706,34.9452691586432,34.8267397141706,34.861601315486,4282.64894228133,0.0,1.0
2016-10-14,50.1845,50.21,50.1845,50.19,2325,34.9902406243402,35.0080200410111,34.9902406243402,34.9940754004849,3334.6144644354,0.0,1.0
2016-10-17,50.4,50.4,50.191,50.2475,10900,35.1404941260099,35.1404941260099,34.9947726325112,35.0341662419977,15633.2463063853,0.0,1.0
2016-10-18,50.65,50.65,50.115,50.25,17580,35.3148021325874,35.3148021325874,34.9417829985117,35.0359093220635,25213.9880794728,0.0,1.0
2016-10-19,50.38,50.38,50.3,50.35,3203,35.1265494854837,35.1265494854837,35.0707709233789,35.1056325246944,4593.87962562865,0.0,1.0
2016-10-20,50.36,50.4499,50.2547,50.38,4963,35.1126048449575,35.1752860041228,35.0391863125871,35.1265494854837,7118.14691913674,0.0,1.0
2016-10-21,50.4273,50.49,50.39,50.48,12183,35.2710856845377,35.314940839829,35.2449964135271,35.3079463971988,17418.1141288011,0.16,1.0
2016-10-24,50.43,50.5,50.3082,50.35,10155,35.2729741840479,35.3219352824592,35.1877818728122,35.2170186430064,14518.6693735512,0.0,1.0
2016-10-25,50.72,50.728,50.4,50.4,10907,35.4758130203234,35.4814085744275,35.2519908561573,35.2519908561573,15593.8086516321,0.0,1.0
2016-10-26,50.59,52.0,50.4877,51.972,18405,35.3848852661309,36.3711016769877,35.3133321180241,36.3515172376232,26313.7478897303,0.0,1.0
2016-10-27,50.21,50.35,49.85,50.35,20950,35.1190964461837,35.2170186430064,34.8672965114969,35.2170186430064,29952.3508986606,0.0,1.0
2016-10-28,50.2,50.21,49.9635,49.9635,7575,35.1121020035535,35.1190964461837,34.9466834353495,34.9466834353495,10830.0266375825,0.0,1.0
2016-10-31,50.33,50.35,50.12,50.15,13032,35.203029757746,35.2170186430064,35.056146462512,35.0771297904026,18631.9349361024,0.0,1.0
2016-11-01,50.14,50.4706,49.9135,49.96,9617,35.0701353477724,35.3013716211264,34.9117112221986,34.9442353804289,13749.4872836477,0.0,1.0
2016-11-02,50.07,50.07,49.71,50.049,9504,35.021174249361,35.021174249361,34.7693743146742,35.0064859198376,13587.9304506382,0.0,1.0
2016-11-03,49.6509,50.1,49.62,50.1,48626,34.7280371587298,35.0421575772516,34.7064243310025,35.0421575772516,69520.9076276025,0.0,1.0
2016-11-04,49.525,49.8499,49.525,49.83,2989,34.6399771260157,34.8672265670706,34.6399771260157,34.8533076262365,4273.39268907382,0.0,1.0
2016-11-07,49.51,49.96,49.49,49.64,12425,34.6294854620704,34.9442353804289,34.61549657681,34.7204132162629,17764.103098609,0.0,1.0
2016-11-08,49.8499,49.9999,49.7,49.7,1598,34.8672265670706,34.9721432065234,34.762379872044,34.762379872044,2284.6709659217,0.0,1.0
2016-11-09,50.23,50.2799,49.4,49.98,7508,35.1330853314441,35.1679876001687,34.5525465931383,34.9582242656893,10734.2363029663,0.0,1.0
2016-11-10,50.0972,51.895,49.8,50.68,17950,35.0401991333152,36.2976600293707,34.8323242983459,35.4478352498026,25663.2314382319,0.0,1.0
2016-11-11,49.78,49.7899,49.4,49.404,3122,34.8183354130855,34.8252599112894,34.5525465931383,34.5553443701904,4463.5436518195,0.0,1.0
2016-11-14,49.67,49.67,49.3795,49.5,6824,34.7413965441534,34.7413965441534,34.5382079857464,34.6224910194402,9756.31706598857,0.0,1.0
2016-11-15,49.4701,49.861,49.425,49.8337,15015,34.6015776359759,34.8749903983901,34.5700326997138,34.8558955700097,21467.0428994458,0.0,1.0
2016-11-16,49.71,49.8,49.4458,49.68,185436,34.7693743146742,34.8323242983459,34.5845811403846,34.7483909867836,265119.052088021,0.0,1.0
2016-11-17,49.7799,49.97,49.4335,49.55,52697,34.8182654686592,34.9512298230591,34.5759779759495,34.6574632325912,75341.2427354043,0.0,1.0
2016-11-18,49.44,49.75,49.2966,49.75,30640,34.5805243636591,34.797352085195,34.4802240563422,34.797352085195,43806.2067558454,0.0,1.0
2016-11-21,49.59,49.9,49.5,49.86,20104,34.6854410031119,34.9022687246478,34.6224910194402,34.8742909541271,28742.8192108198,0.0,1.0
2016-11-22,50.08,50.08,49.18,50.0,27124,35.1400797740743,35.1400797740743,34.5085687557702,35.0839454613361,38655.8576057127,0.16,1.0
2016-11-23,49.85,50.22,49.6058,50.22,135263,34.9786936249521,35.238314821366,34.807343635319,35.238314821366,192770.50830709,0.0,1.0
2016-11-25,49.785,49.7999,49.55,49.55,9287,34.9330844958524,34.9435395115999,34.7681899521841,34.7681899521841,13235.3985247107,0.0,1.0
2016-11-28,49.66,49.835,49.5499,49.795,15978,34.845374632199,34.9681684413137,34.7681197842932,34.9401012849447,22771.0991308096,0.0,1.0
2016-11-29,49.6,50.475,49.3948,49.65,55472,34.8032738976454,35.4172429432188,34.6592893854721,34.8383578431068,79056.1028279051,0.0,1.0
2016-11-30,49.65,49.74,49.3682,49.39,11676,34.8383578431068,34.9015089449372,34.6406247264867,34.6559213267078,16640.0897140651,0.0,1.0
2016-12-01,49.4629,50.04,49.4629,49.58,77403,34.7070737191905,35.1120126177052,34.7070737191905,34.7892403194609,110311.139443112,0.0,1.0
2016-12-02,49.3299,49.4978,49.25,49.4732,54526,34.6137504242633,34.7315623131225,34.5576862794161,34.7143010119555,77707.9078236651,0.0,1.0
2016-12-05,49.59,49.7371,49.386,49.4201,61821,34.7962571085532,34.8994740761004,34.6531146110709,34.6770418618756,88104.4010117521,0.0,1.0
2016-12-06,49.5,49.7,49.3601,49.55,17947,34.7331060067228,34.8734417885681,34.634941127322,34.7681899521841,25577.2259419601,0.0,1.0
2016-12-07,49.9,49.9,49.6167,49.7999,21350,35.0137775704135,35.0137775704135,34.8149919354295,34.9435395115999,30427.0225586921,0.0,1.0
2016-12-08,50.08,50.44,49.68,50.09,69990,35.1400797740743,35.3926841813959,34.8594082103836,35.1470965631665,99746.4781678156,0.0,1.0
2016-12-09,50.02,50.15,49.66,50.15,45629,35.0979790395207,35.1891972977201,34.845374632199,35.1891972977201,65028.3190787149,0.0,1.0
2016-12-12,50.13,50.6,49.8586,50.075,59364,35.1751637195356,35.5049528068722,34.9847280635715,35.1365713795281,84602.7993992601,0.0,1.0
2016-12-13,50.31,50.55,50.182,50.55,28566,35.3014659231964,35.4698688614108,35.2116510228154,35.4698688614108,40710.9286375457,0.0,1.0
2016-12-14,50.1,50.3755,50.0,50.35,23012,35.1541133522588,35.3474258917508,35.0839454613361,35.3295330795655,32795.6273124414,0.0,1.0
2016-12-15,50.1,50.2,49.8238,50.0,35298,35.1541133522588,35.2242812431815,34.9603096375304,35.0839454613361,50305.0605281834,0.0,1.0
2016-12-16,50.03,50.23,50.01,50.1,33672,35.1049958286129,35.2453316104583,35.0909622504284,35.1541133522588,47987.761292566,0.0,1.0
2016-12-19,50.045,50.09,49.8461,49.88,35625,35.1155210122513,35.1470965631665,34.9759570772061,34.9997439922289,50771.0856512136,0.0,1.0
2016-12-20,50.25,50.27,50.1015,50.27,47009,35.2593651886428,35.2733987668273,35.1551658706226,35.2733987668273,66995.0306070988,0.0,1.0
2016-12-21,50.05,50.3099,49.89,50.15,104764,35.2312980322737,35.4142473701077,35.1186705060966,35.3016902361344,148828.981412968,0.16,1.0
2016-12-22,49.94,50.22,49.8584,49.95,35676,35.153866608027,35.3509647788369,35.0964265696767,35.1609058284131,50681.7488916903,0.0,1.0
2016-12-23,49.95,52.244,49.8,49.8,31595,35.1609058284131,36.7757029849772,35.055317522622,35.055317522622,44884.2318710885,0.0,1.0
2016-12-27,50.25,50.3399,49.9668,50.16,32281,35.3720824399951,35.4353650312659,35.1727317186616,35.3087294565205,45858.7716104007,0.0,1.0
2016-12-28,49.84,51.93,49.6913,51.93,49675,35.0834744041663,36.5546714648546,34.9788011970255,36.5546714648546,70568.8943882362,0.0,1.0
2016-12-29,50.1476,50.239,49.92,49.92,97086,35.3000008232418,35.3643392975704,35.1397881672548,35.1397881672548,137921.523514369,0.0,1.0
2016-12-30,50.0291,50.21,50.0,50.01,56202,35.2165860616669,35.3439255584508,35.1961019303434,35.2031411507295,79841.2280303502,0.0,1.0
2017-01-03,50.15,50.48,49.89,50.0,142973,35.3016902361344,35.5339845088747,35.1186705060966,35.1961019303434,203109.140158416,0.0,1.0
2017-01-04,50.31,50.54,50.21,50.49,62524,35.4143177623115,35.5762198311911,35.3439255584508,35.5410237292608,88822.3362401628,0.0,1.0
2017-01-05,50.36,50.37,50.15,50.24,45431,35.4495138642419,35.4565530846279,35.3016902361344,35.365043219609,64539.8176336579,0.0,1.0
2017-01-06,50.43,50.672,50.15,50.15,10938,35.4987884069443,35.6691375402872,35.3016902361344,35.3016902361344,15538.6525781284,0.0,1.0
2017-01-09,50.249,51.24,50.1344,50.24,42952,35.3713785179565,36.0689652582159,35.2907090523322,35.365043219609,61018.1208206044,0.0,1.0
2017-01-10,50.2549,50.5099,50.2301,50.3699,19703,35.3755316579843,35.555031777829,35.3580743914268,35.4564826924241,27990.3155738584,0.0,1.0
2017-01-11,50.32,50.34,50.0222,50.34,18603,35.4213569826976,35.4354354234697,35.2117289996005,35.4354354234697,26427.6425224833,0.0,1.0
2017-01-12,50.36,50.36,50.0026,50.24,16918,35.4495138642419,35.4495138642419,35.1979321276438,35.365043219609,24033.9115301496,0.0,1.0
2017-01-13,50.18,50.82,50.18,50.66,17579,35.3228078972926,35.773318002001,35.3228078972926,35.6606904758239,24972.9359728396,0.0,1.0
2017-01-17,50.3799,50.56,50.26,50.56,8545,35.4635219128101,35.5902982719632,35.3791216603812,35.5902982719632,12139.128385455,0.0,1.0
2017-01-18,50.26,50.8737,50.26,50.8737,15873,35.3791216603812,35.8111186154742,35.3791216603812,35.8111186154742,22549.3721313432,0.0,1.0
2017-01-19,50.21,50.52,50.02,50.52,4902,35.3439255584508,35.562141390419,35.2101803711155,35.562141390419,6963.83936167356,0.0,1.0
2017-01-20,50.3,51.75,49.87,51.75,29727,35.5163864579095,36.5402186719049,35.2127672496212,36.5402186719049,42100.7948478104,0.155,1.0
2017-01-23,50.12,50.15,49.95,50.08,10295,35.3892900451377,35.4104727805996,35.2692545441865,35.361046397855,14580.2698879203,0.0,1.0
2017-01-24,50.498,50.4999,50.3001,50.36,17550,35.6561925119585,35.6575340852045,35.5164570670277,35.5587519288335,24855.1468220498,0.0,1.0
2017-01-25,50.77,51.29,50.4661,51.29,17677,35.8482493134804,36.2154167281547,35.6336682032506,36.2154167281547,25035.0102776851,0.0,1.0
2017-01-26,50.51,51.35,50.2526,51.35,14818,35.6646656061433,36.2577821990786,35.4829177358796,36.2577821990786,20985.9581543666,0.0,1.0
2017-01-27,50.55,50.55,50.22,50.5324,18162,35.692909253426,35.692909253426,35.4598991633443,35.6804820486216,25721.8904035366,0.0,1.0
2017-01-30,50.2624,50.4,50.02,50.4,9520,35.4898374294638,35.5869955761161,35.3186809269311,35.5869955761161,13482.6779342401,0.0,1.0
2017-01-31,50.3159,50.355,50.005,50.01,7609,35.5276133077044,35.5552214729231,35.3080895592001,35.3116200151104,10776.2286136169,0.0,1.0
2017-02-01,50.45,50.6,50.2,50.5,9448,35.6223001352194,35.7282138125293,35.4457773397029,35.6576046943227,13380.708101124,0.0,1.0
2017-02-02,50.52,50.52,50.39,50.405,9217,35.671726517964,35.671726517964,35.5799346642954,35.5905260320264,13053.5548865432,0.0,1.0
2017-02-03,50.75,51.0365,50.71,50.8899,11018,35.8341274898391,36.036422613501,35.8058838425565,35.9329096462101,15604.2169621279,0.0,1.0
2017-02-06,50.7,50.75,50.43,50.75,5241,35.7988229307358,35.8341274898391,35.6081783115781,35.8341274898391,7422.55410224289,0.0,1.0
2017-02-07,50.46,50.8299,50.3877,50.8,4154,35.62936104704,35.8905441752862,35.5783106545767,35.8694320489424,5883.09287172619,0.0,1.0
2017-02-08,50.74,50.7446,50.48,50.63,13746,35.8270665780185,35.830314597456,35.6434828706814,35.7493965479912,19467.7406390824,0.0,1.0
2017-02-09,50.91,51.144,50.76,50.76,8150,35.9471020789696,36.112327415573,35.8411884016598,35.8411884016598,11542.4186096698,0.0,1.0
2017-02-10,51.0799,51.1,50.85,50.85,12098,36.0670669708026,36.0812594035622,35.9047366080457,35.9047366080457,17133.7644588694,0.0,1.0
2017-02-13,51.0816,51.1556,50.7046,51.11,14643,36.0682673258121,36.120518073285,35.8020709501733,36.0883203153828,20738.1148099872,0.0,1.0
2017-02-14,51.1399,51.1399,50.96,50.964,2022,36.1094324417266,36.1094324417266,35.9824066380729,35.9852310028012,2863.65281334385,0.0,1.0
2017-02-15,51.06,51.06,50.7432,50.9954,7110,36.0530157562795,36.0530157562795,35.8293260698011,36.0074022659181,10069.521020215,0.0,1.0
2017-02-16,51.07,51.07,50.7196,51.0599,16075,36.0600766681002,36.0600766681002,35.8126623179043,36.0529451471613,22766.1814908518,0.0,1.0
2017-02-17,51.16,51.3,50.727,50.8714,8857,36.1236248744861,36.2224776399753,35.8178873926516,35.9198469593419,12543.7057209626,0.0,1.0
2017-02-21,51.32,51.54,51.2342,51.54,18561,36.2365994636166,36.3919395236711,36.1760168401954,36.3919395236711,26286.9732287217,0.0,1.0
2017-02-22,51.01,51.27,50.91,51.27,16056,36.1271553303964,36.311296878836,36.0563316579197,36.311296878836,22670.3860990379,0.155,1.0
2017-02-23,50.86,51.1786,50.8342,51.1786,19045,36.0209198216813,36.2465640421923,36.0026473141823,36.2465640421923,26890.7264110722,0.0,1.0
2017-02-24,51.0511,51.065,50.974,51.01,12276,36.1562638597844,36.1661083502587,36.1016588083048,36.1271553303964,17333.1875779639,0.0,1.0
2017-02-27,51.24,51.35,51.17,51.31,19493,36.290049777093,36.3679558168174,36.2404732063593,36.3396263478267,27523.2832728291,0.0,1.0
2017-02-28,50.8,51.11,50.7101,51.11,22801,35.9784256181952,36.1979790028732,35.9147551366386,36.1979790028732,32194.0379574092,0.0,1.0
2017-03-01,51.0,53.067,50.866,50.93,22700,36.1200729631488,37.5839982732434,36.0251692420299,36.070496392415,32051.4302720577,0.0,1.0
2017-03-02,50.9399,51.1551,50.72,50.72,11768,36.0775079359902,36.2299204791602,35.9217666802138,35.9217666802138,16615.9132793646,0.0,1.0
2017-03-03,51.0,51.1485,50.94,51.069,14028,36.1200729631488,36.2252461167768,36.0775787596627,36.1689412971577,19806.9367337632,0.0,1.0
2017-03-06,50.95,50.999,50.83,50.83,13769,36.0846611269104,36.119364726424,35.9996727199383,35.9996727199383,19441.23979806,0.0,1.0
2017-03-07,50.84,50.9,50.61,50.6927,6611,36.0067550871859,36.049249290672,35.8438606404894,35.9024318176277,9334.44958275656,0.0,1.0
2017-03-08,50.73,50.818,50.483,50.8142,13664,35.9288490474615,35.9911738792411,35.7539145764439,35.9884825796869,19292.9842835858,0.0,1.0
2017-03-09,50.52,50.68,50.17,50.68,18733,35.7801193352603,35.8934372112231,35.5322364815916,35.8934372112231,26450.1957394915,0.0,1.0
2017-03-10,50.63,50.64,50.31,50.64,13055,35.8580253749847,35.8651077422324,35.6313896230591,35.8651077422324,18433.102299635,0.0,1.0
2017-03-13,50.66,50.67,50.2801,50.57,10642,35.8792724767278,35.8863548439754,35.6102133449885,35.8155311714987,15026.049381288,0.0,1.0
2017-03-14,50.455,50.46,50.1701,50.26,7609,35.7340839481504,35.7376251317742,35.5323073052641,35.5959777868207,10743.5829489025,0.0,1.0
2017-03-15,50.47,50.68,50.31,50.33,20607,35.7447074990219,35.8934372112231,35.6313896230591,35.6455543575545,29096.2036835372,0.0,1.0
2017-03-16,50.82,50.8399,50.68,50.68,3631,35.9925903526906,36.0066842635135,35.8934372112231,35.8934372112231,5126.81688624853,0.0,1.0
2017-03-17,50.82,50.9111,50.5044,50.88,27161,35.9925903526906,36.0571107183169,35.7690708423539,36.0350845561766,38350.1717012934,0.0,1.0
2017-03-20,50.75,50.86,50.58,50.86,5264,35.9430137819569,36.0209198216813,35.8226135387464,36.0209198216813,7432.54312564369,0.0,1.0
2017-03-21,50.32,52.865,49.85,52.64,15800,35.6384719903068,37.4409344548404,35.305600729666,37.2815811917677,22308.9250351767,0.0,1.0
2017-03-22,50.61,50.84,50.61,50.7,27796,35.8438606404894,36.0067550871859,35.8438606404894,35.9076019457185,39246.7645745426,0.0,1.0
2017-03-23,50.47,50.8899,50.3155,50.64,7208,35.8544841913609,36.1527861115502,35.7447255662853,35.9752541995347,10146.2276812688,0.155,1.0
2017-03-24,50.67,50.83,50.4362,50.5966,4932,35.9965665539183,36.1102324439642,35.8304722720887,35.9444223268597,6942.45212597359,0.0,1.0
2017-03-27,50.84,50.91,50.1756,50.52,22484,36.1173365620921,36.1670653889872,35.6453389536764,35.8900047820003,31649.2484996736,0.0,1.0
2017-03-28,50.54,51.0999,50.54,50.72,7308,35.904213018256,36.3019725922354,35.904213018256,36.0320871445577,10286.9911063696,0.0,1.0
2017-03-29,50.96,50.96,50.4335,50.45,13129,36.2025859796265,36.2025859796265,35.8285541601942,35.8402759551052,18480.8300814897,0.0,1.0
2017-03-30,50.59,51.0339,50.5401,50.82,13708,35.9397336088954,36.2550854125915,35.9042840594373,36.1031283258364,19295.8503128236,0.0,1.0
2017-03-31,50.81,51.0624,50.5,50.5,5975,36.0960242077085,36.2753321492559,35.8757965457445,35.8757965457445,8410.61464977538,0.0,1.0
2017-04-03,50.81,51.06,50.66,51.06,13327,36.0960242077085,36.2736271609052,35.9894624357904,36.2736271609052,18759.5416631894,0.0,1.0
2017-04-04,50.64,51.0499,50.55,50.55,22892,35.9752541995347,36.2664520015961,35.9113171363839,35.9113171363839,32223.563274085,0.0,1.0
2017-04-05,50.68,51.3544,50.68,50.81,18216,36.0036706720462,36.4827723985897,36.0036706720462,36.0960242077085,25641.4655163696,0.0,1.0
2017-04-06,50.96,51.18,50.8999,50.94,7883,36.2025859796265,36.3588765784397,36.159890229678,36.1883777433708,11096.3808006995,0.0,1.0
2017-04-07,50.63,51.2244,50.62,50.62,8272,35.9681500814068,36.3904188629274,35.961045963279,35.961045963279,11643.9505243418,0.0,1.0
2017-04-10,50.7588,50.8199,50.62,50.71,12272,36.0596511228938,36.1030572846551,35.961045963279,36.0249830264298,17274.4875283755,0.0,1.0
2017-04-11,50.75,50.9546,50.56,50.64,27910,36.0533994989413,36.1987497558375,35.9184212545117,35.9752541995347,39287.0719456453,0.0,1.0
2017-04-12,50.849,50.8999,50.494,50.54,7723,36.1237302684072,36.159890229678,35.8715340748678,35.904213018256,10871.1593205381,0.0,1.0
2017-04-13,50.8,51.08,50.63,50.71,9781,36.0889200895806,36.287835397161,35.9681500814068,36.0249830264298,13768.0706091135,0.0,1.0
2017-04-17,50.91,51.18,50.67,50.67,22179,36.1670653889872,36.3588765784397,35.9965665539183,35.9965665539183,31219.920053116,0.0,1.0
2017-04-18,50.75,50.97,50.68,50.92,16437,36.0533994989413,36.2096900977544,36.0036706720462,36.1741695071151,23137.2841838256,0.0,1.0
2017-04-19,50.75,50.98,50.73,50.8501,16831,36.0533994989413,36.2167942158823,36.0391912626855,36.1245117214012,23691.8920787229,0.0,1.0
2017-04-20,50.8529,50.8775,50.69,50.8775,6294,36.1265008744771,36.1439770050716,36.010774790174,36.1439770050716,8859.64997584706,0.0,1.0
2017-04-21,50.63,50.72,50.5,50.59,25844,36.0782639123888,36.1423967141292,35.9856276432083,36.0497604449487,36267.8681872684,0.155,1.0
2017-04-24,50.63,50.87,50.62,50.65,20445,36.0782639123888,36.2492847170298,36.0711380455288,36.0925156461089,28691.2461340622,0.0,1.0
2017-04-25,50.78,51.09,50.7723,50.89,4088,36.1851519152894,36.4060537879507,36.1796649978072,36.2635364507499,5736.84588877702,0.0,1.0
2017-04-26,51.0,51.0799,50.78,50.96,9919,36.3419209862103,36.3988566624221,36.1851519152894,36.3134175187702,13919.7099732826,0.0,1.0
2017-04-27,50.76,50.91,50.71,50.71,16079,36.1709001815694,36.27778818447,36.1352708472691,36.1352708472691,22564.2722714397,0.0,1.0
2017-04-28,50.81,50.8699,50.7728,50.81,7383,36.2065295158696,36.2492134583612,36.1800212911502,36.2065295158696,10360.8447154698,0.0,1.0
2017-05-01,50.8808,50.94,50.8,50.846,4088,36.2569806532386,36.2991657850501,36.1994036490095,36.2321826365657,5736.84588877703,0.0,1.0
2017-05-02,50.87,50.93,50.7906,50.93,7943,36.2492847170298,36.29203991819,36.1927053341611,36.29203991819,11146.7140153023,0.0,1.0
2017-05-03,50.88,50.8899,50.7501,50.8629,3542,36.2564105838898,36.2634651920813,36.1638455733779,36.2442253515592,4970.62332144037,0.0,1.0
2017-05-04,50.58,50.83,50.58,50.78,30512,36.0426345780886,36.2207812495896,36.0426345780886,36.1851519152894,42818.6501365862,0.0,1.0
2017-05-05,50.75,51.11,50.5001,51.11,15746,36.1637743147093,36.4203055216708,35.9856989018769,36.4203055216708,22096.9607056465,0.0,1.0
2017-05-08,50.82,50.82,50.57,50.57,9390,36.2136553827296,36.2136553827296,36.0355087112286,36.0355087112286,13177.344152548,0.0,1.0
2017-05-09,50.59,50.85,50.59,50.85,20898,36.0497604449487,36.2350329833097,36.0497604449487,36.2350329833097,29326.9582641052,0.0,1.0
2017-05-10,50.67,50.67,50.46,50.46,17422,36.106767379829,36.106767379829,35.9571241757681,35.9571241757681,24448.9552530022,0.0,1.0
2017-05-11,50.64,50.73,50.6,50.62,6371,36.0853897792489,36.1495225809892,36.0568863118087,36.0711380455288,8940.66662362973,0.0,1.0
2017-05-12,50.65,50.69,50.55,50.57,2437,36.0925156461089,36.1210191135491,36.0212569775085,36.0355087112286,3419.93479230665,0.0,1.0
2017-05-15,51.0,51.017,50.69,50.8,5774,36.3419209862103,36.3540349598724,36.1210191135491,36.1994036490095,8102.87381648692,0.0,1.0
2017-05-16,51.1,51.11,50.81,51.0,8555,36.4131796548108,36.4203055216708,36.2065295158696,36.3419209862103,12005.5568929764,0.0,1.0
2017-05-17,50.79,50.85,50.6,50.67,21108,36.1922777821495,36.2350329833097,36.0568863118087,36.106767379829,29621.6592515424,0.0,1.0
2017-05-18,50.6121,50.82,50.6001,50.6964,5000,36.0655086107093,36.2136553827296,36.0569575704773,36.1255796683395,7016.69017707562,0.0,1.0
2017-05-19,50.86,50.99,50.6755,50.99,5055,36.2421588501698,36.3347951193503,36.110686606602,36.3347951193503,7093.87376902343,0.0,1.0
2017-05-22,50.99,50.99,50.8401,50.96,17347,36.3347951193503,36.3347951193503,36.2279783751183,36.3134175187702,24343.7049003461,0.0,1.0
2017-05-23,51.14,51.2,50.93,50.99,8435,36.5521340585816,36.5950188462921,36.4020373015948,36.4449220893053,11801.3875553382,0.155,1.0
2017-05-24,51.0593,51.06,50.9101,51.03,5360,36.4944540191109,36.4949543416342,36.3878138470042,36.473511947779,7499.16269076623,0.0,1.0
2017-05-25,51.0,51.1,50.8909,50.9,8882,36.4520695539237,36.5235442001079,36.3740907149368,36.3805949077396,12426.7841454078,0.0,1.0
2017-05-26,50.9625,51.07,50.8646,51.05,31375,36.4252665616047,36.5021018062526,36.3552928829904,36.4878068770158,43896.6845938041,0.0,1.0
2017-05-30,51.03,51.04,50.8629,51.04,9730,36.473511947779,36.4806594123974,36.3540778140052,36.4806594123974,13613.2188397678,0.0,1.0
2017-05-31,50.96,50.99,50.65,50.99,14390,36.4234796954501,36.4449220893053,36.2019082922792,36.4449220893053,20133.0132686802,0.0,1.0
2017-06-01,51.14,51.14,50.8852,51.02,15259,36.5521340585816,36.5521340585816,36.3700166601043,36.4663644831606,21348.8290108958,0.0,1.0
2017-06-02,51.0401,51.112,51.021,51.102,2510,36.4807308870436,36.53212115765,36.4670792296224,36.5249736930316,3511.73476750433,0.0,1.0
2017-06-05,51.16,51.19,50.982,51.0,9103,36.5664289878184,36.5878713816736,36.4392041176106,36.4520695539237,12735.9846966502,0.0,1.0
2017-06-06,51.0988,51.17,51.001,51.1362,4661,36.5226865043537,36.5735764524368,36.4527843003856,36.5494180220266,6521.19352642935,0.0,1.0
2017-06-07,51.015,51.66,50.9801,51.66,9240,36.4627907508514,36.9238022187392,36.4378460993331,36.9238022187392,12927.6610564701,0.0,1.0
2017-06-08,50.99,51.11,50.81,50.81,8343,36.4449220893053,36.5306916647263,36.3162677261738,36.3162677261738,11672.6705837803,0.0,1.0
2017-06-09,50.9639,50.9994,50.9084,50.97,4054,36.4262672066512,36.4516407060466,36.386598778019,36.4306271600685,5671.94133365043,0.0,1.0
2017-06-12,51.0165,51.045,50.9607,51.026,2379,36.4638628705441,36.4842331447066,36.4239800179734,36.4706529619316,3328.45299278598,0.0,1.0
2017-06-13,51.128,51.1399,51.0487,51.0784,3431,36.5435571010395,36.5520625839354,36.4868777066154,36.5081056765321,4800.30358060054,0.0,1.0
2017-06-14,51.065,51.16,51.0569,51.1587,3579,36.4985280739434,36.5664289878184,36.4927386276025,36.565499817418,5007.37001310678,0.0,1.0
2017-06-15,50.964,51.8,50.02,51.8,3800,36.4263386812974,37.023866723397,35.7516180213189,37.023866723397,5316.57056434919,0.0,1.0
2017-06-16,50.928,50.94,50.8301,50.8858,2766,36.4006078086711,36.4091847662132,36.3306341300568,36.3704455079814,3869.90373183944,0.0,1.0
2017-06-19,51.1253,51.16,51.0708,51.1292,4910,36.5416272855925,36.5664289878184,36.5026736034221,36.5444147967937,6869.56880814592,0.0,1.0
2017-06-20,50.98,51.8,50.87,51.8,16176,36.4377746246869,37.023866723397,36.3591525138843,37.023866723397,22631.8014339243,0.0,1.0
2017-06-21,50.7399,50.82,50.68,50.81,4453,36.2661639991987,36.3234151907922,36.2233506861344,36.3162677261738,6230.18124290709,0.0,1.0
2017-06-22,50.51,50.67,50.51,50.52,16035,36.2126294892068,36.3273398578125,36.2126294892068,36.2197988872446,22365.8944800294,0.155,1.0
2017-06-23,50.7701,50.798,50.57,50.57,3571,36.3991055321714,36.419108152697,36.2556458774339,36.2556458774339,4980.89237219738,0.0,1.0
2017-06-26,50.9714,51.0,50.88,50.98,7040,36.5434255146734,36.5639299930617,36.4778972166074,36.549591196986,9819.51338568176,0.0,1.0
2017-06-27,51.0278,51.1904,51.0222,51.18,10535,36.5838609196069,36.7004353317024,36.5798460567057,36.6929791577431,14694.3996474655,0.0,1.0
2017-06-28,51.0599,51.0699,50.84,51.04,13406,36.6068746873084,36.6140440853463,36.449219624456,36.5926075852131,18698.9199500639,0.0,1.0
2017-06-29,50.88,51.0723,50.69,51.0567,8466,36.4778972166074,36.6157647408754,36.3416786538882,36.6045804799363,11808.5227731792,0.0,1.0
2017-06-30,51.009,51.01,50.8364,50.9308,2063,36.5703824512957,36.5710993910995,36.4466386411624,36.5143177586397,2877.5079708326,0.0,1.0
2017-07-03,51.0114,51.05,50.9807,50.9807,849,36.5721031068248,36.599776983251,36.5500930548486,36.5500930548486,1184.19983869941,0.0,1.0
2017-07-05,51.09,51.14,50.93,51.14,39378,36.6284545754024,36.6643015655917,36.5137442067967,36.6643015655917,54925.1133666728,0.0,1.0
2017-07-06,50.6719,50.91,50.6719,50.91,4153,36.3287020434397,36.499405410721,36.3287020434397,36.499405410721,5792.67600720686,0.0,1.0
2017-07-07,51.09,51.48,50.631,51.17,4430,36.6284545754024,36.9080610988787,36.2993792054648,36.6858097597052,6179.04038331963,0.0,1.0
2017-07-10,50.872,50.95,50.738,50.7589,4274,36.4721616981771,36.5280830028724,36.3760917644699,36.391075806369,5961.44889352328,0.0,1.0
2017-07-11,50.7845,50.8,50.7048,50.7628,7574,36.4094294653459,36.4205420323046,36.3522893629842,36.3938718716038,10564.3457930616,0.0,1.0
2017-07-12,51.21,51.2365,50.7896,51.2365,1363,36.7144873518566,36.733486256657,36.4130858583452,36.733486256657,1901.13590123356,0.0,1.0
2017-07-13,51.055,51.06,50.8521,51.06,6038,36.6033616822699,36.6069463812888,36.4578945960818,36.6069463812888,8421.90650891285,0.0,1.0
2017-07-14,51.07,51.1,51.0,51.0,6208,36.6141157793267,36.6356239734402,36.5639299930617,36.5639299930617,8659.02544010118,0.0,1.0
2017-07-17,51.34,51.36,51.2601,51.3214,3396,36.8076895263488,36.8220283224245,36.7504060360263,36.7943544459983,4736.79935479762,0.0,1.0
2017-07-18,51.29,51.31,51.131,51.131,16931,36.7718425361595,36.7861813322352,36.6578491073576,36.6578491073576,23615.6507291162,0.0,1.0
2017-07-19,51.53,51.55,51.17,51.49,11190,36.943908089068,36.9582468851437,36.6858097597052,36.9152304969166,15608.0049411618,0.0,1.0
2017-07-20,51.48,51.5,51.2601,51.27,6019,36.9080610988787,36.9223998949544,36.7504060360263,36.7575037400838,8395.40498130946,0.0,1.0
2017-07-21,51.41,51.44,51.2901,51.44,1968,36.9690009822005,36.9905740230382,36.8827807289858,36.9905740230382,2736.74909551147,0.155,1.0
2017-07-24,51.474,51.474,51.25,51.42,5706,37.0150234693209,37.0150234693209,36.8539447643995,36.9761919958131,7934.90362753479,0.0,1.0
2017-07-25,51.5,51.5,51.0001,51.48,2550,37.0337201047136,37.0337201047136,36.6742413342214,37.0193380774885,3546.09257802554,0.0,1.0
2017-07-26,51.2952,51.429,51.2021,51.415,5387,36.8864481459282,36.9826639080644,36.8194998091953,36.9725964890068,7491.29439914651,0.0,1.0
2017-07-27,51.46,51.52,51.3,51.52,9185,37.0049560502633,37.0481021319387,36.8898998324623,37.0481021319387,12772.886403594,0.0,1.0
2017-07-28,51.42,51.56,51.1922,51.56,3311,36.9761919958131,37.076866186389,36.8123807057188,37.076866186389,4604.35785327159,0.0,1.0
2017-07-31,51.3652,51.38,51.1905,51.1905,2754,36.9367852412162,36.9474279413628,36.8111582334047,36.8111582334047,3829.77998426758,0.0,1.0
2017-08-01,51.4,51.45,51.28,51.28,74476,36.9618099685879,36.9977650366508,36.8755178052371,36.8755178052371,103568.153270992,0.0,1.0
2017-08-02,51.455,51.48,51.24,51.46,15141,37.001360543457,37.0193380774885,36.8467537507869,37.0049560502633,21055.4461662293,0.0,1.0
2017-08-03,51.325,51.5081,51.31,51.49,8427,36.9078773664937,37.0395448257398,36.8970908460748,37.026529091101,11718.7930019691,0.0,1.0
2017-08-04,51.4,51.44,51.3608,51.42,2541,36.9618099685879,36.9905740230382,36.9336211952267,36.9761919958131,3533.57695716192,0.0,1.0
2017-08-07,51.355,51.395,51.3,51.3,2396,36.9294504073314,36.9582144617817,36.8898998324623,36.8898998324623,3331.9363988036,0.0,1.0
2017-08-08,51.3698,51.4326,51.35,51.35,5920,36.940093107478,36.9852526729649,36.9258549005251,36.9258549005251,8232.49727918085,0.0,1.0
2017-08-09,50.9305,51.1,50.8,51.1,21161,36.624191879478,36.746079560211,36.530349151834,36.746079560211,29427.0058994503,0.0,1.0
2017-08-10,50.7966,51.02,50.67,51.02,20910,36.5279042072057,36.6885514513104,36.4368659748706,36.6885514513104,29077.9591398094,0.0,1.0
2017-08-11,50.5806,50.6332,50.5806,50.6332,1871,36.3725783131743,36.4104030447764,36.3725783131743,36.4104030447764,2601.85851509246,0.0,1.0
2017-08-14,50.77,50.78,50.6,50.6923,3974,36.5087761109963,36.5159671246089,36.3865288795827,36.4529019352267,5526.34192355823,0.0,1.0
2017-08-15,50.707,50.7499,50.69,50.69,3782,36.4634727252371,36.494322173635,36.4512480020958,36.4512480020958,5259.34201180102,0.0,1.0
2017-08-16,50.6399,50.7282,50.5509,50.7282,4165,36.4152210238968,36.4787176740958,36.351221002745,36.4787176740958,5791.95121077505,0.0,1.0
2017-08-17,50.6299,50.6305,50.4701,50.6305,2371,36.4080300102843,36.408461471101,36.2931176127554,36.408461471101,3297.17078529354,0.0,1.0
2017-08-18,50.55,50.9,50.3562,50.3562,94716,36.3505738115198,36.6022592879596,36.2112119677083,36.2112119677083,131714.393968732,0.0,1.0
2017-08-21,50.5714,50.5714,50.5101,50.5292,4800,36.3659625806507,36.3659625806507,36.3218816672057,36.3356165032057,6674.99779393043,0.0,1.0
2017-08-22,50.535,50.535,50.3814,50.3924,4406,36.4512480020958,36.4512480020958,36.3404552506735,36.348389627403,6108.35628967211,0.155,1.0
2017-08-23,50.61,50.62,50.5244,50.5244,11629,36.5053460252511,36.5125590950052,36.4436021481565,36.4436021481565,16122.1233074438,0.0,1.0
2017-08-24,50.73,50.74,50.6396,50.74,2200,36.5919028622998,36.5991159320538,36.5266967117231,36.5991159320538,3050.01902797972,0.0,1.0
2017-08-25,50.65,50.87,50.64,50.64,9780,36.5341983042674,36.6928858388565,36.5269852345133,36.5269852345133,13558.7209516553,0.0,1.0
2017-08-28,50.83,50.8399,50.66,50.71,9362,36.6640335598403,36.6711744988968,36.5414113740214,36.5774767227917,12979.2173363392,0.0,1.0
2017-08-29,50.78,50.8599,50.67,50.81,4054,36.62796821107,36.6856006384049,36.5486244437755,36.6496074203322,5620.35324519537,0.0,1.0
2017-08-30,50.74,50.87,50.74,50.82,16161,36.5991159320538,36.6928858388565,36.5991159320538,36.6568204900862,22405.162505082,0.0,1.0
2017-08-31,50.99,50.99,50.69,50.69,6296,36.7794426759051,36.7794426759051,36.5630505832836,36.5630505832836,8728.59990916379,0.0,1.0
2017-09-01,51.22,51.23,51.1808,51.2,2756,36.9453432802483,36.9525563500023,36.9170680468124,36.9309171407401,3820.84201868732,0.0,1.0
2017-09-05,51.17,51.31,51.16,51.23,9763,36.909277931478,37.0102609080347,36.9020648617239,36.9525563500023,13535.1526228027,0.0,1.0
2017-09-06,51.235,51.24,51.2,51.24,2534,36.9561628848793,36.9597694197564,36.9309171407401,36.9597694197564,3513.06737131847,0.0,1.0
2017-09-07,51.1802,51.24,51.15,51.24,4710,36.9166352626271,36.9597694197564,36.8948517919699,36.9597694197564,6529.8134644475,0.0,1.0
2017-09-08,51.42,51.429,51.2,51.2,6172,37.0896046753293,37.0960964381079,36.9309171407401,36.9309171407401,8556.68974576856,0.0,1.0
2017-09-11,51.472,51.5224,51.4601,51.51,2962,37.1271126380503,37.1634665096107,37.118529085043,37.1545223031157,4106.43470948907,0.0,1.0
2017-09-12,51.56,51.65,51.41,51.4436,7312,37.190587651886,37.2555052796724,37.0823916055752,37.1066275199488,10137.1541511762,0.0,1.0
2017-09-13,51.69,51.79,51.69,51.69,8782,37.2843575586886,37.3564882562291,37.2843575586886,37.2843575586886,12175.1214107809,0.0,1.0
2017-09-14,51.47,51.57,51.4279,51.57,3975,37.1256700240995,37.19780072164,37.095303000435,37.19780072164,5510.82983464519,0.0,1.0
2017-09-15,51.5892,51.5892,51.47,51.47,2669,37.2116498155678,37.2116498155678,37.1256700240995,37.1256700240995,3700.22762985358,0.0,1.0
2017-09-18,51.53,51.689,51.49,51.5305,8261,37.1689484426238,37.2836362517132,37.1400961636076,37.1693090961115,11452.8214500639,0.0,1.0
2017-09-19,51.32,51.5399,51.32,51.3713,5176,37.0174739777888,37.1760893816803,37.0174739777888,37.054477025627,7175.86294946501,0.0,1.0
2017-09-20,51.48,51.51,51.2901,51.4286,4922,37.1328830938536,37.1545223031157,36.9959068992242,37.0958079153178,6823.7243889619,0.0,1.0
2017-09-21,51.2356,51.2358,51.15,51.23,6554,37.0683982502524,37.0685429480728,37.0064675830947,37.0643467112794,9058.87867430888,0.155,1.0
2017-09-22,51.05,51.15,50.965,51.15,1848,36.9341186728638,37.0064675830947,36.8726220991676,37.0064675830947,2554.28864664676,0.0,1.0
2017-09-25,51.04,51.19,51.015,51.1896,15576,36.9268837818408,37.0354071471871,36.908796554283,37.0351177515462,21529.0043074512,0.0,1.0
2017-09-26,51.402,51.402,51.25,51.25,5246,37.1887868368765,37.1887868368765,37.0788164933256,37.0788164933256,7250.97307376022,0.0,1.0
2017-09-27,51.578,51.578,51.3001,51.48,7358,37.3161209188829,37.3161209188829,37.1150632973513,37.2452189868566,10170.1600984994,0.0,1.0
2017-09-28,51.31,51.31,51.0916,51.24,12412,37.1222258394641,37.1222258394641,36.9642158195199,37.0715816023025,17155.7525336469,0.0,1.0
2017-09-29,51.23,51.39,51.1676,51.318,4129,37.0643467112794,37.1801049676488,37.0192009912954,37.1280137522826,5707.06592099808,0.0,1.0
2017-10-02,51.3074,51.3074,51.1717,51.205,110651,37.1203447677981,37.1203447677981,37.0221672966148,37.0462594837217,152940.797099627,0.0,1.0
2017-10-03,51.48,51.48,51.191,51.2514,15751,37.2452189868566,37.2452189868566,37.0361306362894,37.0798293780688,21770.88770202,0.0,1.0
2017-10-04,51.12,51.4599,51.12,51.2876,130719,36.9847629100255,37.2306768559002,36.9847629100255,37.1060196835724,180678.602597953,0.0,1.0
2017-10-05,51.266,51.31,51.21,51.31,2283,37.0903923189625,37.1222258394641,37.0498769292333,37.1222258394641,3155.54165600354,0.0,1.0
2017-10-06,51.23,51.3193,51.23,51.2384,4122,37.0643467112794,37.1289542881156,37.0643467112794,37.0704240197388,5697.39058521533,0.0,1.0
2017-10-09,51.1832,51.2059,51.12,51.1534,1888,37.0304874212914,37.0469106239138,36.9847629100255,37.0089274460426,2609.57627969105,0.0,1.0
2017-10-10,51.26,51.33,51.1121,51.1121,4503,37.0860513843487,37.1366956215103,36.9790473461172,36.9790473461172,6224.0052899623,0.0,1.0
2017-10-11,51.25,51.25,51.14,51.25,7332,37.0788164933256,37.0788164933256,36.9992326920716,37.0788164933256,10134.2231370206,0.0,1.0
2017-10-12,51.2708,51.34,51.2501,51.34,3755,37.0938650666536,37.1439305125334,37.0788888422358,37.1439305125334,5190.12655203386,0.0,1.0
2017-10-13,51.41,51.44,51.326,51.326,2792,37.194574749695,37.2162794227643,37.1338016651011,37.1338016651011,3859.07678649228,0.0,1.0
2017-10-16,51.39,51.5,51.2701,51.5,7860,37.1801049676488,37.2596887689028,37.093358624282,37.2596887689028,10864.0198932054,0.0,1.0
2017-10-17,51.19,51.31,51.18,51.31,6333,37.0354071471871,37.1222258394641,37.028172256164,37.1222258394641,8753.41450173911,0.0,1.0
2017-10-18,51.19,51.378,51.17,51.2642,32891,37.0354071471871,37.1714230984211,37.0209373651409,37.0890900385784,45461.6384615034,0.0,1.0
2017-10-19,51.23,51.23,51.19,51.19,575,37.0643467112794,37.0643467112794,37.0354071471871,37.0354071471871,794.759725011842,0.0,1.0
2017-10-20,51.02,51.1608,51.01,51.15,20678,37.0245548106524,37.1267315514862,37.0172979398546,37.1188941310246,28494.3752975651,0.155,1.0
2017-10-23,50.87,51.1,50.87,51.0562,6794,36.9157017486846,37.0826097770353,36.9157017486846,37.0508246829407,9362.16199688836,0.0,1.0
2017-10-24,50.8602,50.9899,50.84,50.841,3184,36.9085900153027,37.0027116295509,36.8939311362911,36.8946568233709,4387.56605800596,0.0,1.0
2017-10-25,50.41,50.91,50.271,50.91,15402,36.5818856919833,36.944729231876,36.4810151878932,36.944729231876,21224.0240029547,0.0,1.0
2017-10-26,50.55,50.61,50.46,50.5645,18525,36.6834818831533,36.7270231079404,36.6181700459726,36.6940043458102,25527.5317916333,0.0,1.0
2017-10-27,50.76,50.762,50.37,50.55,6918,36.8358761699082,36.8373275440678,36.5528582087919,36.6834818831533,9533.03454437352,0.0,1.0
2017-10-30,50.51,50.77,50.49,50.59,23238,36.6544543999619,36.8431330407061,36.6399406583662,36.7125093663447,32022.0666004844,0.0,1.0
2017-10-31,50.8,50.8,50.57,50.64,13690,36.8649036530997,36.8649036530997,36.697995624749,36.748793720334,18864.8804441274,0.0,1.0
2017-11-01,50.68,51.0432,50.68,51.03,16767,36.7778212035254,37.0413907509035,36.7778212035254,37.0318116814503,23105.0000297066,0.0,1.0
2017-11-02,50.68,50.8795,50.68,50.77,10427,36.7778212035254,36.9225957759426,36.7778212035254,36.8431330407061,14368.4520373204,0.0,1.0
2017-11-03,50.85,50.85,50.7114,50.84,2531,36.9011880070889,36.9011880070889,36.8006077778307,36.8939311362911,3487.72917487849,0.0,1.0
2017-11-06,50.94,50.94,50.74,50.89,2336,36.9664998442696,36.9664998442696,36.8213624283125,36.9302154902803,3219.01831391392,0.0,1.0
2017-11-07,51.04,51.04,50.84,51.0,8581,37.0390685522482,37.0390685522482,36.8939311362911,37.0100410690567,11824.6558868559,0.0,1.0
2017-11-08,50.84,50.95,50.7525,50.95,1673,36.8939311362911,36.9737567150675,36.8304335168098,36.9737567150675,2305.40138663441,0.0,1.0
2017-11-09,50.72,50.78,50.5201,50.78,7426,36.8068486867168,36.8503899115039,36.6617838394677,36.8503899115039,10233.0607872966,0.0,1.0
2017-11-10,50.65,50.7,50.5739,50.6987,3076,36.7560505911318,36.7923349451211,36.7008258043602,36.7913915519174,4238.74158116405,0.0,1.0
2017-11-13,50.55,50.735,50.55,50.73,7777,36.6834818831533,36.8177339929136,36.6834818831533,36.8141055575147,10716.7403370328,0.0,1.0
2017-11-14,50.58,50.6,50.492,50.6,7921,36.7052524955469,36.7197662371426,36.6413920325257,36.7197662371426,10915.172972822,0.0,1.0
2017-11-15,50.442,50.5,50.19,50.3571,4378,36.6051076785365,36.647197529164,36.4222345344305,36.5434968454627,6032.90332975819,0.0,1.0
2017-11-16,50.63,50.63,50.48,50.56,5451,36.7415368495361,36.7415368495361,36.6326837875683,36.6907387539512,7511.50206727089,0.0,1.0
2017-11-17,50.531,50.5991,50.4815,50.5756,6139,36.6696938286374,36.7191131187708,36.633772318188,36.7020594723958,8459.56910493046,0.0,1.0
2017-11-20,50.496,50.6799,50.36,50.54,5886,36.6442947808449,36.7777486348174,36.5456013379941,36.6762250123554,8110.93398788413,0.0,1.0
2017-11-21,50.4568,50.75,50.45,50.749,6754,36.731957780083,36.9454039364211,36.7270074599496,36.9446759481662,9277.62220680713,0.16,1.0
2017-11-22,50.4621,50.49,50.3415,50.49,2362,36.735816117834,36.7561269901458,36.6480207342924,36.7561269901458,3244.5578401656,0.0,1.0
2017-11-24,50.59,50.59,50.55,50.5708,594,36.8289258156363,36.8289258156363,36.7998062854401,36.8149484411421,815.947229914634,0.0,1.0
2017-11-27,50.505,50.64,50.43,50.64,8763,36.7670468139694,36.8653252283815,36.7124476948515,36.8653252283815,12037.2821140437,0.0,1.0
2017-11-28,50.65,50.69,50.35,50.35,4111,36.8726051109306,36.9017246411268,36.6542086344591,36.6542086344591,5647.06912824758,0.0,1.0
2017-11-29,50.47,50.74,50.47,50.695,6011,36.7415672250477,36.938124053872,36.7415672250477,36.9053645824013,8257.00134514624,0.0,1.0
2017-11-30,50.96,51.08,50.68,50.68,11577,37.0982814699511,37.1856400605397,36.8944447585777,36.8944447585777,15902.7290921241,0.0,1.0
2017-12-01,51.16,51.16,50.96,50.962,21748,37.243879120932,37.243879120932,37.0982814699511,37.0997374464609,29874.1083437433,0.0,1.0
2017-12-04,51.0538,51.46,51.0538,51.46,27022,37.1665667682612,37.4622755974035,37.1665667682612,37.4622755974035,37118.7307184398,0.0,1.0
2017-12-05,50.92,51.05,50.8708,51.0204,3185,37.0691619397549,37.1638004128925,37.0333449176136,37.1422519605473,4375.07058464328,0.0,1.0
2017-12-06,50.8842,50.93,50.8,50.91,8137,37.0430999602293,37.0764418223039,36.9818033491663,37.0618820572058,11177.3781310023,0.0,1.0
2017-12-07,50.97,50.97,50.831,50.91,5528,37.1055613525001,37.1055613525001,37.0043709850684,37.0618820572058,7593.5291026399,0.0,1.0
2017-12-08,51.024,51.09,50.96,50.96,8627,37.144872718265,37.1929199430887,37.0982814699511,37.0982814699511,11850.4659132551,0.0,1.0
2017-12-11,51.174,51.37,51.07,51.37,9742,37.2540709565007,37.3967566544621,37.1783601779906,37.3967566544621,13382.0840300141,0.0,1.0
2017-12-12,51.132,51.242,51.1,51.16,4490,37.2234954497947,37.3035741578342,37.2001998256378,37.243879120932,6167.68192309211,0.0,1.0
2017-12-13,51.3,51.31,51.17,51.17,6027,37.3457974766187,37.3530773591678,37.2511590034811,37.2511590034811,8278.97972170961,0.0,1.0
2017-12-14,51.28,51.344,51.28,51.287,5534,37.3312377115206,37.3778289598345,37.3312377115206,37.336333629305,7601.77099385116,0.0,1.0
2017-12-15,51.4,51.45,51.33,51.43,8779,37.4185963021092,37.4549957148545,37.3676371242659,37.4404359497564,12059.260490607,0.0,1.0
2017-12-18,51.454,51.609,51.454,51.55,15152,37.4579076678741,37.5707458473843,37.4579076678741,37.5277945403449,20813.5226054992,0.0,1.0
2017-12-19,51.264,51.61,51.25,51.61,6473,37.3195898994422,37.5714738356392,37.3093980638735,37.5714738356392,8891.62696841317,0.0,1.0
2017-12-20,51.11,51.35,51.08,51.35,39865,37.2074797081868,37.382196889364,37.1856400605397,37.382196889364,54760.4988561396,0.0,1.0
2017-12-21,50.726,50.78,50.62,50.78,18825,37.1026493994805,37.1421467591693,37.0251175452767,37.1421467591693,25737.1633954898,0.24,1.0
2017-12-22,50.86,50.86,50.79,50.82,7643,37.2006613661156,37.2006613661156,37.1494610850376,37.1714040626424,10449.3566975686,0.0,1.0
2017-12-26,51.043,51.08,50.95,50.95,4143,37.3345135295053,37.3615765352179,37.2664902989302,37.2664902989302,5664.22671699941,0.0,1.0
2017-12-27,51.103,51.14,51.01,51.01,7264,37.378399484715,37.4054624904277,37.3103762541399,37.3103762541399,9931.19547967265,0.0,1.0
2017-12-28,51.149,51.15,51.01,51.01,2699,37.4120453837091,37.4127768162959,37.3103762541399,37.3103762541399,3690.01880501604,0.0,1.0
2017-12-29,51.128,51.26,51.12,51.26,11022,37.3966852993857,37.4932344008471,37.3908338386911,37.4932344008471,15069.0578988095,0.0,1.0
2018-01-02,51.26,51.314,51.21,51.29,55184,37.4932344008471,37.5327317605359,37.4566627715057,37.515177378452,75446.4608136365,0.0,1.0
2018-01-03,51.503,51.51,51.3,51.31,37759,37.6709725194465,37.6760925475543,37.5224917043203,37.5298060301886,51623.3494103744,0.0,1.0
2018-01-04,51.5,51.61,51.5,51.61,4076,37.668778221686,37.7492358062372,37.668778221686,37.7492358062372,5572.62565737139,0.0,1.0
2018-01-05,51.51,51.56,51.421,51.56,16381,37.6760925475543,37.7126641768958,37.6109950473266,37.7126641768958,22395.7754890581,0.0,1.0
2018-01-08,51.61,51.646,51.515,51.515,10838,37.7492358062372,37.7755673793631,37.6797497104885,37.6797497104885,14817.496779831,0.0,1.0
2018-01-09,51.45,51.65,51.44,51.63,25506,37.6322065923446,37.7784931097104,37.6248922664763,37.7638644579738,34871.292938399,0.0,1.0
2018-01-10,51.344,51.48,51.3,51.37,15326,37.5546747381407,37.6541495699495,37.5224917043203,37.5736919853983,20953.4005949151,0.0,1.0
2018-01-11,51.521,51.521,51.47,51.47,10681,37.6841383060095,37.6841383060095,37.6468352440812,37.6468352440812,14602.8495207026,0.0,1.0
2018-01-12,51.64,51.709,51.58,51.68,11497,37.7711787838421,37.8216476323333,37.7272928286324,37.8004360873152,15718.4683961724,0.0,1.0
2018-01-16,51.65,51.94,51.64,51.94,17843,37.7784931097104,37.9906085598907,37.7711787838421,37.9906085598907,24394.5926409415,0.0,1.0
2018-01-17,51.754,51.799,51.68,51.72,10072,37.8545620987406,37.8874765651479,37.8004360873152,37.8296933907884,13770.2369040835,0.0,1.0
2018-01-18,51.554,51.95,51.53,51.95,5257,37.7082755813748,37.997922885759,37.6907211992909,37.997922885759,7187.26523081486,0.0,1.0
2018-01-19,51.651,51.73,51.609,51.73,6617,37.7792245422972,37.8370077166567,37.7485043736504,37.8370077166567,9046.63002326458,0.0,1.0
2018-01-22,51.831,51.861,51.73,51.76,6525,37.9108824079264,37.9328253855313,37.8370077166567,37.8589506942616,8920.84946377534,0.0,1.0
2018-01-23,51.601,51.681,51.53,51.546,10400,37.8669964527167,37.9257038366088,37.8148936495124,37.8266351262908,14171.9822080449,0.17,1.0
2018-01-24,51.707,51.85,51.657,51.85,7614,37.9447837363737,38.0497231850809,37.9080916214412,38.0497231850809,10375.5262050052,0.0,1.0
2018-01-25,51.777,51.82,51.777,51.81,2579,37.9961526972793,38.0277079161214,37.9961526972793,38.0203694931348,3514.37904947575,0.0,1.0
2018-01-26,52.006,52.15,51.872,52.15,13501,38.1642025836705,38.2698758746763,38.0658677156512,38.2698758746763,18397.6857491168,0.0,1.0
2018-01-29,51.73,51.94,51.71,51.91,5174,37.9616621092427,38.1157689919595,37.9469852632697,38.093753723,7050.56114850234,0.0,1.0
2018-01-30,51.34,51.6,51.31,51.6,25249,37.6754636127686,37.866262610418,37.6534483438091,37.866262610418,34406.5748818198,0.0,1.0
2018-01-31,51.23,51.494,51.23,51.48,11505,37.594740959917,37.788475326761,37.594740959917,37.7782015345798,15677.7553176497,0.0,1.0
2018-02-01,51.261,51.4,51.23,51.399,8026,37.6174900711752,37.7194941506877,37.594740959917,37.7187603083891,10936.9547309393,0.0,1.0
2018-02-02,50.796,51.063,50.796,50.98,35708,37.2762534023022,37.4721892960422,37.2762534023022,37.4112803852541,48658.9558350834,0.0,1.0
2018-02-05,49.86,50.76,49.86,50.62,27831,36.5893770107644,37.2498350795507,36.5893770107644,37.1470971577395,37925.0420030863,0.0,1.0
2018-02-06,50.42,50.42,49.89,50.388,8265,37.0003286980092,37.0003286980092,36.6113922797239,36.9768457444524,11262.6377836049,0.0,1.0
2018-02-07,50.37,50.592,50.31,50.31,8833,36.9636365830767,37.1265495733773,36.9196060451576,36.9196060451576,12036.6460426597,0.0,1.0
2018-02-08,49.82,50.237,49.81,50.237,4074,36.5600233188183,36.866035557356,36.5526848958318,36.866035557356,5551.60149188221,0.0,1.0
2018-02-09,50.03,50.16,49.24,49.94,16736,36.7141302015351,36.8095297003598,36.1343947856004,36.6480843946565,22805.9898301769,0.0,1.0
2018-02-12,50.32,52.2,49.7,50.07,51802,36.9269444681441,38.3065679896089,36.4719622429801,36.7434838934812,70590.0983020328,0.0,1.0
2018-02-13,50.08,50.08,49.912,49.912,24423,36.7508223164677,36.7508223164677,36.6275368102943,36.6275368102943,33280.9924487578,0.0,1.0
2018-02-14,49.99,50.1,46.885,49.88,99865,36.6847765095891,36.7654991624407,34.4061961722761,36.6040538567374,136085.096462154,0.0,1.0
2018-02-15,50.29,50.338,50.11,50.11,4328,36.9049291991845,36.9401536295198,36.7728375854273,36.7728375854273,5897.72490350177,0.0,1.0
2018-02-16,50.494,50.57,50.25,50.43,11113,37.0546330281094,37.110405042807,36.8755755072385,37.0076671209957,15143.5806036542,0.0,1.0
2018-02-20,50.14,50.446,50.14,50.41,28207,36.7948528543868,37.0194085977742,36.7948528543868,36.9929902750227,38437.413667531,0.0,1.0
2018-02-21,49.73,50.13,49.73,49.85,14640,36.626069125697,36.920668515407,36.626069125697,36.71444894261,19877.8415860412,0.18,1.0
2018-02-22,49.6,49.97,49.6,49.65,10248,36.5303243240412,36.802828759523,36.5303243240412,36.567149247755,13914.4891102289,0.0,1.0
2018-02-23,50.06,50.15,49.77,49.77,24796,36.8691136222077,36.9353984848925,36.655529064668,36.655529064668,33667.415298325,0.0,1.0
2018-02-26,50.204,50.34,50.138,50.34,9653,36.9751694025033,37.0753331950047,36.9265605032012,37.0753331950047,13106.6123517798,0.0,1.0
2018-02-27,49.85,50.33,49.85,50.3,10763,36.71444894261,37.067968210262,36.71444894261,37.0458732560337,14613.7437835083,0.0,1.0
2018-02-28,49.58,49.943,49.57,49.8,13753,36.5155943545557,36.7829433007175,36.508229369813,36.6776240188962,18673.494216723,0.0,1.0
2018-03-01,49.539,49.695,49.34,49.68,28272,36.4853979171104,36.6002916790973,36.3388347207297,36.5892442019832,38387.0448989452,0.0,1.0
2018-03-02,49.56,49.59,49.3,49.412,22454,36.5008643850702,36.5229593392985,36.3093747817587,36.3918626108775,30487.5037549843,0.0,1.0
2018-03-05,49.89,49.9,49.79,49.79,4434,36.743908881581,36.7512738663237,36.6702590341535,36.6702590341535,6020.37907052642,0.0,1.0
2018-03-06,49.81,49.83,49.68,49.83,5218,36.684989003639,36.6997189731245,36.5892442019832,36.6997189731245,7084.87550518874,0.0,1.0
2018-03-07,49.763,49.9,49.75,49.843,2966,36.650373575348,36.7512738663237,36.6407990951825,36.70929345329,4027.16380766382,0.0,1.0
2018-03-08,49.76,49.83,49.73,49.83,4896,36.6481640799252,36.6997189731245,36.626069125697,36.6997189731245,6647.671612381,0.0,1.0
2018-03-09,50.063,50.11,49.93,49.93,3630,36.8713231176305,36.9059385459215,36.773368820552,36.773368820552,4928.72711457171,0.0,1.0
2018-03-12,50.169,50.21,50.02,50.135,7556,36.9493919559037,36.979588393349,36.8396536832367,36.9243510077783,10259.355944271,0.0,1.0
2018-03-13,50.16,50.23,50.1,50.18,7791,36.9427634696352,36.9943183628345,36.8985735611787,36.9574934391207,10578.4333194568,0.0,1.0
2018-03-14,49.97,50.285,49.97,50.201,12089,36.802828759523,37.0348257789196,36.802828759523,36.9729599070805,16414.1548451948,0.0,1.0
2018-03-15,49.61,50.05,49.57,50.013,29138,36.537689308784,36.861748637465,36.508229369813,36.8344981939168,39562.8789709063,0.0,1.0
2018-03-16,49.72,49.84,49.72,49.8,13965,36.6187041409542,36.7070839578672,36.6187041409542,36.6776240188962,18961.3427424225,0.0,1.0
2018-03-19,49.42,49.701,49.331,49.62,6447,36.3977545986717,36.604710669943,36.3322062344612,36.5450542935267,8753.58228860709,0.0,1.0
2018-03-20,49.31,49.588,49.31,49.588,5902,36.3167397665014,36.5214863423499,36.3167397665014,36.5214863423499,8013.59433338904,0.0,1.0
2018-03-21,49.465,49.61,49.25,49.25,8403,36.4308970300141,36.537689308784,36.2725498580449,36.2725498580449,11409.3922710044,0.0,1.0
2018-03-22,48.796,49.158,48.75,49.06,10425,36.0781142608363,36.3457648338838,36.0441034145375,36.2733069439427,14099.9137682815,0.19,1.0
2018-03-23,48.4,48.85,48.4,48.8,7607,35.7853252361767,36.1180400369263,35.7853252361767,36.0810717257319,10288.5413942751,0.0,1.0
2018-03-26,48.686,48.81,48.64,48.81,38080,35.9967839762087,36.0884653879708,35.9627731299098,36.0884653879708,51503.5699085045,0.0,1.0
2018-03-27,48.81,49.09,48.8,49.09,3133,36.0884653879708,36.2954879306594,36.0810717257319,36.2954879306594,4237.41293391136,0.0,1.0
2018-03-28,48.916,49.05,48.6,48.6,3926,36.1668382077029,36.2659132817039,35.9331984809543,35.9331984809543,5309.95313710055,0.0,1.0
2018-03-29,49.11,49.18,48.998,49.008,6111,36.3102752551371,36.3620308908093,36.2274662380617,36.2348599003006,8265.18686215525,0.0,1.0
2018-04-02,48.7,49.131,48.52,49.01,77737,36.0071351033431,36.3258019458388,35.8740491830433,36.2363386327483,105140.047635962,0.0,1.0
2018-04-03,48.831,48.93,48.66,48.93,21114,36.1039920786724,36.1771893348373,35.9775604543876,36.1771893348373,28556.8901010548,0.0,1.0
2018-04-04,49.016,49.016,48.671,48.671,4255,36.2407748300917,36.2407748300917,35.9856934828503,35.9856934828503,5754.92883300123,0.0,1.0
2018-04-05,49.31,49.31,49.101,49.17,14460,36.4581484999147,36.4581484999147,36.3036209591222,36.3546372285704,19557.2904642063,0.0,1.0
2018-04-06,48.85,49.122,48.741,49.122,2577,36.1180400369263,36.3191476498238,36.0374491185225,36.3191476498238,3485.41753293635,0.0,1.0
2018-04-09,49.031,49.071,49.031,49.042,1753,36.25186532345,36.2814399724055,36.25186532345,36.2599983519128,2370.94952861367,0.0,1.0
2018-04-10,49.242,49.249,49.101,49.196,4523,36.4078715966904,36.4130471602576,36.3036209591222,36.3738607503915,6117.4014363489,0.0,1.0
2018-04-11,49.09,49.282,49.06,49.06,6435,36.2954879306594,36.4374462456459,36.2733069439427,36.2733069439427,8703.400009486,0.0,1.0
2018-04-12,49.18,49.304,49.13,49.304,3736,36.3620308908093,36.4537123025714,36.3250625796149,36.4537123025714,5052.97629144362,0.0,1.0
2018-04-13,49.24,49.24,48.99,49.02,5489,36.4063928642426,36.4063928642426,36.2215513082706,36.2437322949872,7423.92582005729,0.0,1.0
2018-04-16,49.37,49.486,49.09,49.09,4228,36.502510473348,36.588276955319,36.2954879306594,36.2954879306594,5718.41107072367,0.0,1.0
2018-04-17,49.654,49.77,49.41,49.41,9343,36.7124904809322,36.7982569629032,36.5320851223035,36.5320851223035,12636.498257751,0.0,1.0
2018-04-18,49.78,49.845,49.59,49.59,13425,36.8056506251421,36.8537094296948,36.6651710426034,36.6651710426034,18157.442910233,0.0,1.0
2018-04-19,49.38,49.54,49.34,49.5,3954,36.5099041355869,36.628202731409,36.4803294866314,36.5986280824535,5347.8234090921,0.0,1.0
2018-04-20,48.955,49.2,48.931,49.2,11110,36.3398499040927,36.5217161736566,36.3220344327884,36.5217161736566,14966.766550644,0.195,1.0
2018-04-23,49.033,49.149,48.95,48.95,13217,36.3977501858314,36.4838582971351,36.336138347571,36.336138347571,17805.1983348211,0.0,1.0
2018-04-24,48.84,49.1,48.84,49.1,2865,36.2544841040933,36.4474850432223,36.2544841040933,36.4474850432223,3859.56671175474,0.0,1.0
2018-04-25,48.947,49.039,48.91,48.92,9944,36.3339114136579,36.4022040536574,36.3064458953972,36.3138690084407,13395.9969918636,0.0,1.0
2018-04-26,49.025,49.13,48.911,49.13,5996,36.3918116953966,36.4697543823526,36.3071882067016,36.4697543823526,8077.47364875445,0.0,1.0
2018-04-27,49.138,49.158,48.7,48.931,6232,36.4756928727874,36.4905390988742,36.1505605214853,36.3220344327884,8395.39956288152,0.0,1.0
2018-04-30,49.17,49.22,49.13,49.212,7991,36.4994468345263,36.5365623997435,36.4697543823526,36.5306239093087,10765.0253380915,0.0,1.0
2018-05-01,48.97,49.12,48.851,49.012,4784,36.3509845736578,36.4623312693092,36.262649528441,36.3821616484402,6444.73547959327,0.0,1.0
2018-05-02,48.995,49.47,48.851,49.47,4359,36.3695423562664,36.7221402258291,36.262649528441,36.7221402258291,5872.19940542371,0.0,1.0
2018-05-03,48.842,48.842,48.57,48.58,6864,36.2559687267019,36.2559687267019,36.0540600519208,36.0614831649642,9246.79438376427,0.0,1.0
2018-05-04,48.86,49.019,48.642,48.642,4230,36.2693303301801,36.3873578275706,36.1075064658334,36.1075064658334,5698.41786761696,0.0,1.0
2018-05-07,48.892,49.42,48.82,49.42,7583,36.2930842919191,36.685024660612,36.2396378780064,36.685024660612,10215.3907068887,0.0,1.0
2018-05-08,48.683,48.95,48.61,48.95,11540,36.1379412293115,36.336138347571,36.0837525040945,36.336138347571,15546.0383433332,0.0,1.0
2018-05-09,48.82,48.891,48.75,48.82,4785,36.2396378780064,36.2923419806147,36.1876760867024,36.2396378780064,6446.0826232972,0.0,1.0
2018-05-10,48.98,49.013,48.84,48.88,18129,36.3584076867012,36.3829039597445,36.2544841040933,36.284176556267,24422.3682085172,0.0,1.0
2018-05-11,48.977,49.12,48.93,48.93,9593,36.3561807527882,36.4623312693092,36.3212921214841,36.3212921214841,12923.1495517847,0.0,1.0
2018-05-14,49.052,49.138,48.99,49.01,9092,36.4118541006139,36.4756928727874,36.3658307997447,36.3806770258315,12248.2305561166,0.0,1.0
2018-05-15,48.825,49.43,48.79,49.43,44675,36.2433494345281,36.6924477736554,36.2173685388761,36.6924477736554,60183.6449729995,0.0,1.0
2018-05-16,48.87,48.965,48.79,48.81,15754,36.2767534432235,36.3472730171361,36.2173685388761,36.232214764963,21222.9019116874,0.0,1.0
2018-05-17,48.86,49.0,48.81,48.82,38006,36.2693303301801,36.3732539127881,36.232214764963,36.2396378780064,51199.5436115012,0.0,1.0
2018-05-18,48.74,48.907,48.74,48.9,11034,36.180252973659,36.3042189614842,36.180252973659,36.2990227823538,14864.3836291455,0.0,1.0
2018-05-21,48.883,48.883,48.78,48.79,3300,36.28640349018,36.28640349018,36.2099454258327,36.2173685388761,4445.57422296358,0.0,1.0
2018-05-22,48.671,48.79,48.65,48.65,29654,36.2774957545279,36.3661937881575,36.2618431603579,36.2618431603579,39784.7151238343,0.2,1.0
2018-05-23,48.75,48.819,48.6,48.634,24951,36.3363793230719,36.3878092753446,36.2245750790009,36.2499173743237,33475.0262040464,0.0,1.0
2018-05-24,48.76,48.7908,48.7,48.7822,4347,36.3438329393433,36.3667900774592,36.2991112417149,36.3603799674659,5832.06841044405,0.0,1.0
2018-05-25,48.87,48.87,48.751,48.751,13782,36.4258227183287,36.4258227183287,36.3371246846991,36.3371246846991,18490.3535387025,0.0,1.0
2018-05-29,48.676,48.86,48.676,48.73,3803,36.2812225626636,36.4183691020573,36.2812225626636,36.3214720905291,5102.2213399859,0.0,1.0
2018-05-30,49.0921,49.12,48.51,48.51,12663,36.5913675357165,36.6121631251137,36.1574925325584,36.1574925325584,16989.0688478153,0.0,1.0
2018-05-31,48.937,49.06,48.89,48.94,3902,36.4757619473471,36.5674414274853,36.4407299508715,36.4779980322285,5235.04277376413,0.0,1.0
2018-06-01,49.021,49.021,48.941,48.95,1540,36.5383723240269,36.5383723240269,36.4787433938557,36.4854516484999,2066.11119210578,0.0,1.0
2018-06-04,49.04,49.109,49.04,49.109,1151,36.5525341949425,36.6039641472152,36.5525341949425,36.6039641472152,1544.21687150244,0.0,1.0
2018-06-05,49.25,49.25,49.011,49.076,11305,36.7090601366419,36.7090601366419,36.5309187077555,36.5793672135196,15167.1344329583,0.0,1.0
2018-06-06,49.129,49.129,49.03,49.03,827,36.618871379758,36.618871379758,36.5450805786711,36.5450805786711,1109.52854277369,0.0,1.0
2018-06-07,49.22,49.22,49.15,49.15,2854,36.6866992878277,36.6866992878277,36.6345239739279,36.6345239739279,3829.01385861682,0.0,1.0
2018-06-08,49.22,49.22,49.1,49.155,8704,36.6866992878277,36.6866992878277,36.5972558925709,36.6382507820636,11677.5531273303,0.0,1.0
2018-06-11,49.15,49.23,49.15,49.218,19960,36.6345239739279,36.6941529040991,36.6345239739279,36.6852085645734,26778.9476587217,0.0,1.0
2018-06-12,49.23,49.347,49.21,49.34,7942,36.6941529040991,36.7813602144745,36.6792456715563,36.7761426830845,10655.2305764312,0.0,1.0
2018-06-13,49.17,49.28,49.09,49.28,4986,36.6494312064707,36.7314209854561,36.5898022762995,36.7314209854561,6689.37039210352,0.0,1.0
2018-06-14,49.189,49.244,49.12,49.14,6875,36.6635930773864,36.7045879668791,36.6121631251137,36.6270703576565,9223.71067904366,0.0,1.0
2018-06-15,49.139,49.15,49.02,49.02,9895,36.6263249960294,36.6345239739279,36.5376269623997,36.5376269623997,13275.4352246017,0.0,1.0
2018-06-18,49.22,49.269,49.12,49.12,17521,36.6866992878277,36.7232220075576,36.6121631251137,36.6121631251137,23506.710517458,0.0,1.0
2018-06-19,49.313,49.34,49.188,49.203,4132,36.7560179191517,36.7761426830845,36.6628477157592,36.6740281401663,5543.61782193577,0.0,1.0
2018-06-20,49.39,49.51,49.329,49.36,3042,36.8134107644415,36.9028541596983,36.767943705186,36.7910499156273,4081.24041973103,0.0,1.0
2018-06-21,49.208,49.38,49.13,49.38,7302,36.8342808900014,36.9630302054192,36.7758945725445,36.9630302054192,9754.95672286997,0.21,1.0
2018-06-22,49.196,49.32,49.19,49.32,7275,36.8252983796234,36.9181176535293,36.8208071244344,36.9181176535293,9718.8866281675,0.0,1.0
2018-06-25,49.067,49.205,49.02,49.2,5830,36.7287363930601,36.8320352624069,36.6935548940796,36.8282925497494,7788.46859686823,0.0,1.0
2018-06-26,49.185,49.209,49.113,49.113,3432,36.8170644117769,36.8350294325329,36.763169349509,36.763169349509,4584.90981551489,0.0,1.0
2018-06-27,49.003,49.15,49.003,49.15,1643,36.6808296710441,36.7908654231745,36.6808296710441,36.7908654231745,2194.93205911741,0.0,1.0
2018-06-28,48.914,48.989,48.821,48.821,2416,36.6142093857407,36.6703500756031,36.5445949303113,36.5445949303113,3227.605511155,0.0,1.0
2018-06-29,49.16,49.16,48.89,48.89,10063,36.7983508484895,36.7983508484895,36.5962443649847,36.5962443649847,13443.4578885566,0.0,1.0
2018-07-02,48.868,48.939,48.77,48.939,4140,36.5797764292918,36.6329229490282,36.5064192612049,36.6329229490282,5530.74785437984,0.0,1.0
2018-07-03,49.034,49.13,49.03,49.13,2145,36.7040344895206,36.7758945725445,36.7010403193946,36.7758945725445,2865.56863469681,0.0,1.0
2018-07-05,49.17,49.2698,49.16,49.2698,2002,36.8058362738045,36.8805408184481,36.7983508484895,36.8805408184481,2674.53072571702,0.0,1.0
2018-07-06,49.463,49.5,49.381,49.381,1526,37.0251592355337,37.0528553091991,36.9637787479507,36.9637787479507,2038.62831540668,0.0,1.0
2018-07-09,49.46,49.61,49.39,49.39,3852,37.0229136079392,37.135194987664,36.9705156307342,36.9705156307342,5146.00017755342,0.0,1.0
2018-07-10,49.527,49.527,49.451,49.452,7844,37.0730659575496,37.0730659575496,37.0161767251557,37.0169252676872,10479.0304757864,0.0,1.0
2018-07-11,49.452,49.554,49.41,49.504,4849,37.0169252676872,37.0932766059001,36.9854864813642,37.0558494793251,6477.92182267823,0.0,1.0
2018-07-12,49.554,49.554,49.42,49.42,3975,37.0932766059001,37.0932766059001,36.9929719066792,36.9929719066792,5310.3194978647,0.0,1.0
2018-07-13,49.55,49.61,49.54,49.599,2880,37.0902824357741,37.135194987664,37.0827970104591,37.1269610198175,3847.47676826424,0.0,1.0
2018-07-16,49.47,49.52,49.44,49.44,1997,37.0303990332541,37.0678261598291,37.0079427573092,37.0079427573092,2667.8510785499,0.0,1.0
2018-07-17,49.501,49.517,49.47,49.47,1161,37.0536038517306,37.0655805322346,37.0303990332541,37.0303990332541,1551.01407220652,0.0,1.0
2018-07-18,49.54,49.624,49.53,49.57,2560,37.0827970104591,37.145674583105,37.0753115851441,37.105253286404,3419.97934956821,0.0,1.0
2018-07-19,49.82,49.853,49.78,49.833,3182,37.2923889192788,37.3170908228183,37.2624472180188,37.3021199721883,4250.92745715862,0.0,1.0
2018-07-20,49.52,49.619,49.52,49.57,11605,37.2250200914439,37.2994400629514,37.2250200914439,37.2626059356396,15437.9930108376,0.21,1.0
2018-07-23,49.57,49.58,49.41,49.41,6056,37.2626059356396,37.2701231044787,37.1423312342133,37.1423312342133,8056.224530257,0.0,1.0
2018-07-24,49.59,49.59,49.5,49.55,5661,37.2776402733179,37.2776402733179,37.2099857537656,37.2475715979613,7530.76074401996,0.0,1.0
2018-07-25,49.607,49.63,49.54,49.63,4842,37.2904194603444,37.3077089486745,37.2400544291222,37.3077089486745,6441.25481761963,0.0,1.0
2018-07-26,49.714,49.8,49.7,49.7,1011,37.3708531669233,37.4355008189399,37.3603291305485,37.3603291305485,1344.92123515354,0.0,1.0
2018-07-27,49.65,49.839,49.61,49.83,4826,37.3227432863528,37.4648177774126,37.2926746109962,37.4580523254574,6419.97020855685,0.0,1.0
2018-07-30,49.717,49.72,49.49,49.72,2387,37.373108317575,37.3753634682268,37.2024685849265,37.3753634682268,3175.39761455143,0.0,1.0
2018-07-31,49.711,49.77,49.601,49.601,4912,37.3685980162715,37.4129493124225,37.285909159041,37.285909159041,6534.37498226923,0.0,1.0
2018-08-01,49.535,49.596,49.52,49.56,3932,37.2362958447026,37.2821505746214,37.2250200914439,37.2550887668005,5230.69267717479,0.0,1.0
2018-08-02,49.591,49.62,49.546,49.55,2290,37.2783919902018,37.3001917798353,37.2445647304257,37.2475715979613,3046.35967210841,0.0,1.0
2018-08-03,49.736,49.74,49.7,49.7,19265,37.3873909383694,37.3903978059051,37.3603291305485,37.3603291305485,25627.9995996369,0.0,1.0
2018-08-06,49.849,49.88,49.83,49.88,973,37.4723349462517,37.4956381696531,37.4580523254574,37.4956381696531,1294.37028862947,0.0,1.0
2018-08-07,49.8,49.9,49.787,49.82,2648,37.4355008189399,37.5106725073314,37.425728499449,37.4505351566182,3522.60279988781,0.0,1.0
2018-08-08,49.839,49.91,49.67,49.67,6487,37.4648177774126,37.5181896761705,37.3377776240311,37.3377776240311,8629.57868688527,0.0,1.0
2018-08-09,49.916,49.94,49.914,49.927,4026,37.522699977474,37.540741182688,37.5211965437062,37.5309688631971,5355.73975541854,0.0,1.0
2018-08-10,49.782,49.833,49.721,49.804,2889,37.4219699150295,37.4603074761091,37.3761151851107,37.4385076864756,3843.20222389572,0.0,1.0
2018-08-13,49.557,49.87,49.54,49.87,83650,37.2528336161487,37.4881210008139,37.2400544291222,37.4881210008139,111278.596756275,0.0,1.0
2018-08-14,49.68,49.7521,49.66,49.73,38170,37.3452947928702,37.3994935802004,37.3302604551919,37.3828806370659,50777.0954953616,0.0,1.0
2018-08-15,49.616,49.78,49.51,49.78,137444,37.2971849122997,37.4204664812616,37.2175029226047,37.4204664812616,182840.113001427,0.0,1.0
2018-08-16,49.776,49.842,49.776,49.786,2473,37.417459613726,37.4670729280643,37.417459613726,37.4249767825651,3289.8023882638,0.0,1.0
2018-08-17,49.935,49.935,49.76,49.76,1916,37.5369825982684,37.5369825982684,37.4054321435834,37.4054321435834,2548.83193526625,0.0,1.0
2018-08-20,50.025,50.03,49.96,50.03,2596,37.6046371178207,37.6083957022403,37.5557755203662,37.6083957022403,3453.42782043381,0.0,1.0
2018-08-21,49.815,49.882,49.801,49.882,2790,37.6046371178207,37.6552144677533,37.5940687163422,37.6552144677533,3695.92318002016,0.21,1.0
2018-08-22,49.81,49.81,49.72,49.72,1952,37.6008626887212,37.6008626887212,37.5329229649311,37.5329229649311,2585.82152236536,0.0,1.0
2018-08-23,49.72,49.796,49.682,49.777,1120,37.5329229649311,37.5902942872428,37.5042373037753,37.5759514566649,1483.66808660308,0.0,1.0
2018-08-24,49.79,49.8,49.767,49.8,863,37.5857649723234,37.5933138305223,37.568402598466,37.5933138305223,1143.21924887362,0.0,1.0
2018-08-27,49.808,49.859,49.731,49.75,3053,37.5993529170815,37.6378520938959,37.5412267089499,37.5555695395278,4044.32023964213,0.0,1.0
2018-08-28,49.659,49.866,49.659,49.77,3044,37.4868749299178,37.6431362946351,37.4868749299178,37.5706672559256,4032.39790680336,0.0,1.0
2018-08-29,49.651,49.69,49.578,49.578,5191,37.4808358433587,37.5102763903344,37.4257291785068,37.4257291785068,6876.53664067551,0.0,1.0
2018-08-30,49.545,49.589,49.5,49.512,3997,37.4008179464504,37.4340329225255,37.3668480845553,37.375906714394,5294.84048406472,0.0,1.0
2018-08-31,49.503,49.63,49.5,49.63,5264,37.369112742015,37.464983241141,37.3668480845553,37.464983241141,6973.24000703445,0.0,1.0
2018-09-04,49.427,49.49,49.427,49.49,1772,37.3117414197034,37.3592992263564,37.3117414197034,37.3592992263564,2347.37486558986,0.0,1.0
2018-09-05,49.587,49.61,49.431,49.458,10079,37.4325231508858,37.4498855247432,37.3147609629829,37.33514288012,13351.6880757789,0.0,1.0
2018-09-06,49.568,49.69,49.516,49.69,13860,37.4181803203079,37.5102763903344,37.3789262576736,37.5102763903344,18360.392571713,0.0,1.0
2018-09-07,49.46,49.61,49.38,49.61,4124,37.3366526517597,37.4498855247432,37.2762617861685,37.4498855247432,5463.07784745633,0.0,1.0
2018-09-10,49.565,49.588,49.482,49.52,6320,37.4159156628482,37.4332780367057,37.3532601397973,37.3819458009531,8372.12706011735,0.0,1.0
2018-09-11,49.5863,49.6,49.38,49.38,6799,37.4319947308118,37.4423366665443,37.2762617861685,37.2762617861685,9006.66010786993,0.0,1.0
2018-09-12,49.671,49.671,49.599,49.599,2121,37.4959335597565,37.4959335597565,37.4415817807244,37.4415817807244,2809.69643900458,0.0,1.0
2018-09-13,49.71,49.73,49.58,49.654,9617,37.5253741067322,37.54047182313,37.4272389501465,37.4831005008184,12739.6749900552,0.0,1.0
2018-09-14,49.408,49.43,49.273,49.303,4606,37.4559246113024,37.4726026865422,37.3535818768762,37.3763247067487,6075.76105413586,0.21,1.0
2018-09-17,49.361,49.51,49.26,49.51,5272,37.4202941778355,37.5332502328688,37.3437266505982,37.5332502328688,6954.27969548508,0.0,1.0
2018-09-18,49.341,49.41,49.26,49.41,8010,37.4051322912538,37.4574407999605,37.3437266505982,37.4574407999605,10565.9674432541,0.0,1.0
2018-09-19,49.21,49.37,49.2,49.324,5767,37.305821934144,37.4271170267972,37.2982409908532,37.3922446876594,7607.23273973113,0.0,1.0
2018-09-20,49.35,49.424,49.21,49.21,22305,37.4119551402156,37.4680541205677,37.305821934144,37.305821934144,29422.4599028442,0.0,1.0
2018-09-21,49.454,49.458,49.449,49.458,2181,37.4907969504401,37.4938293277565,37.4870064787947,37.4938293277565,2876.95068585982,0.0,1.0
2018-09-24,49.17,49.36,49.17,49.337,4042,37.2754981609808,37.4195360835064,37.2754981609808,37.4020999139375,5331.7903128131,0.0,1.0
2018-09-25,49.02,49.13,49.02,49.13,1555,37.1617840116184,37.2451743878175,37.1617840116184,37.2451743878175,2051.19592687392,0.0,1.0
2018-09-26,49.068,49.08,48.98,48.981,4269,37.1981725394143,37.2072696713633,37.1314602384551,37.1322183327842,5631.22534522493,0.0,1.0
2018-09-27,49.014,49.078,48.85,48.85,6984,37.1572354456439,37.2057534827052,37.0329079756744,37.0329079756744,9212.57386063502,0.0,1.0
2018-09-28,49.18,49.18,49.09,49.09,663,37.2830791042716,37.2830791042716,37.2148506146542,37.2148506146542,874.561350171966,0.0,1.0
2018-10-01,49.168,49.26,49.11,49.172,59703,37.2739819723226,37.3437266505982,37.2300125012358,37.2770143496389,78754.0517184267,0.0,1.0
2018-10-02,49.19,49.26,49.05,49.26,4389,37.2906600475624,37.3437266505982,37.1845268414909,37.3437266505982,5789.51699231488,0.0,1.0
2018-10-03,49.11,49.26,49.11,49.26,10843,37.2300125012358,37.3437266505982,37.2300125012358,37.3437266505982,14302.969411636,0.0,1.0
2018-10-04,48.882,49.04,48.87,49.04,4226,37.057166994205,37.1769458982,37.048069862256,37.1769458982,5574.50417168437,0.0,1.0
2018-10-05,49.016,49.076,48.91,48.993,43492,37.1587516343021,37.204237294047,37.0783936354193,37.1413154647332,57370.1692936337,0.0,1.0
2018-10-08,49.115,49.12,48.993,48.993,12276,37.2338029728812,37.2375934445266,37.1413154647332,37.1413154647332,16193.2354973018,0.0,1.0
2018-10-09,49.084,49.14,49.076,49.139,3141,37.2103020486797,37.2527553311083,37.204237294047,37.2519972367792,4143.28386257941,0.0,1.0
2018-10-10,48.742,49.109,48.72,49.021,6122,36.9510337881335,37.2292544069067,36.9343557128937,37.1625421059475,8075.51219570555,0.0,1.0
2018-10-11,48.276,48.58,48.23,48.541,3729,36.5977618307811,36.8282225068221,36.5628894916433,36.7986568279879,4918.91293332016,0.0,1.0
2018-10-12,48.124,48.4,48.02,48.4,4280,36.4825314927606,36.6917655275873,36.403689682536,36.6917655275873,5645.73541287484,0.0,1.0
2018-10-15,48.346,48.407,48.25,48.25,5098,36.6508284338169,36.6970721878909,36.578051378225,36.578051378225,6724.75680720465,0.0,1.0
2018-10-16,48.72,48.72,48.29,48.47,4317,36.9343557128937,36.9343557128937,36.6083751513883,36.7448321306231,5694.5420040609,0.0,1.0
2018-10-17,48.593,48.678,48.51,48.51,6462,36.8380777331002,36.9025157510722,36.7751559037864,36.7751559037864,8524.00519579375,0.0,1.0
2018-10-18,48.5,48.699,48.5,48.699,1402,36.7675749604956,36.9184357319829,36.7675749604956,36.9184357319829,1849.37407683423,0.0,1.0
2018-10-19,48.51,48.69,48.506,48.66,14403,36.7751559037864,36.9116128830212,36.77212352647,36.8888700531487,18998.9549419711,0.0,1.0
2018-10-22,48.43,48.457,48.38,48.457,1130,36.7145083574598,36.734976904345,36.6766036410057,36.734976904345,1490.57967676368,0.0,1.0
2018-10-23,48.219,48.23,47.903,47.922,18126,36.7137502631307,36.7221256183412,36.4731491498113,36.4876156724476,23806.2738820153,0.21,1.0
2018-10-24,47.811,48.16,47.79,48.16,2947,36.4031007244145,36.6688279033654,36.3871114099217,36.6688279033654,3870.52240595272,0.0,1.0
2018-10-25,47.0,47.915,47.0,47.69,14006,35.7856086266232,36.48228590095,35.7856086266232,36.3109718170991,18395.160101043,0.0,1.0
2018-10-26,47.615,47.642,47.448,47.614,4499,36.2538671224822,36.2744248125443,36.1267140024684,36.253105726554,5908.88371373644,0.0,1.0
2018-10-29,47.52,47.86,47.51,47.65,4827,36.1815345093007,36.4404091248976,36.1739205500185,36.2805159799701,6339.67141280414,0.0,1.0
2018-10-30,49.64,49.64,47.636,47.64,7308,37.7956938771399,37.7956938771399,36.2698564369749,36.2729020206878,9598.16007556922,0.0,1.0
2018-10-31,47.84,47.869,47.82,47.848,3592,36.4251812063331,36.4472616882516,36.4099532877685,36.4312723737589,4717.65065564376,0.0,1.0
2018-11-01,47.87,47.96,47.75,47.91,14595,36.4480230841798,36.5165487177202,36.3566555727927,36.4784789213089,19168.7392313811,0.0,1.0
2018-11-02,47.84,48.11,47.72,48.11,14532,36.4251812063331,36.6307581069541,36.3338136949459,36.6307581069541,19085.9964721089,0.0,1.0
2018-11-05,48.16,48.17,47.983,47.983,5214,36.6688279033654,36.6764418626476,36.5340608240694,36.5340608240694,6847.94836261875,0.0,1.0
2018-11-06,46.1,48.34,46.1,48.01,3936,35.1003522912198,36.8058791704461,35.1003522912198,36.5546185141315,5169.45238881231,0.0,1.0
2018-11-07,48.54,48.54,48.32,48.329,19504,36.9581583560913,36.9581583560913,36.7906512518815,36.7975038152356,25616.1075689521,0.0,1.0
2018-11-08,46.65,48.616,46.65,48.4,3909,35.5191200517441,37.0160244466364,35.5191200517441,36.8515629261396,5133.99120626711,0.0,1.0
2018-11-09,48.56,48.56,48.42,48.42,9107,36.9733862746558,36.9733862746558,36.8667908447041,36.8667908447041,11960.925534785,0.0,1.0
2018-11-12,48.44,48.608,48.44,48.608,737,36.8820187632687,37.0099332792106,36.8820187632687,37.0099332792106,967.958945771005,0.0,1.0
2018-11-13,48.38,48.55,48.38,48.55,2161,36.8363350075751,36.9657723153735,36.8363350075751,36.9657723153735,2838.20798074782,0.0,1.0
2018-11-14,48.439,48.468,48.253,48.468,3722,36.8812573673404,36.903337849259,36.7396377246904,36.903337849259,4888.38968271328,0.0,1.0
2018-11-15,48.32,48.45,48.202,48.202,44260,36.7906512518815,36.8896327225509,36.7008065323509,36.7008065323509,58130.0718315126,0.0,1.0
2018-11-16,48.42,48.53,48.42,48.492,2354,36.8667908447041,36.950544396809,36.8667908447041,36.9216113515364,3091.68976708949,0.0,1.0
2018-11-19,48.521,48.559,48.478,48.559,1666,36.943691833455,36.9726248787276,36.9109518085413,36.9726248787276,2188.08630075237,0.0,1.0
2018-11-20,48.15,48.55,44.5,48.55,81929,36.6612139440831,36.9657723153735,33.8821188060581,36.9657723153735,107603.674990601,0.0,1.0
2018-11-21,48.082,48.16,48.081,48.09,2903,36.761718206609,36.8213541206748,36.7609536436081,36.7678347106157,3796.94020871163,0.2,1.0
2018-11-23,48.07,48.07,47.82,48.05,1662,36.7525434505988,36.7525434505988,36.5614027003877,36.7372521905819,2173.79077742981,0.0,1.0
2018-11-26,48.1,48.12,48.08,48.092,15843,36.7754803406242,36.790771600641,36.7601890806073,36.7693638366174,20721.6409667993,0.0,1.0
2018-11-27,48.063,48.11,47.96,47.96,2001,36.7471915095929,36.7831259706326,36.6684415205059,36.6684415205059,2617.18131506441,0.0,1.0
2018-11-28,48.262,48.27,47.95,48.18,12886,36.899339546761,36.9054560507677,36.6607958904975,36.8366453806917,16854.0721768715,0.0,1.0
2018-11-29,48.36,48.407,48.26,48.31,30367,36.9742667208437,37.0102011818834,36.8978104207593,36.9360385708015,39718.1134405602,0.0,1.0
2018-11-30,48.35,48.44,48.25,48.25,7572,36.9666210908353,37.0354317609113,36.8901647907508,36.8901647907508,9903.69661052858,0.0,1.0
2018-12-03,48.67,48.67,48.41,48.67,5534,37.2112812511056,37.2112812511056,37.012494870886,37.2112812511056,7238.12163796423,0.0,1.0
2018-12-04,48.213,48.51,48.197,48.51,51552,36.8618759597196,37.0889511709704,36.8496429517061,37.0889511709704,67426.7522009997,0.0,1.0
2018-12-06,48.07,48.07,47.643,47.85,12912,36.7525434505988,36.7525434505988,36.4260750492382,36.584339590413,16888.0785307904,0.0,1.0
2018-12-07,47.82,48.106,47.82,47.94,2811,36.5614027003877,36.7800677186292,36.5614027003877,36.653150260489,3676.61003330637,0.0,1.0
2018-12-10,47.63,47.63,47.44,47.48,4790,36.4161357302272,36.4161357302272,36.2708687600667,36.3014512801005,6265.01674120865,0.0,1.0
2018-12-11,47.688,47.81,47.669,47.81,22937,36.4604803842762,36.5537570703792,36.4459536872601,36.5537570703792,30000.1438398962,0.0,1.0
2018-12-12,47.841,47.96,47.77,47.84,7649,36.5774585234054,36.6684415205059,36.5231745503454,36.5766939604046,10004.407735596,0.0,1.0
2018-12-13,47.858,47.92,45.96,47.877,19200,36.5904560944198,36.6378590004721,35.1393155188168,36.6049827914358,25112.3844324021,0.0,1.0
2018-12-14,47.679,47.93,47.65,47.93,34681,36.4535993172686,36.6455046304806,36.4314269902441,36.6455046304806,45360.5523177155,0.0,1.0
2018-12-17,46.25,47.52,46.25,47.48,30370,35.3610387890617,36.3320338001343,35.3610387890617,36.3014512801005,39722.0372506277,0.0,1.0
2018-12-18,46.685,47.14,46.6,47.14,4823,35.8388906645895,36.188182626727,35.7736383200144,36.188182626727,6282.60950114927,0.19,1.0
2018-12-19,46.4547,46.8583,46.4547,46.7,15873,35.662095194523,35.9719286800586,35.662095194523,35.8504057842204,20676.7283043215,0.0,1.0
2018-12-20,46.292,46.597,46.18,46.4,13217,35.5371945302598,35.7713352960882,35.451214970349,35.6201033916023,17216.9292508169,0.0,1.0
2018-12-21,46.04,46.58,46.02,46.58,11534,35.3437405204606,35.7582848271732,35.3283870276194,35.7582848271732,15024.594233103,0.0,1.0
2018-12-24,45.32,45.92,45.32,45.92,3275,34.7910147781771,35.2516195634133,34.7910147781771,35.2516195634133,4266.13023351935,0.0,1.0
2018-12-26,45.97,46.11,45.381,45.402,36651,35.2900032955164,35.3974777454048,34.8378429313428,34.8539640988261,47742.8821950283,0.0,1.0
2018-12-27,46.07,46.07,45.24,45.24,41902,35.3667707597224,35.3667707597224,34.7296008068123,34.7296008068123,54583.0195557032,0.0,1.0
2018-12-28,46.02,46.28,45.91,46.22,71523,35.3283870276194,35.5279824345551,35.2439428169927,35.4819219560315,93168.3763945052,0.0,1.0
2018-12-31,46.26,46.3021,46.02,46.08,106048,35.5126289417139,35.5449480441446,35.3283870276194,35.374447506143,138141.856184507,0.0,1.0
2019-01-02,46.27,46.41,45.97,45.98,9773,35.5203056881345,35.6277801380229,35.2900032955164,35.297680041937,12730.6536708961,0.0,1.0
2019-01-03,46.47,46.47,46.29,46.29,4122,35.6738406165466,35.6738406165466,35.5356591809757,35.5356591809757,5369.46223589825,0.0,1.0
2019-01-04,47.15,47.179,46.74,46.75,7717,36.1958593731476,36.2181219377674,35.8811127699029,35.8887895163235,10052.435728876,0.0,1.0
2019-01-07,47.406,47.48,47.3,47.3,5168,36.3923840815151,36.4491920050276,36.3110105694567,36.3110105694567,6732.01864025283,0.0,1.0
2019-01-08,47.7,47.774,47.48,47.65,18780,36.6180804262808,36.6748883497933,36.4491920050276,36.5796966941778,24463.4887894637,0.0,1.0
2019-01-09,47.87,47.92,47.84,47.897,8039,36.7485851154311,36.7869688475341,36.7255548761693,36.7693123307667,10471.884258706,0.0,1.0
2019-01-10,47.847,47.884,47.808,47.808,1799,36.7309285986637,36.75933256042,36.7009892876234,36.7009892876234,2343.44069926758,0.0,1.0
2019-01-11,47.79,47.88,47.78,47.804,8252,36.6871711440663,36.7562618618517,36.6794943976457,36.6979185890551,10749.345553283,0.0,1.0
2019-01-14,47.75,47.81,47.63,47.63,43652,36.6564641583839,36.7025246369075,36.5643432013366,36.5643432013366,56862.6311308662,0.0,1.0
2019-01-15,47.88,47.88,47.63,47.63,5985,36.7562618618517,36.7562618618517,36.5643432013366,36.5643432013366,7796.27158705751,0.0,1.0
2019-01-16,48.01,48.13,47.79,47.79,3863,36.8560595653196,36.9481805223668,36.6871711440663,36.6871711440663,5032.07972277412,0.0,1.0
2019-01-17,48.209,48.25,48.052,48.052,11768,37.0088268190896,37.0403014794141,36.8883019002861,36.8883019002861,15329.4108665819,0.0,1.0
2019-01-18,48.44,48.49,48.03,48.03,5019,37.1861596614055,37.2245433935086,36.8714130581608,36.8714130581608,6537.92599756753,0.0,1.0
2019-01-22,48.13,48.47,48.0,48.47,14131,36.9481805223668,37.2091899006673,36.848382818899,37.2091899006673,18407.5378106449,0.0,1.0
2019-01-23,48.03,48.06,47.89,47.89,4173,37.0095944937316,37.0327110424473,36.901717266392,36.901717266392,5415.60081221498,0.18,1.0
2019-01-24,47.96,48.181,47.96,48.03,3137,36.9556558800618,37.1259477889337,36.9556558800618,37.0095944937316,4071.10945313165,0.0,1.0
2019-01-25,48.289,48.33,48.21,48.21,2869,37.20916736431,37.240759980888,37.1482937860255,37.1482937860255,3723.30666912168,0.0,1.0
2019-01-28,48.29,48.291,48.23,48.23,2188,37.2099379159338,37.2107084675577,37.1637048185025,37.1637048185025,2839.52422169336,0.0,1.0
2019-01-29,48.47,48.51,48.37,48.41,2414,37.3486372082276,37.3794592731818,37.2715820458422,37.3024041107964,3132.820599254,0.0,1.0
2019-01-30,48.535,48.69,48.37,48.39,3792,37.3987230637782,37.5181585654756,37.2715820458422,37.2869930783193,4921.14983942468,0.0,1.0
2019-01-31,48.69,48.739,48.575,48.69,4376,37.5181585654756,37.5559155950445,37.4295451287324,37.5181585654756,5679.04844338671,0.0,1.0
2019-02-01,48.74,48.774,48.68,48.74,20956,37.5566861466683,37.5828849018794,37.5104530492371,37.5566861466683,27196.1012750484,0.0,1.0
2019-02-04,48.97,48.993,48.72,48.72,7067,37.7339130201549,37.7516357075035,37.5412751141913,37.5412751141913,9171.35177088982,0.0,1.0
2019-02-05,49.04,49.19,48.96,49.19,13667,37.7878516338247,37.9034343774029,37.7262075039163,37.9034343774029,17736.6442129264,0.0,1.0
2019-02-06,48.95,49.22,48.915,49.22,2190,37.7185019876778,37.9265509261185,37.6915326808429,37.9265509261185,2842.11976485761,0.0,1.0
2019-02-07,48.92,48.95,48.79,48.911,8239,37.6953854389622,37.7185019876778,37.5952137278611,37.6884504743475,10692.3400651424,0.0,1.0
2019-02-08,48.894,48.929,48.73,48.87,3146,37.6753510967419,37.7023204035768,37.5489806304298,37.6568578577694,4082.7893973708,0.0,1.0
2019-02-11,48.939,48.939,48.87,48.87,2525,37.7100259198154,37.7100259198154,37.6568578577694,37.6568578577694,3276.87324487007,0.0,1.0
2019-02-12,49.07,49.19,49.07,49.18,10851,37.8109681825403,37.9034343774029,37.8109681825403,37.8957288611643,14082.1194376575,0.0,1.0
2019-02-13,49.195,49.2,49.095,49.164,2429,37.9072871355221,37.9111398936414,37.8302319731367,37.8834000351827,3152.28717298591,0.0,1.0
2019-02-14,49.18,49.302,49.16,49.19,6237,37.8957288611643,37.9897361592746,37.8803178286872,37.9034343774029,8094.20135772462,0.0,1.0
2019-02-15,49.409,49.43,49.36,49.417,4744,38.072185183027,38.088366767128,38.0344281534581,38.0783495960178,6156.62838560936,0.0,1.0
2019-02-19,49.6582,49.6849,49.32,49.32,6507,38.2642066476915,38.2847803760485,38.003606088504,38.003606088504,8444.59968489885,0.0,1.0
2019-02-20,49.6,49.696,49.56,49.56,6477,38.2193605431832,38.2933334990732,38.188538478229,38.188538478229,8405.66653743504,0.0,1.0
2019-02-21,49.3798,49.4799,49.354,49.4399,2369,38.184531609785,38.2619371807703,38.1645809231574,38.2310058836733,3063.56373296518,0.175,1.0
2019-02-22,49.5688,49.5688,49.4766,49.4766,580,38.3306819885684,38.3306819885684,38.2593853487598,38.2593853487598,750.049373203802,0.0,1.0
2019-02-25,49.5279,49.73,49.46,49.73,3750,38.2990547372867,38.4553351158694,38.2465488604645,38.4553351158694,4849.45715433493,0.0,1.0
2019-02-26,49.53,49.54,49.415,49.496,4991,38.3006786303843,38.3084114546585,38.2117511512304,38.2743870278518,6454.30417527617,0.0,1.0
2019-02-27,49.39,49.45,47.46,49.41,15122,38.1924190905447,38.2388160361903,36.6999840056135,38.2078847390932,19555.5976234274,0.0,1.0
2019-02-28,49.37,49.491,49.37,49.38,3939,38.1769534419962,38.2705206157147,38.1769534419962,38.1846862662705,5093.86979491341,0.0,1.0
2019-03-01,49.49,49.49,49.37,49.41,59569,38.2697473332873,38.2697473332873,38.1769534419962,38.2078847390932,77033.9501937539,0.0,1.0
2019-03-04,49.351,49.52,49.299,49.503,5219,38.1622610758751,38.29294580611,38.122050389649,38.2798000048438,6749.15117025974,0.0,1.0
2019-03-05,49.43,49.43,49.43,49.43,302,38.2233503876417,38.2233503876417,38.2233503876417,38.2233503876417,390.542949495773,0.0,1.0
2019-03-06,49.32,49.51,49.306,49.48,13405,38.1382893206249,38.2852129818358,38.127463366641,38.262014509013,17335.1928410293,0.0,1.0
2019-03-07,49.23,49.318,49.22,49.28,4883,38.0686939021566,38.1367427557701,38.0609610778824,38.1073580235279,6314.63980923133,0.0,1.0
2019-03-08,49.223,49.27,49.144,49.27,3431,38.0632809251647,38.0996251992537,38.0021916133981,38.0996251992537,4436.92999907283,0.0,1.0
2019-03-11,49.43,49.489,49.37,49.46,9835,38.2233503876417,38.2689740508598,38.1769534419962,38.2465488604645,12718.5096301024,0.0,1.0
2019-03-12,49.54,49.602,49.47,49.5,3746,38.3084114546585,38.3563549651589,38.2542816847388,38.2774801575615,4844.28440003698,0.0,1.0
2019-03-13,49.665,49.665,49.63,49.64,1599,38.4050717580867,38.4050717580867,38.3780068731268,38.3857396974011,2067.80853060841,0.0,1.0
2019-03-14,49.61,49.71,49.61,49.655,2648,38.3625412245783,38.4398694673209,38.3625412245783,38.3973389338125,3424.36334524771,0.0,1.0
2019-03-15,49.69,49.82,49.6801,49.7155,4619,38.4244038187724,38.5249305343377,38.4167483227409,38.4441225206717,5973.23802556614,0.0,1.0
2019-03-18,49.85,49.9,49.79,49.85,3432,38.5481290071604,38.5867931285317,38.5017320615149,38.5481290071604,4438.22318764733,0.0,1.0
2019-03-19,49.71,50.07,49.71,50.07,5090,38.4398694673209,38.7182511411941,38.4398694673209,38.7182511411941,6582.32984415061,0.0,1.0
2019-03-20,49.744,49.89,49.64,49.64,6123,38.4661610698533,38.5790603042575,38.3857396974011,38.3857396974011,7918.19364159808,0.0,1.0
2019-03-21,49.67,49.83,49.62,49.62,3297,38.5403961828862,38.664544831754,38.501599730115,38.501599730115,4249.09980745653,0.17,1.0
2019-03-22,49.52,49.55,49.417,49.525,1532,38.4240068245727,38.4472846962354,38.344086131864,38.4278864698498,1974.40731119909,0.0,1.0
2019-03-25,49.36,49.49,49.24,49.49,2207,38.2998581757049,38.40072895291,38.2067466890541,38.40072895291,2844.3322035355,0.0,1.0
2019-03-26,49.54,49.54,49.504,49.504,4180,38.4395254056811,38.4395254056811,38.4115919596859,38.4115919596859,5387.09044439439,0.0,1.0
2019-03-27,49.61,49.61,49.43,49.52,4162,38.4938404395608,38.4938404395608,38.3541732095846,38.4240068245727,5363.89244726541,0.0,1.0
2019-03-28,49.52,49.619,49.5,49.55,3564,38.4240068245727,38.5008238010596,38.4084882434642,38.4472846962354,4593.20343153626,0.0,1.0
2019-03-29,49.72,49.725,49.58,49.669,33826,38.5791926356574,38.5830722809345,38.4705625678981,38.5396202538308,43594.1917158096,0.0,1.0
2019-04-01,49.81,49.92,49.73,49.82,23861,38.6490262506455,38.7343784467421,38.5869519262116,38.6567855411997,30751.5227496876,0.0,1.0
2019-04-02,49.86,49.896,49.82,49.896,1764,38.6878227034167,38.7157561494119,38.6567855411997,38.7157561494119,2273.40371863916,0.0,1.0
2019-04-03,49.93,49.99,49.89,49.94,21652,38.7421377372963,38.7886934806217,38.7111005750794,38.7498970278505,27904.6129909156,0.0,1.0
2019-04-04,49.88,50.14,49.84,49.879,24620,38.7033412845251,38.9050828389353,38.6723041223082,38.7025653554697,31729.7049619593,0.0,1.0
2019-04-05,50.054,50.054,49.84,49.84,1398,38.8383529401688,38.8383529401688,38.6723041223082,38.6723041223082,1801.71111035008,0.0,1.0
2019-04-08,49.99,50.18,49.99,50.18,1859,38.7886934806217,38.9361200011522,38.7886934806217,38.9361200011522,2395.8375923754,0.0,1.0
2019-04-09,49.908,50.0,49.908,49.96,2587,38.725067298077,38.796452771176,38.725067298077,38.765415608959,3334.06769848045,0.0,1.0
2019-04-10,50.0,50.08,49.937,50.08,4044,38.796452771176,38.8585270956098,38.7475692406843,38.8585270956098,5211.81668830882,0.0,1.0
2019-04-11,50.098,50.14,49.99,50.14,8751,38.8724938186075,38.9050828389353,38.7886934806217,38.9050828389353,11278.0929375347,0.0,1.0
2019-04-12,50.14,50.19,50.08,50.17,2710,38.9050828389353,38.9438792917064,38.8585270956098,38.928360710598,3492.58734552841,0.0,1.0
2019-04-15,50.1101,50.18,50.11,50.18,2277,38.8818825601781,38.9361200011522,38.8818049672725,38.9361200011522,2934.54663681483,0.0,1.0
2019-04-16,50.01,50.11,50.0,50.05,5103,38.8042120617302,38.8818049672725,38.796452771176,38.8352492239471,6576.63218606329,0.0,1.0
2019-04-17,50.0,50.18,50.0,50.18,6632,38.796452771176,38.9361200011522,38.796452771176,38.9361200011522,8547.17316440754,0.0,1.0
2019-04-18,49.955,50.009,49.924,50.0,3175,38.7615359636819,38.8034361326748,38.7374821629638,38.796452771176,4091.86893802683,0.0,1.0
2019-04-22,49.89,50.02,49.79,50.02,6106,38.7111005750794,38.8119713522844,38.633507669537,38.8119713522844,7869.27613719428,0.0,1.0
2019-04-23,49.8,49.9,49.7,49.7,4693,38.7731748995133,38.851032680436,38.6953171185905,38.6953171185905,6027.65702333377,0.17,1.0
2019-04-24,49.92,49.94,49.806,49.94,21945,38.8666042366205,38.8821757928051,38.7778463663686,38.8821757928051,28186.0075382612,0.0,1.0
2019-04-25,49.85,49.91,49.745,49.91,2783,38.8121037899746,38.8588184585282,38.7303531200058,38.8588184585282,3574.46611888726,0.0,1.0
2019-04-26,49.9,49.94,49.75,49.75,4477,38.851032680436,38.8821757928051,38.7342460090519,38.7342460090519,5750.22810429689,0.0,1.0
2019-04-29,49.95,50.02,49.95,50.02,2345,38.8899615708973,38.9444620175432,38.8899615708973,38.9444620175432,3011.90192195136,0.0,1.0
2019-04-30,50.05,50.05,49.95,50.05,4207,38.96781935182,38.96781935182,38.8899615708973,38.96781935182,5403.4419555008,0.0,1.0
2019-05-01,49.987,50.07,49.951,50.07,11846,38.9187689498387,38.9833909080046,38.8907401487066,38.9833909080046,15214.9211801432,0.0,1.0
2019-05-02,49.8,50.01,49.73,50.01,6701,38.7731748995133,38.936676239451,38.7186744528674,38.936676239451,8606.71845586184,0.0,1.0
2019-05-03,50.06,50.06,49.92,49.92,1919,38.9756051299123,38.9756051299123,38.8666042366205,38.8666042366205,2464.75044273972,0.0,1.0
2019-05-06,50.017,50.017,49.962,49.981,3448,38.9421262841156,38.9421262841156,38.8993045046081,38.9140974829834,4428.58755944062,0.0,1.0
2019-05-07,49.722,49.88,49.722,49.75,7722,38.7124458303935,38.8354611242514,38.7124458303935,38.7342460090519,9918.08385556861,0.0,1.0
2019-05-08,49.782,49.84,49.67,49.67,2540,38.7591604989472,38.8043180118823,38.6719597843137,38.6719597843137,3262.35858497076,0.0,1.0
2019-05-09,49.673,49.673,49.506,49.552,2953,38.6742955177414,38.6742955177414,38.5442730236005,38.5800876028249,3792.81295331444,0.0,1.0
2019-05-10,49.838,49.886,49.56,49.71,6062,38.8027608562639,38.8401325911068,38.5863162252987,38.7031028966828,7785.99123704439,0.0,1.0
2019-05-13,49.567,49.567,49.567,49.567,762,38.5917662699633,38.5917662699633,38.5917662699633,38.5917662699633,978.70757549123,0.0,1.0
2019-05-14,49.67,49.8,49.636,49.636,6015,38.6719597843137,38.7731748995133,38.6454881388,38.6454881388,7725.62475929101,0.0,1.0
2019-05-15,49.78,49.808,49.53,49.53,11596,38.7576033433287,38.7794035219871,38.5629588910219,38.5629588910219,14893.8228942209,0.0,1.0
2019-05-16,49.9,49.986,49.9,49.986,2229,38.851032680436,38.9179903720295,38.851032680436,38.9179903720295,2862.9123172834,0.0,1.0
2019-05-17,49.909,49.99,49.84,49.99,6043,38.858039880719,38.9211046832664,38.8043180118823,38.9211046832664,7761.5877673143,0.0,1.0
2019-05-20,49.758,49.87,49.758,49.84,6633,38.7404746315257,38.8276753461592,38.7404746315257,38.8043180118823,8519.37972209098,0.0,1.0
2019-05-21,49.75,49.82,49.75,49.82,775,38.8666042366205,38.9212909159484,38.8666042366205,38.9212909159484,992.014886746188,0.17,1.0
2019-05-22,49.64,49.74,49.61,49.71,5970,38.7806680262481,38.8587918538594,38.7572308779647,38.835354705576,7641.71467596741,0.0,1.0
2019-05-23,49.52,49.7,49.394,49.7,4522,38.6869194331145,38.8275423228149,38.5884834103243,38.8275423228149,5788.24686176292,0.0,1.0
2019-05-24,49.603,49.699,49.595,49.595,3122,38.7517622100319,38.8267610845388,38.745512303823,38.745512303823,3996.21996957626,0.0,1.0
2019-05-28,49.388,49.579,49.388,49.57,4012,38.5837959806676,38.7330124914052,38.5837959806676,38.7259813469202,5135.43706532349,0.0,1.0
2019-05-29,49.31,49.31,49.21,49.245,5224,38.5228593951308,38.5228593951308,38.4447355675195,38.4720789071835,6686.82034627366,0.0,1.0
2019-05-30,49.28,49.44,49.28,49.44,4288,38.4994222468474,38.6244203710255,38.4994222468474,38.6244203710255,5488.72236692601,0.0,1.0
2019-05-31,49.25,49.259,49.105,49.11,3733,38.475985098564,38.4830162430491,38.3627055485277,38.3666117399082,4778.31170609487,0.0,1.0
2019-06-03,49.34,49.406,49.23,49.371,92843,38.5462965434142,38.5978582696377,38.4603603330418,38.5705149299737,118840.823393776,0.0,1.0
2019-06-04,49.66,49.679,49.5256,49.5256,3201,38.7962927917703,38.8111363190165,38.6912943674608,38.6912943674608,4097.34148706394,0.0,1.0
2019-06-05,49.782,49.782,49.735,49.735,916,38.8916038614561,38.8916038614561,38.8548856624788,38.8548856624788,1172.49759517356,0.0,1.0
2019-06-06,49.932,49.932,49.82,49.866,1231,39.0087896028731,39.0087896028731,38.9212909159484,38.9572278766496,1575.70364591556,0.0,1.0
2019-06-07,50.12,50.14,50.0401,50.14,4552,39.1556623987823,39.1712871643046,39.0932414605209,39.1712871643046,5826.64743802406,0.0,1.0
2019-06-10,50.0502,50.13,50.03,50.13,3399,39.1011319671096,39.1634747815435,39.0853509539322,39.1634747815435,4350.78529038748,0.0,1.0
2019-06-11,50.099,50.11,50.046,50.11,1987,39.1392563949839,39.1478500160212,39.09785076635,39.1478500160212,2543.39816769636,0.0,1.0
2019-06-12,50.08,50.115,50.04,50.115,1821,39.1244128677378,39.1517562074018,39.0931633366933,39.1517562074018,2330.91497905136,0.0,1.0
2019-06-13,50.11,50.218,50.088,50.088,2288,39.1478500160212,39.2322237498414,39.1306627739467,39.1306627739467,2928.68394951649,0.0,1.0
2019-06-14,50.01,50.11,49.917,50.11,1411,39.2025366953491,39.2809260908607,39.1296345575233,39.2809260908607,1799.98836678269,0.17,1.0
2019-06-17,49.86,49.99,49.86,49.86,5964,39.0849526020817,39.1868588162468,39.0849526020817,39.0849526020817,7608.17194861232,0.0,1.0
2019-06-18,50.08,50.084,50.03,50.051,3611,39.2574092722072,39.2605448480277,39.2182145744514,39.2346763475089,4606.49042696832,0.0,1.0
2019-06-19,50.2475,50.2475,50.0,50.16,4093,39.3887115096891,39.3887115096891,39.1946977557979,39.3201207886165,5221.36951469991,0.0,1.0
2019-06-20,50.41,50.41,50.3401,50.367,27437,39.5160942773955,39.5160942773955,39.4613000899329,39.4823868373255,35000.9077387787,0.0,1.0
2019-06-21,50.356,50.364,50.3,50.3,1466,39.4737640038192,39.4800351554602,39.4298659423327,39.4298659423327,1870.15091828733,0.0,1.0
2019-06-24,50.372,50.4,50.33,50.4,4585,39.4863063071011,39.5082553378443,39.4533827609862,39.5082553378443,5849.00542997777,0.0,1.0
2019-06-25,50.246,50.29,50.2,50.26,5838,39.3875356687565,39.4220270027816,39.3514765468211,39.3985101841281,7447.43592152895,0.0,1.0
2019-06-26,50.096,50.249,50.096,50.16,5011,39.2699515754891,39.3898873506218,39.2699515754891,39.3201207886165,6392.44628345008,0.0,1.0
2019-06-27,50.24,50.24,50.19,50.19,5443,39.3828323050258,39.3828323050258,39.34363760727,39.34363760727,6943.54123345017,0.0,1.0
2019-06-28,50.3,50.3,50.3,50.3,2883,39.4298659423327,39.4298659423327,39.4298659423327,39.4298659423327,3677.79338159781,0.0,1.0
2019-07-01,50.405,50.425,50.381,50.425,1856,39.5121748076199,39.5278526867222,39.4933613526971,39.5278526867222,2367.66719259297,0.0,1.0
2019-07-02,50.483,50.49,50.33,50.33,10864,39.5733185361189,39.5788057938048,39.4533827609862,39.4533827609862,13859.0174462985,0.0,1.0
2019-07-03,50.719,50.719,50.719,50.719,498,39.7583175095263,39.7583175095263,39.7583175095263,39.7583175095263,635.290011805656,0.0,1.0
2019-07-05,50.79,50.81,50.59,50.81,6288,39.8139739803395,39.8296518594419,39.6571951893164,39.8296518594419,8021.49316111239,0.0,1.0
2019-07-08,50.696,50.709,50.65,50.68,1811,39.7402879485586,39.7504785699752,39.7042288266233,39.7277456452768,2310.26146863463,0.0,1.0
2019-07-09,50.59,50.66,50.55,50.609,5909,39.6571951893164,39.7120677661745,39.6258394311117,39.6720891744636,7538.00939710767,0.0,1.0
2019-07-10,50.747,50.87,50.747,50.87,12195,39.7802665402696,39.8766854967488,39.7802665402696,39.8766854967488,15556.9511927108,0.0,1.0
2019-07-11,50.76,50.76,50.75,50.753,1757,39.7904571616861,39.7904571616861,39.7826182221349,39.7849699040003,2241.37459988461,0.0,1.0
2019-07-12,50.845,50.86,50.79,50.79,3092,39.8570881478709,39.8688465571977,39.8139739803395,39.8139739803395,3944.41107731544,0.0,1.0
2019-07-15,50.81,50.85,50.81,50.83,1081,39.8296518594419,39.8610076176465,39.8296518594419,39.8453297385442,1379.01305775485,0.0,1.0
2019-07-16,50.85,50.85,50.789,50.832,2652,39.8610076176465,39.8610076176465,39.8131900863844,39.8468975264544,3383.11066527831,0.0,1.0
2019-07-17,50.79,50.93,50.75,50.93,2342,39.8139739803395,39.9237191340558,39.7826182221349,39.9237191340558,2987.64901134307,0.0,1.0
2019-07-18,50.9,50.9,50.63,50.81,5894,39.9002023154023,39.9002023154023,39.688550947521,39.8296518594419,7518.87415578823,0.0,1.0
2019-07-19,50.859,50.91,50.8,50.89,8598,39.8680626632425,39.9080412549535,39.8218129198907,39.8923633758511,10968.3203243073,0.0,1.0
2019-07-22,50.87,50.94,50.809,50.94,4788,39.8766854967488,39.9315580736069,39.8288679654868,39.9315580736069,6107.96902916764,0.0,1.0
2019-07-23,50.745,50.757,50.68,50.709,3281,39.9080412549535,39.9174785688772,39.8569224712,39.8797293131823,4171.94980671556,0.165,1.0
2019-07-24,50.843,50.843,50.843,50.843,219,39.9851126519972,39.9851126519972,39.9851126519972,39.9851126519972,278.46906664758,0.0,1.0
2019-07-25,50.69,50.94,50.649,50.94,7964,39.8647868994697,40.061397606214,39.8325427435637,40.061397606214,10126.6102592755,0.0,1.0
2019-07-26,51.84,51.84,50.64,50.78,6731,40.7691961504934,40.7691961504934,39.8254647581209,39.9355667538977,8558.7912676021,0.0,1.0
2019-07-29,50.58,50.8,50.58,50.8,24376,39.7782781885022,39.9512956104372,39.7782781885022,39.9512956104372,30995.2601306001,0.0,1.0
2019-07-30,50.8,50.8,50.46,50.46,9583,39.9512956104372,39.9512956104372,39.683905049265,39.683905049265,12185.2468752683,0.0,1.0
2019-07-31,50.65,50.76,50.532,50.74,6669,39.8333291863906,39.9198378973581,39.7405289328073,39.9041090408186,8479.9552761311,0.0,1.0
2019-08-01,50.35,50.651,50.35,50.57,5827,39.5973963382975,39.8341156292176,39.5973963382975,39.7704137602325,7409.31165002488,0.0,1.0
2019-08-02,51.75,51.75,50.246,50.246,1024,40.6984162960655,40.6984162960655,39.5156062842919,39.5156062842919,1302.0654075211,0.0,1.0
2019-08-05,49.84,50.23,49.67,50.23,13885,39.1963104965392,39.5030231990603,39.0626152159531,39.5030231990603,17655.4474447564,0.0,1.0
2019-08-06,49.89,49.89,49.75,49.89,5176,39.235632637888,39.235632637888,39.1255306421112,39.235632637888,6581.53373957933,0.0,1.0
2019-08-07,49.86,49.914,49.74,49.91,7938,39.2120393530787,39.2545072657355,39.1176662138415,39.2513614944276,10093.5500047876,0.0,1.0
2019-08-08,51.75,51.75,50.1,50.15,5865,40.6984162960655,40.6984162960655,39.4007856315532,39.4401077729021,7457.6304835071,0.0,1.0
2019-08-09,50.17,50.31,50.065,50.31,3525,39.4558366294416,39.5659386252184,39.373260132609,39.5659386252184,4482.20757960146,0.0,1.0
2019-08-12,49.92,50.01,49.9,49.99,2049,39.2592259226973,39.3300057771253,39.2434970661578,39.3142769205857,2605.40236329174,0.0,1.0
2019-08-13,51.78,51.78,50.03,50.03,1588,40.7220095808748,40.7220095808748,39.3457346336648,39.3457346336648,2019.21862025734,0.0,1.0
2019-08-14,49.73,50.02,49.676,50.02,8533,39.1098017855717,39.3378702053951,39.0673338729149,39.3378702053951,10850.1212132594,0.0,1.0
2019-08-15,49.51,49.819,49.51,49.67,3289,38.9367843636367,39.1797951971727,38.9367843636367,39.0626152159531,4182.12219271183,0.0,1.0
2019-08-16,49.9,50.05,49.9,49.9504,1480,39.2434970661578,39.3614634902044,39.2434970661578,39.2831337846375,1881.89140930785,0.0,1.0
2019-08-19,50.17,50.3,50.17,50.17,4247,39.4558366294416,39.5580741969486,39.4558366294416,39.4558366294416,5400.2654157638,0.0,1.0
2019-08-20,50.1,50.26,50.1,50.14,6691,39.4007856315532,39.5266164838696,39.4007856315532,39.4322433446323,8507.92933762081,0.0,1.0
2019-08-21,50.26,50.28,50.182,50.182,5218,39.6524473361859,39.6682262646921,39.5909095150116,39.5909095150116,6613.88382352558,0.16,1.0
2019-08-22,50.132,50.229,50.078,50.229,5680,39.5514621937459,39.6279899970012,39.5088590867791,39.6279899970012,7199.47491713786,0.0,1.0
2019-08-23,51.74,51.74,49.84,50.0,6501,40.8200880456478,40.8200880456478,39.3210898375548,39.4473212656047,8240.10324582979,0.0,1.0
2019-08-26,49.87,50.09,49.854,50.09,1250,39.3447582303142,39.5183264438828,39.3321350875092,39.5183264438828,1584.39148704618,0.0,1.0
2019-08-27,49.905,50.059,49.885,50.059,3326,39.3723713552001,39.4938691046982,39.3565924266939,39.4938691046982,4215.74886873248,0.0,1.0
2019-08-28,50.123,50.123,49.85,49.86,3477,39.5443616759181,39.5443616759181,39.3289793018079,39.3368687660611,4407.14336036767,0.0,1.0
2019-08-29,50.3,50.3,50.21,50.23,27870,39.6840051931984,39.6840051931984,39.6130000149203,39.6287789434265,35325.5925951817,0.0,1.0
2019-08-30,50.306,50.355,50.25,50.355,1456,39.6887388717503,39.7273972465905,39.6445578719328,39.7273972465905,1845.49920411139,0.0,1.0
2019-09-03,50.33,50.33,50.18,50.18,1572,39.7076735859577,39.7076735859577,39.5893316221609,39.5893316221609,1992.53073410928,0.0,1.0
2019-09-04,50.505,50.54,50.33,50.33,11147,39.8457392103874,39.8733523352733,39.7076735859577,39.7076735859577,14128.969524883,0.0,1.0
2019-09-05,50.605,50.683,50.57,50.683,4693,39.9246338529186,39.9861716740929,39.8970207280326,39.9861716740929,5948.43939896618,0.0,1.0
2019-09-06,50.588,50.606,50.588,50.605,1374,39.9112217636883,39.9254227993439,39.9112217636883,39.9246338529186,1741.56312256116,0.0,1.0
2019-09-09,50.78,50.78,50.51,50.51,2203,40.0626994773482,40.0626994773482,39.8496839425139,39.8496839425139,2792.33155677019,0.0,1.0
2019-09-10,50.709,50.745,50.709,50.709,1299,40.006684281151,40.0350863524623,40.006684281151,40.006684281151,1646.49963333839,0.0,1.0
2019-09-11,50.922,50.922,50.79,50.79,3382,40.1747298697425,40.1747298697425,40.0705889416013,40.0705889416013,4286.72960735215,0.0,1.0
2019-09-12,50.965,51.001,50.937,51.001,4752,40.2086545660309,40.2370566373422,40.1865640661222,40.2370566373422,6023.22267715477,0.0,1.0
2019-09-13,50.939,51.06,50.925,51.06,1363,40.1881419589728,40.2836044764356,40.1770967090184,40.2836044764356,1727.62047747516,0.0,1.0
2019-09-16,51.0,51.029,50.91,50.91,4871,40.2362676909168,40.2591471372509,40.1652625126388,40.1652625126388,6174.05674672157,0.0,1.0
2019-09-17,50.999,51.049,50.97,51.002,1947,40.2354787444915,40.2749260657571,40.2125992981575,40.2378455837675,2467.84818022314,0.0,1.0
2019-09-18,51.084,51.084,50.999,51.075,18297,40.3025391906431,40.3025391906431,40.2354787444915,40.2954386728153,23191.6888307872,0.0,1.0
2019-09-19,51.07,51.12,51.01,51.09,6688,40.2914939406887,40.3309412619543,40.24415715517,40.3072728691949,8477.12821229189,0.0,1.0
2019-09-20,51.116,51.2,51.09,51.105,3721,40.327785476253,40.3940569759793,40.3072728691949,40.3191070655746,4716.41657863908,0.0,1.0
2019-09-23,51.087,51.189,51.07,51.079,4607,40.304906029919,40.3853785653008,40.2914939406887,40.2985944585165,5839.43326465741,0.0,1.0
2019-09-24,51.003,51.15,51.003,51.15,3739,40.2386345301928,40.3546096547137,40.2386345301928,40.3546096547137,4739.23181605254,0.0,1.0
2019-09-25,51.55,51.55,50.751,50.85,5355,40.7964196528884,40.7964196528884,40.1640949331473,40.2424430523642,6766.5312875184,0.16,1.0
2019-09-26,50.76,50.81,50.66,50.78,152168,40.1712174894397,40.21078724662,40.0920779750791,40.1870453923118,192278.157415331,0.0,1.0
2019-09-27,50.85,50.88,50.77,50.78,7838,40.2424430523642,40.2661849066724,40.1791314408758,40.1870453923118,9904.02842793077,0.0,1.0
2019-09-30,50.81,50.898,50.81,50.846,6667,40.21078724662,40.2804300192573,40.21078724662,40.2392774717898,8424.36304274233,0.0,1.0
2019-10-01,50.66,50.88,50.57,50.88,71516,40.0920779750791,40.2661849066724,40.0208524121546,40.2661849066724,90366.9937550263,0.0,1.0
2019-10-02,50.424,50.52,50.354,50.39,12167,39.9053087211881,39.9812826549743,39.8499110611357,39.8784012863055,15374.1150654036,0.0,1.0
2019-10-03,50.49,50.49,50.31,50.359,5850,39.9575408006661,39.9575408006661,39.815089674817,39.8538680368537,7392.00896955791,0.0,1.0
2019-10-04,50.611,50.611,50.538,50.55,3416,40.0532996130424,40.0532996130424,39.9955277675592,40.0050245092824,4316.42780171108,0.0,1.0
2019-10-07,50.61,50.627,50.541,50.541,2810,40.0525082178988,40.0659619353401,39.99790195299,39.99790195299,3550.69148794149,0.0,1.0
2019-10-08,50.365,50.57,50.339,50.57,5324,39.8586164077153,40.0208524121546,39.8380401339816,40.0208524121546,6727.35995793613,0.0,1.0
2019-10-09,50.37,50.466,50.355,50.466,6432,39.8625733834334,39.9385473172196,39.8507024562793,39.9385473172196,8127.41909268316,0.0,1.0
2019-10-10,50.468,50.472,50.38,50.437,23391,39.9401301075068,39.9432956880812,39.8704873348694,39.915596858055,29556.66355674,0.0,1.0
2019-10-11,50.62,50.68,50.613,50.613,12291,40.0604221693349,40.1079058779512,40.0548824033296,40.0548824033296,15530.8003837327,0.0,1.0
2019-10-14,52.72,52.72,50.503,50.69,3588,41.7223519709074,41.7223519709074,39.967828937533,40.1158198293873,4533.76550132886,0.0,1.0
2019-10-15,50.58,50.67,50.5,50.67,7327,40.0287663635906,40.0999919265152,39.9654547521022,40.0999919265152,9258.33328546169,0.0,1.0
2019-10-16,50.63,50.63,50.551,50.551,19930,40.0683361207709,40.0683361207709,40.0058159044261,40.0058159044261,25183.3741475708,0.0,1.0
2019-10-17,50.72,50.72,50.646,50.7,4458,40.1395616836955,40.1395616836955,40.0809984430686,40.1237337808234,5633.08991218618,0.0,1.0
2019-10-18,50.84,50.84,50.678,50.76,5704,40.2345291009282,40.2345291009282,40.106323087664,40.1712174894397,7207.52464313817,0.0,1.0
2019-10-21,50.856,50.91,50.805,50.877,4325,40.2471914232259,40.2899267609806,40.206830270902,40.2638107212416,5465.03227236546,0.0,1.0
2019-10-22,50.81,50.92,50.752,50.82,6597,40.337410469597,40.4247380655752,40.2913650098993,40.3453493419586,8309.7443811531,0.16,1.0
2019-10-23,50.87,50.87,50.787,50.816,3086,40.3850437037669,40.3850437037669,40.3191510631651,40.342173793014,3887.20193424868,0.0,1.0
2019-10-24,50.855,50.89,50.82,50.82,9560,40.3731353952244,40.4009214484902,40.3453493419586,40.3453493419586,12042.0124729155,0.0,1.0
2019-10-25,50.862,50.904,50.73,50.73,1860,40.3786926058776,40.4120358697966,40.2738994907037,40.2738994907037,2342.90200832875,0.0,1.0
2019-10-28,50.82,50.92,50.77,50.77,9495,40.3453493419586,40.4247380655752,40.3056549801503,40.3056549801503,11960.1368650976,0.0,1.0
2019-10-29,50.84,50.9,50.78,50.86,6756,40.3612270866819,40.4088603208519,40.313593852512,40.3771048314053,8510.02471412316,0.0,1.0
2019-10-30,50.81,50.81,50.642,50.725,4238,40.337410469597,40.337410469597,40.2040374139211,40.2699300545228,5338.2896297297,0.0,1.0
2019-10-31,50.61,50.65,50.55,50.619,116357,40.1786330223637,40.2103885118104,40.1309997881938,40.1857780074892,146566.155367263,0.0,1.0
2019-11-01,50.789,50.81,50.74,50.78,28016,40.3207388376375,40.337410469597,40.2818383630653,40.313593852512,35289.6465942679,0.0,1.0
2019-11-04,50.889,50.95,50.85,50.95,4104,40.4001275612541,40.4485546826602,40.3691659590436,40.4485546826602,5169.49991515118,0.0,1.0
2019-11-05,50.809,50.825,50.732,50.825,19583,40.3366165823608,40.3493187781395,40.275487265176,40.3493187781395,24667.2311984419,0.0,1.0
2019-11-06,50.803,50.95,50.75,50.95,18700,40.3318532589438,40.4485546826602,40.289777235427,40.4485546826602,23554.9825568536,0.0,1.0
2019-11-07,50.594,50.666,50.541,50.609,2962,40.1659308265851,40.223090707589,40.1238548030683,40.1778391351276,3731.00846702676,0.0,1.0
2019-11-08,50.52,50.69,50.52,50.69,11484,40.1071831711088,40.242144001257,40.1071831711088,40.242144001257,14465.5304643266,0.0,1.0
2019-11-11,50.519,50.552,50.519,50.52,2224,40.1063892838726,40.1325875626661,40.1063892838726,40.1071831711088,2801.40541210922,0.0,1.0
2019-11-12,50.477,50.59,50.44,50.52,6291,40.0730460199537,40.1627552776404,40.0436721922155,40.1071831711088,7924.29921204095,0.0,1.0
2019-11-13,50.464,50.515,50.457,50.476,4550,40.0627254858835,40.103213734928,40.0571682752303,40.0722521327175,5731.29254725582,0.0,1.0
2019-11-14,50.481,50.56,50.36,50.36,993,40.0762215688983,40.1389386605555,39.9801612133222,39.9801612133222,1250.807362511,0.0,1.0
2019-11-15,50.607,50.67,50.581,50.67,2004,40.1762513606553,40.2262662565337,40.1556102925149,40.2262662565337,2524.28797026388,0.0,1.0
2019-11-18,50.62,50.662,50.62,50.662,778,40.1865718947254,40.2199151586444,40.1865718947254,40.2199151586444,979.988044343963,0.0,1.0
2019-11-19,50.5,50.581,50.5,50.581,5106,40.0913054263855,40.1556102925149,40.0913054263855,40.1556102925149,6431.64390028312,0.0,1.0
2019-11-20,50.545,50.609,50.5,50.552,3085,40.127030352013,40.1778391351276,40.0913054263855,40.1325875626661,3885.94230951301,0.0,1.0
2019-11-21,50.39,50.41,50.312,50.399,3371,40.1349692243746,40.1508989601255,40.0728432549461,40.1421376054625,4232.33637106761,0.165,1.0
2019-11-22,50.465,50.465,50.408,50.408,804,40.1947057334405,40.1947057334405,40.1493059865504,40.1493059865504,1009.43294047415,0.0,1.0
2019-11-25,50.6,50.6,50.48,50.573,3011,40.302231449759,40.302231449759,40.2066530352536,40.2807263064953,3780.35147234784,0.0,1.0
2019-11-26,50.56,50.66,50.474,50.66,5580,40.2703719782572,40.3500206570117,40.2018741145284,40.3500206570117,7005.76593015642,0.0,1.0
2019-11-27,50.528,50.529,50.414,50.414,1631,40.2448844010558,40.2456808878433,40.1540849072757,40.1540849072757,2047.74269392206,0.0,1.0
2019-11-29,50.459,50.477,50.42,50.477,2538,40.1899268127152,40.204263574891,40.158863828001,40.204263574891,3186.49353597437,0.0,1.0
2019-12-02,50.319,50.41,50.269,50.41,1882,40.078418662459,40.1508989601255,40.0385943230817,40.1508989601255,2362.87660941834,0.0,1.0
2019-12-03,50.22,50.22,50.05,50.07,6107,39.999566470492,39.999566470492,39.8641637166094,39.8800934523603,7667.42160133786,0.0,1.0
2019-12-04,50.31,50.36,50.27,50.36,12324,40.0712502813711,40.1110746207483,40.0393908098693,40.1110746207483,15472.9496995067,0.0,1.0
2019-12-05,50.378,50.378,50.26,50.26,9383,40.1254113829241,40.1254113829241,40.0314259419938,40.0314259419938,11780.4841796877,0.0,1.0
2019-12-06,50.512,50.62,50.44,50.44,6705,40.2321406124551,40.3181611855099,40.1747935637518,40.1747935637518,8418.21873865569,0.0,1.0
2019-12-09,50.68,50.68,50.51,50.51,3205,40.3659503927626,40.3659503927626,40.23054763888,40.23054763888,4023.92111221349,0.0,1.0
2019-12-10,50.72,50.72,50.65,50.687,4966,40.3978098642644,40.3978098642644,40.3420557891362,40.3715258002754,6234.88057511769,0.0,1.0
2019-12-11,50.759,50.759,50.666,50.666,2338,40.4288728489786,40.4288728489786,40.3547995777369,40.3547995777369,2935.39081446339,0.0,1.0
2019-12-12,50.88,50.98,50.8,50.975,6218,40.5252477502715,40.604896429026,40.4615288072679,40.6009139950882,7806.78361177645,0.0,1.0
2019-12-13,50.729,50.74,50.63,50.73,3478,40.5443634331726,40.5531550119099,40.4652392245368,40.5451626676032,4351.66437600655,0.175,1.0
2019-12-16,50.896,50.95,50.883,50.95,1589,40.6778355830935,40.7209942423494,40.6674455354949,40.7209942423494,1988.15258581783,0.0,1.0
2019-12-17,50.97,51.01,50.97,51.01,2878,40.7369789309627,40.7689483081892,40.7369789309627,40.7689483081892,3600.94596726477,0.0,1.0
2019-12-18,51.03,51.094,50.95,51.08,2078,40.7849329968025,40.8360840003651,40.7209942423494,40.8248947183357,2599.98808894239,0.0,1.0
2019-12-19,51.105,51.15,50.97,50.97,7192,40.8448755791024,40.8808411284823,40.7369789309627,40.7369789309627,8998.61132611821,0.0,1.0
2019-12-20,51.245,51.288,51.18,51.18,10996,40.9567683993954,40.9911354799139,40.9048181614022,40.9048181614022,13758.1660375411,0.0,1.0
2019-12-23,51.234,51.25,51.194,51.194,3190,40.9479768206581,40.9607645715487,40.9160074434315,40.9160074434315,3991.3195398105,0.0,1.0
2019-12-24,51.237,51.24,51.214,51.24,438,40.9503745239501,40.9527722272421,40.9319921320448,40.9527722272421,548.024438381504,0.0,1.0
2019-12-26,51.34,51.35,51.284,51.345,1732,41.0326956703085,41.0406880146151,40.9879385421913,41.0366918424618,2167.07380656796,0.0,1.0
2019-12-27,51.32,51.37,51.307,51.37,4864,41.0167109816952,41.0566727032284,41.0063209340966,41.0566727032284,6085.82390020009,0.0,1.0
2019-12-30,51.265,51.361,51.245,51.361,1974,40.9727530880087,41.0494795933524,40.9567683993954,41.0494795933524,2469.86356476048,0.0,1.0
2019-12-31,51.44,51.44,51.308,51.357,3610,41.1126191133749,41.1126191133749,41.0071201685272,41.0462826556298,4516.82242592975,0.0,1.0
2020-01-02,51.33,51.43,51.28,51.43,3117,41.0247033260018,41.1046267690683,40.9847416044686,41.1046267690683,3899.98213341359,0.0,1.0
2020-01-03,51.34,51.34,51.261,51.287,4309,41.0326956703085,41.0326956703085,40.969556150286,40.9903362454833,5391.40937211393,0.0,1.0
2020-01-06,51.307,51.34,51.307,51.323,5247,41.0063209340966,41.0326956703085,41.0063209340966,41.0191086849872,6565.03248444692,0.0,1.0
2020-01-07,51.279,51.279,51.257,51.257,2064,40.983942370038,40.983942370038,40.9663592125633,40.9663592125633,2582.47132607174,0.0,1.0
2020-01-08,51.32,51.35,51.291,51.342,4268,41.0167109816952,41.0406880146151,40.9935331832059,41.0342941391698,5340.11028084991,0.0,1.0
2020-01-09,51.33,51.35,51.328,51.35,3635,41.0247033260018,41.0406880146151,41.0231048571405,41.0406880146151,4548.10235962733,0.0,1.0
2020-01-10,51.33,51.35,51.26,51.336,6423,41.0247033260018,41.0406880146151,40.9687569158553,41.0294987325858,8036.44056558084,0.0,1.0
2020-01-13,51.47,51.47,51.322,51.322,7608,41.1365961462949,41.1365961462949,41.0183094505565,41.0183094505565,9519.10942284585,0.0,1.0
2020-01-14,51.58,51.58,51.43,51.511,7231,41.2245119336679,41.2245119336679,41.1046267690683,41.1693647579521,9047.40802268644,0.0,1.0
2020-01-15,51.564,51.639,51.53,51.63,9327,41.2117241827773,41.2716667650771,41.1845502121347,41.2644736552012,11669.9176638911,0.0,1.0
2020-01-16,51.725,51.8,51.716,51.77,3985,41.3404009261143,41.4003435084141,41.3332078162383,41.3763664754942,4986.02143139336,0.0,1.0
2020-01-17,51.774,51.783,51.63,51.63,4084,41.3795634132168,41.3867565230928,41.2644736552012,41.2644736552012,5109.88996883577,0.0,1.0
2020-01-21,51.58,51.79,51.58,51.79,5993,41.2245119336679,41.3923511641075,41.2245119336679,41.3923511641075,7498.42570598256,0.0,1.0
2020-01-22,51.427,51.6,51.39,51.6,3724,41.2380989189892,41.3768235405496,41.2084294912567,41.3768235405496,4644.10710048062,0.17,1.0
2020-01-23,51.49,51.49,51.308,51.308,7230,41.2886171337771,41.2886171337771,41.1426756243899,41.1426756243899,9016.35186264095,0.0,1.0
2020-01-24,51.32,51.62,51.31,51.62,3027,41.1522981414924,41.3928610690537,41.1442793772403,41.3928610690537,3774.89586282353,0.0,1.0
2020-01-27,51.08,51.167,50.95,50.99,10369,40.9598477994433,41.0296110484361,40.8556038641667,40.8876789211749,12930.9201194639,0.0,1.0
2020-01-28,51.17,51.28,50.86,51.28,26027,41.0320166777117,41.1202230844842,40.7834349858983,41.1202230844842,32457.619630561,0.0,1.0
2020-01-29,51.08,51.21,51.07,51.07,5040,40.9598477994433,41.0640917347199,40.9518290351912,40.9518290351912,6285.25772997377,0.0,1.0
2020-01-30,51.1,51.1065,50.9473,51.0076,1083,40.9758853279474,40.9810975247112,40.8534387978187,40.9017919462585,1350.58216697651,0.0,1.0
2020-01-31,50.785,51.17,50.68,51.17,3069,40.723294254008,41.0320166777117,40.6390972293615,41.0320166777117,3827.27301057331,0.0,1.0
2020-02-03,50.97,50.974,50.85,50.948,52616,40.8716413926708,40.8748488983716,40.7754162216463,40.8540001113163,65616.0953810119,0.0,1.0
2020-02-04,51.093,51.2,51.06,51.148,7180,40.9702721929709,41.0560729704678,40.9438102709392,41.0143753963572,8953.99811531978,0.0,1.0
2020-02-05,51.2799,51.31,51.07,51.07,18930,41.1201428968416,41.1442793772403,40.9518290351912,40.9518290351912,23607.1287357944,0.0,1.0
2020-02-06,51.145,51.285,51.14,51.22,49152,41.0119697670816,41.1242324666102,41.0079603849556,41.0721104989719,61296.2277666013,0.0,1.0
2020-02-07,50.95,51.16,50.95,51.09,26095,40.8556038641667,41.0239979134596,40.8556038641667,40.9678665636953,32542.4207269178,0.0,1.0
2020-02-10,50.985,51.05,50.91,50.998,4879,40.8836695390489,40.9357915066871,40.8235288071585,40.8940939325765,6084.4786635996,0.0,1.0
2020-02-11,51.065,51.169,51.05,51.169,3945,40.9478196530652,41.0312148012865,40.9357915066871,41.0312148012865,4919.71066364018,0.0,1.0
2020-02-12,51.15,51.24,51.145,51.155,2921,41.0159791492076,41.088148027476,41.0119697670816,41.0199885313336,3642.70591850265,0.0,1.0
2020-02-13,51.225,51.27,51.16,51.205,2009,41.0761198810979,41.1122043202321,41.0239979134596,41.0600823525938,2505.37356736455,0.0,1.0
2020-02-14,51.265,51.3,51.23,51.298,3489,41.1081949381061,41.1362606129883,41.0801292632239,41.1346568601379,4351.04448807113,0.0,1.0
2020-02-18,51.263,51.34,51.18,51.242,3472,41.1065911852557,41.1683356699964,41.0400354419637,41.0897517803264,4329.84421398193,0.0,1.0
2020-02-19,51.245,51.32,51.245,51.291,2158,41.092157409602,41.1522981414924,41.092157409602,41.1290437251614,2691.18773438163,0.0,1.0
2020-02-20,51.35,51.35,51.21,51.265,8322,41.1763544342485,41.1763544342485,41.0640917347199,41.1081949381061,10378.1577041353,0.0,1.0
2020-02-21,51.075,51.17,51.02,51.17,9216,41.092157409602,41.1685892246566,41.0479074114125,41.1685892246566,11454.9157229211,0.17,1.0
2020-02-24,50.635,50.73,50.611,50.678,4881,40.7381574240861,40.8145892391407,40.7188483339671,40.7727528772161,6066.77990924241,0.0,1.0
2020-02-25,50.008,50.61,50.005,50.6,4727,40.2337074447259,40.7180437885454,40.2312938084611,40.7099983343292,5875.36747203214,0.0,1.0
2020-02-26,49.798,50.24,49.78,50.108,13211,40.0647529061843,40.4203619825434,40.050271088595,40.3141619868886,16420.4526492525,0.0,1.0
2020-02-27,48.95,49.61,48.95,49.174,5956,39.3824983886445,39.9134983669184,39.3824983886445,39.562716563089,7402.93815600241,0.0,1.0
2020-02-28,48.283,48.44,47.91,48.27,27368,38.8458665924193,38.9721802236147,38.5457711501524,38.8354075019381,34016.7245556538,0.0,1.0
2020-03-02,49.3,49.3,48.33,48.64,11945,39.664089286214,39.664089286214,38.8836802272357,39.1330893079401,14846.8932628356,0.0,1.0
2020-03-03,48.92,49.535,48.86,49.535,3131,39.3583620259957,39.8531574602963,39.3100893006981,39.8531574602963,3891.63857730751,0.0,1.0
2020-03-04,49.662,49.71,49.242,49.36,1984,39.955334728843,39.9939529090811,39.6174256517596,39.7123620115116,2465.98880146219,0.0,1.0
2020-03-05,49.02,49.454,48.983,49.42,4720,39.4388165681584,39.7879892811446,39.4090483875582,39.7606347368092,5866.6669067044,0.0,1.0
2020-03-06,48.376,48.54,47.995,48.411,6105,38.9206893166306,39.0526347657774,38.6141575109907,38.9488484063875,7588.13590369287,0.0,1.0
2020-03-09,45.75,46.405,45.32,45.32,7045,36.8079530394379,37.3349302906037,36.4619985081383,36.4619985081383,8756.4975334179,0.0,1.0
2020-03-10,46.235,46.26,45.27,45.9,4941,37.1981575689271,37.2182712044677,36.4217712370569,36.928634852682,6141.35618348017,0.0,1.0
2020-03-11,45.32,45.72,45.162,45.648,5002,36.4619985081383,36.7838166767891,36.3348803315212,36.725889406432,6217.1753956219,0.0,1.0
2020-03-12,42.322,43.86,40.95,43.86,84160,34.0499713341004,35.2873621925628,32.9461350156281,35.2873621925628,104605.653997509,0.0,1.0
2020-03-13,43.798,43.798,42.67,43.169,15923,35.2374803764219,35.2374803764219,34.3299531408266,34.7314213062185,19791.3002447996,0.0,1.0
2020-03-16,40.924,42.076,40.741,41.02,12285,32.9252168346657,33.8520531603801,32.777985022508,33.0024531951419,15269.492150183,0.0,1.0
2020-03-17,41.08,41.424,40.51,40.71,17468,33.0507259204396,33.3274895454793,32.5921350301121,32.7530441144376,21711.6393064221,0.0,1.0
2020-03-18,38.313,39.789,37.48,39.75,7194,30.8245487387975,32.012057781119,30.1543624025822,31.9806805096756,8941.69528110835,0.0,1.0
2020-03-19,38.81,38.985,37.3,37.97,16255,31.2244078133461,31.3652032621309,30.0095442266893,30.5485896591794,20203.9556289153,0.0,1.0
2020-03-20,38.21,39.54,38.15,38.73,8483,30.7416805603699,31.8117259711339,30.6934078350723,31.160044179616,10543.8422393164,0.0,1.0
2020-03-23,37.411,37.99,37.26,37.6,5411,30.0988487684899,30.564680567612,29.9773624098242,30.2509078531774,6725.53699834269,0.0,1.0
2020-03-24,38.992,38.992,37.92,38.06,101165,31.3708350800823,31.3708350800823,30.5083623880981,30.6209987471258,125741.813054396,0.0,1.0
2020-03-25,40.33,40.56,39.05,39.24,14146,32.4473168542193,32.6323623011935,31.4174987145366,31.5703623446458,17582.5995894577,0.0,1.0
2020-03-26,41.38,41.38,39.85,39.85,3004,33.4127713601717,33.4127713601717,32.1773547294066,32.1773547294066,3720.29960221058,0.15,1.0
2020-03-27,40.739,41.16,40.6,40.93,5801,32.8951883142106,33.2351297531336,32.7829511170366,33.0494135275937,7184.24034368296,0.0,1.0
2020-03-30,41.32,41.32,40.86,40.86,3797,33.3643236491613,33.3643236491613,32.9928911980816,32.9928911980816,4702.38934407243,0.0,1.0
2020-03-31,41.387,41.46,40.95,40.95,4245,33.418423593123,33.4773683081856,33.0655627645972,33.0655627645972,5257.21431803725,0.0,1.0
2020-04-01,40.52,41.02,40.07,41.02,15409,32.7183541690227,33.1220850941094,32.3549963364447,33.1220850941094,19083.2545174643,0.0,1.0
2020-04-02,40.768,41.252,40.64,40.64,3403,32.9186047078657,33.3094162433496,32.8152495910435,32.8152495910435,4214.440594648,0.0,1.0
2020-04-03,40.275,40.74,39.966,40.63,7763,32.5205260157302,32.8959957760608,32.2710203040267,32.8071749725418,9614.07650198427,0.0,1.0
2020-04-06,41.371,41.503,40.88,40.88,16349,33.4055042035202,33.5120891677431,33.0090404350851,33.0090404350851,20247.3962039084,0.0,1.0
2020-04-07,41.83,42.305,41.66,42.06,232364,33.7761291927497,34.1596735715821,33.6388606782203,33.9618454182896,287770.871094561,0.0,1.0
2020-04-08,42.533,42.61,41.92,41.92,25207,34.3437748734216,34.4059494358849,33.8488007592653,33.8488007592653,31217.5739257397,0.0,1.0
2020-04-09,43.63,43.99,42.75,42.75,6933,35.2295605230617,35.5202467891241,34.5189940949092,34.5189940949092,8586.16416182622,0.0,1.0
2020-04-13,43.26,43.456,43.0,43.456,13680,34.9307996384976,35.0890621611315,34.7208595574525,35.0890621611315,16941.9768835688,0.0,1.0
2020-04-14,43.707,43.707,43.49,43.683,10857,35.291735085525,35.291735085525,35.1165158640374,35.2723560011209,13445.8364784289,0.0,1.0
2020-04-15,42.881,42.881,42.77,42.839,2564,34.6247715972819,34.6247715972819,34.5351433319126,34.5908581995746,3175.38221706655,0.0,1.0
2020-04-16,42.611,42.73,42.54,42.7,10335,34.4067568977351,34.5028448579057,34.3494271063728,34.4786210024005,12799.3663078716,0.0,1.0
2020-04-17,43.45,43.45,43.16,43.23,32027,35.0842173900305,35.0842173900305,34.8500534534802,34.9065757829924,39663.7933954721,0.0,1.0
2020-04-20,43.103,43.438,42.89,42.89,756,34.8040281280204,35.0745278478284,34.6320387539334,34.6320387539334,936.267143565644,0.0,1.0
2020-04-21,42.42,42.549,42.18,42.549,21954,34.3655763433762,34.4700826929353,34.1711459255919,34.4700826929353,27099.4634483848,0.14,1.0
2020-04-22,42.782,42.81,42.66,42.81,12215,34.6588422235342,34.6815257722757,34.5600067611606,34.6815257722757,15077.8876752309,0.0,1.0
2020-04-23,43.05,43.05,42.89,42.95,11050,34.8759561900601,34.8759561900601,34.7463359115372,34.7949435159833,13639.8410815638,0.0,1.0
2020-04-24,43.02,43.18,42.895,42.895,23996,34.851652387837,34.9812726663599,34.750386545241,34.750386545241,29620.0567052674,0.0,1.0
2020-04-27,43.547,43.58,43.01,43.01,25028,35.2785891802217,35.3053233626671,34.8435511204293,34.8435511204293,30893.9314560524,0.0,1.0
2020-04-28,43.878,43.96,43.72,43.72,3164,35.5467411314159,35.6131715241589,35.4187411063746,35.4187411063746,3905.56173593374,0.0,1.0
2020-04-29,44.656,44.87,44.45,44.581,17539,36.1770197357334,36.3503868582577,36.0101336271352,36.1162602301758,21649.6988895518,0.0,1.0
2020-04-30,44.304,44.417,44.2,44.244,14022,35.8918551229831,35.9833994446898,35.8076019419432,35.843247518537,17308.4028638631,0.0,1.0
2020-05-01,43.547,43.815,43.44,43.689,14002,35.2785891802217,35.4957031467475,35.1919056189596,35.3936271774108,17283.7153686929,0.0,1.0
2020-05-04,43.63,43.655,43.37,43.444,1982,35.3458296997055,35.3660828682247,35.1351967471058,35.1951461259226,2446.53077137189,0.0,1.0
2020-05-05,43.7,44.054,43.64,44.054,4603,35.4025385715592,35.6893234377911,35.3539309671131,35.6893234377911,5681.82701343332,0.0,1.0
2020-05-06,43.35,43.513,43.35,43.42,7481,35.1189942122904,35.2510448710356,35.1189942122904,35.1757030841442,9234.35756843247,0.0,1.0
2020-05-07,43.557,43.801,43.4,43.4,8215,35.2866904476294,35.4843613723768,35.1595005493288,35.1595005493288,10140.3886411807,0.0,1.0
2020-05-08,44.18,44.18,43.92,44.004,5695,35.7913994071278,35.7913994071278,35.5807664545282,35.6488171007527,7029.76424972904,0.0,1.0
2020-05-11,43.91,43.99,41.58,43.857,80064,35.5726651871205,35.6374753263819,33.6850698811312,35.5297284698598,98828.9806655496,0.0,1.0
2020-05-12,43.495,43.922,43.495,43.922,4573,35.2364625897018,35.5823867080097,35.2364625897018,35.5823867080097,5644.79577067793,0.0,1.0
2020-05-13,42.9,43.64,42.83,43.64,4665,34.7544371789449,35.3539309671131,34.6977283070911,35.3539309671131,5758.35824846109,0.0,1.0
2020-05-14,43.048,43.048,42.5,42.5,23963,34.8743359365785,34.8743359365785,34.4303864826377,34.4303864826377,29579.3223382365,0.0,1.0
2020-05-15,43.22,43.22,42.85,42.98,13465,35.0136777359906,35.0136777359906,34.7139308419065,34.8192473182063,16620.8561233716,0.0,1.0
2020-05-18,44.231,44.29,44.04,44.04,3067,35.832715870907,35.8805133486123,35.6779816634203,35.6779816634203,3785.82738435802,0.0,1.0
2020-05-19,44.11,44.293,44.057,44.057,2836,35.7346905352741,35.8829437288346,35.6917538180134,35.6917538180134,3500.68681514162,0.0,1.0
2020-05-20,44.495,44.569,44.401,44.51,8432,36.0465893304697,36.1065387092866,35.9704374168375,36.0587412315813,10408.2479637779,0.0,1.0
2020-05-21,44.35,44.42,44.04,44.04,7148,36.091146301212,36.1481109064225,35.838874478137,35.838874478137,8783.69995106956,0.2,1.0
2020-05-22,44.254,44.254,44.099,44.125,1400,36.0130234140662,36.0130234140662,35.8868875025287,35.908045784464,1720.36652651055,0.0,1.0
2020-05-26,45.051,45.16,44.981,45.04,5447,36.6616061333912,36.7503081615047,36.6046415281807,36.6526545525724,6693.45462135925,0.0,1.0
2020-05-27,45.57,45.57,45.145,45.469,3898,37.0839579920232,37.0839579920232,36.7381014603882,37.0017662045052,4789.99194309865,0.0,1.0
2020-05-28,45.375,45.66,45.375,45.44,10924,36.9252708775083,37.1571981987224,36.9252708775083,36.9781665823466,13423.7742397152,0.0,1.0
2020-05-29,45.48,45.48,45.023,45.24,5866,37.010717785324,37.010717785324,36.638820291307,36.8154105674595,7208.33574607919,0.0,1.0
2020-06-01,45.56,45.627,45.383,45.383,11616,37.0758201912789,37.130343456266,36.9317811181038,36.9317811181038,14274.1268371046,0.0,1.0
2020-06-02,45.82,45.87,45.698,45.698,2522,37.2874030106321,37.3280920143538,37.188121841551,37.188121841551,3099.11741418543,0.0,1.0
2020-06-03,46.541,46.64,45.63,45.63,3151,37.8741384443,37.9547026716691,37.1327847964893,37.1327847964893,3872.05351788195,0.0,1.0
2020-06-04,46.547,46.547,46.368,46.368,1919,37.8790211247466,37.8790211247466,37.7333544914227,37.7333544914227,2358.13097455267,0.0,1.0
2020-06-05,47.29,47.55,46.97,46.97,6496,38.4836597200522,38.6952425394054,38.2232500962328,38.2232500962328,7982.50068300893,0.0,1.0
2020-06-08,47.867,47.867,47.571,47.571,9089,38.9532108230014,38.9532108230014,38.7123319209685,38.7123319209685,11168.8652567531,0.0,1.0
2020-06-09,47.3,47.344,47.172,47.172,1875,38.4917975207965,38.5276038440717,38.3876336712688,38.3876336712688,2304.06231229091,0.0,1.0
2020-06-10,46.832,46.983,46.825,46.983,918,38.1109484459608,38.2338292372005,38.1052519854397,38.2338292372005,1128.06890809763,0.0,1.0
2020-06-11,45.185,45.99,45.09,45.99,5616,36.7706526633656,37.4257456232861,36.6933435562942,37.4257456232861,6901.12743777373,0.0,1.0
2020-06-12,45.436,45.436,45.226,45.226,489,36.9749114620489,36.9749114620489,36.8040176464174,36.8040176464174,600.899451045469,0.0,1.0
2020-06-15,45.865,46.0,45.633,45.68,803,37.3240231139817,37.4338834240305,37.1352261367127,37.1734738002111,986.75308627712,0.0,1.0
2020-06-16,46.197,46.535,46.14,46.535,3113,37.5941980986942,37.8692557638534,37.5478126344514,37.8692557638534,3825.35785501953,0.0,1.0
2020-06-17,45.895,46.071,45.895,46.005,1939,37.3484365162147,37.4916618093154,37.3484365162147,37.4379523244026,2382.70763921711,0.0,1.0
2020-06-18,45.9,45.9,45.752,45.81,2055,37.3525054165869,37.3525054165869,37.2320659655705,37.2792652098877,2525.25229427084,0.0,1.0
2020-06-19,45.514,45.577,45.514,45.577,591,37.0383863078548,37.0896544525443,37.0383863078548,37.0896544525443,726.240440834096,0.0,1.0
2020-06-22,45.581,45.592,45.5,45.507,852,37.092909572842,37.1018611536608,37.0269933868127,37.0326898473338,1046.96591470499,0.0,1.0
2020-06-23,45.5,45.547,45.42,45.42,1719,37.0269933868127,37.0652410503112,36.9618909808579,36.9618909808579,2112.36432790831,0.0,1.0
2020-06-24,45.04,45.161,44.95,45.161,5786,36.6526545525724,36.7511219415791,36.5794143458732,36.7511219415791,7110.02908742145,0.0,1.0
2020-06-25,44.812,44.84,44.59,44.72,10197,36.6095242086274,36.6323990340724,36.4281595211705,36.5343640678795,12481.6690158545,0.175,1.0
2020-06-26,44.327,44.56,44.22,44.56,2448,36.2132995535978,36.4036507796223,36.1258850420758,36.4036507796223,2996.48188200567,0.0,1.0
2020-06-29,44.6422,44.6897,44.56,44.6809,1729,36.4708047314644,36.5096102389158,36.4036507796223,36.5024210080616,2116.38773447215,0.0,1.0
2020-06-30,44.91,44.91,44.551,44.551,1627,36.6895860976849,36.6895860976849,36.3962981571578,36.3962981571578,1991.53432272191,0.0,1.0
2020-07-01,45.09,45.09,44.96,45.084,1884,36.8366385469742,36.8366385469742,36.7304340002652,36.8317367986646,2306.11595821025,0.0,1.0
2020-07-02,45.06,45.15,45.05,45.11,2605,36.812129805426,36.8856560300706,36.8039602249099,36.8529777080063,3188.65821185653,0.0,1.0
2020-07-06,45.035,45.285,44.98,45.06,7403,36.7917058541358,36.9959453670376,36.7467731612974,36.812129805426,9061.66477634314,0.0,1.0
2020-07-07,44.68,44.874,44.68,44.874,4262,36.5016857458152,36.660175607827,36.5016857458152,36.660175607827,5216.91412626968,0.0,1.0
2020-07-08,44.7,44.7,44.59,44.68,3508,36.5180249068473,36.5180249068473,36.4281595211705,36.5016857458152,4293.97812176304,0.0,1.0
2020-07-09,44.334,44.334,44.315,44.315,912,36.2190182599591,36.2190182599591,36.2034960569785,36.2034960569785,1116.33638741388,0.0,1.0
2020-07-10,44.575,44.653,44.15,44.15,4758,36.4159051503964,36.4796278784218,36.0686979784633,36.0686979784633,5824.04444223162,0.0,1.0
2020-07-13,44.65,44.771,44.51,44.51,1576,36.477177004267,36.5760289285115,36.3628028770419,36.3628028770419,1929.10761684679,0.0,1.0
2020-07-14,44.86,44.86,44.63,44.785,6131,36.6487381951045,36.6487381951045,36.4608378432348,36.587466341234,7504.66928863431,0.0,1.0
2020-07-15,45.322,45.384,45.174,45.25,3919,37.0261728149471,37.0768242141467,36.9052630233092,36.9673518352314,4797.0639279331,0.0,1.0
2020-07-16,45.295,45.34,45.27,45.34,1221,37.0041149475537,37.040878059876,36.9836909962635,37.040878059876,1494.56878183371,0.0,1.0
2020-07-17,45.435,45.445,45.3,45.32,1906,37.1184890747787,37.1266586552948,37.0081997378117,37.0245388988439,2333.0451254505,0.0,1.0
2020-07-20,45.212,45.33,45.212,45.282,1499,36.9363074292703,37.0327084793599,36.9363074292703,36.9934944928828,1834.85553150593,0.0,1.0
2020-07-21,45.574,45.67,45.46,45.46,1968,37.3750139029834,37.453743032195,37.2815230620447,37.2815230620447,2399.72170265442,0.175,1.0
2020-07-22,45.66,45.6625,45.07,45.07,5676,37.4455420812354,37.4475923189753,36.9616859746229,36.9616859746229,6921.1485692411,0.0,1.0
2020-07-23,45.73,45.73,45.38,45.38,437,37.5029487379522,37.5029487379522,37.2159154543684,37.2159154543684,532.865032550803,0.0,1.0
2020-07-24,45.6188,45.79,45.58,45.79,3803,37.4117541632821,37.5521544437094,37.3799344735591,37.5521544437094,4637.26709105425,0.0,1.0
2020-07-27,45.6258,45.65,45.46,45.5549,2962,37.4174948289538,37.4373411302759,37.2815230620447,37.3593500866507,3611.77626182032,0.0,1.0
2020-07-28,45.74,45.83,45.6644,45.7,3535,37.5111496889117,37.5849582475475,37.4491504996576,37.4783458850736,4310.47572097732,0.0,1.0
2020-07-29,45.99,45.99,45.56,45.56,20109,37.7161734629001,37.7161734629001,37.3635325716401,37.3635325716401,24520.327092824,0.0,1.0
2020-07-30,45.865,45.865,45.6485,45.6485,11581,37.6136615759059,37.6136615759059,37.4361109876319,37.4361109876319,14121.5330479882,0.0,1.0
2020-07-31,45.8,45.9,45.5454,45.9,3138,37.5603553946689,37.6423649042642,37.3515591832391,37.6423649042642,3826.38551978129,0.0,1.0
2020-08-03,45.7687,45.8481,45.67,45.755,2197,37.5346864181656,37.5998019687843,37.453743032195,37.523451115351,2678.95761216045,0.0,1.0
2020-08-04,45.8112,45.92,45.72,45.89,31100,37.5695404597436,37.6587668061833,37.4947477869926,37.6341639533047,37922.4313783295,0.0,1.0
2020-08-05,46.035,46.035,45.83,45.83,952,37.753077742218,37.753077742218,37.5849582475475,37.5849582475475,1160.8409862434,0.0,1.0
2020-08-06,46.0653,46.13,45.93,46.022,3302,37.7779266236254,37.8309867763335,37.6669677571428,37.7424165059706,4026.36232833582,0.0,1.0
2020-08-07,46.28,46.3019,46.2608,46.2608,840,37.9540010407266,37.971961123328,37.9382552148843,37.9382552148843,1024.27145845006,0.0,1.0
2020-08-10,46.525,46.5811,46.48,46.5583,2563,38.1549243392352,38.2009316741182,38.1180200599173,38.1822335059304,3125.24731905654,0.0,1.0
2020-08-11,46.3584,46.62,46.3584,46.53,4544,38.0182964962493,38.2328333733507,38.0182964962493,38.1590248147149,5540.82084190127,0.0,1.0
2020-08-12,46.54,46.6315,46.4713,46.6052,5959,38.1672257656745,38.2422644669542,38.1108852325825,38.2206959659306,7266.23050107606,0.0,1.0
2020-08-13,46.3995,46.5395,46.375,46.48,3198,38.052002404693,38.1668157181265,38.0319100748421,38.1180200599173,3899.54776681343,0.0,1.0
2020-08-14,46.59,46.59,46.05,46.05,3951,38.2082305204721,38.2082305204721,37.7653791686573,37.7653791686573,4817.73396706688,0.0,1.0
2020-08-17,46.3,46.4094,46.29,46.4094,5155,37.9704029426456,38.0601213461429,37.9622019916861,38.0601213461429,6285.8563908453,0.0,1.0
2020-08-18,46.201,46.3425,46.201,46.24,2684,37.8892135281462,38.0052569842237,37.8892135281462,37.9211972368884,3272.79118390471,0.0,1.0
2020-08-19,46.21,46.255,46.191,46.22,11294,37.8965943840098,37.9334986633277,37.8810125771867,37.9047953349694,13771.5736330178,0.0,1.0
2020-08-20,45.96,45.99,45.88,45.89,16068,37.6915706100215,37.7161734629001,37.6259630023452,37.6341639533047,19592.8497552089,0.0,1.0
2020-08-21,45.8263,45.8699,45.69,45.8479,2869,37.7172395865248,37.7531244745907,37.6050581589244,37.7350174209794,3485.8238869361,0.165,1.0
2020-08-24,45.9873,46.0499,45.95,46.0,9594,37.8497502970432,37.901273095046,37.8190506106933,37.8602030052642,11656.6728376664,0.0,1.0
2020-08-25,45.92,45.95,45.85,45.95,1509,37.7943591739507,37.8190506106933,37.7367458215514,37.8190506106933,1833.4291548925,0.0,1.0
2020-08-26,45.7,45.78,45.67,45.78,37088,37.6132886378386,37.6791324691521,37.588597201096,37.6791324691521,45061.7763397303,0.0,1.0
2020-08-27,45.8792,45.9402,45.63,45.63,4381,37.7607788199808,37.8109847413574,37.5556752854393,37.5556752854393,5322.89803020811,0.0,1.0
2020-08-28,46.02,46.02,45.85,45.85,6089,37.8766639630926,37.8766639630926,37.7367458215514,37.7367458215514,7398.11141427463,0.0,1.0
2020-08-31,45.892,45.9039,45.75,45.75,4734,37.771313832991,37.7811081028989,37.6544410324095,37.6544410324095,5751.79166286354,0.0,1.0
2020-09-01,45.77,45.8499,45.73,45.8385,14245,37.6709019902379,37.7366635167623,37.6379800745812,37.7272807708001,17307.6198220302,0.0,1.0
2020-09-02,46.1097,46.1097,45.9307,45.9307,3162,37.9504913589529,37.9504913589529,37.8031657863889,37.8031657863889,3841.81775200137,0.0,1.0
2020-09-03,45.8206,46.19,45.73,46.19,7782,37.7125482135437,38.0165821046338,37.6379800745812,38.0165821046338,9455.09985644362,0.0,1.0
2020-09-04,45.8999,46.0399,45.52,45.58,18564,37.7778159113332,37.8930426161319,37.4651400173832,37.5145228908683,22555.1880923952,0.0,1.0
2020-09-08,45.4699,45.56,45.32,45.56,14117,37.4239053180231,37.49806193304,37.3005304390995,37.49806193304,17152.1003178379,0.0,1.0
2020-09-09,45.68,45.73,45.57,45.65,10455,37.5968276800102,37.6379800745812,37.5062924119542,37.5721362432677,12702.7845025852,0.0,1.0
2020-09-10,45.36,45.5987,45.36,45.5987,16500,37.3334523547562,37.5299138864379,37.3334523547562,37.5299138864379,20047.4360872937,0.0,1.0
2020-09-11,45.24,45.4,45.09,45.09,10569,37.234686607786,37.366374270413,37.1112294240731,37.1112294240731,12841.2940610065,0.0,1.0
2020-09-14,45.5766,45.6,45.5,45.5,7023,37.5117245280375,37.5309838486967,37.4486790595548,37.4486790595548,8532.91779642811,0.0,1.0
2020-09-15,45.5376,45.79,45.52,45.68,6609,37.4796256602722,37.6873629480663,37.4651400173832,37.5968276800102,8029.90940005601,0.0,1.0
2020-09-16,45.645,45.8,45.57,45.57,11780,37.5680210038106,37.6955934269805,37.5062924119542,37.5062924119542,14312.6543702012,0.0,1.0
2020-09-17,45.5401,45.62,45.4306,45.51,9909,37.4816832800007,37.5474448065251,37.3915595358904,37.456909538469,12039.3966175148,0.0,1.0
2020-09-18,45.05,45.4303,45.05,45.4303,6245,37.0783075084164,37.391312621523,37.0783075084164,37.391312621523,7587.65081000904,0.0,1.0
2020-09-21,44.6935,44.84,44.56,44.84,2700,36.7848909351256,36.9054674512184,36.6750140416212,36.9054674512184,3280.48954155715,0.0,1.0
2020-09-22,44.63,44.905,44.59,44.59,10499,36.7326273940205,36.9589655641607,36.6997054783638,36.6997054783638,12756.2443321513,0.0,1.0
2020-09-23,44.14,44.67,44.05,44.18,5433,36.3293339272253,36.7655493096773,36.2552596169976,36.362255842882,6601.07395528889,0.0,1.0
2020-09-24,43.92,44.0239,43.73,43.95,2625,36.2881815326544,36.3740272080014,36.1311971407781,36.312968541898,3177.06743988411,0.17,1.0
2020-09-25,44.05,44.07,43.9,43.9,2784,36.3955919060434,36.4121165788724,36.2716568598253,36.2716568598253,3369.50695338566,0.0,1.0
2020-09-28,44.539,44.54,44.33,44.33,1111,36.7996201567143,36.8004463903558,36.6269373256504,36.6269373256504,1344.65597169952,0.0,1.0
2020-09-29,44.405,44.41,44.21,44.2687,1288,36.6889048487595,36.6930360169668,36.527789288676,36.5762892034293,1558.88109050314,0.0,1.0
2020-09-30,44.35,44.6188,44.345,44.551,3813,36.6434619984795,36.8655536013023,36.6393308302723,36.8095349604118,4614.91738982024,0.0,1.0
2020-10-01,44.48,44.525,44.38,44.46,2985,36.7508723718685,36.788052885734,36.6682490077231,36.7343476990395,3612.77954592536,0.0,1.0
2020-10-02,44.7934,44.7934,44.6208,44.625,2113,37.0098139951002,37.0098139951002,36.8672060685852,36.8706762498793,2557.388000181,0.0,1.0
2020-10-05,45.2,45.2,44.91,44.91,2489,37.3457605937153,37.3457605937153,37.1061528376937,37.1061528376937,3012.46508871297,0.0,1.0
2020-10-06,45.1651,45.4,45.1651,45.171,3645,37.3169250396286,37.5110073220061,37.3169250396286,37.3217998181132,4411.58507366765,0.0,1.0
2020-10-07,45.2855,45.3599,45.15,45.3599,9623,37.4164035700596,37.4778753529838,37.3044489116426,37.4778753529838,11646.8266567637,0.0,1.0
2020-10-08,45.68,45.68,45.4831,45.4831,4094,37.7423527416132,37.7423527416132,37.5796673376109,37.5796673376109,4955.01489481354,0.0,1.0
2020-10-09,45.71,45.8739,45.26,45.26,7092,37.7671397508568,37.9025594446911,37.3953346122026,37.3953346122026,8583.52848901261,0.0,1.0
2020-10-12,45.9213,45.9213,45.82,45.82,1240,37.941722919296,37.941722919296,37.8580254514167,37.8580254514167,1500.78614303097,0.0,1.0
2020-10-13,45.59,45.7261,45.58,45.7261,4949,37.6679917138823,37.7804421124842,37.6597293774678,37.7804421124842,5989.83114666151,0.0,1.0
2020-10-14,45.575,46.64,45.56,46.64,2488,37.6555982092605,38.5355370374089,37.6432047046387,38.5355370374089,3011.2547773073,0.0,1.0
2020-10-15,45.63,45.6936,45.35,45.3544,15329,37.7010410595405,37.753589519137,37.4696956399334,37.4733310679558,18552.8635375175,0.0,1.0
2020-10-16,45.5994,45.7299,45.57,45.72,2451,37.675758310112,37.7835818003217,37.6514670410533,37.7754020872713,2966.47325529751,0.0,1.0
2020-10-19,45.36,45.65,45.36,45.601,8131,37.4779579763479,37.7175657323696,37.4779579763479,37.6770802839383,9841.04203950389,0.0,1.0
2020-10-20,45.6,45.72,45.5401,45.5401,2741,37.6762540502969,37.7754020872713,37.6267626551738,37.6267626551738,3317.46356294184,0.0,1.0
2020-10-21,45.4599,45.5191,45.385,45.41,7602,37.7009584361763,37.7500543809413,37.6388421141679,37.6595751989505,9166.50860176514,0.17,1.0
2020-10-22,45.7259,45.7259,45.25,45.25,1998,37.9215584582623,37.9215584582623,37.5268834563424,37.5268834563424,2409.19286849865,0.0,1.0
2020-10-23,45.8,45.932,45.78,45.932,1907,37.9830113215576,38.0924820092093,37.9664248537316,38.0924820092093,2299.46486497844,0.0,1.0
2020-10-26,45.49,45.5179,45.49,45.5179,484,37.7259210702545,37.7490591928718,37.7259210702545,37.7490591928718,583.608282459132,0.0,1.0
2020-10-27,45.36,45.6501,45.36,45.41,4571,37.6181090293854,37.8586957452017,37.6181090293854,37.6595751989505,5511.72202297664,0.0,1.0
2020-10-28,44.73,45.1881,44.73,45.1881,2144,37.0956352928662,37.4755483384209,37.0956352928662,37.4755483384209,2585.23999502558,0.0,1.0
2020-10-29,44.89,45.09,44.67,44.67,295148,37.2283270354743,37.3941917137343,37.0458758893882,37.0458758893882,355890.118494313,0.0,1.0
2020-10-30,44.9107,45.12,44.79,44.977,211080,37.2454940296742,37.4190714154733,37.1453946963442,37.3004781705174,254520.736077425,0.0,1.0
2020-11-02,45.3057,45.3057,45.04,45.04,5351,37.5730767692378,37.5730767692378,37.3527255441693,37.3527255441693,6452.24776743557,0.0,1.0
2020-11-03,45.7671,45.91,45.6901,45.91,3261,37.9557265819838,38.0742368946006,37.8918686808537,38.0742368946006,3932.12109318023,0.0,1.0
2020-11-04,45.59,45.96,45.59,45.7191,929,37.8088534093845,38.1157030641657,37.8088534093845,37.9159190592014,1120.19027769532,0.0,1.0
2020-11-05,45.9806,46.119,45.9354,45.985,5889,38.1327871260265,38.2475654833824,38.0953017087397,38.1364361489482,7100.96937066493,0.0,1.0
2020-11-06,45.92,45.92,45.7,45.91,2855,38.0825301285137,38.0825301285137,37.9000789824276,38.0742368946006,3442.56538516698,0.0,1.0
2020-11-09,46.9093,47.255,46.88,46.88,4227,38.9029797595271,39.1896768558997,38.878680584162,38.878680584162,5096.92605362552,0.0,1.0
2020-11-10,47.33,47.43,47.173,47.173,4500,39.2518761102472,39.3348084493772,39.121672337813,39.121672337813,5426.11006418614,0.0,1.0
2020-11-11,47.02,47.28,47.02,47.28,2369,38.9947858589441,39.2104099406822,38.9947858589441,39.2104099406822,2856.54549823488,0.0,1.0
2020-11-12,46.82,46.9541,46.605,46.92,7052,38.828921180684,38.9401334474574,38.6506166515544,38.911853519814,8503.31737169793,0.0,1.0
2020-11-13,47.124,47.124,46.55,46.55,4663,39.0810354916393,39.0810354916393,38.6050038650329,38.6050038650329,5622.65582873333,0.0,1.0
2020-11-16,47.51,47.68,47.422,47.68,1980,39.4011543206813,39.5421392972023,39.3281738622468,39.5421392972023,2387.4884282419,0.0,1.0
2020-11-17,47.81,48.36,47.3,47.3,192241,39.6499513380714,40.1060792032866,39.2269964085082,39.2269964085082,231804.627744268,0.0,1.0
2020-11-18,47.22,47.5301,47.22,47.5301,90904,39.1606505372042,39.4178237208464,39.1606505372042,39.4178237208464,109612.246505506,0.0,1.0
2020-11-19,47.31,47.3215,46.99,47.19,15135,39.2352896424212,39.2448268614211,38.9699061572051,39.1357708354651,18249.8168492127,0.0,1.0
2020-11-20,47.19,47.284,46.61,46.61,12524,39.1357708354651,39.2137272342474,38.6547632685109,38.6547632685109,15101.4672097483,0.0,1.0
2020-11-23,47.4664,47.54,47.3801,47.48,2382,39.3649958208206,39.4260340224203,39.2934252121513,39.3762746189423,2872.2209273092,0.0,1.0
2020-11-24,47.8001,48.0299,47.69,47.69,16233,39.7694568387578,39.9606493505213,39.6778541601452,39.6778541601452,19510.9283600725,0.154,1.0
2020-11-25,47.8204,47.915,47.6954,47.6954,4221,39.7863463426255,39.8650530946395,39.6823469345731,39.6823469345731,5073.34618418445,0.0,1.0
2020-11-27,47.69,47.7,47.67,47.67,853,39.6778541601452,39.6861741127894,39.6612142548568,39.6612142548568,1025.24622011593,0.0,1.0
2020-11-30,47.275,47.495,47.201,47.2053,13034,39.3325761254113,39.5156150835835,39.2710084758443,39.2745860554813,15665.9545521583,0.0,1.0
2020-12-01,47.475,47.586,47.3653,47.56,14362,39.4989751782951,39.5913266526456,39.4077052977884,39.5696947757707,17262.1174833587,0.0,1.0
2020-12-02,47.57,47.57,47.327,47.4305,52896,39.5780147284149,39.5780147284149,39.3758398791611,39.4619513890285,63577.2849463684,0.0,1.0
2020-12-03,47.815,47.83,47.71,47.74,3826,39.7818535681976,39.7943334971639,39.6944940654336,39.7194539233662,4598.58386654578,0.0,1.0
2020-12-04,48.02,48.02,47.9167,47.9285,1742,39.9524125974035,39.9524125974035,39.866467486589,39.8762850307092,2093.76191728247,0.0,1.0
2020-12-07,48.06,48.1346,47.97,48.075,5240,39.9856924079803,40.0477592547059,39.9108128341826,39.9981723369466,6298.11277070043,0.0,1.0
2020-12-08,47.95,48.115,47.9452,47.9692,6771,39.8941729288942,40.0314521475233,39.890179351625,39.910147237971,8138.26747526958,0.0,1.0
2020-12-09,48.0482,48.1499,48.0311,48.14,2606,39.9758748638601,40.0604887822516,39.9616477448386,40.0522520291338,3132.2293664972,0.0,1.0
2020-12-10,48.1598,48.19,47.95,47.95,18224,40.0687255353693,40.0938517923548,39.8941729288942,39.8941729288942,21903.9708269551,0.0,1.0
2020-12-11,48.031,48.23,47.96,48.23,8927,39.9615645453121,40.1271316029315,39.9024928815384,40.1271316029315,10729.6283786341,0.0,1.0
2020-12-14,47.9748,48.185,47.8922,48.141,4119,39.9148064114518,40.0896918160327,39.8460836026108,40.0530840243982,4950.74933254105,0.0,1.0
2020-12-15,48.3543,48.4171,47.62,47.62,9625,40.2305486142988,40.2827979169043,39.6196144916359,39.6196144916359,11568.5754614488,0.0,1.0
2020-12-16,48.18,48.4223,48.04,48.04,9443,40.0855318397106,40.2871242922793,39.9690525026919,39.9690525026919,11349.8242163596,0.0,1.0
2020-12-17,48.385,48.3944,48.2212,48.3562,4685,40.2560908689165,40.263911624402,40.1198100446046,40.2321294053012,5631.04166617014,0.0,1.0
2020-12-18,48.1021,48.37,48.1021,48.25,3865,40.0207194086123,40.2436109399502,40.0207194086123,40.1437715082199,4645.45913335061,0.0,1.0
2020-12-21,47.75,47.8582,47.6826,47.6826,5398,39.7277738760104,39.8177957636205,39.6716973951885,39.6716973951885,6488.0176977559,0.0,1.0
2020-12-22,47.7684,47.859,47.29,47.29,9960,39.7430825888757,39.818461359832,39.3450560543776,39.3450560543776,11971.2219840031,0.0,1.0
2020-12-23,47.78,48.0072,47.78,47.92,37762,39.7527337339429,39.9417630580189,39.7527337339429,39.8692130709616,45387.2775662576,0.0,1.0
2020-12-24,47.72,47.74,47.2,47.2,2267,39.8326052793272,39.8492995816236,39.3985534196195,39.3985534196195,2715.89666910754,0.156,1.0
2020-12-28,47.84,47.975,47.755,47.87,7319,39.9327710931059,40.0454576336069,39.861820308346,39.9578125465505,8768.26101508516,0.0,1.0
2020-12-29,47.765,47.8893,47.62,47.81,10803,39.8701674594942,39.9739225482666,39.7491337678449,39.9077296396612,12942.1401483761,0.0,1.0
2020-12-30,47.8583,47.895,47.7,47.7,293123,39.9480463797071,39.9786804244211,39.8159109770307,39.8159109770307,351165.319514252,0.0,1.0
2020-12-31,47.85,47.9289,47.4,47.6,57183,39.9411182442541,40.0069772668136,39.565496442584,39.7324394655485,68506.007600166,0.0,1.0
2021-01-04,47.595,47.76,47.5,47.76,5182,39.7282658899744,39.8659938839201,39.6489679540662,39.8659938839201,6208.10610468251,0.0,1.0
2021-01-05,47.8459,47.93,47.56,47.705,63274,39.9376959122833,40.0078954534399,39.6990508609556,39.8200845526048,75803.1080022543,0.0,1.0
2021-01-06,48.3714,48.6728,48.21,48.34,11877,40.3763387051225,40.62792184073,40.2416156855902,40.3501286505171,14228.8066779842,0.0,1.0
2021-01-07,48.32,48.493,48.18,48.18,3817,40.3334343482206,40.4778400630849,40.2165742321455,40.2165742321455,4572.8176382812,0.0,1.0
2021-01-08,48.24,48.3702,48.2,48.3702,2363,40.2666571390348,40.3753370469847,40.2332685344419,40.3753370469847,2830.90596784346,0.0,1.0
2021-01-11,48.04,48.2299,47.91,47.91,4036,40.0997141160704,40.2582265163751,39.9912011511434,39.9912011511434,4835.1826010225,0.0,1.0
2021-01-12,48.29,48.4291,47.0,48.2916,127338,40.308392894776,40.4245017672478,39.231610396655,40.3097284389597,152552.646692023,0.0,1.0
2021-01-13,48.655,48.655,48.47,48.47,17876,40.6130639116862,40.6130639116862,40.458641615444,40.458641615444,21415.6898354505,0.0,1.0
2021-01-14,48.635,48.8157,48.5,48.572,34187,40.5963696093897,40.7472026306381,40.4836830688887,40.5437825571559,40956.4884987999,0.0,1.0
2021-01-15,48.6,48.6999,48.5071,48.5071,3456,40.5671545803709,40.6505426203417,40.4896095462039,40.4896095462039,4140.33475449301,0.0,1.0
2021-01-19,48.64,48.7739,48.18,48.18,6187,40.6005431849638,40.7123115388385,40.2165742321455,40.2165742321455,7412.10970082415,0.0,1.0
2021-01-20,48.72,48.8189,48.55,48.55,5296,40.6673203941496,40.7498737190056,40.5254188246298,40.5254188246298,6344.67964693142,0.0,1.0
2021-01-21,48.36,48.459,48.31,48.4517,4047,40.5087245223334,40.5916518119883,40.4668420528107,40.5855369714379,4831.37700107291,0.17,1.0
2021-01-22,48.24,48.35,48.07,48.31,3816,40.4082065954789,40.5003480284288,40.2658061991018,40.4668420528107,4555.60529678633,0.0,1.0
2021-01-25,48.36,48.39,48.03,48.03,2248,40.5087245223334,40.533854004047,40.2323002234837,40.2323002234837,2683.70039496217,0.0,1.0
2021-01-26,48.4693,48.4693,48.33,48.43,8926,40.6002796007099,40.6002796007099,40.4835950406197,40.5673599796651,10656.0096643383,0.0,1.0
2021-01-27,47.9016,48.13,47.88,48.065,1238,40.1247460417495,40.316065162529,40.1066528149157,40.2616179521496,1477.94532427187,0.0,1.0
2021-01-28,48.055,48.28,47.92,48.1765,159146,40.253241458245,40.4417125710971,40.1401587905338,40.3550158591851,189991.184633741,0.0,1.0
2021-01-29,47.69,48.1496,47.65,47.9524,323015,39.9474994307295,40.3324830905819,39.9139934551113,40.1672986307845,385620.766494087,0.0,1.0
2021-02-01,47.89,47.9899,46.85,46.85,9231,40.1150293088202,40.1987104829265,39.2438739427485,39.2438739427485,11020.1238193487,0.0,1.0
2021-02-02,48.12,48.42,48.12,48.2,21862,40.3076886686245,40.5589834857606,40.3076886686245,40.3747006198608,26099.2251043875,0.0,1.0
2021-02-03,48.218,48.32,47.95,47.95,3564,40.3897783088889,40.4752185467152,40.1652882722474,40.1652882722474,4254.76343756459,0.0,1.0
2021-02-04,48.3646,48.4213,48.261,48.2619,6621,40.5125777095294,40.5600724299682,40.4257972326785,40.4265511171299,7904.26170598069,0.0,1.0
2021-02-05,48.5091,48.6485,48.4717,48.56,6451,40.63361804645,40.7503863714792,40.602289959247,40.6762544004241,7701.31283269617,0.0,1.0
2021-02-08,48.66,48.7,48.41,48.41,36585,40.7600193394694,40.7935253150876,40.550606991856,40.550606991856,43675.7913477274,0.0,1.0
2021-02-09,48.69,48.78,48.62,48.66,20698,40.785148821183,40.8605372663238,40.7265133638513,40.7600193394694,24709.6222308395,0.0,1.0
2021-02-10,48.7552,48.8962,48.7242,48.81,3298,40.8397635614406,40.9578721254945,40.8137964303365,40.8856667480375,3937.20814171942,0.0,1.0
2021-02-11,48.66,48.81,48.54,48.7533,8070,40.7600193394694,40.8856667480375,40.659501412615,40.8381720275987,9634.10239650568,0.0,1.0
2021-02-12,48.742,48.8099,48.63,48.7353,3320,40.8287065894866,40.8855829830984,40.7348898577558,40.8230943385706,3963.47211355624,0.0,1.0
2021-02-16,48.59,49.36,48.52,49.36,2653,40.7013838821377,41.3463739127869,40.6427484248059,41.3463739127869,3167.19624013997,0.0,1.0
2021-02-17,48.43,48.7081,48.43,48.535,5426,40.5673599796651,40.8003102751502,40.5673599796651,40.6553131656627,6477.65050848077,0.0,1.0
2021-02-18,48.59,48.7,47.815,48.34,4180,40.7013838821377,40.7935253150876,40.0522056045362,40.4919715345243,4990.1546489955,0.0,1.0
2021-02-19,48.59,48.653,48.59,48.6529,831,40.7013838821377,40.7541557937362,40.7013838821377,40.7540720287972,992.061845290732,0.0,1.0
2021-02-22,48.3251,48.46,48.31,48.4048,3761,40.4794905586065,40.5924894613787,40.4668420528107,40.5462512150257,4489.94536719428,0.0,1.0
2021-02-23,48.275,48.3063,48.275,48.3063,745,40.5799247205219,40.6062354744059,40.5799247205219,40.6062354744059,886.272590392756,0.17,1.0
2021-02-24,48.53,48.59,48.41,48.41,3357,40.7942775077561,40.8447134576936,40.6934056078812,40.6934056078812,3993.57998113891,0.0,1.0
2021-02-25,47.91,48.6,47.91,48.6,158650,40.273106025069,40.8531194493499,40.273106025069,40.8531194493499,188734.424786323,0.0,1.0
2021-02-26,47.6,47.98,47.49,47.79,4476,40.0125202837254,40.3319479666627,39.9200543755067,40.172234125194,5324.7733081852,0.0,1.0
2021-03-01,48.1934,48.265,48.1,48.14,259478,40.5113318286069,40.5715187288657,40.4328198665376,40.4664438331626,308682.200281788,0.0,1.0
2021-03-02,48.19,48.34,48.1085,48.34,5787,40.5084737914438,40.6345636662875,40.4399649594454,40.6345636662875,6884.37514174884,0.0,1.0
2021-03-03,48.0989,48.2,48.0457,48.0457,1597,40.4318952074554,40.5168797831001,40.3871753318442,40.3871753318442,1899.8353380634,0.0,1.0
2021-03-04,47.8316,48.3878,47.75,48.225,8067,40.207203050484,40.6747443064043,40.1386101585691,40.5378947622407,9596.72615664211,0.0,1.0
2021-03-05,48.16,48.2699,47.8355,47.8355,69743,40.4832558164751,40.5756376647772,40.2104813872299,40.2104813872299,82968.2003647812,0.0,1.0
2021-03-08,48.4757,48.557,48.42,48.42,3184,40.7486329730627,40.816973685228,40.7018115995375,40.7018115995375,3787.77439974569,0.0,1.0
2021-03-09,48.52,48.69,48.52,48.64,19490,40.7858715160999,40.9287733742561,40.7858715160999,40.8867434159748,23185.842666785,0.0,1.0
2021-03-10,48.97,48.97,47.32,48.84,8485,41.1641411406309,41.1641411406309,39.7771525173505,41.0548632490997,10093.9905093725,0.0,1.0
2021-03-11,49.138,49.138,49.138,49.138,793,41.3053618004558,41.3053618004558,41.3053618004558,41.3053618004558,943.374717022089,0.0,1.0
2021-03-12,49.175,49.175,49.03,49.07,1315,41.3364639695839,41.3364639695839,41.2145770905684,41.2482010571934,1564.36034411607,0.0,1.0
2021-03-15,49.5715,50.22,49.3766,49.96,2543,41.669761538754,42.2148900976615,41.5059287613738,41.9963343145992,3025.22308371649,0.0,1.0
2021-03-16,49.5048,49.5491,49.4798,49.5491,2029,41.6136935744069,41.6509321174441,41.5926785952663,41.6509321174441,2413.75447772739,0.0,1.0
2021-03-17,49.3927,49.46,49.2545,49.2978,14503,41.5194624079404,41.5760347317869,41.4032916032511,41.4396895471226,17253.169635525,0.0,1.0
2021-03-18,49.3927,49.3927,49.3927,49.3927,230,41.5194624079404,41.5194624079404,41.5194624079404,41.5194624079404,273.614356765549,0.0,1.0
2021-03-19,49.14,49.28,48.949,49.02,1973,41.3070429987871,41.4247268819745,41.1464885581528,41.2061710989122,2347.13532999316,0.0,1.0
2021-03-22,48.9699,48.993,48.77,48.88,12866,41.1640570807144,41.1834749214403,40.996021307506,41.0884872157247,15305.7491919372,0.0,1.0
2021-03-23,48.705,49.02,48.705,49.02,1774,40.9413823617404,41.2061710989122,40.9413823617404,41.2061710989122,2110.39943000906,0.0,1.0
2021-03-24,48.93,49.029,48.8,48.8,1868,41.1305171740059,41.2137364914028,41.0212392824748,41.0212392824748,2222.2244279915,0.0,1.0
2021-03-25,48.75,48.87,48.4751,48.4751,303637,41.1263141781778,41.2275481823087,40.894403947048,40.894403947048,359922.936100467,0.175,1.0
2021-03-26,49.1142,50.6,48.905,49.01,104049,41.4335593807151,42.6870050751959,41.2570747668469,41.3456545204614,123336.818564,0.0,1.0
2021-03-29,48.87,49.09,48.87,49.08,1845,41.2275481823087,41.4131438565487,41.2275481823087,41.4047076895378,2187.01217936339,0.0,1.0
2021-03-30,48.85,49.11,48.77,49.11,20044,41.2106758482869,41.4300161905705,41.1431865121996,41.4300161905705,23759.6054868074,0.0,1.0
2021-03-31,48.83,49.05,47.74,47.74,13484,41.1938035142651,41.3793991885051,40.2742613100761,40.2742613100761,15983.5621824043,0.0,1.0
2021-04-01,49.29,49.374,48.73,48.73,110992,41.5818671967669,41.6527309996585,41.109441844156,41.109441844156,131566.859518645,0.0,1.0
2021-04-05,49.4433,49.505,49.17,49.17,4555,41.7111936370441,41.7632447875014,41.480633192636,41.480633192636,5399.37153224944,0.0,1.0
2021-04-06,49.545,49.77,49.37,49.76,12563,41.796989455545,41.9868032132905,41.6493565328541,41.9783670462796,14891.834151405,0.0,1.0
2021-04-07,49.3601,49.75,49.3601,49.4401,2874,41.6410047275133,41.9699308792687,41.6410047275133,41.7084940636006,3406.76043549614,0.0,1.0
2021-04-08,49.6329,49.7,49.3595,49.565,2011,41.8711433635709,41.9277500442141,41.6404985574927,41.8138617895668,2383.78400688334,0.0,1.0
2021-04-09,49.59,49.65,49.481,49.65,3362,41.8349522070941,41.8855692091596,41.7429979866752,41.8855692091596,3985.22219350662,0.0,1.0
2021-04-12,49.6227,49.81,49.5331,49.81,15033,41.8625384732198,42.0205478813341,41.786950416802,42.0205478813341,17819.7041151056,0.0,1.0
2021-04-13,49.66,49.86,49.41,49.86,6218,41.8940053761705,42.0627287163886,41.6831012008978,42.0627287163886,7370.64592481384,0.0,1.0
2021-04-14,49.8155,50.0,49.64,49.8068,3077,42.0251877731901,42.1808350545414,41.8771330421487,42.0178483078906,3647.39104384886,0.0,1.0
2021-04-15,50.0659,50.47,49.9418,50.47,9211,42.2364293951432,42.577334904054,42.1317365625379,42.577334904054,10918.4656824478,0.0,1.0
2021-04-16,50.065,50.3399,49.92,50.1362,13577,42.2356701401123,42.4675803712421,42.1133457184541,42.2957356492299,16093.8018207136,0.0,1.0
2021-04-19,50.065,50.32,49.95,50.32,2615,42.2356701401123,42.4507923988904,42.1386542194868,42.4507923988904,3099.7489696668,0.0,1.0
2021-04-20,50.0146,50.11,49.8201,49.9769,4481,42.1931518583773,42.2736328916614,42.0290684100151,42.1613475087462,5311.65397058392,0.0,1.0
2021-04-21,50.02,50.07,49.7,49.7,5967,42.3369041442432,42.3792241203969,42.066056296859,42.066056296859,7049.86219547621,0.165,1.0
2021-04-22,49.8262,49.99,49.734,49.8404,6100,42.1728719166711,42.3115121585509,42.0948338806435,42.1848907898988,7206.99838987848,0.0,1.0
2021-04-23,50.035,50.1994,49.83,49.98,4084,42.3496001370893,42.4887482186829,42.1760882348588,42.3030481633201,4825.14449578094,0.0,1.0
2021-04-26,49.935,50.2144,49.93,49.93,1656,42.2649601847817,42.5014442115291,42.2607281871664,42.2607281871664,1956.52284158013,0.0,1.0
2021-04-27,49.93,50.077,49.73,49.75,3333,42.2607281871664,42.3851489170585,42.0914482825512,42.1083762730127,3937.85666122376,0.0,1.0
2021-04-28,50.0001,50.1665,49.7822,49.8456,5078,42.320060793734,42.4609016743737,42.1356303376558,42.1892920674188,5999.53079078736,0.0,1.0
2021-04-29,50.19,50.2168,49.87,49.87,110082,42.480792063166,42.5034755703844,42.2099442157818,42.2099442157818,130059.147008951,0.0,1.0
2021-04-30,49.96,50.176,49.84,49.88,64314,42.2861201728586,42.468942469843,42.1845522300895,42.2184082110126,75985.3925322368,0.0,1.0
2021-05-03,50.1794,50.28,49.995,50.28,15133,42.4718202282214,42.5569680202428,42.3157441561663,42.5569680202428,17879.263382628,0.0,1.0
2021-05-04,50.1652,50.1652,49.94,49.94,3497,42.4598013549937,42.4598013549937,42.2691921823971,42.2691921823971,4131.61858514837,0.0,1.0
2021-05-05,50.1147,50.3363,49.91,49.96,19733,42.4170581790784,42.604620313392,42.2438001967048,42.2861201728586,23314.049053684,0.0,1.0
2021-05-06,50.3,50.3399,49.98,49.98,6134,42.5738960107043,42.6076673516751,42.3030481633201,42.3030481633201,7247.16854483846,0.0,1.0
2021-05-07,50.515,50.582,49.62,49.62,2035,42.7558719081656,42.8125806762117,41.9983443350129,41.9983443350129,2404.3019218693,0.0,1.0
2021-05-10,50.525,50.6099,50.443,50.589,7500,42.7643359033964,42.8361952229055,42.6949311425041,42.8185054728732,8861.06359411287,0.0,1.0
2021-05-11,50.3,50.49,49.87,49.87,7004,42.5738960107043,42.7347119200887,42.2099442157818,42.2099442157818,8275.05192175556,0.0,1.0
2021-05-12,49.78,50.2,49.77,50.1031,3525,42.133768258705,42.4892560583968,42.1253042634743,42.4072399446107,4164.69988923306,0.0,1.0
2021-05-13,50.02,50.25,49.38,49.38,9273,42.3369041442432,42.5315760345506,41.7952084494748,41.7952084494748,10955.8190277612,0.0,1.0
2021-05-14,50.48,50.6072,50.36,50.435,5561,42.7262479248579,42.8339099441932,42.6246799820889,42.6881599463195,6570.18328624824,0.0,1.0
2021-05-17,50.61,50.61,50.32,50.405,4122,42.8362798628578,42.8362798628578,42.5908240011658,42.6627679606273,4870.04055132444,0.0,1.0
2021-05-18,50.5,50.51,50.22,50.22,2668,42.7431759153195,42.7516399105502,42.5061840488583,42.5061840488583,3152.17568921242,0.0,1.0
2021-05-19,50.23,50.23,50.0681,50.23,1757,42.514648044089,42.514648044089,42.3776159613031,42.514648044089,2075.85183131418,0.0,1.0
2021-05-20,50.345,50.46,50.2786,50.38,7633,42.6119839892427,42.7093199343964,42.5557830609105,42.6416079725504,9018.19978851516,0.0,1.0
2021-05-21,50.33,50.49,50.11,50.17,3669,42.7347119200887,42.8705663589366,42.5479120666729,42.5988574812408,4321.09546790217,0.16,1.0
2021-05-24,50.53,50.53,50.22,50.368,1839,42.9045299686486,42.9045299686486,42.6413119933808,42.7669773493151,2165.84752397713,0.0,1.0
2021-05-25,50.3,50.594,50.1901,50.57,3199,42.7092392128047,42.9588717441877,42.6159241951211,42.9384935783605,3767.56184295967,0.0,1.0
2021-05-26,50.53,50.5758,50.15,50.48,24245,42.9045299686486,42.9434183017688,42.5818756763848,42.8620754565086,28554.0909292145,0.0,1.0
2021-05-27,50.3072,50.5664,50.2,50.3665,26397,42.7153526625529,42.9354368534865,42.6243301885248,42.7657037139509,31088.568292781,0.0,1.0
2021-05-28,50.475,50.5529,50.27,50.27,22174,42.8578300052946,42.9239741352087,42.6837665055208,42.6837665055208,26115.0097861168,0.0,1.0
2021-06-01,50.56,50.6083,50.47,50.56,6732,42.9300026759325,42.9710137346597,42.8535845540806,42.9300026759325,7928.48587896359,0.0,1.0
2021-06-02,50.94,50.94,50.45,50.6,5604,43.2526569681963,43.2526569681963,42.8366027492246,42.9639662856445,6600.00517910159,0.0,1.0
2021-06-03,50.88,50.88,50.63,50.795,12742,43.2017115536283,43.2017115536283,42.9894389929285,43.1295388829904,15006.6498915261,0.0,1.0
2021-06-04,50.95,51.014,50.65,50.65,2959,43.2611478706243,43.3154896461634,43.0064207977845,43.0064207977845,3484.90637490393,0.0,1.0
2021-06-07,51.055,51.2661,50.898,50.898,2576,43.3503023461182,43.5295452963731,43.2169951779987,43.2169951779987,3033.83535713164,0.0,1.0
2021-06-08,51.005,51.45,50.8401,51.45,19781,43.3078478339782,43.6856929920239,43.1678328529406,43.6856929920239,23296.6992233777,0.0,1.0
2021-06-09,51.28,51.28,50.94,51.1341,6021,43.541347650748,43.541347650748,43.2526569681963,43.4174653843236,7091.11905484845,0.0,1.0
2021-06-10,51.19,51.298,51.0136,51.1853,3943,43.4649295288961,43.5566312751184,43.3151500100663,43.4609388047549,4643.79379393247,0.0,1.0
2021-06-11,51.2,51.2417,51.02,51.0404,1787,43.4734204313241,43.5088274944488,43.3205841876202,43.3379056285733,2104.60550589838,0.0,1.0
2021-06-14,51.1163,51.29,50.85,51.03,5642,43.4023515780018,43.549838553176,43.1762388463443,43.3290750900482,6644.75896154375,0.0,1.0
2021-06-15,51.16,51.45,50.89,51.45,5838,43.4394568216121,43.6856929920239,43.2102024560563,43.6856929920239,6875.59426045595,0.0,1.0
2021-06-16,51.1163,51.14,50.845,51.14,2348,43.4023515780018,43.4224750167561,43.1719933951303,43.4224750167561,2765.31266247868,0.0,1.0
2021-06-17,50.57,50.74,50.45,50.45,1959,42.9384935783605,43.0828389196364,42.8366027492246,42.8366027492246,2307.175258005,0.0,1.0
2021-06-18,50.0958,50.382,49.94,50.21,6587,42.5358549852251,42.7788646127143,42.403566725397,42.6328210909528,7757.71486701324,0.0,1.0
2021-06-21,50.303,50.303,49.66,49.66,1260,42.7117864835331,42.7117864835331,42.1658214574132,42.1658214574132,1483.94120729265,0.0,1.0
2021-06-22,50.325,50.373,50.12,50.2925,8113,42.7304664688747,42.7712228005291,42.5564029691009,42.7028710359837,9554.93255140101,0.0,1.0
2021-06-23,50.315,50.52,50.133,50.46,65723,42.7219755664467,42.8960390662206,42.5674411422572,42.8450936516526,77404.0221959483,0.0,1.0
2021-06-24,50.175,50.31,49.92,50.18,238276,42.7347119200887,42.8496932077661,42.5175250433648,42.738970486299,279760.825868115,0.155,1.0
2021-06-25,50.34,50.37,50.04,50.09,35326,42.8752446050277,42.9007960022893,42.6197306324113,42.6623162945141,41476.4010417207,0.0,1.0
2021-06-28,50.1369,50.2775,50.03,50.23,31070,42.7022616455664,42.8220125273993,42.6112134999908,42.7815561484017,36479.4140396949,0.0,1.0
2021-06-29,50.124,50.13,50.124,50.13,688,42.6912745447439,42.6963848241963,42.6912745447439,42.6963848241963,807.783613109433,0.0,1.0
2021-06-30,50.28,50.37,50.0506,50.37,9323,42.8241418105044,42.9007960022893,42.6287587927771,42.9007960022893,10946.1724200861,0.0,1.0
2021-07-01,50.31,50.321,50.12,50.19,7038,42.8496932077661,42.8590620534287,42.6878676917757,42.7474876187195,8263.34457712817,0.0,1.0
2021-07-02,50.29,50.34,50.0727,50.0727,3990,42.832658942925,42.8752446050277,42.6475816554265,42.6475816554265,4684.67531439918,0.0,1.0
2021-07-06,50.08,50.08,49.9001,50.032,6481,42.6537991620935,42.6537991620935,42.5005759498479,42.6129169264749,7609.36859965441,0.0,1.0
2021-07-07,50.1,51.75,49.98,51.75,4173,42.6708334269346,44.0761602763247,42.5686278378881,44.0761602763247,4899.53636265358,0.0,1.0
2021-07-08,49.915,50.0499,49.778,49.97,3919,42.5132664771545,42.6281625935077,42.396581762993,42.5601107054675,4601.31392409283,0.0,1.0
2021-07-09,50.42,50.42,50.0737,50.25,2811,42.9433816643921,42.9433816643921,42.6484333686686,42.7985904132428,3300.40659367822,0.0,1.0
2021-07-12,50.2749,50.73,50.1741,50.73,8541,42.81979807297,43.207412769429,42.7339453781709,43.207412769429,10028.0230226274,0.0,1.0
2021-07-13,50.0375,50.21,49.93,49.95,3764,42.6176013493062,42.7645218835606,42.5260421757853,42.5430764406264,4419.32779032544,0.0,1.0
2021-07-14,50.162,50.162,50.0965,50.0965,437,42.723639647942,42.723639647942,42.6678524305874,42.6678524305874,513.083486815148,0.0,1.0
2021-07-15,50.1734,50.23,49.7,49.7,6417,42.7333491789014,42.7815561484017,42.3301481301128,42.3301481301128,7534.22593796982,0.0,1.0
2021-07-16,50.278,50.3475,50.19,50.275,2521,42.8224383840203,42.8816324543431,42.7474876187195,42.8198832442942,2959.91640791989,0.0,1.0
2021-07-19,49.72,49.72,49.21,49.21,9715,42.3471823949539,42.3471823949539,41.912808641506,41.912808641506,11406.4212229043,0.0,1.0
2021-07-20,50.17,50.17,50.1,50.1,8740,42.7304533538784,42.7304533538784,42.6708334269346,42.6708334269346,10261.669736303,0.0,1.0
2021-07-21,49.905,50.148,49.8801,49.8801,3217,42.6367648972524,42.8443740320091,42.6154913686292,42.6154913686292,3765.39789983798,0.155,1.0
2021-07-22,49.7461,49.8585,49.68,49.69,2069,42.5010073190103,42.5970372233175,42.4445342169222,42.4530778027146,2421.69979942952,0.0,1.0
2021-07-23,50.0002,50.33,49.87,50.33,4421,42.7180998339966,42.9998672934318,42.6068623469788,42.9998672934318,5174.64224904685,0.0,1.0
2021-07-26,50.13,50.13,49.96,49.9761,972,42.8289955775827,42.8289955775827,42.6837546191109,42.6975097922368,1137.69560417859,0.0,1.0
2021-07-27,50.092,50.15,49.94,50.15,3043,42.7965299515714,42.8460827491676,42.666667447526,42.8460827491676,3561.73634106527,0.0,1.0
2021-07-28,50.1509,50.1509,49.872,50.06,4181,42.8468516718889,42.8468516718889,42.6085710641373,42.7691904770355,4893.72975418794,0.0,1.0
2021-07-29,50.33,50.3595,50.31,50.32,2509,42.9998672934318,43.0250708715196,42.9827801218469,42.9913237076394,2936.70604000419,0.0,1.0
2021-07-30,50.105,50.31,50.105,50.31,7009,42.8076366131016,42.9827801218469,42.8076366131016,42.9827801218469,8203.81531860876,0.0,1.0
2021-08-02,50.14,50.37,50.14,50.37,49120,42.8375391633752,43.0340416366016,42.8375391633752,43.0340416366016,57493.4239477903,0.0,1.0
2021-08-03,50.34,50.34,50.09,50.09,4639,43.0084108792243,43.0084108792243,42.7948212344129,42.7948212344129,5429.80443187702,0.0,1.0
2021-08-04,50.27,50.27,49.94,49.94,9040,42.9486057786771,42.9486057786771,42.666667447526,42.666667447526,10581.0373063523,0.0,1.0
2021-08-05,50.365,50.48,50.2413,50.44,5781,43.0297698437054,43.1280210803187,42.9240856874527,43.0938467371488,6766.47971991401,0.0,1.0
2021-08-06,50.44,50.48,50.31,50.36,2313,43.0938467371488,43.1280210803187,42.9827801218469,43.0254980508092,2707.29416920275,0.0,1.0
2021-08-09,50.2699,50.3,50.154,50.2514,1630,42.9485203428192,42.9742365360544,42.8495001834846,42.9327147091031,1907.86402758343,0.0,1.0
2021-08-10,50.33,50.501,50.288,50.501,3362,42.9998672934318,43.1459626104828,42.9639842331035,43.1459626104828,3935.11586548191,0.0,1.0
2021-08-11,50.5,50.5,50.38,50.38,4546,43.1451082519036,43.1451082519036,43.0425852223941,43.0425852223941,5320.95084011919,0.0,1.0
2021-08-12,50.44,50.5,50.44,50.46,2454,43.0938467371488,43.1451082519036,43.0938467371488,43.1109339087337,2872.33025993236,0.0,1.0
2021-08-13,50.55,50.98,50.52,50.98,3704,43.1878261808658,43.5552003699415,43.1621954234885,43.5552003699415,4335.41617065586,0.0,1.0
2021-08-16,50.55,50.5899,50.51,50.5899,5280,43.1878261808658,43.2219150881778,43.153651837696,43.2219150881778,6180.07488689604,0.0,1.0
2021-08-17,50.43,50.43,50.26,50.3825,10005,43.0853031513564,43.0853031513564,42.9400621928846,43.0447211188422,11710.5396294308,0.0,1.0
2021-08-18,50.19,50.39,50.19,50.39,31341,42.8802570923374,43.0511288081866,42.8802570923374,43.0511288081866,36683.660422388,0.0,1.0
2021-08-19,49.955,50.11,49.8501,50.08,10603,42.6794828262147,42.8119084059978,42.5898606112518,42.7862776486204,12410.479929121,0.0,1.0
2021-08-20,50.2096,50.26,50.13,50.21,3959,42.8970025204906,42.9400621928846,42.8289955775827,42.8973442639223,4633.88569644345,0.0,1.0
2021-08-23,50.2572,50.334,50.2313,50.278,1940,42.9376699888627,43.0032847277488,42.9155421016603,42.955440647311,2270.70933344286,0.0,1.0
2021-08-24,50.1246,50.2286,50.1246,50.1583,36486,42.9525358281416,43.0416550176439,42.9525358281416,42.9814138732015,42578.3046411378,0.15,1.0
2021-08-25,50.35,50.6,50.048,50.048,30185,43.1456845330822,43.3599133540011,42.886896117412,42.886896117412,35225.1857039068,0.0,1.0
2021-08-26,50.127,50.32,50.1017,50.1017,157597,42.9545924248224,43.1199770745719,42.9329124681454,42.9329124681454,183911.995738897,0.0,1.0
2021-08-27,50.54,50.55,50.3601,50.3601,16465,43.3084984369806,43.3170675898173,43.1543393774473,43.1543393774473,19214.2681005409,0.0,1.0
2021-08-30,50.4219,50.54,50.39,50.39,4890,43.2072967419785,43.3084984369806,43.1799611444292,43.1799611444292,5706.51509332795,0.0,1.0
2021-08-31,50.4028,50.515,50.27,50.515,6028,43.1909296600602,43.2870755548887,43.0771313103881,43.2870755548887,7034.53435226605,0.0,1.0
2021-09-01,50.5871,50.63,50.4,50.49,6447,43.3488591468417,43.3856208125114,43.188530297266,43.2656526727968,7523.49750647963,0.0,1.0
2021-09-02,50.7583,50.77,50.42,50.42,2476,43.495563043407,43.505588952226,43.2056686029395,43.2056686029395,2889.43381821678,0.0,1.0
2021-09-03,50.7399,50.766,50.69,50.766,20001,43.4797958021874,43.5021612910913,43.437035729532,43.5021612910913,23340.6970105629,0.0,1.0
2021-09-07,50.3608,50.5283,50.3608,50.525,5902,43.1549392181459,43.2984725281616,43.1549392181459,43.2956447077255,6887.49531305145,0.0,1.0
2021-09-08,50.3258,50.45,50.23,50.342,34518,43.1249471832172,43.2313760614498,43.0428546990411,43.1388292108128,40281.6948857862,0.0,1.0
2021-09-09,50.165,50.3899,50.11,50.228,3449,42.9871552056021,43.1798754529008,42.9400248649999,43.0411408684737,4024.90195437385,0.0,1.0
2021-09-10,49.881,50.2299,49.881,50.0509,3512,42.7437912650382,43.0427690075127,42.7437912650382,42.8893811717347,4098.42147398114,0.0,1.0
2021-09-13,50.0498,50.0498,49.966,50.02,1160,42.8884385649227,42.8884385649227,42.8166290641506,42.8629024894691,1353.69274197555,0.0,1.0
2021-09-14,49.89,50.1,49.7801,50.1,2411,42.7515035025912,42.9314557121632,42.6573285129153,42.9314557121632,2813.58034560608,0.0,1.0
2021-09-15,50.14,50.2,49.9549,50.2,2628,42.9657323235102,43.0171472405308,42.8071173045018,43.0171472405308,3066.81424647564,0.0,1.0
2021-09-16,49.8788,50.049,49.7301,49.7301,1413,42.7419060514141,42.8877530326957,42.6144827487315,42.6144827487315,1648.93779690642,0.0,1.0
2021-09-17,49.725,49.725,49.63,49.63,903,42.6101124807847,42.6101124807847,42.5287055288355,42.5287055288355,1053.77978103786,0.0,1.0
2021-09-20,49.3298,49.3298,49.06,49.3,2215,42.271459560676,42.271459560676,42.0402638171402,42.2459234852225,2584.85295127228,0.0,1.0
2021-09-21,49.275,49.51,49.19,49.35,5432,42.2245006031306,42.4258756947944,42.1516628040181,42.2887692494063,6339.01635725101,0.0,1.0
2021-09-22,49.55,49.8,49.465,49.465,5356,42.4601523061414,42.6743811270604,42.387314507029,42.387314507029,6250.32614312159,0.0,1.0
2021-09-23,49.779,49.88,49.23,49.26,6284,42.7849231986546,42.8717324403642,42.3130591026289,42.338844025909,7311.24921149412,0.15,1.0
2021-09-24,49.515,49.56,49.31,49.56,5225,42.5580158737898,42.5966932587099,42.3818188980425,42.5966932587099,6079.13385265067,0.0,1.0
2021-09-27,49.59,49.9473,49.26,49.26,5910,42.62247818199,42.9295766182559,42.338844025909,42.338844025909,6876.11120940966,0.0,1.0
2021-09-28,49.5086,49.62,49.396,49.62,2812,42.5525150901567,42.6482631052701,42.4557356781121,42.6482631052701,3271.67930979018,0.0,1.0
2021-09-29,49.555,49.74,49.555,49.74,1675,42.5923957714966,42.7514027983905,42.5923957714966,42.7514027983905,1948.81324462964,0.0,1.0
2021-09-30,49.238,49.4197,49.238,49.4197,140878,42.3199350821703,42.4761057675034,42.3199350821703,42.4761057675034,163907.410314588,0.0,1.0
2021-10-01,49.714,49.714,49.12,49.12,57258,42.7290558648811,42.7290558648811,42.2185143839353,42.2185143839353,66617.9992603008,0.0,1.0
2021-10-04,49.612,49.742,49.45,49.652,16628,42.6413871257288,42.7531217932758,42.5021485400163,42.6757670234356,19346.1890338517,0.0,1.0
2021-10-05,49.775,49.85,49.67,49.818,22100,42.7814852088839,42.8459475170842,42.6912379774036,42.8184435989187,25712.7001231732,0.0,1.0
2021-10-06,49.487,49.487,49.487,49.487,711,42.5339499453951,42.5339499453951,42.5339499453951,42.5339499453951,827.227592198013,0.0,1.0
2021-10-07,49.84,50.012,49.84,50.0116,1833,42.8373525426575,42.9851861027966,42.8373525426575,42.9848423038196,2132.64159845142,0.0,1.0
2021-10-08,49.8403,49.8403,49.82,49.82,463,42.8376103918903,42.8376103918903,42.8201625938041,42.8201625938041,538.686884933446,0.0,1.0
2021-10-11,49.705,49.8254,49.61,49.81,2430,42.7213203878971,42.8248038799945,42.6396681308434,42.8115676193774,2827.23354295523,0.0,1.0
2021-10-12,49.8449,50.45,49.75,50.45,3156,42.8415640801265,43.361645982686,42.7599977728172,43.361645982686,3671.91319406039,0.0,1.0
2021-10-13,49.94,50.01,49.76,49.78,1223,42.9233022869244,42.9834671079113,42.7685927472439,42.7857826960973,1422.92453622809,0.0,1.0
2021-10-14,50.4238,50.4238,49.99,50.0,2386,43.339127149688,43.339127149688,42.9662771590579,42.9748721334846,2776.04083682765,0.0,1.0
2021-10-15,50.5448,51.08,50.5425,51.08,3814,43.4431263402511,43.9031293715679,43.4411494961329,43.9031293715679,4437.47684478653,0.0,1.0
2021-10-18,50.443,50.47,50.443,50.47,631,43.3556295005873,43.3788359315394,43.3556295005873,43.3788359315394,734.149944693315,0.0,1.0
2021-10-19,50.5,51.09,50.33,51.09,2005,43.4046208548195,43.9117243459946,43.2585062895656,43.9117243459946,2332.75854058652,0.0,1.0
2021-10-20,50.7691,50.87,50.65,50.72,9417,43.6359116166419,43.7226349086072,43.5335454712199,43.5937102922068,10956.4025818969,0.0,1.0
2021-10-21,50.4641,50.54,50.4641,50.54,6793,43.4983920258147,43.5638153258391,43.4983920258147,43.5638153258391,7880.81157336941,0.145,1.0
2021-10-22,50.5431,50.55,50.376,50.55,8332,43.566487423732,43.5724349964615,43.422452727631,43.5724349964615,9666.26262760399,0.0,1.0
2021-10-25,50.6295,50.67,50.5018,50.6257,10789,43.64096137791,43.6758710439309,43.5308881840613,43.6376859030734,12516.7195738381,0.0,1.0
2021-10-26,50.5459,50.82,50.49,50.7402,1170,43.5689009315063,43.8051661032676,43.5207169727269,43.7363811317004,1357.36045058769,0.0,1.0
2021-10-27,50.2695,50.495,50.2695,50.49,18309,43.3306532355019,43.5250268080381,43.3306532355019,43.5207169727269,21240.9508459915,0.0,1.0
2021-10-28,50.5256,50.54,50.375,50.43,127490,43.5514030001428,43.5638153258391,43.4215907605687,43.4689989489922,147905.883628568,0.0,1.0
2021-10-29,50.41,50.52,50.186,50.31,14073,43.4517596077473,43.5465759845942,43.2586789858045,43.3655629015228,16326.6099325817,0.0,1.0
2021-11-01,50.74,51.09,50.48,51.09,30639,43.736208738288,44.0378972100736,43.5120973021044,44.0378972100736,35545.4417483387,0.0,1.0
2021-11-02,50.62,50.6391,50.562,50.612,2485,43.6327726908186,43.6492362617075,43.5827786012085,43.6258769543207,2882.94078607728,0.0,1.0
2021-11-03,50.8,50.8,50.39,50.39,8766,43.7879267620227,43.7879267620227,43.4345202665024,43.4345202665024,10169.7621451724,0.0,1.0
2021-11-04,50.515,50.62,50.5,50.614,10907,43.542266149283,43.6327726908186,43.5293366433493,43.6276008884452,12653.6157560342,0.0,1.0
2021-11-05,50.93,51.09,50.7092,51.09,13092,43.8999824801145,44.0378972100736,43.7096601527709,44.0378972100736,15188.5154009351,0.0,1.0
2021-11-08,50.675,50.76,50.67,50.732,1792,43.6801808792421,43.7534480795329,43.6758710439309,43.72931300179,2078.96574995995,0.0,1.0
2021-11-09,50.6221,50.772,50.512,50.71,2766,43.6345828216494,43.7637916842798,43.5396802480962,43.7103497264207,3208.93932164577,0.0,1.0
2021-11-10,50.74,50.8,50.42,50.42,1544,43.736208738288,43.7879267620227,43.4603792783697,43.4603792783697,1791.25173992085,0.0,1.0
2021-11-11,50.615,50.7372,50.463,50.61,3764,43.6284628555074,43.7337952305137,43.4974438620463,43.6241530201962,4366.75618462571,0.0,1.0
2021-11-12,50.645,50.77,50.47,50.47,2659,43.6543218673748,43.7620677501553,43.503477631482,43.503477631482,3084.80464795955,0.0,1.0
2021-11-15,50.5484,50.5484,50.5484,50.5484,679,43.5710558491619,43.5710558491619,43.5710558491619,43.5710558491619,787.733116195765,0.0,1.0
2021-11-16,50.6256,50.694,50.604,50.694,1302,43.6375997063672,43.6965582534247,43.6189812178227,43.6965582534247,1510.49855270528,0.0,1.0
2021-11-17,50.42,50.5,50.302,50.415,2356,43.4603792783697,43.5293366433493,43.3586671650249,43.4560694430585,2733.28309537146,0.0,1.0
2021-11-18,50.345,50.3805,50.31,50.31,1230,43.3957317487014,43.4263315794111,43.3655629015228,43.3655629015228,1426.96867882296,0.0,1.0
2021-11-19,50.185,50.3099,50.04,50.23,6733,43.2578170187423,43.3654767048166,43.1328317947168,43.2966055365433,7811.20334513413,0.0,1.0
2021-11-22,50.3349,50.62,50.04,50.1,42307,43.3870258813727,43.6327726908186,43.1328317947168,43.1845498184515,49081.9218658236,0.0,1.0
2021-11-23,50.29,51.06,50.08,51.06,13387,43.4948579608595,44.1608162155794,43.3132329822996,44.1608162155794,15478.4326599212,0.17,1.0
2021-11-24,50.2493,50.36,50.0199,50.0199,7045,43.4596573102529,43.5553996203795,43.2612536431974,43.2612536431974,8145.63069314593,0.0,1.0
2021-11-26,49.5254,49.62,49.4133,49.56,2078,42.8335700627312,42.9153877911682,42.7366169194142,42.8634949401511,2402.643091605,0.0,1.0
2021-11-29,49.625,49.6691,49.4643,49.4643,1343,42.9197121954196,42.9578534409172,42.7807258427788,42.7807258427788,1552.81504909794,0.0,1.0
2021-11-30,49.11,49.32,48.94,48.94,4278,42.4742985575226,42.6559235360826,42.3272688129741,42.3272688129741,4946.34607597989,0.0,1.0
2021-12-01,48.92,49.42,48.92,49.4022,42620,42.3099711959684,42.7424116211111,42.3099711959684,42.727016741976,49278.464179117,0.0,1.0
2021-12-02,49.434,49.48,49.2704,49.2704,2267,42.7545199530151,42.7943044721282,42.6130254459084,42.6130254459084,2621.17030253539,0.0,1.0
2021-12-03,49.365,49.376,49.1227,49.21,6240,42.6948431743454,42.7043568636985,42.4852825443212,42.5607866425512,7214.86664659058,0.0,1.0
2021-12-06,49.645,49.9099,49.55,49.55,5672,42.9370098124254,43.166116749666,42.8548461316482,42.8548461316482,6558.12878517015,0.0,1.0
2021-12-07,49.95,50.12,49.88,49.88,4733,43.2007984717625,43.347828216311,43.1402568122425,43.1402568122425,5472.43010229378,0.0,1.0
2021-12-08,49.9451,49.98,49.83,49.9392,4476,43.196560555596,43.226744897271,43.0970127697282,43.1914577585794,5175.27934457363,0.0,1.0
2021-12-09,49.7979,49.97,49.57,49.657,12231,43.069250094434,43.2180960887682,42.8721437486539,42.9473883826288,14141.8323644951,0.0,1.0
2021-12-10,49.94,49.97,49.85,49.92,3373,43.1921496632596,43.2180960887682,43.1143103867339,43.1748520462539,3899.9591664984,0.0,1.0
2021-12-13,49.9557,50.11,49.68,49.68,7797,43.2057282926091,43.3391794078081,42.9672806421854,42.9672806421854,9015.11462235043,0.0,1.0
2021-12-14,49.87,50.74,49.792,50.74,3224,43.1316080037396,43.884054343488,43.0641472974173,43.884054343488,3727.68110073846,0.0,1.0
2021-12-15,50.0572,50.16,49.65,49.67,2613,43.2935136989131,43.3824234503224,42.9413342166768,42.9586318336825,3021.2254082598,0.0,1.0
2021-12-16,50.1299,50.47,49.9301,49.9301,5867,43.3563905367288,43.6505365139109,43.1835873428418,43.1835873428418,6783.59336787611,0.0,1.0
2021-12-17,49.8487,50.05,49.72,49.75,24230,43.1131860416285,43.287286556791,43.0018758761968,43.0278223017053,28015.4196870016,0.0,1.0
2021-12-20,49.5672,49.75,49.26,49.75,3752,42.8697220822731,43.0278223017053,42.6040306850654,43.0278223017053,4338.16981698844,0.0,1.0
2021-12-21,49.815,50.022,49.76,49.9097,162263,43.0840395569739,43.263069892983,43.0364711102082,43.1659437734959,187613.126069828,0.0,1.0
2021-12-22,50.025,50.08,49.83,49.87,37409,43.2656645355339,43.3132329822996,43.0970127697282,43.1316080037396,43253.3567920363,0.0,1.0
2021-12-23,50.0093,50.1665,49.8527,49.93,49111,43.3878721996792,43.52425830206,43.2520066549411,43.319071831239,56605.8349438523,0.157,1.0
2021-12-27,50.215,50.47,49.957,50.47,2885,43.5663367115095,43.7875737096462,43.3424969251594,43.7875737096462,3325.28015745992,0.0,1.0
2021-12-28,50.316,50.489,50.26,50.412,8391,43.653963914693,43.8040580349976,43.6053785347101,43.737253137521,9671.55140424478,0.0,1.0
2021-12-29,50.32,50.46,50.16,50.46,1744,43.6574342989775,43.778897748935,43.5186189275976,43.778897748935,2010.15202586139,0.0,1.0
2021-12-30,50.475,50.475,50.42,50.42,372,43.7919116900018,43.7919116900018,43.74419390609,43.74419390609,428.770959644745,0.0,1.0
2021-12-31,50.73,50.73,50.39,50.4868,6515,44.0131486881385,44.0131486881385,43.7181660239563,43.8021493236411,7509.2548443159,0.0,1.0
2022-01-03,50.38,50.5882,50.34,50.5882,1856,43.709490063245,43.8901235652531,43.6747862204,43.8901235652531,2139.24435779744,0.0,1.0
2022-01-04,50.775,50.95,50.54,50.54,30747,44.0521905113391,44.2040198237859,43.8483054346249,43.8483054346249,35439.3029467661,0.0,1.0
2022-01-05,50.962,51.032,50.83,50.98,3562,44.2144309766394,44.2751627016181,44.099908295251,44.2300477059196,4105.59719960909,0.0,1.0
2022-01-06,50.76,50.8999,50.63,50.645,28538,44.0391765702723,44.1605532606226,43.9263890810261,43.939403022093,32893.1872213487,0.0,1.0
2022-01-07,50.9872,50.9872,50.846,50.846,3209,44.2362943976317,44.2362943976317,44.113789832389,44.113789832389,3698.72583198921,0.0,1.0
2022-01-10,50.73,50.84,50.58,50.79,7770,44.0131486881385,44.1085842559622,43.8830092774699,44.065204452406,8955.78052806363,0.0,1.0
2022-01-11,51.01,51.01,50.593,50.593,4853,44.2560755880533,44.2560755880533,43.8942880263945,43.8942880263945,5593.61684719341,0.0,1.0
2022-01-12,51.14,51.14,50.85,50.85,5176,44.3688630772995,44.3688630772995,44.1172602166735,44.1172602166735,5965.90991161613,0.0,1.0
2022-01-13,51.145,51.31,51.145,51.3,5201,44.3732010576551,44.5163544093907,44.3732010576551,44.5076784486794,5994.72516428043,0.0,1.0
2022-01-14,51.11,51.25,50.88,51.113,14589,44.3428351951658,44.4642986451232,44.1432880988072,44.3454379833792,16815.4288447774,0.0,1.0
2022-01-18,50.88,51.63,50.7001,51.63,12831,44.1432880988072,44.7939851521504,43.9872075656119,44.7939851521504,14789.140277424,0.0,1.0
2022-01-19,50.616,50.735,50.23,50.23,3329,43.9142427360304,44.0174866684942,43.5793506525763,43.5793506525763,3837.03904477783,0.0,1.0
2022-01-20,50.56,50.9,50.56,50.9,1916,43.8656573560474,44.1606400202297,43.8656573560474,44.1606400202297,2208.40096419175,0.0,1.0
2022-01-21,50.045,50.32,49.98,49.98,6315,43.548984790087,43.788288832794,43.4924220163562,43.4924220163562,7256.98145486823,0.15,1.0
2022-01-24,49.935,50.14,49.274,49.69,14017,43.4532631730042,43.6316534593858,42.8780632739883,43.2400650258652,16107.8557486758,0.0,1.0
2022-01-25,50.0373,50.14,49.63,49.84,9383,43.5422842768912,43.6316534593858,43.1878532347291,43.3705945037054,10782.6218513109,0.0,1.0
2022-01-26,49.825,50.64,49.825,50.64,7800,43.3575415559214,44.0667517188531,43.3575415559214,44.0667517188531,8963.49253332892,0.0,1.0
2022-01-27,49.7888,50.33,49.7559,49.92,68921,43.3260404419359,43.7969907979834,43.297410976463,43.4402102252202,79201.6498576364,0.0,1.0
2022-01-28,49.9975,50.18,49.492,50.18,191570,43.5076504554376,43.6664613201432,43.0677661151161,43.6664613201432,220145.674949977,0.0,1.0
2022-01-31,50.34,50.3679,50.061,50.34,36017,43.8056927631727,43.829971246051,43.5629079343899,43.8056927631727,41389.5013555011,0.0,1.0
2022-02-01,50.59,50.6,50.2,50.2889,34616,44.0232418929064,44.0319438580958,43.6838652505219,43.7612257210552,39779.52019663,0.0,1.0
2022-02-02,50.56,50.7,50.4618,50.5,24711,43.9971359973384,44.1189635099892,43.911682699179,43.9449242062023,28397.0338450117,0.0,1.0
2022-02-03,50.42,50.5899,50.26,50.44,5525,43.8753084846875,44.0231548732545,43.7360770416579,43.8927124150662,6349.14054444133,0.0,1.0
2022-02-04,50.3495,50.3495,50.19,50.29,3179,43.8139596301026,43.8139596301026,43.6751632853325,43.762182937226,3653.19779018624,0.0,1.0
2022-02-07,50.3833,50.49,50.23,50.23,15197,43.8433722724426,43.9362222410129,43.7099711460899,43.7099711460899,17463.8712857692,0.0,1.0
2022-02-08,50.365,50.4181,50.249,50.4,3946,43.8274476761461,43.8736551113015,43.7265048799497,43.8579045543088,4534.60788929692,0.0,1.0
2022-02-09,50.5166,50.66,50.47,50.539,66816,43.9593694684166,44.0841556492318,43.9188183106342,43.9788618704407,76782.6560393469,0.0,1.0
2022-02-10,50.0,50.5099,49.9593,50.5099,26392,43.5098259467349,43.9535391517397,43.4744089484143,43.9535391517397,30328.781402515,0.0,1.0
2022-02-11,50.0339,50.23,49.985,50.21,16847,43.5393256087268,43.7099711460899,43.4967729989509,43.6925672157112,19359.9947062811,0.0,1.0
2022-02-14,49.85,50.0,49.61,49.89,227415,43.3792964688947,43.5098259467349,43.1704493043504,43.4141043296521,261337.519803462,0.0,1.0
2022-02-15,50.0,50.0,49.8859,49.92,21583,43.5098259467349,43.5098259467349,43.4105365239245,43.4402102252202,24802.4435060049,0.0,1.0
2022-02-16,50.08,50.1192,49.86,50.0289,27740,43.5794416682497,43.6135533717919,43.3879984340841,43.5349746261321,31877.8567787878,0.0,1.0
2022-02-17,49.86,49.97,49.65,49.65,201004,43.3879984340841,43.4837200511669,43.2052571651078,43.2052571651078,230986.904252468,0.0,1.0
2022-02-18,49.5543,49.7,49.5,49.655,42045,43.2525088360859,43.3796802528433,43.2051141351256,43.3404028763568,48170.8599007721,0.15,1.0
2022-02-22,49.14,49.53,49.02,49.37,201338,42.8908951232338,43.2312990527832,42.7861554526032,43.0916461586091,230672.48402192,0.0,1.0
2022-02-23,48.974,49.3875,48.974,49.17,18340,42.7460052455281,43.1069206939094,42.7460052455281,42.9170800408914,21012.0958634834,0.0,1.0
2022-02-24,48.69,48.93,48.1,48.35,81407,42.498121358369,42.7076006996302,41.9831513111018,42.2013589582489,93267.8128657902,0.0,1.0
2022-02-25,48.995,49.1,48.87,48.99,16020,42.7643346878885,42.8559818996902,42.6552308643149,42.7599705349455,18354.0771937297,0.0,1.0
2022-02-28,49.07,49.15,49.068,49.068,1906,42.8297969820326,42.8996234291197,42.8280513208554,42.8280513208554,2183.6998209269,0.0,1.0
2022-03-01,49.14,49.22,49.05,49.2,380154,42.8908951232338,42.9607215703208,42.8123403702608,42.9432649585491,435541.564388586,0.0,1.0
2022-03-02,48.86,49.03,48.82,48.86,85109,42.646502558429,42.794883758489,42.6115893348855,42.646502558429,97509.1857603712,0.0,1.0
2022-03-03,48.9464,49.0,48.61,48.61,17221,42.7219151212831,42.7686988408314,42.4282949112819,42.4282949112819,19730.0601344082,0.0,1.0
2022-03-04,48.8776,49.01,48.82,49.01,23512,42.6618643767882,42.7774271467173,42.6115893348855,42.7774271467173,26937.64438071,0.0,1.0
2022-03-07,48.5272,48.75,48.49,48.75,4584,42.3560245385468,42.5504911936843,42.3235552406513,42.5504911936843,5251.87826816837,0.0,1.0
2022-03-08,48.3644,48.47,48.26,48.41,20238,42.2139277187246,42.3060986288795,42.122804205276,42.2537287935642,23186.6301027905,0.0,1.0
2022-03-09,48.465,48.51,48.39,48.39,58950,42.3017344759366,42.3410118524231,42.2362721817925,42.2362721817925,67538.8795611966,0.0,1.0
2022-03-10,48.2957,48.36,48.285,48.34,8077,42.1539642572886,42.2100872641348,42.1446249699907,42.1926306523631,9253.80034293104,0.0,1.0
2022-03-11,48.21,48.326,48.21,48.27,5167,42.0791626758466,42.1804110241228,42.0791626758466,42.1315325111619,5919.82002871421,0.0,1.0
2022-03-14,47.935,48.06,47.74,47.74,13595,41.8391342639848,41.9482380875583,41.66893229921,41.66893229921,15575.7602652157,0.0,1.0
2022-03-15,47.97,48.0,47.9008,47.99,28345,41.8696833345853,41.895868252243,41.809283457855,41.8871399463571,32474.8013767959,0.0,1.0
2022-03-16,48.125,48.16,47.9898,48.07,10278,42.0049720758165,42.0355211464171,41.8869653802394,41.9569663934442,11775.4809860896,0.0,1.0
2022-03-17,48.2454,48.2454,48.165,48.165,5038,42.1100608786826,42.1100608786826,42.0398852993601,42.0398852993601,5772.02502509429,0.0,1.0
2022-03-18,48.295,48.31,48.04,48.04,173173,42.1533532758766,42.1664457347054,41.9307814757865,41.9307814757865,198403.908231571,0.0,1.0
2022-03-21,48.09,48.21,48.02,48.18,53815,41.974423005216,42.0791626758466,41.9133248640148,42.0529777581889,61655.7218589617,0.0,1.0
2022-03-22,48.04,48.07,48.01,48.03,11138,41.9307814757865,41.9569663934442,41.9045965581289,41.9220531699007,12760.7810102224,0.0,1.0
2022-03-23,48.1032,48.1195,48.03,48.031,9913,41.9859443689853,42.0001715075793,41.9220531699007,41.9229260004892,11357.3013246843,0.0,1.0
2022-03-24,48.0878,48.112,48.0525,48.0525,1762,41.9725027779211,41.9936252781649,41.9416918581439,41.9416918581439,2018.71935176978,0.0,1.0
2022-03-25,47.815,47.92,47.78,47.9199,9964,41.8391342639847,41.9310114802917,41.8085085252158,41.930923978181,11387.1538783275,0.12,1.0
2022-03-28,47.835,47.84,47.6,47.6,23014,41.8566346861385,41.8610097916769,41.6510047258324,41.6510047258324,26301.0798229455,0.0,1.0
2022-03-29,48.0672,48.0672,47.96,47.96,7355,42.059814587343,42.059814587343,41.9660123245992,41.9660123245992,8405.51151897822,0.0,1.0
2022-03-30,48.11,48.13,48.021,48.021,7680,42.097265490752,42.1147659129057,42.019388612168,42.019388612168,8776.93113062579,0.0,1.0
2022-03-31,48.133,48.19,47.99,48.17,20706,42.1173909762288,42.1672671793668,41.9922629578297,42.1497667572131,23663.4291654606,0.0,1.0
2022-04-01,48.04,48.05,48.02,48.035,2096,42.036014013214,42.0447642242909,42.0185135910603,42.0316389076756,2395.37078773329,0.0,1.0
2022-04-04,48.148,48.148,47.86,47.86,7035,42.130516292844,42.130516292844,41.8785102138306,41.8785102138306,8039.80605520215,0.0,1.0
2022-04-05,47.9427,48.15,47.91,48.15,4361,41.9508744594362,42.1322663350594,41.9222612692149,42.1322663350594,4983.87977352332,0.0,1.0
2022-04-06,47.78,47.82,47.75,47.7753,8244,41.8085085252158,41.8435093695232,41.7822578919852,41.8043959260096,9421.48701053111,0.0,1.0
2022-04-07,47.69,48.15,47.68,48.15,4376,41.7297566255241,42.1322663350594,41.7210064144472,42.1322663350594,5001.02221713782,0.0,1.0
2022-04-08,47.695,47.7,47.55,47.6459,25039,41.7341317310625,41.7385068366009,41.6072536704481,41.6911681946751,28615.3097109035,0.0,1.0
2022-04-11,47.49,47.57,47.48,47.57,7909,41.5547524039869,41.6247540926018,41.5460021929101,41.6247540926018,9038.63910314055,0.0,1.0
2022-04-12,47.63,47.651,47.59,47.651,3697,41.6772553590629,41.6956308023243,41.6422545147555,41.6956308023243,4225.04093618797,0.0,1.0
2022-04-13,47.73,47.76,47.68,47.68,36729,41.7647574698315,41.791008103062,41.7210064144472,41.7210064144472,41974.9874344732,0.0,1.0
2022-04-14,47.59,47.65,47.551,47.64,9228,41.6422545147555,41.6947557812166,41.6081286915558,41.6860055701398,10546.0313116426,0.0,1.0
2022-04-18,47.495,47.58,47.462,47.555,6706,41.5591275095254,41.6335043036786,41.5302518129717,41.6116287759865,7663.81512525736,0.0,1.0
2022-04-19,47.395,47.44,47.37,47.4029,1796,41.4716253987568,41.5110013486027,41.4497498710647,41.4785380655075,2052.52191544322,0.0,1.0
2022-04-20,47.49,47.509,47.43,47.4575,9170,41.5547524039869,41.571377805033,41.5022511375258,41.5263142179872,10479.7471963332,0.0,1.0
2022-04-21,47.16,47.352,47.13,47.31,9085,41.3797481824498,41.5482153506227,41.3534251874228,41.5113631575849,10354.0649428533,0.13,1.0
2022-04-22,47.01,47.08,47.0084,47.07,7819,41.2481332073148,41.3095535290445,41.2467293142467,41.3007791973688,8911.22000970498,0.0,1.0
2022-04-25,47.09,47.0999,47.07,47.09,3821,41.3183278607202,41.3270144490791,41.3007791973688,41.3183278607202,4354.74762208501,0.0,1.0
2022-04-26,47.07,47.095,47.04,47.07,9888,41.3007791973688,41.322715026558,41.2744562023418,41.3007791973688,11269.2343593762,0.0,1.0
2022-04-27,47.02,47.12,46.81,46.81,6695,41.2569075389905,41.3446508557472,41.0726465738015,41.0726465738015,7630.21076416099,0.0,1.0
2022-04-28,46.95,47.03,46.95,46.9899,10829,41.1954872172608,41.2656818706661,41.1954872172608,41.2304968006467,12341.68071174,0.0,1.0
2022-04-29,46.785,46.875,46.785,46.875,3452,41.0507107446123,41.1296797296933,41.0507107446123,41.1296797296933,3934.20277190198,0.0,1.0
2022-05-02,46.59,46.6966,46.59,46.68,6422,40.8796112769368,40.9731456525994,40.8796112769368,40.9585802620178,7319.075956302,0.0,1.0
2022-05-03,46.62,46.73,46.62,46.6901,4134,40.9059342719638,41.0024519203961,40.9059342719638,40.9674423370102,4711.46994757902,0.0,1.0
2022-05-04,46.8512,46.8512,46.6,46.61,2099,41.1087968203052,41.1087968203052,40.8883856086124,40.8971599402881,2392.20498789752,0.0,1.0
2022-05-05,46.51,46.73,46.47,46.73,8194,40.8094166235314,41.0024519203961,40.7743192968288,41.0024519203961,9338.60298753327,0.0,1.0
2022-05-06,46.38,46.41,46.36,46.36,6292,40.6953503117477,40.7216733067747,40.6778016483964,40.6778016483964,7170.9165239882,0.0,1.0
2022-05-09,46.17,46.1952,46.125,46.1952,7535,40.5110893465587,40.5332006623814,40.4716048540182,40.5332006623814,8587.54863449636,0.0,1.0
2022-05-10,46.16,46.23,46.13,46.224,9275,40.502315014883,40.5637353366127,40.475992019856,40.5584707376073,10570.6056516196,0.0,1.0
2022-05-11,46.1103,46.2,45.93,45.93,2682,40.458706586455,40.5374123415857,40.3005053863427,40.3005053863427,3056.6430574279,0.0,1.0
2022-05-12,46.03,46.1132,46.02,46.1132,3017,40.3882487030994,40.4612511426409,40.3794743714237,40.4612511426409,3438.43851762116,0.0,1.0
2022-05-13,46.0551,46.13,46.0391,46.13,4837,40.4102722756053,40.475992019856,40.3962333449242,40.475992019856,5512.67057001445,0.0,1.0
2022-05-16,46.0655,46.13,46.0655,46.11,5625,40.419397580548,40.475992019856,40.419397580548,40.4584433565047,6410.74466742428,0.0,1.0
2022-05-17,46.01,46.0899,46.01,46.038,4393,40.370700039748,40.4408069498366,40.370700039748,40.3952681684399,5006.64912426576,0.0,1.0
2022-05-18,45.85,45.98,45.85,45.98,4885,40.2303107329373,40.344377044721,40.2303107329373,40.344377044721,5567.37559117647,0.0,1.0
2022-05-19,45.98,46.012,45.96,45.9701,3850,40.344377044721,40.3724549060832,40.3268283813697,40.3356904563621,4387.7985723704,0.0,1.0
2022-05-20,46.04,46.0569,45.84,45.84,13794,40.397023034775,40.4118516553069,40.2215364012617,40.2215364012617,15720.8554564357,0.0,1.0
2022-05-23,46.04,46.08,46.03,46.064,3585,40.397023034775,40.4321203614777,40.3882487030994,40.4180814307966,4085.78126803841,0.0,1.0
2022-05-24,45.99,45.998,45.922,45.96,8867,40.4672176881804,40.4742569954538,40.4073835763561,40.440820285905,10077.127939515,0.13,1.0
2022-05-25,46.1654,46.2,46.052,46.086,10877,40.6215545001505,40.6519995041081,40.5217723195495,40.5516893754616,12361.4436222065,0.0,1.0
2022-05-26,46.3787,46.395,46.3093,46.31,6067,40.8092400303286,40.8235826188982,40.7481740397315,40.7487899791179,6894.99664024335,0.0,1.0
2022-05-27,46.6,46.6,46.54,46.545,2224,41.0039648677801,41.0039648677801,40.9511700632293,40.9555696302752,2527.52143199295,0.0,1.0
2022-05-31,46.425,46.4752,46.42,46.44,7933,40.8499800211736,40.8941516743144,40.8455804541277,40.8631787223113,9015.65985611513,0.0,1.0
2022-06-01,46.365,46.465,46.35,46.465,8617,40.7971852166228,40.8851765575408,40.7839865154851,40.8851765575408,9793.00907350865,0.0,1.0
2022-06-02,46.445,46.48,46.4101,46.435,8996,40.8675782893572,40.8983752586785,40.8368693113768,40.8587791552654,10223.7332743744,0.0,1.0
2022-06-03,46.36,46.39,46.36,46.371,5889,40.7927856495769,40.8191830518523,40.7927856495769,40.8024646970779,6692.7040076468,0.0,1.0
2022-06-06,46.22,46.37,46.22,46.37,13405,40.6695977722917,40.8015847836687,40.6695977722917,40.8015847836687,15234.4535952633,0.0,1.0
2022-06-07,46.265,46.28,46.2301,46.2699,12675,40.7091938757048,40.7223925768425,40.6784848977245,40.7135054514098,14404.8265065246,0.0,1.0
2022-06-08,46.145,46.31,46.13,46.24,22002,40.6036042666033,40.7487899791179,40.5904055654656,40.6871960404753,25004.7331594914,0.0,1.0
2022-06-09,46.005,46.14,46.005,46.14,4543,40.4804163893181,40.5992046995574,40.4804163893181,40.5992046995574,5163.00803306832,0.0,1.0
2022-06-10,45.66,45.78,45.6587,45.78,900,40.176846263151,40.2824358722526,40.1757023757191,40.2824358722526,1022.82791762305,0.0,1.0
2022-06-13,44.915,45.176,44.8736,45.1069,5496,39.5213107733121,39.750968173108,39.484882358172,39.6901661565337,6246.06915028472,0.0,1.0
2022-06-14,44.76,44.98,44.68,44.95,18351,39.3849241948892,39.5785051449087,39.3145311221548,39.5521077426334,20855.4612403339,0.0,1.0
2022-06-15,45.17,45.245,44.971,45.0,8751,39.7456886926529,39.8116821983414,39.5705859242261,39.5961034130923,9945.29678568808,0.0,1.0
2022-06-16,44.985,45.02,44.73,44.73,8003,39.5829047119546,39.6137016812759,39.3585267926138,39.3585267926138,9095.21313859694,0.0,1.0
2022-06-17,45.01,45.045,44.968,45.001,5455,39.6049025471841,39.6356995165054,39.5679461839986,39.5969833265015,6199.47365625969,0.0,1.0
2022-06-21,44.99,45.124,44.98,45.0949,6091,39.5873042790005,39.7052126758306,39.5785051449087,39.6796071956235,6922.27205137997,0.0,1.0
2022-06-22,45.04,45.15,45.03,45.0798,34515,39.6312999494595,39.7280904244693,39.6225008153677,39.6663205031449,39225.4506408438,0.0,1.0
2022-06-23,45.16,45.219,45.12,45.186,5134,39.7368895585611,39.7888044497027,39.7016930221939,39.7597673071998,5834.66503230746,0.0,1.0
2022-06-24,45.08,45.16,45.0701,45.09,7332,39.7870446228844,39.8576516231024,39.7783070066074,39.7958704979116,8307.39159273696,0.137,1.0
2022-06-27,45.0009,45.09,44.95,45.09,2451,39.7172319514188,39.7958704979116,39.67230824753,39.7958704979116,2777.06175583719,0.0,1.0
2022-06-28,44.81,45.06,44.81,44.9788,16899,39.5487459971484,39.7693928728299,39.5487459971484,39.6977267676085,19147.1100007722,0.0,1.0
2022-06-29,44.895,44.95,44.64,44.64,10992,39.6237659348801,39.67230824753,39.398706121685,39.398706121685,12454.2891963127,0.0,1.0
2022-06-30,44.905,44.94,44.85,44.89,9678,39.6325918099073,39.6634823725027,39.5840494972574,39.6193529973664,10965.4849747011,0.0,1.0
2022-07-01,45.11,45.11,44.98,45.0894,2961,39.8135222479661,39.8135222479661,39.6987858726118,39.79534094541,3354.9081432207,0.0,1.0
2022-07-05,45.04,45.06,44.95,44.95,3891,39.7517411227753,39.7693928728299,39.67230824753,39.67230824753,4408.6280260965,0.0,1.0
2022-07-06,45.0,45.07,44.93,45.03,14820,39.7164376226663,39.7782187478571,39.6546564974755,39.7429152477481,16791.5361980854,0.0,1.0
2022-07-07,45.045,45.11,45.0,45.07,109912,39.756154060289,39.8135222479661,39.7164376226663,39.7782187478571,124533.82770607,0.0,1.0
2022-07-08,45.13,45.13,45.04,45.04,2090,39.8311739980207,39.8311739980207,39.7517411227753,39.7517411227753,2368.03715614024,0.0,1.0
2022-07-11,45.155,45.22,45.0703,45.0703,8381,39.8532386855888,39.910606873266,39.7784835241079,39.7784835241079,9495.94229933559,0.0,1.0
2022-07-12,45.15,45.24,45.0318,45.239,16360,39.8488257480752,39.9282586233205,39.744503905253,39.9273760358178,18536.4056815571,0.0,1.0
2022-07-13,45.19,45.2039,45.14,45.158,2085,39.8841292481842,39.8963972144721,39.8399998730479,39.855886448097,2362.37199547962,0.0,1.0
2022-07-14,45.095,45.14,44.97,44.9824,4712,39.8002834354253,39.8399998730479,39.6899599975845,39.7009040826183,5338.84740657072,0.0,1.0
2022-07-15,45.23,45.25,45.09,45.09,5314,39.9194327482933,39.9370844983478,39.7958704979116,39.7958704979116,6020.93275010968,0.0,1.0
2022-07-18,45.11,45.31,45.11,45.221,4891,39.8135222479661,39.9900397485113,39.8135222479661,39.9114894607687,5541.66015822102,0.0,1.0
2022-07-19,45.315,45.37,45.22,45.22,4676,39.994452686025,40.0429949986749,39.910606873266,39.910606873266,5298.05824981424,0.0,1.0
2022-07-20,45.39,45.46,45.34,45.36,7221,40.0606467487294,40.1224278739202,40.0165173735931,40.0341691236476,8181.62502607114,0.0,1.0
2022-07-21,45.49,45.55,45.29,45.29,4748,40.2698199868754,40.3229347197665,40.0927708772387,40.0927708772387,5363.48362298102,0.137,1.0
2022-07-22,45.685,45.73,45.652,45.71,3356,40.4424428687713,40.4822789184395,40.4132297656812,40.4645740074759,3791.03855070014,0.0,1.0
2022-07-25,45.6579,45.66,45.56,45.61,3925,40.4184527144155,40.4203117300667,40.3317871752483,40.3760494526575,4433.79806659656,0.0,1.0
2022-07-26,45.54,45.6499,45.5,45.61,4911,40.3140822642846,40.41137075003,40.2786724423573,40.3760494526575,5547.61332612885,0.0,1.0
2022-07-27,45.735,45.7656,45.59,45.638,8269,40.4867051461804,40.5137936599549,40.3583445416938,40.4008363280066,9340.91113699033,0.0,1.0
2022-07-28,46.0442,46.11,45.8979,45.8979,10893,40.7604230696788,40.8186722267493,40.6309116459796,40.6309116459796,12305.0604686462,0.0,1.0
2022-07-29,46.1,46.14,46.03,46.06,5079,40.8098197712675,40.8452295931948,40.7478525828946,40.7744099493401,5737.39117967999,0.0,1.0
2022-08-01,46.17,46.21,46.08,46.1399,7650,40.8717869596403,40.9071967815677,40.7921148603038,40.84514106864,8641.67011706083,0.0,1.0
2022-08-02,45.985,46.08,45.923,46.08,6242,40.7080165332264,40.7921148603038,40.653131309239,40.7921148603038,7051.15096348936,0.0,1.0
2022-08-03,46.085,46.09,45.91,45.91,7355,40.7965410880447,40.8009673157856,40.6416231171126,40.6416231171126,8308.42924326567,0.0,1.0
2022-08-04,46.19,46.23,46.1,46.1,4524,40.889491870604,40.9249016925314,40.8098197712675,40.8098197712675,5110.44648491283,0.0,1.0
2022-08-05,45.99,46.1099,45.99,46.025,3109,40.7124427609673,40.8185837021945,40.7124427609673,40.7434263551537,3512.01992077674,0.0,1.0
2022-08-08,46.14,46.18,46.14,46.165,1686,40.8452295931948,40.8806394151222,40.8452295931948,40.8673607318994,1904.55631599537,0.0,1.0
2022-08-09,46.01,46.1,46.01,46.03,5582,40.730147671931,40.8098197712675,40.730147671931,40.7478525828946,6305.59511025274,0.0,1.0
2022-08-10,46.2361,46.37,46.1701,46.27,9256,40.9303016903753,41.0488360692771,40.8718754841952,40.9603115144587,10455.8560266033,0.0,1.0
2022-08-11,46.14,46.353,46.07,46.07,42424,40.8452295931948,41.033786894958,40.783262404822,40.783262404822,47923.4265419854,0.0,1.0
2022-08-12,46.305,46.34,46.19,46.19,4783,40.9912951086451,41.0222787028316,40.889491870604,40.889491870604,5403.02067580417,0.0,1.0
2022-08-15,46.34,46.4,46.34,46.3458,3955,41.0222787028316,41.0753934357226,41.0222787028316,41.027413127011,4467.68696901641,0.0,1.0
2022-08-16,46.315,46.39,46.295,46.295,2962,41.000147564127,41.0665409802408,40.9824426531633,40.9824426531633,3345.96429891949,0.0,1.0
2022-08-17,46.15,46.1986,46.068,46.151,4445,40.8540820486767,40.8971049823184,40.7814919137256,40.8549672942249,5021.20570854056,0.0,1.0
2022-08-18,46.09,46.49,46.05,46.49,3640,40.8009673157856,41.1550655350591,40.7655574938583,41.1550655350591,4111.85349360803,0.0,1.0
2022-08-19,45.9,46.02,45.9,45.95,8926,40.6327706616308,40.7390001274128,40.6327706616308,40.6770329390399,10083.0780999849,0.0,1.0
2022-08-22,45.72,45.84,45.69,45.7502,55223,40.4734264629577,40.5796559287397,40.4468690965122,40.5001608785128,62381.5619443725,0.0,1.0
2022-08-23,45.56,45.6492,45.52,45.64,24427,40.455721551994,40.5349281007745,40.4202029202539,40.5267588154743,27508.9425501829,0.14,1.0
2022-08-24,45.5384,45.57,45.46,45.56,3590,40.4365414908544,40.464601209929,40.3669249726437,40.455721551994,4042.94853052592,0.0,1.0
2022-08-25,45.715,45.715,45.64,45.66,2121,40.593356249987,40.593356249987,40.5267588154743,40.5445181313443,2388.60552458091,0.0,1.0
2022-08-26,45.56,45.685,45.53,45.53,10063,40.455721551994,40.5667172761819,40.4290825781889,40.4290825781889,11332.6437500508,0.0,1.0
2022-08-29,45.45,45.4935,45.45,45.47,16120,40.3580453147087,40.3966718267261,40.3580453147087,40.3758046305787,18153.8524546178,0.0,1.0
2022-08-30,45.39,45.46,45.39,45.445,2349,40.3047673670985,40.3669249726437,40.3047673670985,40.3536054857412,2645.37217220206,0.0,1.0
2022-08-31,45.255,45.3395,45.22,45.31,4696,40.1848919849756,40.2599250945266,40.153813182203,40.2337301036183,5288.4920053899,0.0,1.0
2022-09-01,45.145,45.29,45.04,45.29,6074,40.0872157476903,40.2159707877482,39.9939793393725,40.2159707877482,6840.35358618786,0.0,1.0
2022-09-02,45.205,45.325,45.205,45.325,859,40.1404936953005,40.2470495905208,40.1404936953005,40.2470495905208,967.379606607733,0.0,1.0
2022-09-06,45.09,45.19,45.04,45.14,4732,40.0383776290476,40.1271742083979,39.9939793393725,40.0827759187228,5329.03410764587,0.0,1.0
2022-09-07,45.235,45.28,45.174,45.2099,7471,40.1671326691056,40.2070911298132,40.1129667557019,40.1448447276886,8413.61238762092,0.0,1.0
2022-09-08,45.25,45.27,45.2214,45.27,1848,40.1804521560081,40.1982114718782,40.1550563343139,40.1982114718782,2081.16124913981,0.0,1.0
2022-09-09,45.325,45.41,45.23,45.23,5798,40.2470495905208,40.3225266829686,40.162692840138,40.162692840138,6529.53080222543,0.0,1.0
2022-09-12,45.335,45.4,45.335,45.4,3101,40.2559292484558,40.3136470250335,40.2559292484558,40.3136470250335,3492.251641549,0.0,1.0
2022-09-13,45.0,45.09,45.0,45.03,5238,39.9584607076324,40.0383776290476,39.9584607076324,39.9850996814375,5898.87587824366,0.0,1.0
2022-09-14,45.0493,45.13,44.97,44.97,4675,40.0022374212521,40.0738962607877,39.9318217338273,39.9318217338273,5264.84244574057,0.0,1.0
2022-09-15,44.905,45.02,44.905,44.9531,1296,39.8741039572496,39.9762200235024,39.8741039572496,39.9168151119171,1459.51568121493,0.0,1.0
2022-09-16,44.895,44.94,44.82,44.82,9964,39.8652242993146,39.9051827600222,39.7986268648018,39.7986268648018,11221.1529688469,0.0,1.0
2022-09-19,44.875,44.91,44.778,44.778,4645,39.8474649834445,39.8785437862171,39.7613323014747,39.7613323014747,5231.05736052727,0.0,1.0
2022-09-20,44.735,44.83,44.47,44.47,6489,39.7231497723541,39.8075065227369,39.4878388370758,39.4878388370758,7307.71393163863,0.0,1.0
2022-09-21,44.735,44.98,44.707,44.98,7029,39.7231497723541,39.9407013917623,39.698286730136,39.9407013917623,7915.84546547819,0.0,1.0
2022-09-22,44.45,44.61,44.45,44.61,5625,39.4700795212058,39.6121540481662,39.4700795212058,39.6121540481662,6334.70347749534,0.0,1.0
2022-09-23,44.03,44.35,44.03,44.35,13157,39.2258889279925,39.510973744185,39.2258889279925,39.510973744185,14768.3768508965,0.145,1.0
2022-09-26,43.74,44.015,43.74,44.015,5152,38.967530813318,39.2125255772334,38.967530813318,39.2125255772334,5782.98073541222,0.0,1.0
2022-09-27,43.61,43.76,43.61,43.662,3595,38.8517151067397,38.98534861433,38.8517151067397,38.898041389371,4035.2903229439,0.0,1.0
2022-09-28,43.89,43.89,43.54,43.54,983,39.1011643209082,39.1011643209082,38.7893528031976,38.7893528031976,1103.3909283599,0.0,1.0
2022-09-29,43.705,43.782,43.646,43.782,9935,38.9363496615469,39.0049481954432,38.8837871485614,39.0049481954432,11151.7689453262,0.0,1.0
2022-09-30,43.6341,43.78,43.6341,43.69,3212,38.8731855569592,39.003166415342,38.8731855569592,38.9229863107879,3605.383175882,0.0,1.0
2022-10-03,43.9,43.93,43.7884,43.7884,4894,39.1100732214142,39.1367999229323,39.0106498917671,39.0106498917671,5493.38270945409,0.0,1.0
2022-10-04,44.13,44.1583,44.12,44.1201,3504,39.3149779330526,39.3401901214846,39.3060690325466,39.3061581215517,3933.14528278037,0.0,1.0
2022-10-05,44.075,44.09,43.95,43.98,202749,39.2659789802695,39.2793423310286,39.1546177239443,39.1813444254624,227580.271957316,0.0,1.0
2022-10-06,44.01,44.02,43.98,43.98,1901,39.2080711269804,39.2169800274864,39.1813444254624,39.1813444254624,2133.82111374585,0.0,1.0
2022-10-07,43.7,43.815,43.7,43.784,1397,38.9318952112939,39.0343475671131,38.9318952112939,39.0067299755444,1568.09473745553,0.0,1.0
2022-10-10,43.68,43.68,43.62,43.6708,2078,38.9140774102819,38.9140774102819,38.8606240072458,38.9058812218163,2332.49882922876,0.0,1.0
2022-10-11,43.57,43.64,43.57,43.6025,4615,38.8160795047157,38.8784418082578,38.8160795047157,38.8450334313602,5180.2127511505,0.0,1.0
2022-10-12,43.56,43.5679,43.56,43.5635,1207,38.8071706042097,38.8142086356094,38.8071706042097,38.8102887193868,1354.82487337782,0.0,1.0
2022-10-13,43.4761,43.49,43.275,43.275,5452,38.7324249289642,38.7448083006675,38.5532669397882,38.5532669397882,6119.72262606122,0.0,1.0
2022-10-14,43.36,43.4997,43.355,43.4997,2335,38.6289925940893,38.7534499341584,38.6245381438363,38.7534499341584,2620.97438221808,0.0,1.0
2022-10-17,43.38,43.55,43.38,43.52,16158,38.6468103951013,38.7982617037036,38.6468103951013,38.7715350021856,18136.9182303554,0.0,1.0
2022-10-18,43.6,43.6183,43.45,43.6183,1988,38.8428062062337,38.8591094941597,38.7091726986435,38.8591094941597,2231.47626203407,0.0,1.0
2022-10-19,43.39,43.39,43.3075,43.352,1623,38.6557192956074,38.6557192956074,38.5822208664327,38.6218654736845,1821.77362841111,0.0,1.0
2022-10-20,43.2307,43.42,43.21,43.3503,4575,38.5138005105465,38.6824459971254,38.4953590864991,38.6203509605985,5135.31383239731,0.0,1.0
2022-10-21,43.15,43.15,43.0523,43.0799,5618,38.5639576203954,38.5639576203954,38.4766413131066,38.501307946486,6286.09496945906,0.137,1.0
2022-10-24,43.2,43.2,43.13,43.144,866,38.6086435504306,38.6086435504306,38.5460832483813,38.5585953087912,968.98509141181,0.0,1.0
2022-10-25,43.33,43.3883,43.3101,43.3593,2842,38.7248269685222,38.7769307629433,38.7070419683682,38.7510129235228,3179.97185888264,0.0,1.0
2022-10-26,43.4,43.4888,43.29,43.29,2792,38.7873872705715,38.866749482314,38.689078224494,38.689078224494,3124.02583743854,0.0,1.0
2022-10-27,43.68,43.68,43.56,43.56,1660,39.0376284787687,39.0376284787687,38.9303822466842,38.9303822466842,1857.40791194412,0.0,1.0
2022-10-28,43.61,43.645,43.5589,43.5589,1744,38.9750681767194,39.0063483277441,38.9293991562234,38.9293991562234,1951.39722797021,0.0,1.0
2022-10-31,43.54,43.54,43.4826,43.4826,2189,38.9125078746701,38.9125078746701,38.8612084269897,38.8612084269897,2449.31681882269,0.0,1.0
2022-11-01,43.525,43.63,43.47,43.63,1043,38.8991020956595,38.9929425487335,38.8499475726208,38.9929425487335,1167.03400732393,0.0,1.0
2022-11-02,43.455,43.5699,43.455,43.5699,1077,38.8365417936102,38.9392300608312,38.8365417936102,38.9392300608312,1205.07730190591,0.0,1.0
2022-11-03,43.31,43.336,43.31,43.3249,426,38.7069525965081,38.7301892801264,38.7069525965081,38.7202690036586,476.660102703731,0.0,1.0
2022-11-04,43.3546,43.37,43.3,43.36,4532,38.7468124460995,38.7605757125504,38.698015410501,38.7516385265433,5070.94738369322,0.0,1.0
2022-11-07,43.27,43.3109,43.26,43.285,1419,38.6712038524799,38.7077569432487,38.6622666664729,38.6846096314905,1587.74808858356,0.0,1.0
2022-11-08,43.335,43.4,43.2919,43.38,2134,38.7292955615257,38.7873872705715,38.6907762898353,38.7695128985574,2387.77619523418,0.0,1.0
2022-11-09,43.225,43.311,43.21,43.26,3175,38.6309865154482,38.7078463151088,38.6175807364377,38.6622666664729,3552.57236170035,0.0,1.0
2022-11-10,43.9,43.9799,43.6,43.64,4894,39.2342465709237,39.30565468712,38.9661309907124,39.0018797347406,5475.9965789485,0.0,1.0
2022-11-11,43.995,43.995,43.92,43.92,1694,39.3191498379906,39.3191498379906,39.2521209429378,39.2521209429378,1895.45120652611,0.0,1.0
2022-11-14,43.865,43.928,43.865,43.91,2453,39.202966419899,39.2592706917434,39.202966419899,39.2431837569307,2744.71181204754,0.0,1.0
2022-11-15,44.07,44.07,43.992,44.01,2006,39.3861787330435,39.3861787330435,39.3164686821885,39.3325556170012,2244.55438033728,0.0,1.0
2022-11-16,44.16,44.16,44.07,44.07,4289,39.4666134071068,39.4666134071068,39.3861787330435,39.3861787330435,4799.04971947489,0.0,1.0
2022-11-17,44.0,44.0,43.92,43.964,1610,39.3236184309941,39.3236184309941,39.2521209429378,39.2914445613688,1801.46189050002,0.0,1.0
2022-11-18,44.0002,44.05,44.0,44.0,3006,39.3237971747143,39.3683043610294,39.3236184309941,39.3236184309941,3363.47480921928,0.0,1.0
2022-11-21,44.01,44.07,43.99,43.99,2689,39.3325556170012,39.3861787330435,39.3146812449871,39.3146812449871,3008.77703326369,0.0,1.0
2022-11-22,44.0043,44.0199,43.882,43.91,6295,39.4570506180793,39.4710385690214,39.3473886693472,39.3724952479613,7020.47071843416,0.145,1.0
2022-11-23,44.13,44.13,44.04,44.101,5124,39.569761222786,39.569761222786,39.4890615058122,39.54375798065,5714.51818288428,0.0,1.0
2022-11-25,44.175,44.175,44.175,44.175,29,39.6101110812728,39.6101110812728,39.6101110812728,39.6101110812728,32.3421208633186,0.0,1.0
2022-11-28,44.085,44.13,44.06,44.13,1202,39.5294113642991,39.569761222786,39.5069947762508,39.569761222786,1340.5251475072,0.0,1.0
2022-11-29,44.08,44.12,43.96,44.0,11948,39.5249280466894,39.5607945875667,39.4173284240578,39.453194964935,13324.9537956873,0.0,1.0
2022-11-30,44.34,44.34,43.98,43.98,2746,39.7580605623913,39.7580605623913,39.4352616944964,39.4352616944964,3062.46427209217,0.0,1.0
2022-12-01,44.455,44.455,44.32,44.3866,4752,39.8611768674133,39.8611768674133,39.7401272919527,39.7998450825133,5299.6468393962,0.0,1.0
2022-12-02,44.43,44.492,44.31,44.35,20141,39.8387602793651,39.8943534177247,39.7311606567334,39.7670271976106,22462.1605623482,0.0,1.0
2022-12-05,44.3492,44.405,44.3,44.405,1307,39.7663098667931,39.8163436913168,39.7221940215141,39.8163436913168,1457.62592994336,0.0,1.0
2022-12-06,44.31,44.4008,44.16,44.16,4691,39.7311606567334,39.8125777045247,39.5966611284439,39.5966611284439,5231.61686102853,0.0,1.0
2022-12-07,44.515,44.5642,44.36,44.4899,7129,39.9149766787291,39.9590925240081,39.7759938328299,39.8924704243287,7950.58550464132,0.0,1.0
2022-12-08,44.505,44.515,44.49,44.51,1605,39.9060100435098,39.9149766787291,39.8925600906809,39.9104933611195,1789.96910295263,0.0,1.0
2022-12-09,44.4347,44.477,44.39,44.47,4930,39.8429745979181,39.8809034648958,39.8028937384879,39.8746268202423,5498.16054676416,0.0,1.0
2022-12-12,44.435,44.435,44.39,44.39,1983,39.8432435969747,39.8432435969747,39.8028937384879,39.8028937384879,2211.53191972278,0.0,1.0
2022-12-13,44.62,44.68,44.54,44.54,13126,40.0091263485318,40.0629261598476,39.9373932667774,39.9373932667774,14638.7130500662,0.0,1.0
2022-12-14,44.71,44.71,44.57,44.57,1661,40.0898260655056,40.0898260655056,39.9642931724353,39.9642931724353,1852.42285358524,0.0,1.0
2022-12-15,44.74,44.74,44.7099,44.7099,477,40.1167259711635,40.1167259711635,40.0897363991534,40.0897363991534,531.97212592424,0.0,1.0
2022-12-16,44.645,44.65,44.6,44.6499,2577,40.0315429365801,40.0360262541897,39.9911930780932,40.0359365878375,2873.98777464731,0.0,1.0
2022-12-19,44.49,44.525,44.39,44.525,4501,39.8925600906809,39.9239433139484,39.8028937384879,39.9239433139484,5019.72020709644,0.0,1.0
2022-12-20,44.365,44.365,44.301,44.34,4716,39.7804771504396,39.7804771504396,39.723090685036,39.7580605623913,5259.49799970381,0.0,1.0
2022-12-21,44.44,44.5,44.24,44.24,1698,39.8477269145844,39.9015267259002,39.6683942101983,39.6683942101983,1893.68693882465,0.0,1.0
2022-12-22,44.46,44.46,44.285,44.285,10985,39.865660185023,39.865660185023,39.7087440686852,39.7087440686852,12250.9723339157,0.0,1.0
2022-12-23,44.25,44.27,44.2,44.21,3301,39.8163436913168,39.8343397788609,39.7713534724566,39.7803515162286,3668.57517436627,0.155,1.0
2022-12-27,44.06,44.1605,44.04,44.1605,2776,39.6453808596479,39.735811199557,39.6273847721038,39.735811199557,3085.11502091511,0.0,1.0
2022-12-28,43.8854,43.99,43.864,43.95,6962,39.4882750153879,39.5823945532435,39.4690192017157,39.5464023781553,7737.23731109906,0.0,1.0
2022-12-29,44.05,44.05,44.01,44.015,3388,39.6363828158758,39.6363828158758,39.6003906407876,39.6048896626737,3765.26285693818,0.0,1.0
2022-12-30,44.04,44.05,43.919,44.05,4970,39.6273847721038,39.6363828158758,39.518508442462,39.6363828158758,5523.42278600435,0.0,1.0
2023-01-03,44.19,44.19,44.08,44.14,1275,39.7623554286845,39.7623554286845,39.663376947192,39.7173652098243,1416.9746583814,0.0,1.0
2023-01-04,44.245,44.25,44.2279,44.25,1444,39.8118446694308,39.8163436913168,39.7964580145806,39.8163436913168,1604.79326015901,0.0,1.0
2023-01-05,44.25,44.25,44.1801,44.185,1914,39.8163436913168,39.8163436913168,39.7534473653502,39.7578564067985,2127.12901658196,0.0,1.0
2023-01-06,44.56,44.56,44.34,44.34,4548,40.0952830482503,40.0952830482503,39.8973260852653,39.8973260852653,5054.43195789695,0.0,1.0
2023-01-09,44.75,44.79,44.66,44.66,3395,40.2662458799193,40.3022380550075,40.1852634859708,40.1852634859708,3773.04232565086,0.0,1.0
2023-01-10,44.64,44.71,44.588,44.59,3474,40.1672673984267,40.2302537048311,40.1204775708121,40.1222771795665,3860.83918683685,0.0,1.0
2023-01-11,44.78,44.84,44.66,44.66,2238,40.2932400112354,40.3472282738677,40.1852634859708,40.1852634859708,2487.20728271182,0.0,1.0
2023-01-12,45.07,45.07,44.89,44.89,1701,40.5541832806248,40.5541832806248,40.3922184927279,40.3922184927279,1890.41089718177,0.0,1.0
2023-01-13,45.02,45.0598,44.94,45.01,4742,40.5091930617646,40.5450052759773,40.4372087115882,40.5001950179925,5270.03437650556,0.0,1.0
2023-01-17,44.975,45.02,44.9,45.0001,2342,40.4687018647904,40.5091930617646,40.4012165365,40.4912869546582,2602.78796072881,0.0,1.0
2023-01-18,45.23,45.23,45.1754,45.205,1211,40.6981519809776,40.6981519809776,40.6490226619822,40.6756568715475,1345.84808729402,0.0,1.0
2023-01-19,45.155,45.1687,45.11,45.1687,2569,40.6306666526872,40.642993972655,40.590175455713,40.642993972655,2855.06501755437,0.0,1.0
2023-01-20,45.03,45.1099,45.0012,45.09,2261,40.5181911055366,40.5900854752753,40.4922767394731,40.5721793681689,2512.76839419635,0.0,1.0
2023-01-23,45.045,45.062,45.01,45.02,938,40.5316881711947,40.5469848456072,40.5001950179925,40.5091930617646,1042.44880749941,0.0,1.0
2023-01-24,44.985,45.02,44.87,44.87,3600,40.6142002325844,40.645799588106,40.5103737787276,40.5103737787276,3987.42309518808,0.1517,1.0
2023-01-25,45.015,45.015,45.015,45.015,16,40.6412853944601,40.6412853944601,40.6412853944601,40.6412853944601,17.7218804230581,0.0,1.0
2023-01-26,45.02,45.09,44.9608,44.9608,3519,40.645799588106,40.7089982991493,40.592351535338,40.592351535338,3897.70607554635,0.0,1.0
2023-01-27,45.05,45.05,44.98,44.98,1259,40.6728847499817,40.6728847499817,40.6096860389384,40.6096860389384,1394.49046578939,0.0,1.0
2023-01-30,44.96,44.96,44.9498,44.96,1227,40.5916292643547,40.5916292643547,40.5824203093169,40.5916292643547,1359.04670494327,0.0,1.0
2023-01-31,45.025,45.0499,45.005,45.0499,506,40.650313781752,40.6727944661088,40.6322570071682,40.6727944661088,560.454468379213,0.0,1.0
2023-02-01,45.32,45.32,45.11,45.15,2160,40.9166512068628,40.9166512068628,40.7270550737331,40.7631686229006,2392.45385711285,0.0,1.0
2023-02-02,45.4242,45.5,45.405,45.46,6968,41.0107270024444,41.0791621781169,40.9933924988439,41.0430486289494,7717.87892424181,0.0,1.0
2023-02-03,45.14,45.25,45.14,45.2088,1935,40.7541402356088,40.8534524958196,40.7541402356088,40.816255540177,2143.23991366359,0.0,1.0
2023-02-06,44.965,45.004,44.89,44.964,4565,40.5961434580006,40.631354168439,40.5284305533114,40.5952406192714,5056.27400820377,0.0,1.0
2023-02-07,44.97,45.0,44.94,44.94,2044,40.6006576516466,40.6277428135222,40.5735724897709,40.5735724897709,2263.97022404567,0.0,1.0
2023-02-08,44.93,45.02,44.88,44.88,5615,40.564544102479,40.645799588106,40.5194021660195,40.5194021660195,6219.27241096696,0.0,1.0
2023-02-09,44.84,45.05,44.84,45.0,1282,40.4832886168519,40.6728847499817,40.4832886168519,40.6277428135222,1419.96566889753,0.0,1.0
2023-02-10,44.7,44.78,44.7,44.7,1648,40.3568911947654,40.4291182931006,40.3568911947654,40.3568911947654,1825.35368357499,0.0,1.0
2023-02-13,44.73,44.7569,44.44,44.44,578,40.3839763566411,40.4082627184563,40.1221531251762,40.1221531251762,640.202930282975,0.0,1.0
2023-02-14,44.64,44.7474,44.607,44.7474,5178,40.3027208710141,40.399685750529,40.2729271929508,40.399685750529,5735.24355191218,0.0,1.0
2023-02-15,44.595,44.636,44.51,44.63,6752,40.2620931282005,40.2991095160973,40.1853518362194,40.2936924837222,7478.63353853053,0.0,1.0
2023-02-16,44.48,44.54,44.48,44.4815,2575,40.1582666743438,40.2124369980951,40.1582666743438,40.1596209324375,2852.11513058591,0.0,1.0
2023-02-17,44.53,44.54,44.53,44.532,1852,40.2034086108032,40.2124369980951,40.2034086108032,40.2052142882616,2051.30765896898,0.0,1.0
2023-02-21,44.28,44.3393,44.25,44.31,3685,39.9776989285059,40.0312372651468,39.9506137666302,40.0047840903816,4081.57058493557,0.0,1.0
2023-02-22,44.18,44.2342,44.18,44.2342,1417,40.0213060391257,40.0704041556337,40.0213060391257,40.0704041556337,1564.24330427393,0.1483,1.0
2023-02-23,44.27,44.28,44.27,44.28,602,40.1028342768695,40.1118929699522,40.1028342768695,40.1118929699522,664.555024116375,0.0,1.0
2023-02-24,44.17,44.17,44.07,44.07,2189,40.0122473460431,40.0122473460431,39.9216604152166,39.9216604152166,2416.46336842316,0.0,1.0
2023-02-27,44.14,44.2023,44.13,44.2023,2526,39.9850712667951,40.0415069247,39.9760125737125,40.0415069247,2788.48171248831,0.0,1.0
2023-02-28,44.18,44.18,44.086,44.11,1894,40.0213060391257,40.0213060391257,39.9361543241489,39.9578951875472,2090.80932836614,0.0,1.0
2023-03-01,44.06,44.12,44.03,44.12,1044,39.912601722134,39.9669538806299,39.885425642886,39.9669538806299,1152.48412820182,0.0,1.0
2023-03-02,43.96,44.08,43.92,43.9368,9690,39.8220147913075,39.9307191082993,39.785780018977,39.8009986233558,10696.9072818732,0.0,1.0
2023-03-03,44.16,44.18,44.04,44.09,4459,40.0031886529604,40.0213060391257,39.8944843359687,39.9397778013819,4922.34360886199,0.0,1.0
2023-03-06,44.155,44.2298,44.155,44.2298,1497,39.9986593064191,40.0664183306773,39.9986593064191,40.0664183306773,1652.55626428939,0.0,1.0
2023-03-07,44.08,44.105,44.08,44.105,748,39.9307191082993,39.9533658410059,39.9307191082993,39.9533658410059,825.726176144598,0.0,1.0
2023-03-08,43.965,44.016,43.92,44.016,4916,39.8265441378489,39.8727434725703,39.785780018977,39.8727434725703,5426.83139295032,0.0,1.0
2023-03-09,43.9983,44.05,43.92,44.05,4916,39.8567095858141,39.9035430290513,39.785780018977,39.9035430290513,5426.83139295032,0.0,1.0
2023-03-10,44.255,44.2808,44.14,44.14,1473,40.0892462372456,40.1126176653988,39.9850712667951,39.9850712667951,1626.06237628475,0.0,1.0
2023-03-13,44.34,44.4061,44.34,44.4061,1792,40.166245128448,40.2261230897243,40.166245128448,40.2261230897243,1978.21030434642,0.0,1.0
2023-03-14,44.255,44.34,44.2227,44.2227,23718,40.0892462372456,40.166245128448,40.0599866585886,40.0599866585886,26182.584820585,0.0,1.0
2023-03-15,44.4,44.49,44.2461,44.49,14603,40.2205972869439,40.3021255246877,40.081184000402,40.3021255246877,16120.426938823,0.0,1.0
2023-03-16,44.255,44.35,44.1601,44.3499,2369,40.0892462372456,40.1753038215307,40.0032792398913,40.1752132345999,2615.16752845796,0.0,1.0
2023-03-17,44.4285,44.47,44.33,44.41,7479,40.2464145622295,40.2840081385224,40.1571864353654,40.2296559800266,8256.15784944578,0.0,1.0
2023-03-20,44.3044,44.3044,44.22,44.24,10412,40.1339961810738,40.1339961810738,40.0575408114563,40.0756581976216,11493.9317460128,0.0,1.0
2023-03-21,44.2697,44.2894,44.22,44.25,2358,40.1025625160771,40.1204081414499,40.0575408114563,40.0847168907042,2603.02449645583,0.0,1.0
2023-03-22,44.55,44.6194,44.244,44.244,2077,40.3564776831836,40.4193450131771,40.0792816748546,40.0792816748546,2292.82522440151,0.0,1.0
2023-03-23,44.59,44.6,44.53,44.56,4421,40.3927124555142,40.4017711485968,40.3383602970183,40.3655363762662,4880.39495285463,0.0,1.0
2023-03-24,44.4645,44.4645,44.34,44.455,6427,40.4133662757426,40.4133662757426,40.3002093955049,40.4047318150016,7071.25804740325,0.1483,1.0
2023-03-27,44.3,44.356,44.21,44.21,1989,40.2638537713321,40.314751645174,40.1820536169434,40.1820536169434,2188.38217773223,0.0,1.0
2023-03-28,44.1928,44.22,44.11,44.22,13036,40.1664206985491,40.1911425229866,40.0911645565115,40.1911425229866,14342.7602156448,0.0,1.0
2023-03-29,44.25,44.2899,44.14,44.25,5463,40.2184092411162,40.2546739762285,40.1184312746411,40.2184092411162,6010.62435241387,0.0,1.0
2023-03-30,44.345,44.3699,44.345,44.36,2557,40.3047538485265,40.327385224574,40.3047538485265,40.3183872075913,2813.3198735351,0.0,1.0
2023-03-31,44.47,44.47,44.4523,44.46,2476,40.4183651740664,40.4183651740664,40.4022778103699,40.4092762680232,2724.20023733786,0.0,1.0
2023-04-03,44.68,44.68,44.512,44.5597,3200,40.6092322009733,40.6092322009733,40.4565385794478,40.4998926612738,3520.77575100209,0.0,1.0
2023-04-04,44.75,44.832,44.659,44.659,20475,40.6728545432757,40.7473835728298,40.5901454982826,40.5901454982826,22527.4635943024,0.0,1.0
2023-04-05,44.8,44.84,44.8,44.825,850,40.7182990734916,40.7546546976644,40.7182990734916,40.7410213385996,935.206058859929,0.0,1.0
2023-04-06,44.76,44.83,44.76,44.82,2049,40.6819434493189,40.7455657916212,40.6819434493189,40.736476885578,2254.39672306352,0.0,1.0
2023-04-10,44.65,44.65,44.572,44.5748,5784,40.5819654828438,40.5819654828438,40.5110720157069,40.513616909399,6363.80216993627,0.0,1.0
2023-04-11,44.631,44.661,44.58,44.58,3980,40.5646965613617,40.5919632794913,40.5183431405414,40.5183431405414,4378.96484030885,0.0,1.0
2023-04-12,44.76,44.81,44.6834,44.81,5469,40.6819434493189,40.7273879795348,40.612322429028,40.7273879795348,6017.225806947,0.0,1.0
2023-04-13,44.79,44.83,44.78,44.78,858,40.7092101674484,40.7455657916212,40.7001212614052,40.7001212614052,944.007998237435,0.0,1.0
2023-04-14,44.62,44.7,44.62,44.66,9231,40.5546987647142,40.6274100130597,40.5546987647142,40.591054388887,10156.3377992188,0.0,1.0
2023-04-17,44.485,44.5194,44.448,44.49,11458,40.4319985331311,40.4632643699197,40.3983695807713,40.4365429861527,12606.5776734319,0.0,1.0
2023-04-18,44.5154,44.545,44.49,44.545,2053,40.4596288075024,40.4865319693903,40.4365429861527,40.4865319693903,2258.79769275228,0.0,1.0
2023-04-19,44.47,44.52,44.424,44.49,2434,40.4183651740664,40.4638097042823,40.3765562062677,40.4365429861527,2677.99005560596,0.0,1.0
2023-04-20,44.575,44.6006,44.47,44.47,1391,40.5137986875199,40.5370662869904,40.4183651740664,40.4183651740664,1530.43720926372,0.0,1.0
2023-04-21,44.425,44.48,44.38,44.4204,2036,40.5122535734925,40.5624094304771,40.4712169632324,40.5080587199992,2232.64054753009,0.1483,1.0
2023-04-24,44.57,44.57,44.43,44.57,2365,40.6444826509974,40.6444826509974,40.5168131968547,40.6444826509974,2593.41596017125,0.0,1.0
2023-04-25,44.67,44.685,44.6301,44.67,2968,40.7356751182422,40.7493539883289,40.6992893238115,40.7356751182422,3254.65478637981,0.0,1.0
2023-04-26,44.575,44.635,44.57,44.635,2641,40.6490422743597,40.7037577547065,40.6444826509974,40.7037577547065,2896.07253734133,0.0,1.0
2023-04-27,44.51,44.55,44.496,44.496,3636,40.5897671706506,40.6262441575485,40.5770002252363,40.5770002252363,3987.17142967553,0.0,1.0
2023-04-28,44.6202,44.64,44.5806,44.591,6632,40.6902612695543,40.7083173780688,40.6541490525254,40.6636330691188,7272.5305064929,0.0,1.0
2023-05-01,44.44,44.5,44.394,44.42,2088,40.5259324435792,40.5806479239261,40.4839839086466,40.5076939501303,2289.66280119981,0.0,1.0
2023-05-02,44.57,44.64,44.51,44.51,3175,40.6444826509974,40.7083173780688,40.5897671706506,40.5897671706506,3481.64721925738,0.0,1.0
2023-05-03,44.71,44.72,44.63,44.63,1505,40.7721521051401,40.7812713518646,40.6991981313443,40.6991981313443,1650.35561101807,0.0,1.0
2023-05-04,44.695,44.81,44.695,44.764,1745,40.7584732350534,40.8633445723849,40.7584732350534,40.8213960374523,1913.53524333988,0.0,1.0
2023-05-05,44.605,44.605,44.56,44.5822,702,40.6764000145331,40.6764000145331,40.635363404273,40.6556081320013,769.800424541317,0.0,1.0
2023-05-08,44.51,44.54,44.4844,44.51,2697,40.5897671706506,40.617124910824,40.5664218990359,40.5897671706506,2957.48111821642,0.0,1.0
2023-05-09,44.455,44.49,44.448,44.448,3041,40.5396113136659,40.5715286772016,40.5332278409588,40.5332278409588,3334.7052578777,0.0,1.0
2023-05-10,44.645,44.66,44.58,44.62,3800,40.712877001431,40.7265558715177,40.6536018977219,40.6900788846198,4167.01084509545,0.0,1.0
2023-05-11,44.68,44.75,44.68,44.72,5693,40.7447943649667,40.808629092038,40.7447943649667,40.7812713518646,6242.84019503378,0.0,1.0
2023-05-12,44.575,44.62,44.575,44.605,435,40.6490422743597,40.6900788846198,40.6490422743597,40.6764000145331,477.013083583294,0.0,1.0
2023-05-15,44.5265,44.55,44.51,44.5114,3901,40.604813927746,40.6262441575485,40.5897671706506,40.591043865192,4277.76560703087,0.0,1.0
2023-05-16,44.42,44.45,44.42,44.44,4057,40.5076939501303,40.5350516903037,40.5076939501303,40.5259324435792,4448.83236804006,0.0,1.0
2023-05-17,44.4,44.43,44.4,44.43,986,40.4894554566813,40.5168131968547,40.4894554566813,40.5168131968547,1081.22965612213,0.0,1.0
2023-05-18,44.36,44.36,44.34,44.341,821,40.4529784697834,40.4529784697834,40.4347399763344,40.4356519010069,900.293658900884,0.0,1.0
2023-05-19,44.25,44.3299,44.24,44.24,4138,40.3526667558141,40.4255295371427,40.3435475090897,40.3435475090897,4537.65549394868,0.0,1.0
2023-05-22,44.22,44.279,44.2,44.23,3581,40.3253090156407,40.3791125713151,40.3070705221918,40.3344282623652,3926.85943060179,0.0,1.0
2023-05-23,44.1,44.12,44.061,44.061,10366,40.351116483871,40.3694163099408,40.3154318230349,40.3154318230349,11329.0694244539,0.1483,1.0
2023-05-24,43.9977,44.1,43.77,44.1,9843,40.257512873524,40.351116483871,40.0491693537196,40.351116483871,10757.4792923886,0.0,1.0
2023-05-25,43.8454,43.938,43.83,43.938,1837,40.1181596980026,40.2028878927057,40.1040688319289,40.2028878927057,2007.66935488345,0.0,1.0
2023-05-26,43.895,43.91,43.826,43.851,2493,40.1635432666557,40.177268136208,40.100408866715,40.1232836493022,2724.61605973023,0.0,1.0
2023-05-30,44.105,44.105,44.051,44.07,525,40.3556914403884,40.3556914403884,40.30628191,40.3236667447663,573.77594518988,0.0,1.0
2023-05-31,44.2074,44.2074,44.1416,44.15,2407,40.4493865498657,40.4493865498657,40.3891801220961,40.3968660490454,2630.62609537532,0.0,1.0
2023-06-01,44.28,44.3,44.23,44.296,6670,40.515814918499,40.5341147445688,40.4700653533246,40.5304547793548,7289.68677031714,0.0,1.0
2023-06-02,44.24,44.24,44.216,44.231,2047,40.4792152663595,40.4792152663595,40.4572554750757,40.4709803446281,2237.17973295939,0.0,1.0
2023-06-05,44.19,44.2241,44.12,44.2241,5450,40.433465701185,40.464666904634,40.3694163099408,40.464666904634,5956.34076435208,0.0,1.0
2023-06-06,44.21,44.242,44.12,44.12,7871,40.4517655272548,40.4810452489664,40.3694163099408,40.3694163099408,8602.26755159912,0.0,1.0
2023-06-07,44.11,44.21,44.08,44.191,6623,40.3602663969059,40.4517655272548,40.3328166578012,40.4343806924885,7238.32016189061,0.0,1.0
2023-06-08,44.2204,44.24,44.19,44.19,13500,40.4612814368111,40.4792152663595,40.433465701185,40.433465701185,14754.2385905969,0.0,1.0
2023-06-09,44.18,44.22,44.18,44.1903,646,40.4243157881501,40.4609154402897,40.4243157881501,40.433740198576,706.017639224119,0.0,1.0
2023-06-12,44.245,44.245,44.17,44.17,752,40.4837902228769,40.4837902228769,40.4151658751152,40.4151658751152,821.865734824361,0.0,1.0
2023-06-13,44.145,44.23,44.1348,44.2225,1403,40.392291092528,40.4700653533246,40.3829581812324,40.4632029185484,1533.34790685981,0.0,1.0
2023-06-14,44.17,44.24,44.17,44.239,1899,40.4151658751152,40.4792152663595,40.4151658751152,40.478300275056,2075.42956174397,0.0,1.0
2023-06-15,44.32,44.32,44.225,44.2757,2814,40.5524145706386,40.5524145706386,40.4654903968071,40.511880455894,3075.43906621775,0.0,1.0
2023-06-16,44.235,44.27,44.2,44.2,6025,40.474640309842,40.5066650054641,40.4426156142199,40.4426156142199,6584.76203765529,0.0,1.0
2023-06-20,44.28,44.281,44.28,44.281,507,40.515814918499,40.5167299098025,40.515814918499,40.5167299098025,554.103627069084,0.0,1.0
2023-06-21,44.28,44.28,44.178,44.2099,4268,40.515814918499,40.515814918499,40.4224858055431,40.4516740281244,4664.52520775316,0.0,1.0
2023-06-22,44.12,44.19,44.12,44.18,2098,40.3694163099408,40.433465701185,40.3694163099408,40.4243157881501,2292.91796763498,0.0,1.0
2023-06-23,44.174,44.2,44.14,44.15,2129,40.4188258403292,40.4426156142199,40.3877161360105,40.3968660490454,2326.79807106524,0.0,1.0
2023-06-26,44.25,44.25,44.201,44.201,1630,40.4883651793943,40.4883651793943,40.4435306055234,40.4435306055234,1781.4376964943,0.0,1.0
2023-06-27,44.075,44.075,44.02,44.02,7888,40.4639349115912,40.4639349115912,40.4134410620135,40.4134410620135,8591.937505821,0.1483,1.0
2023-06-28,44.14,44.1548,44.12,44.144,5608,40.5236094610921,40.5371968969785,40.5052480612457,40.5272817410614,6108.4667257409,0.0,1.0
2023-06-29,43.99,43.99,43.94,43.9781,8972,40.3858989622438,40.3858989622438,40.3399954626277,40.3749739293352,9772.67536792926,0.0,1.0
2023-06-30,44.05,44.05,43.97,43.97,607,40.4409831617831,40.4409831617831,40.3675375623974,40.3675375623974,661.169633117818,0.0,1.0
2023-07-03,43.99,43.99,43.99,43.99,198,40.3858989622438,40.3858989622438,40.3858989622438,40.3858989622438,215.669830901694,0.0,1.0
2023-07-05,43.835,43.8797,43.8,43.8797,567,40.2435981134339,40.2846358420907,40.2114656637026,40.2846358420907,617.599970309395,0.0,1.0
2023-07-06,43.59,43.93,43.504,43.93,154896,40.018670965315,40.3308147627045,39.9397169459753,40.3308147627045,168719.162259337,0.0,1.0
2023-07-07,43.55,43.637,43.55,43.637,1007,39.9819481656221,40.0618202549542,39.9819481656221,40.0618202549542,1096.86626120205,0.0,1.0
2023-07-10,43.71,43.71,43.65,43.651,736,40.1288393643937,40.1288393643937,40.0737551648543,40.0746732348467,801.681795674981,0.0,1.0
2023-07-11,43.79,43.79,43.7701,43.7701,1079,40.2022849637794,40.2022849637794,40.1840153709322,40.1840153709322,1175.29165425721,0.0,1.0
2023-07-12,44.105,44.105,43.9972,44.01,4156,40.4914770113608,40.4914770113608,40.3925090661885,40.4042603620903,4526.88796579515,0.0,1.0
2023-07-13,44.34,44.36,44.2899,44.2899,2039,40.7072234595565,40.725584859403,40.6612281529412,40.6612281529412,2220.96356165936,0.0,1.0
2023-07-14,44.18,44.33,44.18,44.33,1145,40.560332260785,40.6980427596333,40.560332260785,40.6980427596333,1247.18159789111,0.0,1.0
2023-07-17,44.22,44.23,44.19,44.19,828,40.5970550604779,40.6062357604011,40.5695129607082,40.5695129607082,901.892020134354,0.0,1.0
2023-07-18,44.275,44.315,44.275,44.315,988,40.6475489100556,40.6842717097485,40.6475489100556,40.6842717097485,1076.17067136805,0.0,1.0
2023-07-19,44.37,44.37,44.302,44.3023,2297,40.7347655593262,40.7347655593262,40.6723367998483,40.672612220846,2501.98788677368,0.0,1.0
2023-07-20,44.1945,44.1945,44.17,44.17,291,40.5736442756737,40.5736442756737,40.5511515608618,40.5511515608618,316.969296931276,0.0,1.0
2023-07-21,44.0714,44.104,44.0714,44.104,312,40.6009109544456,40.630943803348,40.6009109544456,40.630943803348,338.669169650599,0.1528,1.0
2023-07-24,44.0428,44.135,44.021,44.135,4296,40.5745631176785,40.6595026473962,40.5544798015414,40.6595026473962,4663.21395134286,0.0,1.0
2023-07-25,43.985,44.0042,43.97,43.97,1108,40.5213146923241,40.5390027505733,40.5074958968168,40.5074958968168,1202.70974350277,0.0,1.0
2023-07-26,44.1132,44.12,44.0394,44.0414,4111,40.6394193312591,40.645683851889,40.5714308573636,40.5732733634312,4462.40050138978,0.0,1.0
2023-07-27,43.87,44.12,43.87,44.12,318,40.4153705934354,40.645683851889,40.4153705934354,40.645683851889,345.182038297726,0.0,1.0
2023-07-28,43.99,43.99,43.941,43.941,3887,40.5259209574931,40.5259209574931,40.4807795588362,40.4807795588362,4219.25340523038,0.0,1.0
2023-07-31,44.08,44.09,44.04,44.08,1946,40.6088337305364,40.6180462608746,40.5719836091839,40.6088337305364,2112.34039788483,0.0,1.0
2023-08-01,43.87,43.87,43.84,43.84,933,40.4153705934354,40.4153705934354,40.387733002421,40.387733002421,1012.75107462823,0.0,1.0
2023-08-02,43.74,43.74,43.7,43.7,506,40.2956076990396,40.2956076990396,40.258757577687,40.258757577687,549.251922574368,0.0,1.0
2023-08-03,43.54,43.54,43.53,43.53,537,40.1113570922767,40.1113570922767,40.1021445619385,40.1021445619385,582.901743917857,0.0,1.0
2023-08-04,43.79,43.79,43.708,43.708,1220,40.3416703507303,40.3416703507303,40.2661276019575,40.2661276019575,1324.28329158247,0.0,1.0
2023-08-07,43.8,43.81,43.73,43.76,3420,40.3508828810684,40.3600954114066,40.2863951687014,40.3140327597158,3712.33512886233,0.0,1.0
2023-08-08,43.89,43.89,43.84,43.87,3010,40.4337956541117,40.4337956541117,40.387733002421,40.4153705934354,3267.289104642,0.0,1.0
2023-08-09,43.93,43.93,43.88,43.881,1653,40.4706457754643,40.4706457754643,40.4245831237736,40.4255043768074,1794.29531228346,0.0,1.0
2023-08-10,43.75,43.9698,43.75,43.9575,9315,40.3048202293777,40.5073116462101,40.3048202293777,40.4959802338942,10111.2285746645,0.0,1.0
2023-08-11,43.64,43.6517,43.64,43.6517,2551,40.2034823956581,40.2142610561537,40.2034823956581,40.2142610561537,2769.05465313679,0.0,1.0
2023-08-14,43.6,43.6278,43.6,43.6278,273,40.1666322743055,40.1922431086456,40.1666322743055,40.1922431086456,296.335523444274,0.0,1.0
2023-08-15,43.5197,43.561,43.5,43.561,2643,40.0926556556903,40.1307034059868,40.0745069709241,40.1307034059868,2868.9186390594,0.0,1.0
2023-08-16,43.4422,43.546,43.4242,43.51,4491,40.0212585455696,40.1168846104796,40.004675990961,40.0837195012623,4874.88218237449,0.0,1.0
2023-08-17,43.38,43.434,43.3101,43.434,3780,39.9639566068664,40.0137042706924,39.8995610198028,40.0137042706924,4103.10724768995,0.0,1.0
2023-08-18,43.45,43.45,43.439,43.439,642,40.0284443192334,40.0284443192334,40.0183105358614,40.0183105358614,696.876945242578,0.0,1.0
2023-08-21,43.285,43.2906,43.04,43.04,1172,39.876437568654,39.8815965856434,39.6507305753695,39.6507305753695,1272.18034240546,0.0,1.0
2023-08-22,43.12,43.159,43.12,43.12,1165,39.88150446034,39.9175753943371,39.88150446034,39.88150446034,1259.60142877648,0.1705,1.0
2023-08-23,43.46,43.46,43.33,43.33,616,40.1959690131349,40.1959690131349,40.075732566478,40.075732566478,666.021012983961,0.0,1.0
2023-08-24,43.39,43.41,43.39,43.41,953,40.1312263110889,40.1497242259592,40.1312263110889,40.1497242259592,1030.38640482746,0.0,1.0
2023-08-25,43.39,43.39,43.2717,43.2717,2015,40.1312263110889,40.1312263110889,40.0218111446311,40.0218111446311,2178.6239304589,0.0,1.0
2023-08-28,43.48,43.48,43.4001,43.41,6421,40.2144669280052,40.2144669280052,40.1405677580984,40.1497242259592,6942.40409800326,0.0,1.0
2023-08-29,43.69,43.69,43.57,43.57,642,40.4086950341432,40.4086950341432,40.2977075449215,40.2977075449215,694.132289506011,0.0,1.0
2023-08-30,43.66,43.67,43.66,43.67,899,40.3809481618378,40.3901971192729,40.3809481618378,40.3901971192729,972.001445897046,0.0,1.0
2023-08-31,43.75,43.75,43.75,43.75,372,40.4641887787541,40.4641887787541,40.4641887787541,40.4641887787541,402.20749485395,0.0,1.0
2023-09-01,43.62,43.6399,43.574,43.62,5666,40.3439523320972,40.3623577573931,40.3014071278955,40.3439523320972,6126.09587592065,0.0,1.0
2023-09-05,43.39,43.5101,43.39,43.51,4979,40.1312263110889,40.242306289885,40.1312263110889,40.2422138003106,5383.30945397263,0.0,1.0
2023-09-06,43.3218,43.35,43.3,43.32,11872,40.0681484213812,40.0942304813483,40.0479856941726,40.0664836090429,12836.0413411454,0.0,1.0
2023-09-07,43.405,43.405,43.32,43.34,4375,40.1450997472416,40.1450997472416,40.0664836090429,40.0849815239132,4730.26287630654,0.0,1.0
2023-09-08,43.46,43.47,43.43,43.43,597,40.1959690131349,40.20521797057,40.1682221408295,40.1682221408295,645.478157064001,0.0,1.0
2023-09-11,43.45,43.45,43.41,43.41,4606,40.1867200556998,40.1867200556998,40.1497242259592,40.1497242259592,4980.02075617552,0.0,1.0
2023-09-12,43.48,43.48,43.41,43.43,2806,40.2144669280052,40.2144669280052,40.1497242259592,40.1682221408295,3033.85545849512,0.0,1.0
2023-09-13,43.54,43.54,43.45,43.45,773,40.269960672616,40.269960672616,40.1867200556998,40.1867200556998,835.769875059419,0.0,1.0
2023-09-14,43.53,43.534,43.4801,43.534,1441,40.2607117151809,40.264411298155,40.2145594175795,40.264411298155,1558.01344108748,0.0,1.0
2023-09-15,43.46,43.46,43.44,43.44,659,40.1959690131349,40.1959690131349,40.1774710982646,40.1774710982646,712.512739539659,0.0,1.0
2023-09-18,43.47,43.47,43.36,43.36,1337,40.20521797057,40.20521797057,40.1034794387835,40.1034794387835,1445.56833499928,0.0,1.0
2023-09-19,43.37,43.422,43.37,43.41,1900,40.1127283962186,40.1608229748813,40.1127283962186,40.1497242259592,2054.28559199598,0.0,1.0
2023-09-20,43.34,43.477,43.34,43.477,683,40.0849815239132,40.2116922407746,40.0849815239132,40.2116922407746,738.461610175397,0.0,1.0
2023-09-21,43.1,43.16,43.09,43.09,18844,39.8630065454697,39.9185002900806,39.8537575880346,39.8537575880346,20374.1882608275,0.0,1.0
2023-09-22,43.025,43.06,42.972,42.972,647,39.9536463283341,39.9861478419074,39.9044297506374,39.9044297506374,696.736782701573,0.173,1.0
2023-09-25,42.8098,42.86,42.79,42.84,3837,39.7538084505919,39.8004249072028,39.7354218800562,39.7818526137323,4131.96141456868,0.0,1.0
2023-09-26,42.735,42.77,42.7303,42.77,369,39.6843480730124,39.7168495865857,39.6799835840468,39.7168495865857,397.36610945422,0.0,1.0
2023-09-27,42.625,42.625,42.606,42.61,764,39.5822004589249,39.5822004589249,39.5645567801279,39.568271238822,822.730914967543,0.0,1.0
2023-09-28,42.72,42.72,42.56,42.57,2392,39.6704188529096,39.6704188529096,39.5218405051459,39.5311266518811,2575.88003743765,0.0,1.0
2023-09-29,42.73,42.8319,42.7,42.8319,1550,39.6797049996448,39.7743308348768,39.6518465594391,39.7743308348768,1669.15303429279,0.0,1.0
2023-10-02,42.46,42.62,42.46,42.62,887,39.4289790377935,39.5775573855572,39.4289790377935,39.5775573855572,955.186284785618,0.0,1.0
2023-10-03,42.14,42.1886,42.14,42.18,1205,39.1318223422661,39.1769530153993,39.1318223422661,39.168966929207,1297.63187504698,0.0,1.0
2023-10-04,42.31,42.31,42.15,42.21,6076,39.2896868367651,39.2896868367651,39.1411084890013,39.1968253694127,6543.07989442774,0.0,1.0
2023-10-05,42.37,42.37,42.32,42.3482,3288,39.3454037171764,39.3454037171764,39.2989729835003,39.3251599172936,3540.75817855142,0.0,1.0
2023-10-06,42.2,42.2899,42.2,42.2899,2614,39.1875392226775,39.2710216818272,39.1875392226775,39.2710216818272,2814.94582686539,0.0,1.0
2023-10-09,42.58,42.58,42.42,42.42,1277,39.5404127986163,39.5404127986163,39.3918344508526,39.3918344508526,1375.16672567219,0.0,1.0
2023-10-10,42.57,42.61,42.47,42.47,3156,39.5311266518811,39.568271238822,39.4382651845288,39.4382651845288,3398.61095240519,0.0,1.0
2023-10-11,42.695,42.7399,42.61,42.695,8241,39.6472034860715,39.6888982849127,39.568271238822,39.6472034860715,8874.5097778109,0.0,1.0
2023-10-12,42.475,42.6,42.432,42.6,720,39.4429082578964,39.5589850920868,39.4029778269349,39.5589850920868,775.348506252136,0.0,1.0
2023-10-13,42.54,42.58,42.54,42.55,1065,39.5032682116754,39.5404127986163,39.5032682116754,39.5125543584106,1146.86966549795,0.0,1.0
2023-10-16,42.395,42.4526,42.38,42.38,391,39.3686190840145,39.4221072892095,39.3546898639117,39.3546898639117,421.057313811924,0.0,1.0
2023-10-17,42.09,42.15,42.09,42.134,8675,39.08539160859,39.1411084890013,39.08539160859,39.126250654225,9341.87262741288,0.0,1.0
2023-10-18,41.965,42.09,41.965,42.09,1230,38.9693147743996,39.08539160859,38.9693147743996,39.08539160859,1324.55369818073,0.0,1.0
2023-10-19,41.83,41.852,41.81,41.81,1045,38.8439517934739,38.8643813162914,38.8253795000035,38.8253795000035,1125.33220699095,0.0,1.0
2023-10-20,41.9001,41.926,41.87,41.926,437,38.9090476820879,38.9330988021322,38.8810963804149,38.9330988021322,470.593468378033,0.0,1.0
2023-10-23,42.035,42.0667,41.76,41.76,1300,39.0343178015462,39.0637548866969,38.7789487663273,38.7789487663273,1399.93480295525,0.0,1.0
2023-10-24,41.975,41.975,41.87,41.87,1154,39.1398084284584,39.1398084284584,39.0419006289352,39.0419006289352,1237.59292507881,0.1736,1.0
2023-10-25,41.75,41.83,41.73,41.83,3049,38.9300060009086,39.004602419593,38.9113568962375,39.004602419593,3269.86206981394,0.0,1.0
2023-10-26,41.93,41.93,41.77,41.77,1748,39.0978479429485,39.0978479429485,38.9486551055797,38.9486551055797,1874.62082585594,0.0,1.0
2023-10-27,41.935,41.9799,41.8901,41.94,4201,39.1025102191162,39.1443774591028,39.0606429791296,39.107172495284,4505.31011980596,0.0,1.0
2023-10-30,41.93,41.93,41.85,41.85,1413,39.0978479429485,39.0978479429485,39.0232515242641,39.0232515242641,1515.35424881833,0.0,1.0
2023-10-31,41.9366,41.99,41.93,41.942,12336,39.1040021474899,39.1537952569617,39.0978479429485,39.1090374057511,13229.5895353312,0.0,1.0
2023-11-01,42.21,42.21,41.92,41.92,3056,39.3589354083438,39.3589354083438,39.0885233906129,39.0885233906129,3277.36913261771,0.0,1.0
2023-11-02,42.53,42.78,42.31,42.31,5496,39.6573210830813,39.89043489147,39.4521809316992,39.4521809316992,5894.11673850357,0.0,1.0
2023-11-03,42.83,42.8789,42.78,42.8303,1852,39.9370576531477,39.9826547140685,39.89043489147,39.9373373897178,1986.15433036911,0.0,1.0
2023-11-06,42.7,42.7,42.66,42.66,214,39.8158384727856,39.8158384727856,39.7785402634434,39.7785402634434,229.501634286711,0.0,1.0
2023-11-07,42.8028,42.823,42.71,42.71,837,39.911694870795,39.9305304665128,39.8251630251211,39.8251630251211,897.630223822323,0.0,1.0
2023-11-08,42.92,42.93,42.8822,42.8822,1332,40.0209786241676,40.0303031765032,39.9857318163392,39.9857318163392,1428.48680780327,0.0,1.0
2023-11-09,42.6778,42.9,42.6778,42.9,496,39.7951379666007,40.0023295194965,39.7951379666007,40.0023295194965,531.929021524339,0.0,1.0
2023-11-10,42.725,42.725,42.72,42.72,383,39.8391498536244,39.8391498536244,39.8344875774567,39.8344875774567,410.74357912061,0.0,1.0
2023-11-13,42.73,42.73,42.66,42.66,7005,39.8438121297922,39.8438121297922,39.7785402634434,39.7785402634434,7512.42499148791,0.0,1.0
2023-11-14,43.185,43.2293,43.1307,43.2,11923,40.2680792610596,40.3093870279061,40.2174469418776,40.2820660895629,12786.6728299087,0.0,1.0
2023-11-15,43.01,43.07,43.01,43.07,1151,40.1048995951875,40.1608469092008,40.1048995951875,40.1608469092008,1234.37561244862,0.0,1.0
2023-11-16,43.15,43.185,43.09,43.09,2635,40.2354433278852,40.2680792610596,40.1794960138719,40.1794960138719,2825.87292684806,0.0,1.0
2023-11-17,43.23,43.23,43.21,43.223,674,40.3100397465696,40.3100397465696,40.2913906418985,40.3035125599347,722.8229042488,0.0,1.0
2023-11-20,43.305,43.305,43.271,43.271,512,40.3799738890862,40.3799738890862,40.3482704111453,40.3482704111453,549.088022218673,0.0,1.0
2023-11-21,43.1448,43.1485,43.12,43.12,3141,40.3939607175895,40.397424811864,40.3707419235333,40.3707419235333,3354.90292094553,0.1752,1.0
2023-11-22,43.19,43.19,43.16,43.1811,457,40.4362788422403,40.4362788422403,40.4081915913659,40.4279462911476,488.121819443524,0.0,1.0
2023-11-24,43.09,43.09,43.09,43.09,28,40.3426546726588,40.3426546726588,40.3426546726588,40.3426546726588,29.9068073182028,0.0,1.0
2023-11-27,43.25,43.25,43.194,43.194,267,40.4924533439892,40.4924533439892,40.4400238090236,40.4400238090236,285.182769784291,0.0,1.0
2023-11-28,43.4287,43.4287,43.3097,43.3097,2062,40.6597597350313,40.6597597350313,40.5483469732293,40.5483469732293,2202.42273893336,0.0,1.0
2023-11-29,43.6591,43.68,43.61,43.61,4593,40.875469821747,40.8950372731896,40.8295003544825,40.8295003544825,4905.78450044662,0.0,1.0
2023-11-30,43.536,43.574,43.51,43.57,2125,40.7602184689922,40.7957956534332,40.735876184901,40.7920506866499,2269.71305539932,0.0,1.0
2023-12-01,43.85,43.85,43.53,43.53,6861,41.0541983614781,41.0541983614781,40.7546010188173,40.7546010188173,7328.23589322104,0.0,1.0
2023-12-04,43.74,43.74,43.7,43.7,530,40.9512117749384,40.9512117749384,40.9137621071058,40.9137621071058,566.093138523124,0.0,1.0
2023-12-05,43.9428,43.9428,43.91,43.938,1413,41.1410815908497,41.1410815908497,41.1103728632269,41.1365876307098,1509.22566930787,0.0,1.0
2023-12-06,44.01,44.083,43.71,43.71,1348,41.2039970328084,41.2723426766029,40.923124524064,40.923124524064,1439.79915231919,0.0,1.0
2023-12-07,44.0719,44.142,44.058,44.1,4029,41.2619503937794,41.327580936656,41.2489366342075,41.2882587854318,4303.3759530371,0.0,1.0
2023-12-08,43.87,43.87,43.85,43.85,1045,41.0729231953944,41.0729231953944,41.0541983614781,41.0541983614781,1116.16477312578,0.0,1.0
2023-12-11,43.865,43.892,43.8,43.8503,2435,41.0682419869153,41.0935205127023,41.0073862766873,41.0544792339868,2600.82413642228,0.0,1.0
2023-12-12,43.935,43.935,43.85,43.9072,2601,41.1337789056223,41.1337789056223,41.0541983614781,41.1077513864787,2778.12877980877,0.0,1.0
2023-12-13,44.44,44.44,43.99,43.99,2376,41.6065809620088,41.6065809620088,41.1852721988921,41.1852721988921,2537.80622100178,0.0,1.0
2023-12-14,44.7884,44.7884,44.7808,44.7808,223,41.9327675688307,41.9327675688307,41.9256521319425,41.9256521319425,238.186358284257,0.0,1.0
2023-12-15,44.72,44.83,44.7035,44.8,5120,41.8687286368369,41.9717152233765,41.853280648856,41.9436279725021,5468.67333818565,0.0,1.0
2023-12-18,44.71,44.71,44.67,44.7004,2044,41.8593662198788,41.8593662198788,41.8219165520462,41.850378299599,2183.1969342288,0.0,1.0
2023-12-19,44.7488,44.79,44.71,44.73,6695,41.8956923976764,41.934265555544,41.8593662198788,41.8780910537951,7150.93124983455,0.0,1.0
2023-12-20,44.8605,44.8605,44.81,44.85,2244,42.1528572631256,42.1528572631256,42.1054052888545,42.1429910110494,2388.14088856703,0.16297786,1.0
2023-12-21,44.895,44.9534,44.82,44.9534,608,42.1852749485187,42.2401501029233,42.1148017194032,42.2401501029233,647.054215797128,0.0,1.0
2023-12-22,44.67,44.684,44.67,44.684,208,42.1389505459134,42.1521572911036,42.1389505459134,42.1521572911036,220.493388649449,0.1757,1.0
2023-12-26,44.765,44.765,44.74,44.74,243,42.2285677454178,42.2285677454178,42.2049842718641,42.2049842718641,257.595641547193,0.0,1.0
2023-12-27,44.9757,44.9757,44.94,44.94,261,42.4273292605292,42.4273292605292,42.3936520602944,42.3936520602944,276.676800180318,0.0,1.0
2023-12-28,44.9102,44.96,44.847,44.92,20641,42.3655405598183,42.4125188391374,42.3059215386743,42.3747852814514,21880.7886303523,0.0,1.0
2023-12-29,44.855,44.88,44.83,44.836,12555,42.3134682502115,42.3370517237653,42.2898847766577,42.2955448103106,13309.108146605,0.0,1.0
2024-01-02,44.7,44.73,44.66,44.73,3245,42.167250714178,42.1955508824425,42.1295171564919,42.1955508824425,3439.9088758051,0.0,1.0
2024-01-03,44.6,44.77,44.505,44.77,1386,42.0729168199628,42.2332844401286,41.9832996204584,42.2332844401286,1469.24921475066,0.0,1.0
2024-01-04,44.4559,44.5,44.41,44.44,4199,41.9369816783988,41.9785829257477,41.893682420954,41.9219825892186,4451.21028336075,0.0,1.0
2024-01-05,44.385,44.385,44.35,44.38,1206,41.8700989474002,41.8700989474002,41.8370820844249,41.8653822526895,1278.4376284194,0.0,1.0
2024-01-08,44.4916,44.5112,44.4916,44.5112,202,41.9706588786336,41.9891483218998,41.9706588786336,41.9891483218998,214.133002438407,0.0,1.0
2024-01-09,44.515,44.52,44.47,44.47,1727,41.9927330098799,41.9974497045907,41.9502827574831,41.9502827574831,1830.73116441153,0.0,1.0
2024-01-10,44.5404,44.5404,44.54,44.54,388,42.0166938190106,42.0166938190106,42.0163164834337,42.0163164834337,411.304974980703,0.0,1.0
2024-01-11,44.705,44.74,44.65,44.65,2407,42.1719674088887,42.2049842718641,42.1200837670704,42.1200837670704,2551.57493499627,0.0,1.0
2024-01-12,44.8014,44.84,44.761,44.761,3967,42.2629052829122,42.2993181660792,42.2247943896492,42.2247943896492,4205.27534986713,0.0,1.0
2024-01-16,44.5418,44.623,44.5418,44.623,1500,42.0180144935296,42.0946136156323,42.0180144935296,42.0946136156323,1590.09655276045,0.0,1.0
2024-01-17,44.3853,44.3976,44.3853,44.3976,274,41.8703819490829,41.8819850180713,41.8703819490829,41.8819850180713,290.457636970908,0.0,1.0
2024-01-18,44.3529,44.395,44.3,44.395,3454,41.8398177673572,41.8795323368217,41.7899151373173,41.8795323368217,3661.46232882306,0.0,1.0
2024-01-19,44.3845,44.41,44.36,44.38,7491,41.8696272779292,41.893682420954,41.8465154738464,41.8653822526895,7940.94218448567,0.0,1.0
2024-01-22,44.4547,44.55,44.4547,44.55,5051,41.9358496716682,42.0257498728552,41.9358496716682,42.0257498728552,5354.38512532868,0.0,1.0
2024-01-23,44.2395,44.24,44.17,44.17,2517,41.8922674125408,41.8927408838437,41.8264549014326,41.8264549014326,2658.02804139139,0.169,1.0
2024-01-24,44.179,44.24,44.179,44.24,885,41.8349773848854,41.8927408838437,41.8349773848854,41.8927408838437,934.586736842026,0.0,1.0
2024-01-25,44.31,44.31,43.98,43.98,9320,41.9590268662549,41.9590268662549,41.6465358063166,41.6465358063166,9842.20156764708,0.0,1.0
2024-01-26,44.2754,44.62,44.2754,44.62,25148,41.9262626520916,42.2525790740757,41.9262626520916,42.2525790740757,26557.0477492692,0.0,1.0
2024-01-29,44.4654,44.49,44.4,44.4,19251,42.1061817472076,42.1294765353121,42.0442517007835,42.0442517007835,20329.6375942891,0.0,1.0
2024-01-30,44.4964,44.53,44.442,44.51,3210,42.1355369679897,42.167354239547,42.0840232902302,42.1484153874296,3389.85697769819,0.0,1.0
2024-01-31,44.6523,44.7,44.62,44.7,1023,42.2831653202454,42.3283344825455,42.2525790740757,42.3283344825455,1080.31890597671,0.0,1.0
2024-02-01,44.91,44.91,44.7956,44.7956,5803,42.527192429779,42.527192429779,42.418862195667,42.418862195667,6128.14331513476,0.0,1.0
2024-02-02,44.5691,44.6289,44.49,44.6289,3291,42.2043796954367,42.2610068632679,42.1294765353121,42.2610068632679,3475.39542479899,0.0,1.0
2024-02-05,44.2875,44.3667,44.2464,44.3667,7178,41.9377206576227,42.0127185120079,41.8988013165213,42.0127185120079,7580.18485542606,0.0,1.0
2024-02-06,44.45,44.48,44.34,44.408,17190,42.0915988310772,42.1200071092534,41.9874351444311,42.0518272416305,18153.1593291688,0.0,1.0
2024-02-07,44.4209,44.46,44.4056,44.43,2637,42.0640428012462,42.1010682571359,42.0495545793764,42.0726599789597,2784.7516667259,0.0,1.0
2024-02-08,44.3449,44.38,44.3059,44.336,7530,41.9920751631999,42.025312848666,41.9551444015708,41.9836473740076,7951.90748974061,0.0,1.0
2024-02-09,44.355,44.355,44.26,44.3,15137,42.0016392835192,42.0016392835192,41.9116797359612,41.9495574401961,15985.1293057375,0.0,1.0
2024-02-12,44.3316,44.38,44.277,44.3461,9483,41.9794808265417,42.025312848666,41.927777760261,41.9932114943269,10014.3344920598,0.0,1.0
2024-02-13,43.995,44.07,43.9768,44.0516,2317,41.6607399454047,41.7317606408452,41.6435055899778,41.7143368968972,2446.8219991672,0.0,1.0
2024-02-14,44.105,44.15,44.056,44.0647,4336,41.7649036320508,41.8075160493151,41.718503444363,41.7267418450341,4578.94699542036,0.0,1.0
2024-02-15,44.21,44.25,44.15,44.18,1846,41.8643326056675,41.9022103099025,41.8075160493151,41.8359243274913,1949.43176972924,0.0,1.0
2024-02-16,44.145,44.145,44.0801,44.12,2965,41.8027813362857,41.8027813362857,41.7413247611645,41.7791077711389,3131.12957597357,0.0,1.0
2024-02-20,44.1545,44.23,44.1545,44.2013,2541,41.8117772910415,41.883271457785,41.8117772910415,41.8560942049964,2683.37276645829,0.0,1.0
2024-02-21,43.9293,43.95,43.89,43.89,404,41.7538244035621,41.7734992940145,41.7164706260364,41.7164706260364,425.049380590055,0.164,1.0
2024-02-22,43.94,43.94,43.9096,43.935,677,41.7639945160182,41.7639945160182,41.7350999909092,41.75924212702,712.273343216503,0.0,1.0
2024-02-23,44.0831,44.0831,44.0831,44.0831,250,41.9000078891461,41.9000078891461,41.9000078891461,41.9000078891461,263.025606800777,0.0,1.0
2024-02-26,44.0281,44.04,44.0281,44.04,781,41.8477316101661,41.8590422959818,41.8477316101661,41.8590422959818,821.691995645628,0.0,1.0
2024-02-27,43.98,44.08,43.97,44.02,2015,41.8020136280036,41.8970614079673,41.7925088500073,41.8400327399891,2119.98639081426,0.0,1.0
2024-02-28,26.64,26.71,26.63,26.63,1668,25.3207285823105,25.3872620282851,25.3112238043142,25.3112238043142,1754.90684857478,0.0,1.0
2024-02-29,26.9315,27.05,26.829,27.0398,3674,25.5977928609045,25.7104244801614,25.5003688864418,25.7007296066051,3865.42431754422,0.0,1.0
2024-03-01,26.8559,26.95,26.68,26.95,4397,25.525936739252,25.6153767001978,25.358747694296,25.6153767001978,4626.09437241206,0.0,1.0
2024-03-04,26.8275,26.86,26.78,26.82,11102,25.4989431697423,25.5298336982305,25.4537954742596,25.4918145862451,11680.4411468089,0.0,1.0
2024-03-05,26.7647,26.96,26.7647,26.9,3599,25.4392531639252,25.6248814781941,25.4392531639252,25.567852810216,3786.51663550398,0.0,1.0
2024-03-06,27.0904,27.16,27.0299,27.07,4792,25.7488237832667,25.8149770381214,25.6913198763887,25.7294340361541,5041.67483115729,0.0,1.0
2024-03-07,27.2468,27.31,27.229,27.26,5607,25.8974785111298,25.9575487080668,25.8805600062963,25.910024818085,5899.13830932783,0.0,1.0
2024-03-08,27.2841,27.41,27.2841,27.36,3673,25.9329313330563,26.0525964880305,25.9329313330563,26.0050725980486,3864.37221511701,0.0,1.0
2024-03-11,27.42,27.46,27.31,27.34,2808,26.0621012660268,26.1001203780123,25.9575487080668,25.9860630420559,2954.30361558633,0.0,1.0
2024-03-12,27.49,27.55,27.43,27.43,6505,26.1286347120014,26.1856633799795,26.0716060440232,26.0716060440232,6843.9262889562,0.0,1.0
2024-03-13,27.4971,27.66,27.4971,27.659,7741,26.1353831043788,26.2902159379395,26.1353831043788,26.2892654601399,8144.32488897925,0.0,1.0
2024-03-14,27.1953,27.5,27.1953,27.5,10200,25.8485289044485,26.1381394899977,25.8485289044485,26.1381394899977,10731.4447574717,0.0,1.0
2024-03-15,27.1953,27.27,27.1652,27.21,4273,25.8485289044485,25.9195295960814,25.8199195226795,25.8625009281032,4495.63367143889,0.0,1.0
2024-03-18,27.1884,27.3157,27.1884,27.2702,1858,25.8419706076311,25.9629664315248,25.8419706076311,25.9197196916413,1954.80630974337,0.0,1.0
2024-03-19,27.3416,27.3416,27.3,27.3,4631,25.9875838065353,25.9875838065353,25.9480439300705,25.9480439300705,4872.2863403776,0.0,1.0
2024-03-20,27.5372,27.58,27.35,27.42,20146,26.1734972641442,26.2141777139686,25.9955678200523,26.0621012660268,21195.6554984338,0.0,1.0
2024-03-21,27.7277,27.7617,27.725,27.73,3540,26.3545632849749,26.3868795301625,26.3519969949159,26.3567493839141,3724.442592299,0.0,1.0
2024-03-22,27.62,27.74,27.59,27.74,2094,26.2521968259541,26.3662541619104,26.223682491965,26.3662541619104,2203.1024825633,0.0,1.0
2024-03-25,27.6178,27.65,27.6178,27.63,1572,26.2501057747949,26.2807111599432,26.2501057747949,26.2617016039504,1653.90501556328,0.0,1.0
2024-03-26,27.36,27.43,27.34,27.43,2787,26.1910775581553,26.2580868940131,26.1719320336245,26.2580868940131,2911.3853689558,0.19569627,1.0
2024-03-27,27.9,27.9,27.62,27.62,226,26.7080067204873,26.7080067204873,26.4399693770559,26.4399693770559,236.08650641694,0.0,1.0
2024-03-28,28.08,28.08,27.87,27.96,9931,26.8803164412646,26.8803164412646,26.6792884336911,26.7654432940797,10374.2260850736,0.0,1.0
2024-04-01,27.75,28.08,27.75,28.08,7167,26.5644152865062,26.8803164412646,26.5644152865062,26.8803164412646,7486.86721898322,0.0,1.0
2024-04-02,27.69,27.7399,27.59,27.72,6010,26.5069787129137,26.5547467966181,26.4112510902596,26.5356969997099,6278.22966179562,0.0,1.0
2024-04-03,27.56,27.57,27.56,27.56,5482,26.3825328034634,26.3921055657288,26.3825328034634,26.3825328034634,5726.66472644985,0.0,1.0
2024-04-04,27.41,27.75,27.4,27.749,7134,26.2389413694823,26.5644152865062,26.2293686072169,26.5634580102796,7452.39441052412,0.0,1.0
2024-04-05,27.36,27.445,27.27,27.2799,6478,26.1910775581553,26.2724460374112,26.1049226977666,26.1143997324094,6767.11676357936,0.0,1.0
2024-04-08,27.53,27.5699,27.5299,27.5299,9085,26.3538145166672,26.3920098381062,26.3537187890445,26.3537187890445,9490.46863184912,0.0,1.0
2024-04-09,27.78,27.78,27.5599,27.56,3517,26.5931335733024,26.5931335733024,26.3824370758408,26.3825328034634,3673.96567729371,0.0,1.0
2024-04-10,27.19,27.26,27.19,27.22,2178,26.0283405996433,26.0953499355012,26.0283405996433,26.0570588864396,2275.20535830131,0.0,1.0
2024-04-11,27.23,27.2599,27.23,27.2599,1513,26.066631648705,26.0952542078785,26.066631648705,26.0952542078785,1580.52603632226,0.0,1.0
2024-04-12,26.7,27.07,26.7,27.07,4342,25.5592752486384,25.9134674524584,25.5592752486384,25.9134674524584,4535.78588877147,0.0,1.0
2024-04-15,26.64,27.03,26.575,27.03,8228,25.5018386750459,25.8751764033968,25.4396157203208,25.8751764033968,8595.22024247161,0.0,1.0
2024-04-16,26.48,26.49,26.45,26.45,275,25.3486744787994,25.3582472410648,25.3199561920032,25.3199561920032,287.273403825923,0.0,1.0
2024-04-17,26.4688,26.56,26.4688,26.56,7685,25.3379529850621,25.4252565769227,25.3379529850621,25.4252565769227,8027.98584873534,0.0,1.0
2024-04-18,26.56,26.59,26.45,26.57,71320,25.4252565769227,25.4539748637189,25.3199561920032,25.4348293391881,74503.0514940537,0.0,1.0
2024-04-19,26.8211,26.8211,26.6,26.6,40498,25.6752013996725,25.6752013996725,25.4635476259843,25.4635476259843,42305.4483932444,0.0,1.0
2024-04-22,27.0049,27.1,26.8933,26.9,23213,25.8511487701106,25.9421857392547,25.7443167432287,25.7507304939465,24249.009174586,0.0,1.0
2024-04-23,27.0984,27.16,27.0984,27.1299,2297,25.9406540972922,25.9996223128471,25.9406540972922,25.9708082984282,2399.51639486598,0.0,1.0
2024-04-24,27.2653,27.3,27.03,27.04,11171,26.1004234995019,26.1336409845628,25.8751764033968,25.8847491656622,11669.5679786886,0.0,1.0
2024-04-25,27.0412,27.05,26.9999,27.0,1526,25.8858978971341,25.8943219279276,25.8463623889779,25.8464581166006,1594.10623359403,0.0,1.0
2024-04-26,27.0,27.09,26.9,26.9,61403,25.8464581166006,25.9326129769893,25.7507304939465,25.7507304939465,64143.4502368114,0.0,1.0
2024-04-29,27.247,27.27,27.22,27.22,8071,26.0829053445562,26.1049226977666,26.0570588864396,26.0570588864396,8431.21324465098,0.0,1.0
2024-04-30,26.95,27.0578,26.95,27.0362,5186,25.7985943052736,25.9017886824947,25.7985943052736,25.8811115160014,5417.45408087721,0.0,1.0
2024-05-01,26.84,27.075,26.82,26.92,3418,25.6932939203541,25.9182538335912,25.6741483958233,25.7698760184773,3570.54725191637,0.0,1.0
2024-05-02,26.98,27.16,26.8899,27.16,4546,25.8273125920698,25.9996223128471,25.7410620040585,25.9996223128471,4748.89052288234,0.0,1.0
2024-05-03,27.13,27.13,27.0864,27.0871,1583,25.9709040260509,25.9709040260509,25.9291667825737,25.9298368759323,1653.65017547795,0.0,1.0
2024-05-06,27.22,27.32,27.15,27.32,9012,26.0570588864396,26.1527865090936,25.9900495505817,26.1527865090936,9414.21060101532,0.0,1.0
2024-05-07,27.46,27.46,27.338,27.37,5924,26.2868051808093,26.2868051808093,26.1700174811714,26.2006503204207,6188.39143369007,0.0,1.0
2024-05-08,27.45,27.45,27.36,27.36,5043,26.2772324185439,26.2772324185439,26.1910775581553,26.1910775581553,5268.07191088775,0.0,1.0
2024-05-09,27.7,27.7,27.52,27.52,4228,26.5165514751791,26.5165514751791,26.3442417544018,26.3442417544018,4416.69800500365,0.0,1.0
2024-05-10,27.7379,27.7379,27.66,27.7,1992,26.552832244165,26.552832244165,26.4782604261175,26.5165514751791,2080.90407425905,0.0,1.0
2024-05-13,27.89,27.97,27.825,27.87,10171,26.6984339582219,26.7750160563451,26.6362110034967,26.6792884336911,10624.9374193217,0.0,1.0
2024-05-14,27.88,28.0,27.78,28.0,7581,26.6888611959565,26.8037343431414,26.5931335733024,26.8037343431414,7919.34427056115,0.0,1.0
2024-05-15,27.9,27.909,27.84,27.86,23495,26.7080067204873,26.7166222065262,26.6505701468948,26.6697156714257,24543.5949923274,0.0,1.0
2024-05-16,27.95,28.0,27.84,27.84,13504,26.7558705318143,26.8037343431414,26.6505701468948,26.6505701468948,14106.6910736919,0.0,1.0
2024-05-17,27.9613,27.99,27.84,27.88,13876,26.7666877531742,26.794161580876,26.6505701468948,26.6888611959565,14495.2936417764,0.0,1.0
2024-05-20,27.87,27.9013,27.87,27.87,1675,26.6792884336911,26.7092511795818,26.6792884336911,26.6792884336911,1749.75618693971,0.0,1.0
2024-05-21,27.7874,27.89,27.74,27.89,7269,26.6002174173788,26.6984339582219,26.5548425242408,26.6984339582219,7593.41953603866,0.0,1.0
2024-05-22,27.65,27.81,27.58,27.68,8086,26.4686876638521,26.6218518600986,26.4016783279942,26.4974059506483,8446.88270304149,0.0,1.0
2024-05-23,27.25,27.7,27.25,27.7,5658,26.0857771732358,26.5165514751791,26.0857771732358,26.5165514751791,5910.51970489843,0.0,1.0
2024-05-24,27.2858,27.4099,27.2858,27.4099,13553,26.1200476621459,26.2388456418597,26.1200476621459,26.2388456418597,14157.8779711009,0.0,1.0
2024-05-28,27.09,27.14,27.05,27.14,2346,25.9326129769893,25.9804767883163,25.8943219279276,25.9804767883163,2450.70329227496,0.0,1.0
2024-05-29,26.68,26.9,26.68,26.87,2835,25.5401297241076,25.7507304939465,25.5401297241076,25.7220122071503,2961.52763580542,0.0,1.0
2024-05-30,26.9919,27.04,26.9433,26.9433,10824,25.8387041791656,25.8847491656622,25.7921805545557,25.7921805545557,11307.0811745883,0.0,1.0
2024-05-31,27.4641,27.52,27.0498,27.0498,12729,26.2907300133382,26.3442417544018,25.8941304726823,25.8941304726823,13297.1023901824,0.0,1.0
2024-06-03,27.2813,27.49,27.24,27.47,1415,26.1157399191265,26.3155234676056,26.0762044109704,26.2963779430748,1478.15224150429,0.0,1.0
2024-06-04,27.1669,27.2799,27.1669,27.1748,14247,26.0062275188102,26.1143997324094,26.0062275188102,26.0137900009999,14882.8515793016,0.0,1.0
2024-06-05,27.0875,27.129,26.91,27.11,5409,25.9302197864229,25.9699467498244,25.7603032562119,25.9517585015201,5650.40669561606,0.0,1.0
2024-06-06,27.16,27.2,27.075,27.075,3427,25.9996223128471,26.0379133619087,25.9182538335912,25.9182538335912,3579.94892695068,0.0,1.0
2024-06-07,27.166,27.21,27.166,27.21,922,26.0053659702064,26.0474861241742,26.0053659702064,26.0474861241742,963.149375736365,0.0,1.0
2024-06-10,27.0999,27.219,26.95,26.95,11501,25.942090011632,26.056101610213,25.7985943052736,25.7985943052736,12014.2960632798,0.0,1.0
2024-06-11,26.99,27.07,26.9199,26.94,10966,25.8368853543352,25.9134674524584,25.7697802908547,25.7890215430082,11455.4187140184,0.0,1.0
2024-06-12,27.0898,27.3255,27.0898,27.29,20972,25.932421521744,26.1580515283396,25.932421521744,26.1240682222974,21907.9920910445,0.0,1.0
2024-06-13,26.92,27.0,26.805,26.805,16320,25.7698760184773,25.8464581166006,25.6597892524251,25.6597892524251,17048.3707288693,0.0,1.0
2024-06-14,26.72,26.79,26.6699,26.79,27743,25.5784207731692,25.645430109027,25.5304612342195,25.645430109027,28981.1856085184,0.0,1.0
2024-06-17,27.05,27.05,26.7599,26.78,3849,25.8943219279276,25.8943219279276,25.6166160946082,25.6358573467616,4020.78302300356,0.0,1.0
2024-06-18,27.0,27.05,26.9952,27.0496,13140,25.8464581166006,25.8943219279276,25.8418631907132,25.893939017437,13726.4455500823,0.0,1.0
2024-06-20,27.15,27.209,27.139,27.15,7404,25.9900495505817,26.0465288479476,25.9795195120898,25.9900495505817,7734.44466155321,0.0,1.0
2024-06-21,27.2187,27.259,27.2099,27.25,1352,26.0558144273451,26.0943926592747,26.0473903965515,26.0857771732358,1412.34051626417,0.0,1.0
2024-06-24,27.34,27.48,27.34,27.35,4047,26.1719320336245,26.3059507053402,26.1719320336245,26.1815047958899,4227.61987375821,0.0,1.0
2024-06-25,27.0898,27.37,27.04,27.37,48477,25.932421521744,26.2006503204207,25.8847491656622,26.2006503204207,50640.5556264336,0.0,1.0
2024-06-26,26.95,27.069,26.95,27.069,4087,25.7985943052736,25.9125101762319,25.7985943052736,25.9125101762319,4269.40509613289,0.0,1.0
2024-06-27,26.89,26.89,26.78,26.8,13915,25.907894008385,25.907894008385,25.8019115487003,25.8211810868248,14442.4842049647,0.17417781,1.0
2024-06-28,26.96,27.025,26.84,27.005,14027,25.9753373918208,26.0379633907254,25.8597201630738,26.0186938526009,14558.72985577,0.0,1.0
2024-07-01,26.61,26.95,26.61,26.95,1307,25.6381204746421,25.9657026227585,25.6381204746421,25.9657026227585,1356.54522859424,0.0,1.0
2024-07-02,26.65,26.67,26.58,26.61,5244,25.6766595508911,25.6959290890156,25.6092161674554,25.6381204746421,5442.78743592057,0.0,1.0
2024-07-03,26.6742,26.69,26.66,26.69,944,25.6999756920217,25.7151986271401,25.6862943199533,25.7151986271401,979.784771073422,0.0,1.0
2024-07-05,26.572,26.73,26.43,26.62,8880,25.6015083522056,25.7537377033891,25.4646946315216,25.6477552437043,9216.61945670759,0.0,1.0
2024-07-08,26.5901,26.7,26.54,26.54,14778,25.6189472842082,25.7248333962023,25.5706770912064,25.5706770912064,15338.1984607235,0.0,1.0
2024-07-09,26.4691,26.5692,26.4691,26.53,12322,25.502366578555,25.5988106168681,25.502366578555,25.5610423221441,12789.0974037783,0.0,1.0
2024-07-10,26.7388,26.7388,26.5503,26.5503,8406,25.7622163001639,25.7622163001639,25.5806009033405,25.5806009033405,8724.65125597793,0.0,1.0
2024-07-11,27.23,27.23,26.88,26.88,8046,26.2354761565015,26.2354761565015,25.8982592393228,25.8982592393228,8351.00452124655,0.0,1.0
2024-07-12,27.46,27.58,27.41,27.41,7465,26.4570758449332,26.5726930736802,26.4089019996219,26.4089019996219,7747.98020769395,0.0,1.0
2024-07-15,27.5402,27.67,27.4751,27.51,10437,26.5343466928124,26.6594059952404,26.4716243462172,26.5052496902444,10832.6415844209,0.0,1.0
2024-07-16,28.075,28.075,27.7427,27.7427,16660,27.0496141422614,27.0496141422614,26.7294507663229,26.7294507663229,17291.5405572915,0.0,1.0
2024-07-17,28.3429,28.37,28.31,28.36,1911,27.3077296054391,27.3338398295978,27.2760312152243,27.3242050605355,1983.44141686579,0.0,1.0
2024-07-18,27.97,28.47,27.97,28.21,143910,26.9484490671078,27.4301875202202,26.9484490671078,27.1796835246018,149365.282208873,0.0,1.0
2024-07-19,27.78,27.97,27.69,27.97,3783,26.7653884549251,26.9484490671078,26.6786755333649,26.9484490671078,3926.40443746902,0.0,1.0
2024-07-22,27.75,27.8,27.72,27.8,27802,26.7364841477384,26.7846579930496,26.7075798405516,26.7846579930496,28855.906997228,0.0,1.0
2024-07-23,27.52,27.66,27.49,27.66,24209,26.5148844593067,26.6497712261781,26.4859801521199,26.6497712261781,25126.7050030894,0.0,1.0
2024-07-24,27.45,27.48,27.4468,27.4504,1170,26.4474410758709,26.4763453830577,26.444357949771,26.4478264666334,1214.35188787702,0.0,1.0
2024-07-25,27.665,27.7799,27.665,27.7799,960,26.6545886107093,26.7652921072345,26.6545886107093,26.7652921072345,996.391292617037,0.0,1.0
2024-07-26,28.07,28.07,27.8604,27.8604,25861,27.0447967577303,27.0447967577303,26.8428519981856,26.8428519981856,26841.328352468,0.0,1.0
2024-07-29,27.98,28.035,27.92,27.96,9855,26.9580838361701,27.0110750660124,26.9002752217966,26.9388142980456,10228.5793632718,0.0,1.0
2024-07-30,28.26,28.269,28.05,28.08,9864,27.227857369913,27.236528662069,27.0255272196058,27.0544315267926,10237.9205316401,0.0,1.0
2024-07-31,28.37,28.57,28.19,28.33,9836,27.3338398295978,27.5265352108427,27.1604139864773,27.2953007533488,10208.8591189387,0.0,1.0
2024-08-01,28.06,28.398,27.99,28.398,11762,27.0351619886681,27.360817182972,26.9677186052323,27.360817182972,12207.8691497517,0.0,1.0
2024-08-02,27.74,27.98,27.6099,27.98,18485,26.7268493786761,26.9580838361701,26.6015010331763,26.9580838361701,19185.7219208604,0.0,1.0
2024-08-05,27.08,27.37,27.08,27.35,17831,26.0909546205678,26.370362923373,26.0909546205678,26.3510933852485,18506.930352765,0.0,1.0
2024-08-06,27.2145,27.47,27.21,27.265,10200,26.220542264455,26.4667106139954,26.216206618377,26.2691978482193,10586.657484056,0.0,1.0
2024-08-07,27.0847,27.54,27.03,27.522,29314,26.095482962027,26.5341539974312,26.0427807752565,26.5168114131191,30425.2232830999,0.0,1.0
2024-08-08,27.36,27.445,27.19,27.19,12256,26.3607281543107,26.4426236913398,26.1969370802525,26.1969370802525,12720.5955024109,0.0,1.0
2024-08-09,27.437,27.437,27.3689,27.37,9050,26.43491587609,26.43491587609,26.3693030987761,26.370362923373,9393.06374810855,0.0,1.0
2024-08-12,27.2142,27.47,27.2142,27.47,12426,26.2202532213831,26.4667106139954,26.2202532213831,26.4667106139954,12897.0397938118,0.0,1.0
2024-08-13,27.5809,27.63,27.5809,27.63,660,26.5735602028958,26.6208669189914,26.5735602028958,26.6208669189914,685.019013674213,0.0,1.0
2024-08-14,27.66,27.66,27.5689,27.5799,1268,26.6497712261781,26.6497712261781,26.5619984800211,26.5725967259895,1316.06683233167,0.0,1.0
2024-08-15,28.0,28.0,27.8662,27.8662,8266,26.9773533742946,26.9773533742946,26.8484401642417,26.8484401642417,8579.34419247128,0.0,1.0
2024-08-16,28.02,28.09,27.9,27.9,7987,26.9966229124191,27.0640662958548,26.8810056836721,26.8810056836721,8289.76797305446,0.0,1.0
2024-08-19,28.245,28.245,28.1,28.1,1264,27.2134052163197,27.2134052163197,27.0737010649171,27.0737010649171,1311.91520194577,0.0,1.0
2024-08-20,28.115,28.24,28.08,28.24,13939,27.0881532185104,27.2085878317885,27.0544315267926,27.2085878317885,14467.3939872801,0.0,1.0
2024-08-21,28.5,28.5,28.3,28.375,6822,27.459091827407,27.459091827407,27.266396446162,27.3386572141289,7080.60562315982,0.0,1.0
2024-08-22,28.39,28.51,28.3171,28.41,34430,27.3531093677223,27.4687265964692,27.2828719012585,27.3723789058467,35735.1585466714,0.0,1.0
2024-08-23,28.7342,28.76,28.51,28.51,7344,27.6847381188448,27.7095958230254,27.4687265964692,27.4687265964692,7622.39338852035,0.0,1.0
2024-08-26,28.8247,29.005,28.8247,29.005,3583,27.7719327788582,27.9456476650505,27.7719327788582,27.9456476650505,3718.8229181738,0.0,1.0
2024-08-27,28.7302,28.76,28.7,28.7529,22910,27.6808842112199,27.7095958230254,27.6517872086519,27.7027551369912,23778.4630352671,0.0,1.0
2024-08-28,28.6467,28.7792,28.5086,28.74,4631,27.6004338895502,27.7280945796249,27.4673777288005,27.6903262849009,4806.55007928073,0.0,1.0
2024-08-29,28.5762,28.75,28.57,28.6,9129,27.5325087676613,27.6999610539632,27.5265352108427,27.5554395180295,9475.05844823015,0.0,1.0
2024-08-30,28.7491,28.7491,28.55,28.69,11387,27.6990939247476,27.6990939247476,27.5072656727182,27.6421524395897,11818.6538010731,0.0,1.0
2024-09-03,28.4269,28.58,28.4201,28.5761,4842,27.3886616655619,27.536169979905,27.3821100225996,27.5324124199707,5025.5485821372,0.0,1.0
2024-09-04,28.3977,28.5,28.3195,28.5,5533,27.3605281399002,27.459091827407,27.2851842458334,27.459091827407,5742.74273130216,0.0,1.0
2024-09-05,28.1912,28.52,28.175,28.52,11659,27.1615701587648,27.4783613655315,27.1459618328839,27.4783613655315,12100.9646673146,0.0,1.0
2024-09-06,28.0066,28.3183,27.98,28.3183,12673,26.9837123218757,27.2840280735459,26.9580838361701,27.2840280735459,13153.4029701414,0.0,1.0
2024-09-09,28.2089,28.31,28.19,28.19,7229,27.1786237000049,27.2760312152243,27.1604139864773,27.1604139864773,7503.03401492561,0.0,1.0
2024-09-10,28.1426,28.18,27.99,28.04,19610,27.1147451811222,27.150779217415,26.9677186052323,27.0158924505436,20353.367966896,0.0,1.0
2024-09-11,28.0851,28.0851,27.74,27.95,6301,27.0593452590143,27.0593452590143,26.7268493786761,26.9291795289833,6539.85576539579,0.0,1.0
2024-09-12,28.2116,28.26,27.91,28.15,15960,27.1812250876517,27.227857369913,26.8906404527343,27.1218749102283,16565.0052397583,0.0,1.0
2024-09-13,28.61,28.64,28.4,28.4,6048,27.5650742870917,27.5939785942785,27.3627441367845,27.3627441367845,6277.26514348734,0.0,1.0
2024-09-16,28.7576,28.76,28.64,28.71,9781,27.7072834784505,27.7095958230254,27.5939785942785,27.6614219777142,10151.7742011326,0.0,1.0
2024-09-17,28.8934,29.05,28.84,28.84,6855,27.8381236423158,27.9890041258306,27.7866739755234,27.7866739755234,7114.85657384355,0.0,1.0
2024-09-18,28.75,29.07,28.75,29.07,3016,27.6999610539632,28.0082736639551,27.6999610539632,28.0082736639551,3130.32931097186,0.0,1.0
2024-09-19,29.02,29.16,29.02,29.16,4190,27.9600998186439,28.0949865855154,27.9600998186439,28.0949865855154,4348.83282923478,0.0,1.0
2024-09-20,28.7861,28.84,28.74,28.765,3392,27.7347425702779,27.7866739755234,27.6903262849009,27.7144132075566,3520.58256724687,0.0,1.0
2024-09-23,28.8894,28.921,28.8894,28.9,1836,27.8342697346909,27.8647156049276,27.8342697346909,27.8444825898969,1905.59834713009,0.0,1.0
2024-09-24,28.93,29.01,28.93,29.01,2183,27.8733868970836,27.9504650495816,27.8733868970836,27.9504650495816,2265.75228310729,0.0,1.0
2024-09-25,28.6544,29.05,28.6544,29.05,4820,27.6078526617281,27.9890041258306,27.6078526617281,27.9890041258306,5002.71461501471,0.0,1.0
2024-09-26,28.94,29.0,28.9397,28.9397,1479,27.8830216661459,27.9408302805194,27.882732623074,27.882732623074,1535.06533518812,0.0,1.0
2024-09-27,28.9761,29.16,28.88,28.93,7173,28.09497867537,28.2732865421429,28.0018009374859,28.0502805097461,7397.96131193407,0.18389179,1.0
2024-09-30,28.9381,28.979,28.77,28.8894,29490,28.0581342004522,28.097790490561,27.8951458785134,28.0109150970708,30414.8723112974,0.0,1.0
2024-10-01,28.8346,30.12,28.72,30.12,12830,27.9577814858736,29.2040943295386,27.8466663062533,29.2040943295386,13232.3774755492,0.0,1.0
2024-10-02,28.73,28.91,28.73,28.8498,3957,27.8563622207053,28.030888680842,27.8563622207053,27.9725192758407,4081.10036404896,0.0,1.0
2024-10-03,28.6325,28.68,28.55,28.65,9322,27.7618270547979,27.8078826484451,27.6818357605686,27.778794905089,9614.3587550327,0.0,1.0
2024-10-04,28.8197,28.87,28.7187,28.8499,1856,27.9433345733401,27.9921050230338,27.8454058373745,27.9726162349852,1914.20830823221,0.0,1.0
2024-10-07,28.48,28.5775,28.48,28.5775,3042,27.6139643594043,27.7084995253117,27.6139643594043,27.7084995253117,3137.40391898836,0.0,1.0
2024-10-08,28.5517,28.5517,28.38,28.52,7917,27.6834840660255,27.6834840660255,27.517005214884,27.6527480172125,8165.29481480302,0.0,1.0
2024-10-09,28.7132,28.79,28.54,28.65,1871,27.8400730844259,27.9145377074175,27.6721398461166,27.778794905089,1929.67874175779,0.0,1.0
2024-10-10,28.6891,28.724,28.6171,28.724,479,27.8167059305965,27.8505446720341,27.7468953465418,27.8505446720341,494.022510583636,0.0,1.0
2024-10-11,28.9498,28.98,28.829,28.8399,134784,28.0694784203611,28.0987600820062,27.9523517737805,27.9629203205332,139011.127487484,0.0,1.0
2024-10-14,29.1106,29.13,28.9692,28.97,1190,28.2253887247499,28.2441987987868,28.088288494398,28.0890641675542,1227.3210596963,0.0,1.0
2024-10-15,28.9948,29.3386,28.98,29.15,14969,28.1131100353953,28.4464555742563,28.0987600820062,28.2635906276909,15438.4612962974,0.0,1.0
2024-10-16,29.2016,29.25,29.15,29.21,12331,28.3136215462634,28.3605497722113,28.2635906276909,28.3217661144031,12717.7277202648,0.0,1.0
2024-10-17,29.255,29.29,29.16,29.2799,9269,28.3653977294373,28.3993334300194,28.2732865421429,28.3895405564229,9559.69655657563,0.0,1.0
2024-10-18,29.2902,29.32,29.19,29.3,13061,28.3995273483085,28.4284211733755,28.302374285499,28.4090293444715,13470.6221518432,0.0,1.0
2024-10-21,28.9432,29.22,28.93,29.22,4098,28.0630791168227,28.3314620288552,28.0502805097461,28.3314620288552,4226.52243918945,0.0,1.0
2024-10-22,28.7015,28.73,28.5993,28.63,3822,27.828728864517,27.8563622207053,27.7296366188172,27.7594030761849,3941.8664623187,0.0,1.0
2024-10-23,28.6303,28.66,28.53,28.5838,1228,27.7596939536185,27.788490819541,27.6624439316645,27.7146079514165,1266.51282462778,0.0,1.0
2024-10-24,28.67,28.72,28.63,28.69,4118,27.7981867339931,27.8466663062533,27.7594030761849,27.8175785628971,4247.14968389022,0.0,1.0
2024-10-25,28.495,28.785,28.495,28.785,2087,27.6285082310824,27.9096897501915,27.6285082310824,27.9096897501915,2152.4529845262,0.0,1.0
2024-10-28,28.6743,28.72,28.6614,28.72,1857,27.8023559772074,27.8466663062533,27.7898482475643,27.8466663062533,1915.23967046725,0.0,1.0
2024-10-29,28.47,28.62,28.47,28.62,5058,27.6042684449523,27.7497071617329,27.6042684449523,27.7497071617329,5216.6301848268,0.0,1.0
2024-10-30,28.4825,28.6999,28.4825,28.49,3753,27.6163883380174,27.8271775182047,27.6163883380174,27.6236602738564,3870.70246810101,0.0,1.0
2024-10-31,28.2886,28.49,28.2886,28.49,2398,27.4283845567923,27.6236602738564,27.4283845567923,27.6236602738564,2473.2066396233,0.0,1.0
2024-11-01,28.32,28.4,28.3,28.39,5261,27.4588297281717,27.536397043788,27.4394378992677,27.526701129336,5425.9967185397,0.0,1.0
2024-11-04,28.305,28.51,28.2701,28.41,4712,27.4442858564937,27.6430521027605,27.4104471150561,27.5460929582401,4859.77885150333,0.0,1.0
2024-11-05,28.38,28.44,28.2639,28.2639,16949,27.517005214884,27.5751807015962,27.4044356480958,27.4044356480958,17480.5585216744,0.0,1.0
2024-11-06,28.84,28.93,28.72,28.8921,9249,27.9630172796777,28.0502805097461,27.8466663062533,28.0135329939728,9539.06931187486,0.0,1.0
2024-11-07,28.74,28.91,28.72,28.91,32138,27.8660581351573,28.030888680842,27.8466663062533,28.030888680842,33145.9195096804,0.0,1.0
2024-11-08,28.705,28.79,28.6654,28.79,6723,27.8321224345752,27.9145377074175,27.7937266133451,27.9145377074175,6933.84830616658,0.0,1.0
2024-11-11,28.7267,28.84,28.7,28.77,15205,27.8531625689361,27.9630172796777,27.8272744773492,27.8951458785134,15681.8627837666,0.0,1.0
2024-11-12,28.49,28.695,28.49,28.695,3368,27.6236602738564,27.8224265201232,27.6236602738564,27.8224265201232,3473.62800761104,0.0,1.0
2024-11-13,28.5107,28.58,28.5056,28.5297,11658,27.6437308167721,27.7109235039247,27.6387859004016,27.662153054231,12023.6209360836,0.0,1.0
2024-11-14,28.4655,28.63,28.4655,28.63,41467,27.5999052834489,27.7594030761849,27.5999052834489,27.7594030761849,42767.4978003584,0.0,1.0
2024-11-15,28.2116,28.52,28.2116,28.48,31388,27.3537260155116,27.6527480172125,27.3537260155116,27.6139643594043,32372.3978334013,0.0,1.0
2024-11-18,28.3509,28.3509,28.29,28.29,11223,27.4887901038285,27.4887901038285,27.4297419848156,27.4297419848156,11574.9783638417,0.0,1.0
2024-11-19,28.06,28.17,28.06,28.15,11852,27.2067359524187,27.3133910113912,27.2067359524187,27.2939991824871,12223.7052096812,0.0,1.0
2024-11-20,27.99,27.99,27.84,27.91,3890,27.1388645512545,27.1388645512545,26.9934258344739,27.0612972356382,4011.99909430135,0.0,1.0
2024-11-21,28.4,28.42,28.0882,28.0882,6080,27.536397043788,27.5557888726921,27.2340784311735,27.2340784311735,6270.68238903657,0.0,1.0
2024-11-22,28.7196,28.75,28.52,28.52,7986,27.8462784696752,27.8757540496094,27.6527480172125,27.6527480172125,8236.45880902071,0.0,1.0
2024-11-25,29.1545,29.2501,28.99,28.99,13661,28.2679537891943,28.3606467313558,28.1084559964583,28.1084559964583,14089.4394928665,0.0,1.0
2024-11-26,28.8765,28.92,28.82,28.823,10276,27.9984073674277,28.040584595294,27.9436254507736,27.9465342251093,10598.2783272598,0.0,1.0
2024-11-27,28.9922,29.0899,28.97,29.0391,14478,28.1105890976377,28.2053181818341,28.0890641675542,28.1560629364178,14932.0624388933,0.0,1.0
2024-11-29,29.04,29.115,29.04,29.04,739,28.1569355687185,28.2296549271088,28.1569355687185,28.1569355687185,762.176691693752,0.0,1.0
2024-12-02,29.111,29.17,28.9757,28.99,103121,28.2257765613279,28.282982456595,28.0945908387919,28.1084559964583,106355.105039447,0.0,1.0
2024-12-03,28.9372,29.02,28.935,28.96,13680,28.0572615681515,28.1375437398144,28.0551284669721,28.0793682531022,14109.0353753323,0.0,1.0
2024-12-04,28.73,28.795,28.69,28.7801,7748,27.8563622207053,27.9193856646435,27.8175785628971,27.90493875211,7990.99459708145,0.0,1.0
2024-12-05,28.6359,28.81,28.6299,28.76,8526,27.7651236657116,27.9339295363216,27.7593061170404,27.8854499640614,8793.39441594173,0.0,1.0
2024-12-06,28.5319,28.71,28.5,28.71,5334,27.6642861554104,27.8369703918012,27.6333561883084,27.8369703918012,5501.28616169754,0.0,1.0
2024-12-09,28.6928,28.9538,28.68,28.68,3503,27.8202934189437,28.0733567861419,27.8078826484451,27.8078826484451,3612.86190934129,0.0,1.0
2024-12-10,28.47,28.69,28.3791,28.67,12144,27.6042684449523,27.8175785628971,27.5161325825833,27.7981867339931,12524.8629823125,0.0,1.0
2024-12-11,28.445,28.6,28.445,28.58,41729,27.5800286588222,27.7303153328288,27.5800286588222,27.7109235039247,43037.7147059386,0.0,1.0
2024-12-12,28.396,28.43,28.365,28.37,69045,27.5325186780072,27.5654847871442,27.5024613432059,27.5073093004319,71210.4055182614,0.0,1.0
2024-12-13,28.345,28.35,28.25,28.3301,1866,27.4830695143018,27.4879174715279,27.3909583270075,27.4686226017683,1924.5219305826,0.0,1.0
2024-12-16,28.11,28.36,28.1,28.3,6514,27.2552155246789,27.4976133859799,27.2455196102269,27.4394378992677,6718.29359904345,0.0,1.0
2024-12-17,27.915,28.1,27.87,27.93,12982,27.0661451928642,27.2455196102269,27.02251357783,27.0806890645423,13389.1445352751,0.0,1.0
2024-12-18,27.24,28.02,27.24,27.97,39644,26.4116709673516,27.1679522946106,26.4116709673516,27.1194727223504,40887.3244458825,0.0,1.0
2024-12-19,27.03,27.15,27.0295,27.12,7549,26.2080567638588,26.3244077372833,26.2075719681362,26.2953199939272,7785.75351230872,0.0,1.0
2024-12-20,27.2231,27.3906,27.1843,27.19,1596,26.3952848719277,26.5576914389993,26.3576647238538,26.3631913950914,1646.0541271221,0.0,1.0
2024-12-23,27.3,27.3,27.14,27.14,5771,26.4698464540639,26.4698464540639,26.3147118228312,26.3147118228312,5951.99145840952,0.0,1.0
2024-12-24,27.385,27.42,27.3499,27.35,1029,26.5522617269062,26.5861974274883,26.5182290671795,26.518326026324,1061.27173985504,0.0,1.0
2024-12-26,27.5503,27.5503,27.47,27.47,1084,26.7125351927984,26.7125351927984,26.6346769997485,26.6346769997485,1117.99666278217,0.0,1.0
2024-12-27,27.35,27.49,27.35,27.3916,2610,26.518326026324,26.6540688286526,26.518326026324,26.5586610304445,2691.85543345155,0.0,1.0
2024-12-30,26.924,27.022,26.76,27.022,4030,26.3287970680598,26.4246306036663,26.168422579902,26.4246306036663,4121.10434515935,0.23052699,1.0
2024-12-31,27.11,27.13,26.9599,27.02,22250,26.5106852070681,26.5302430714776,26.3639034346748,26.4226748172254,22752.9954540435,0.0,1.0
2025-01-02,26.8955,27.22,26.88,27.22,3599,26.3009271112763,26.6182534613203,26.2857697663589,26.6182534613203,3680.36092760012,0.0,1.0
2025-01-03,27.07,27.1,26.92,26.94,24628,26.4715694782491,26.5009062748634,26.3248854951779,26.3444433595874,25184.7537996488,0.0,1.0
2025-01-06,26.9555,27.35,26.9555,27.19,22359,26.3596007045048,26.745379579982,26.3596007045048,26.5889166647061,22864.4595666049,0.0,1.0
2025-01-07,27.01,27.21,27.01,27.12,5503,26.4128958850206,26.6084745291156,26.4128958850206,26.5204641392728,5627.4037745439,0.0,1.0
2025-01-08,26.85,26.92,26.68,26.86,81704,26.2564329697447,26.3248854951779,26.090191122264,26.2662119019494,83551.0445203224,0.0,1.0
2025-01-10,26.4841,26.72,26.425,26.67,11233,25.898621840373,26.129306851083,25.840828351043,26.0804121900592,11486.9392330459,0.0,1.0
2025-01-13,26.8694,26.8744,26.49,26.49,13478,26.2754040982219,26.2802935643243,25.9043914103738,25.9043914103738,13782.6909091955,0.0,1.0
2025-01-14,27.0026,27.0026,26.88,27.0,12173,26.4056594751891,26.4056594751891,26.2857697663589,26.4031169528159,12448.1893780707,0.0,1.0
2025-01-15,27.155,27.4,27.155,27.4,3283,26.5546904019895,26.7942742410057,26.5546904019895,26.7942742410057,3357.21726182584,0.0,1.0
2025-01-16,27.26,27.28,27.0953,27.0953,209310,26.6573691901393,26.6769270545488,26.4963101767271,26.4963101767271,214041.774313971,0.0,1.0
2025-01-17,27.37,27.409,27.28,27.409,7456,26.7649374443915,26.80307527999,26.6769270545488,26.80307527999,7624.55434181343,0.0,1.0
2025-01-21,27.5584,27.6077,27.46,27.47,18215,26.9491725271289,26.9973826628983,26.8529478342342,26.862726766439,18626.7780761979,0.0,1.0
2025-01-22,27.39,27.49,27.321,27.424,11392,26.784495308801,26.8822846308485,26.7170206765883,26.8177436782971,11649.5336724703,0.0,1.0
2025-01-23,27.5186,27.5186,27.3279,27.348,9815,26.910252376954,26.910252376954,26.7237681398095,26.7434237935411,10036.8831632107,0.0,1.0
2025-01-24,27.4067,27.51,27.3601,27.3861,4689,26.8008261255829,26.901842495258,26.7552563015088,26.7806815252411,4795.00205321395,0.0,1.0
2025-01-27,27.85,27.85,27.61,27.61,12851,27.2343261902193,27.2343261902193,26.9996318173054,26.9996318173054,13141.5166103332,0.0,1.0
2025-01-28,27.4342,27.668,27.4,27.668,11737,26.827718189146,27.056349624093,26.7942742410057,27.056349624093,12002.3329278251,0.0,1.0
2025-01-29,27.3222,27.47,27.281,27.45,3443,26.7181941484528,26.862726766439,26.6779049477693,26.8431689020295,3520.83430778751,0.0,1.0
2025-01-30,27.29,27.39,27.26,27.35,19520,26.6867059867535,26.784495308801,26.6573691901393,26.745379579982,19961.2796073227,0.0,1.0
2025-01-31,27.06,27.31,27.0299,27.28,5070,26.4617905460444,26.706263851163,26.4323559601081,26.6769270545488,5184.61514391014,0.0,1.0
2025-02-03,26.75,26.83,26.43,26.59,29483,26.1586436476972,26.2368751053352,25.8457178171453,26.0021807324213,30149.5085380479,0.0,1.0
2025-02-04,26.68,26.77,26.68,26.69,20013,26.090191122264,26.1782015121067,26.090191122264,26.0999700544687,20465.4246301921,0.0,1.0
2025-02-05,26.72,26.77,26.6689,26.6689,11630,26.129306851083,26.1782015121067,26.0793365075167,26.0793365075167,11892.9140283383,0.0,1.0
2025-02-06,26.66,26.87,26.6,26.87,6528,26.0706332578545,26.2759908341542,26.011959664626,26.2759908341542,6675.57547523579,0.0,1.0
2025-02-07,26.425,26.62,26.39,26.62,10074,25.840828351043,26.0315175290355,25.8066020883263,26.0315175290355,10301.7382563611,0.0,1.0
2025-02-10,26.51,26.5655,26.49,26.52,9632,25.9239492747833,25.9782223485196,25.9043914103738,25.933728206988,9849.74616689202,0.0,1.0
2025-02-11,26.71,26.8,26.535,26.535,23539,26.1195279188782,26.207538308721,25.9483966052952,25.9483966052952,24071.1352805722,0.0,1.0
2025-02-12,26.46,26.5558,26.45,26.46,24550,25.8750546137596,25.968736784281,25.8652756815548,25.8750546137596,25104.9904897424,0.0,1.0
2025-02-13,26.69,26.76,26.5414,26.5414,6217,26.0999700544687,26.168422579902,25.9546551219062,25.9546551219062,6357.54484214782,0.0,1.0
2025-02-14,26.69,26.84,26.69,26.82,4897,26.0999700544687,26.2466540375399,26.0999700544687,26.2270961731304,5007.70421296411,0.0,1.0
2025-02-18,26.95,26.98,26.7295,26.7295,5303,26.3542222917921,26.3835590884064,26.1385968366775,26.1385968366775,5422.88246709183,0.0,1.0
2025-02-19,27.17,27.21,27.06,27.07,18252,26.5693588002966,26.6084745291156,26.4617905460444,26.4715694782491,18664.6145180765,0.0,1.0
2025-02-20,27.23,27.3,27.187,27.2642,2002,26.6280323935251,26.6964849189583,26.5859829850446,26.6614763416653,2047.25828759529,0.0,1.0
2025-02-21,27.08,27.26,27.08,27.26,4249,26.4813484104539,26.6573691901393,26.4813484104539,26.6573691901393,4345.05517681937,0.0,1.0
2025-02-24,27.19,27.34,27.19,27.3,6376,26.5889166647061,26.7356006477773,26.5889166647061,26.6964849189583,6520.1392815722,0.0,1.0
2025-02-25,27.29,27.43,27.27,27.42,39413,26.6867059867535,26.82361103762,26.667148122344,26.8138321054152,40303.9914530436,0.0,1.0
2025-02-26,27.03,27.19,26.96,27.19,4935,26.4324537494301,26.5889166647061,26.3640012239969,26.5889166647061,5046.56326138,0.0,1.0
2025-02-27,26.99,27.1039,26.96,27.01,1657,26.3933380206111,26.5047200584232,26.3640012239969,26.4128958850206,1694.45903224046,0.0,1.0
2025-02-28,27.2327,27.2327,27.0398,27.1541,2217,26.6306727052203,26.6306727052203,26.4420371029908,26.553810298091,2267.11869310628,0.0,1.0
2025-03-03,26.9329,27.34,26.9329,27.32,4888,26.337500317722,26.7356006477773,26.337500317722,26.7160427833678,4998.50075412877,0.0,1.0
2025-03-04,26.56,26.82,26.48,26.7401,3049,25.972843935807,26.2270961731304,25.8946124781691,26.1489625048145,3117.92733210692,0.0,1.0
2025-03-05,26.8494,26.86,26.5799,26.64,3331,26.2558462338124,26.2662119019494,25.9923040108945,26.051075393445,3406.30237561434,0.0,1.0
2025-03-06,26.9676,27.005,26.68,26.8,8899,26.3714332124725,26.4080064189183,26.090191122264,26.207538308721,9100.17557508016,0.0,1.0
2025-03-07,27.5,27.54,26.9,26.9,13544,26.8920635630532,26.9311792918722,26.3053276307684,26.3053276307684,13850.1829406547,0.0,1.0
2025-03-10,27.431,27.815,27.34,27.35,9346,26.8245889308405,27.2000999275027,26.7356006477773,26.745379579982,9557.28069723554,0.0,1.0
2025-03-11,26.9086,27.52,26.81,27.41,4139,26.3137375124645,26.9116214274627,26.2173172409257,26.8040531732105,4232.56845772073,0.0,1.0
2025-03-12,26.4538,26.85,26.42,26.85,15058,25.8689916757926,26.2564329697447,25.8359388849406,26.2564329697447,15398.4092380669,0.0,1.0
2025-03-13,26.3261,26.5667,26.29,26.51,8400,25.744114711538,25.9793958203842,25.7088127662789,25.9239492747833,8589.89491298723,0.0,1.0
2025-03-14,26.7431,26.76,26.47,26.47,3561,26.1518961844759,26.168422579902,25.8848335459643,25.8848335459643,3641.50187918423,0.0,1.0
2025-03-17,27.065,27.09,26.91,26.91,6388,26.4666800121467,26.4911273426586,26.3151065629732,26.3151065629732,6532.41056001935,0.0,1.0
2025-03-18,26.9902,27.06,26.93,27.005,14944,26.3935335992552,26.4617905460444,26.3346644273827,26.4080064189183,15281.8320928192,0.0,1.0
2025-03-19,27.1,27.115,26.89,27.015,4698,26.5009062748634,26.5155746731705,26.2955486985637,26.417785351123,4804.20551204928,0.0,1.0
2025-03-20,26.92,27.06,26.89,26.895,2165,26.3248854951779,26.4617905460444,26.2955486985637,26.300438164666,2213.94315316873,0.0,1.0
2025-03-21,26.7023,26.72,26.67,26.675,2109,26.1119981410806,26.129306851083,26.0804121900592,26.0853016561616,2156.67718708215,0.0,1.0
2025-03-24,26.99,27.02,26.9,26.98,37498,26.3933380206111,26.4226748172254,26.3053276307684,26.3835590884064,38345.6999341899,0.0,1.0
2025-03-25,26.86,27.05,26.86,27.03,11874,26.2662119019494,26.4520116138396,26.2662119019494,26.4324537494301,12142.4300234298,0.0,1.0
2025-03-26,27.12,27.2124,27.07,27.09,4744,26.5204641392728,26.6108214728447,26.4715694782491,26.4911273426586,4851.24541276327,0.0,1.0
2025-03-27,27.18,27.2,27.03,27.1788,9114,26.5791377325013,26.5986955969108,26.4324537494301,26.5779642606368,9320.03598059115,0.0,1.0
2025-03-28,26.65,26.99,26.65,26.99,2652,26.2185305130443,26.5530258366629,26.2185305130443,26.5530258366629,2695.64306683158,0.1612407,1.0
2025-03-31,26.83,26.945,26.56,26.56,25967,26.3956162726071,26.5087543967722,26.129987633263,26.129987633263,26394.330134395,0.0,1.0
2025-04-01,26.86,26.88,26.66,26.83,5957,26.4251305658676,26.4448067613746,26.2283686107978,26.3956162726071,6055.03233375402,0.0,1.0
2025-04-02,27.0194,27.04,26.73,26.73,6802,26.5819498440582,26.6022163254304,26.2972352950722,26.2972352950722,6913.93821289153,0.0,1.0
2025-04-03,25.68,26.2997,25.68,26.28,38731,25.264235030956,25.8739019487397,25.264235030956,25.8545208961653,39368.3829643491,0.0,1.0
2025-04-04,24.61,25.21,24.61,25.13,48836,24.2115585713329,24.8018444365421,24.2115585713329,24.7231396545142,49639.6775308396,0.0,1.0
2025-04-07,24.17,24.9101,23.79,24.12,15689,23.7786822701794,24.506799884915,23.4048345555469,23.729491781412,15947.1885654301,0.0,1.0
2025-04-08,23.5,24.68,23.35,24.61,4532,23.1195297206958,24.2804252556073,22.9719582543934,24.2115585713329,4606.58159082981,0.0,1.0
2025-04-09,25.33,25.33,23.2928,23.2928,3948,24.919901609584,24.919901609584,22.9156843352435,22.9156843352435,4012.97090039632,0.0,1.0
2025-04-10,24.5691,24.8,24.05,24.8,3629,24.1713207515211,24.3984824286491,23.6606250971376,24.3984824286491,3688.72122531364,0.0,1.0
2025-04-11,24.9,24.99,24.27,24.315,22755,24.496863406184,24.5854062859654,23.8770632477143,23.921334687605,23129.4713370107,0.0,1.0
2025-04-14,25.15,25.3047,25.1,25.17,1659,24.7428158500212,24.8950112222677,24.6936253612538,24.7624920455282,1686.30160176229,0.0,1.0
2025-04-15,24.86,25.092,24.86,25.092,3168,24.4575110151701,24.685754883051,24.4575110151701,24.685754883051,3220.13470426939,0.0,1.0
2025-04-16,24.57,24.9,24.49,24.9,3224,24.1722061803189,24.496863406184,24.093501398291,24.496863406184,3277.05627732466,0.0,1.0
2025-04-17,24.9,24.95,24.8387,24.8387,4795,24.496863406184,24.5460538949515,24.4365558669551,24.4365558669551,4873.90969285724,0.0,1.0
2025-04-21,24.61,24.71,24.3399,24.71,6947,24.2115585713329,24.3099395488678,23.9458315510112,24.3099395488678,7061.3244288382,0.0,1.0
2025-04-22,25.07,25.07,24.8,24.8361,551503,24.6641110679933,24.6641110679933,24.3984824286491,24.4339979615392,560578.898298195,0.0,1.0
2025-04-23,24.97,25.63,24.92,25.48,44557,24.5657300904584,25.2150445421886,24.516539601691,25.0674730758863,45290.2594754203,0.0,1.0
2025-04-24,25.2758,25.2758,24.89,25.05,163504,24.8665791197601,24.8665791197601,24.4870253084305,24.6444348724863,166194.730014792,0.0,1.0
2025-04-25,25.23,25.23,25.16,25.2,1523,24.8215206320491,24.8215206320491,24.7526539477747,24.7920063387886,1548.06349577092,0.0,1.0
2025-04-28,25.23,25.35,25.0767,25.349,9970,24.8215206320491,24.939577805091,24.6707025934881,24.9385939953156,10134.0729171609,0.0,1.0
2025-04-29,25.19,25.267,25.04,25.04,84769,24.7821682410352,24.857921593737,24.6345967747328,24.6345967747328,86164.0147557485,0.0,1.0
2025-04-30,25.17,25.18,24.755,25.1,31178,24.7624920455282,24.7723301432817,24.3542109887584,24.6936253612538,31691.0857985199,0.0,1.0
2025-05-01,25.06,25.155,24.83,24.83,12682,24.6542729702398,24.747734898898,24.4279967219096,24.4279967219096,12890.7033836946,0.0,1.0
2025-05-02,25.48,25.49,25.29,25.39,18779,25.0674730758863,25.0773111736398,24.88054921857,24.9789301961049,19088.0396500868,0.0,1.0
2025-05-05,25.28,25.41,25.26,25.2772,58040,24.8707111208165,24.9986063916119,24.8510349253096,24.8679564534456,58995.1446451375,0.0,1.0
2025-05-06,25.08,25.15,25.06,25.075,9788,24.6739491657468,24.7428158500212,24.6542729702398,24.6690301168701,9949.07780473131,0.0,1.0
2025-05-07,25.24,25.3,25.12,25.2347,37222,24.8313587298026,24.8903873163235,24.7133015567607,24.8261445379932,37834.5498618419,0.0,1.0
2025-05-08,25.5439,25.75,25.31,25.31,12120,25.1303385205311,25.3331017152305,24.900225414077,24.900225414077,12319.4547398185,0.0,1.0
2025-05-09,25.43,25.61,25.43,25.61,12848,25.0182825871189,25.1953683466816,25.0182825871189,25.1953683466816,13059.4351895369,0.0,1.0
2025-05-12,26.39,26.63,26.21,26.63,5025,25.9627399714537,26.1988543175374,25.7856542118909,26.1988543175374,5107.6947250485,0.0,1.0
2025-05-13,26.29,26.45,26.29,26.45,5156,25.8643589939188,26.0217685579746,25.8643589939188,26.0217685579746,5240.85054773136,0.0,1.0
2025-05-14,26.085,26.29,26.06,26.29,4211,25.6626779899723,25.8643589939188,25.6380827455886,25.8643589939188,4280.29900242374,0.0,1.0
2025-05-15,26.23,26.23,25.97,26.0602,281291,25.8053304073979,25.8053304073979,25.5495398658072,25.6382795075436,285920.110826591,0.0,1.0
2025-05-16,26.49,26.49,26.22,26.22,7082,26.0611209489885,26.0611209489885,25.7954923096444,25.7954923096444,7198.54607816788,0.0,1.0
2025-05-19,26.37,26.43,26.35,26.36,6390,25.9430637759467,26.0020923624676,25.9233875804397,25.9332256781932,6495.15806827064,0.0,1.0
2025-05-20,26.3498,26.4808,26.3,26.4599,3560,25.9231908184846,26.0520698990553,25.8741970916723,26.0315082747505,3618.58571565626,0.0,1.0
2025-05-21,25.7149,26.11,25.7149,26.03,1076,25.2985699921157,25.687273234356,25.2985699921157,25.6085684523281,1093.70736799049,0.0,1.0
2025-05-22,25.625,25.73,25.499,25.63,5927,25.2101254933119,25.3134255197235,25.0861654616179,25.2150445421886,6024.53863390298,0.0,1.0
2025-05-23,25.41,25.5051,25.33,25.4,18906,24.9986063916119,25.0921667012475,24.919901609584,24.9887682938584,19217.1296461228,0.0,1.0
2025-05-27,25.94,25.9456,25.61,25.62,9402,25.5200255725467,25.5255349072887,25.1953683466816,25.2052064444351,9556.72553331466,0.0,1.0
2025-05-28,25.66,26.0,25.66,26.0,235320,25.2445588354491,25.5790541590677,25.2445588354491,25.5790541590677,239192.581631525,0.0,1.0
2025-05-29,25.78,25.8,25.71,25.75,4195,25.3626160084909,25.3822922039979,25.2937493242165,25.3331017152305,4264.03569583652,0.0,1.0
2025-05-30,25.7774,25.7774,25.7199,25.7199,497,25.360058103075,25.360058103075,25.3034890409925,25.3034890409925,505.178960865495,0.0,1.0
2025-06-02,25.6944,25.81,25.56,25.81,3737,25.2784018917211,25.3921303017514,25.1461778579142,25.3921303017514,3798.49854477737,0.0,1.0
2025-06-03,25.95,26.02,25.69,25.69,25623,25.5298636703002,25.5987303545746,25.2740731287095,25.2740731287095,26044.6690427698,0.0,1.0
2025-06-04,25.9611,26.1092,25.9611,26.06,18836,25.5407839588066,25.6864861865357,25.5407839588066,25.6380827455886,19145.9776798037,0.0,1.0
2025-06-05,25.75,25.87,25.75,25.78,54114,25.3331017152305,25.4511588882723,25.3331017152305,25.3626160084909,55004.5357912984,0.0,1.0
2025-06-06,26.0435,26.05,25.9558,26.05,2610,25.6218498842953,25.6282446478351,25.5355697669972,25.6282446478351,2652.95188704012,0.0,1.0
2025-06-09,26.19,26.29,26.12,26.14,30563,25.7659780163839,25.8643589939188,25.6971113321095,25.7167875276165,31065.9649515737,0.0,1.0
2025-06-10,26.465,26.59,26.3,26.3,21646,26.0365257046048,26.1595019265234,25.8741970916723,25.8741970916723,22002.2208991841,0.0,1.0
2025-06-11,26.245,26.56,26.213,26.56,29069,25.8200875540281,26.129987633263,25.7886056412169,26.129987633263,29547.3786989921,0.0,1.0
2025-06-12,26.34,26.34,26.15,26.16,8718,25.9135494826862,25.9135494826862,25.72662562537,25.7364637231235,8861.46917671104,0.0,1.0
2025-06-13,26.0206,26.328,25.97,26.26,11626,25.5993206404398,25.901743765382,25.5495398658072,25.8348447006583,11817.3251489381,0.0,1.0
2025-06-16,26.1,26.22,26.1,26.2,6791,25.6774351366025,25.7954923096444,25.6774351366025,25.7758161141374,6902.75718961283,0.0,1.0
2025-06-17,25.77,26.1,25.77,26.1,7078,25.3527779107374,25.6774351366025,25.3527779107374,25.6774351366025,7194.48025152107,0.0,1.0
2025-06-18,25.71,25.96,25.71,25.8221,41767,25.2937493242165,25.5397017680537,25.2937493242165,25.4040344000331,42454.3453892739,0.0,1.0
2025-06-20,25.73,25.91,25.7276,25.91,29237,25.3134255197235,25.4905112792863,25.3110643762626,25.4905112792863,29718.1434181579,0.0,1.0
2025-06-23,26.03,26.03,25.71,25.75,7791,25.6085684523281,25.6085684523281,25.2937493242165,25.3331017152305,7919.21385131402,0.0,1.0
2025-06-24,26.1254,26.16,26.0712,26.0712,3927,25.7024239048964,25.7364637231235,25.6491014150725,25.6491014150725,3991.62531050059,0.0,1.0
2025-06-25,25.78,26.01,25.78,26.01,7629,25.3626160084909,25.5888922568211,25.3626160084909,25.5888922568211,7754.54787211843,0.0,1.0
2025-06-26,26.0026,26.0026,25.92,25.93,2625,25.5816120644836,25.5816120644836,25.5003493770398,25.5101874747932,2668.19873696564,0.0,1.0
2025-06-27,25.949,26.05,25.8063,25.84,6021,25.784152849307,25.8845112229546,25.6423593847575,25.6758452975488,6059.49436900733,0.25947393,1.0
2025-06-30,26.03,26.03,25.89,25.92,42504,25.8646382776778,25.8646382776778,25.7255276607406,25.7553370786557,42775.7430095146,0.0,1.0
2025-07-01,26.72,26.9,26.14,26.16,10222,26.5502548897254,26.729111397216,25.9739394766999,25.9938124219766,10287.3528383977,0.0,1.0
2025-07-02,26.7805,26.83,26.595,26.64,26217,26.6103705491875,26.6595560887474,26.4260489817457,26.4707631086184,26384.6144946462,0.0,1.0
2025-07-03,26.7566,26.8598,26.7566,26.8598,3840,26.5866223795818,26.6891667772098,26.5866223795818,26.6891667772098,3864.55046952136,0.0,1.0
2025-07-07,26.4606,26.7216,26.41,26.71,31604,26.292502789486,26.5518447253475,26.2422242379359,26.540318417087,31806.055478842,0.0,1.0
2025-07-08,26.7033,26.8273,26.4899,26.57,12918,26.5336609804193,26.6568732411351,26.3216166543165,26.4012078001498,13000.5893138742,0.0,1.0
2025-07-09,26.68,26.78,26.57,26.76,14543,26.5105089991719,26.6098737255556,26.4012078001498,26.5900007802788,14635.9785099607,0.0,1.0
2025-07-10,26.87,27.07,26.8,26.81,84878,26.6993019793009,26.8980314320683,26.6297466708323,26.6396831434707,85420.6548833423,0.0,1.0
2025-07-11,26.67,26.86,26.56,26.86,22499,26.5005725265335,26.6893655066626,26.3912713275114,26.6893655066626,22642.8440140003,0.0,1.0
2025-07-14,26.5666,26.59,26.46,26.46,1025,26.3978293994528,26.4210807454266,26.2919066011277,26.2919066011277,1031.5531852238,0.0,1.0
2025-07-15,26.1145,26.6474,26.08,26.6474,8765,25.948601471472,26.4781160983708,25.9143206408697,26.4781160983708,8821.03772535281,0.0,1.0
2025-07-16,26.225,26.25,26.033,26.18,10333,26.058399494126,26.083240675722,25.8676192194693,26.0136853672534,10399.0625004074,0.0,1.0
2025-07-17,26.515,26.52,26.26,26.26,10041,26.3465572006388,26.351525436958,26.0931771483603,26.0931771483603,10105.1956417875,0.0,1.0
2025-07-18,26.36,26.53,26.29,26.52,2831,26.192541874744,26.3614619095963,26.1229865662754,26.351525436958,2849.09957792057,0.0,1.0
2025-07-21,26.2524,26.59,26.25,26.41,337294,26.0856254291552,26.4210807454266,26.083240675722,26.2422242379359,339450.439079879,0.0,1.0
2025-07-22,26.7868,26.7868,26.29,26.29,23896,26.6166305269497,26.6166305269497,26.1229865662754,26.1229865662754,24048.775525959,0.0,1.0
2025-07-23,27.124,27.124,26.9366,26.94,8793,26.9516883843155,26.9516883843155,26.7654788870725,26.7688572877695,8849.21673919306,0.0,1.0
2025-07-24,26.9269,27.16,26.9,27.05,6739,26.7558405086132,26.9874596858137,26.729111397216,26.8781584867916,6782.08479533972,0.0,1.0
2025-07-25,27.0175,27.0175,26.85,26.85,10685,26.8458649507169,26.8458649507169,26.6794290340242,26.6794290340242,10753.3129601135,0.0,1.0
2025-07-28,26.89,27.04,26.87,26.89,4407,26.7191749245777,26.8682220141532,26.6993019793009,26.7191749245777,4435.17549978662,0.0,1.0
2025-07-29,26.7,26.79,26.64,26.7752,28375,26.5303819444486,26.619810198194,26.4707631086184,26.6051042186892,28556.4113470492,0.0,1.0
2025-07-30,26.3896,26.72,26.3896,26.72,8209,26.2219538337536,26.5502548897254,26.2219538337536,26.5502548897254,8261.48302195335,0.0,1.0
2025-07-31,25.9621,26.27,25.9621,26.27,4958,25.7971696284633,26.1031136209987,25.7971696284633,26.1031136209987,4989.69823642888,0.0,1.0
2025-08-01,25.7565,25.825,25.62,25.825,5691,25.5928757510184,25.6609405885912,25.4572428995046,25.6609405885912,5727.38456303283,0.0,1.0
2025-08-04,26.1134,26.1134,25.9599,25.96,3452,25.9475084594818,25.9475084594818,25.7949836044828,25.7950829692092,3474.06984916348,0.0,1.0
2025-08-05,26.2,26.23,26.08,26.23,10864,26.0335583125301,26.0633677304452,25.9143206408697,26.0633677304452,10933.4573700209,0.0,1.0
2025-08-06,26.215,26.27,26.11,26.27,6866,26.0484630214877,26.1031136209987,25.9441300587848,26.1031136209987,6909.8967509723,0.0,1.0
2025-08-07,26.171,26.45,26.1399,26.45,5602,26.0047425418788,26.2819701284894,25.9738401119735,26.2819701284894,5637.81555475487,0.0,1.0
2025-08-08,26.325,26.345,26.23,26.23,17796,26.1577642205097,26.1776371657865,26.0633677304452,26.0633677304452,17909.7760821881,0.0,1.0
2025-08-11,26.195,26.28,26.17,26.28,10008,26.0285900762109,26.1130500936371,26.003748894615,26.1130500936371,10071.9846611901,0.0,1.0
2025-08-12,26.55,26.58,26.41,26.443,22638,26.3813348548731,26.4111442727882,26.2422242379359,26.2750145976425,22782.7326898501,0.0,1.0
2025-08-13,27.115,27.12,26.8295,26.8295,10467,26.942745558941,26.9477137952602,26.6590592651155,26.6590592651155,10533.9192095,0.0,1.0
2025-08-14,26.99,26.99,26.81,26.81,5422,26.8185396509614,26.8185396509614,26.6396831434707,26.6396831434707,5456.66475149604,0.0,1.0
2025-08-15,27.0251,27.08,26.97,27.08,8430,26.853416669922,26.9079679047067,26.7986667056846,26.9079679047067,8483.89595262113,0.0,1.0
2025-08-18,26.9583,27.07,26.95,27.07,6288,26.7870410326977,26.8980314320683,26.7787937604079,26.8980314320683,6328.20139384124,0.0,1.0
2025-08-19,27.1638,27.34,27.133,27.133,3857,26.9912355454162,27.1663161933043,26.9606312096901,26.9606312096901,3881.65915649581,0.0,1.0
2025-08-20,27.0984,27.27,27.0984,27.27,4820,26.9262510143613,27.0967608848357,26.9262510143613,27.0967608848357,4850.81595393046,0.0,1.0
2025-08-21,27.0409,27.11,27.01,27.06,17446,26.8691162966907,26.9377773226218,26.8384125962381,26.88809495943,17557.5384091848,0.0,1.0
2025-08-22,27.5884,27.68,27.28,27.28,9709,27.4131381736414,27.5041562630089,27.1066973574741,27.1066973574741,9771.07304911015,0.0,1.0
2025-08-25,27.3647,27.4499,27.321,27.4499,9854,27.1908592807211,27.2755180276,27.1474368952914,27.2755180276,9917.00008506862,0.0,1.0
2025-08-26,27.31,27.4174,27.28,27.34,6490,27.1365067753892,27.2432244915253,27.1066973574741,27.1663161933043,6531.49285083168,0.0,1.0
2025-08-27,27.4374,27.45,27.32,27.3753,12528,27.263097436802,27.2756173923264,27.1464432480276,27.2013919417178,12608.0959068135,0.0,1.0
2025-08-28,27.2353,27.25,27.14,27.224,13714,27.0622813247806,27.076887939559,26.9675867405369,27.0510531106992,13801.6784216187,0.0,1.0
2025-08-29,27.294,27.31,27.26,27.31,3254,27.1206084191678,27.1365067753892,27.0868244121974,27.1365067753892,3274.80396557878,0.0,1.0
2025-09-02,27.1363,27.1363,27.02,27.07,23656,26.9639102456607,26.9639102456607,26.8483490688765,26.8980314320683,23807.2411216139,0.0,1.0
2025-09-03,27.0331,27.1255,26.95,27.1255,196619,26.8613658480327,26.9531788552113,26.7787937604079,26.9531788552113,197876.05436636,0.0,1.0
2025-09-04,27.1263,27.1614,27.05,27.12,19369,26.9539737730224,26.988850791983,26.8781584867916,26.9477137952602,19492.8328239998,0.0,1.0
2025-09-05,27.0838,27.253,26.95,27.22,31810,26.9117437643093,27.0798688813505,26.7787937604079,27.0470785216439,32013.3725092381,0.0,1.0
2025-09-08,27.025,27.03,26.9099,26.92,7728,26.8533173051957,26.8582855415148,26.738948505128,26.7489843424928,7777.40781991173,0.0,1.0
2025-09-09,27.055,27.09,26.96,26.96,18769,26.8831267231108,26.9179043773451,26.7887302330463,26.7887302330463,18888.9968131371,0.0,1.0
2025-09-10,26.9031,26.9999,26.7523,26.931,26293,26.7321917037339,26.8283767588734,26.5823496963473,26.759914462395,26461.1003893555,0.0,1.0
2025-09-11,27.247,27.247,27.01,27.01,13661,27.0739069977675,27.0739069977675,26.8384125962381,26.8384125962381,13748.3395739925,0.0,1.0
2025-09-12,27.0467,27.23,27.0467,27.23,167235,26.8748794508209,27.0570149942823,26.8748794508209,27.0570149942823,168304.19212771,0.0,1.0
2025-09-15,26.8228,27.075,26.78,27.075,8057,26.6524018284478,26.9029996683875,26.6098737255556,26.9029996683875,8108.5112325348,0.0,1.0
2025-09-16,26.7738,26.89,26.74,26.89,8341,26.6037131125198,26.7191749245777,26.5701278350021,26.7191749245777,8394.32694434315,0.0,1.0
2025-09-17,26.8905,27.11,26.8905,26.963,6793,26.7196717482096,26.9377773226218,26.7196717482096,26.7917111748378,6836.43003631734,0.0,1.0
2025-09-18,26.9436,26.96,26.917,26.917,2001,26.7724344179193,26.7887302330463,26.7460034007013,26.7460034007013,2013.79309622715,0.0,1.0
2025-09-19,26.85,26.9312,26.85,26.9312,1547,26.6794290340242,26.7601131918477,26.6794290340242,26.7601131918477,1556.89051467436,0.0,1.0
2025-09-22,26.8747,26.8747,26.791,26.8113,3473,26.703972121441,26.703972121441,26.6208038454578,26.6409748849137,3495.20410954366,0.0,1.0
2025-09-23,26.8901,26.9499,26.83,26.84,9933,26.719274289304,26.7786943956815,26.6595560887474,26.6694925613858,9996.50515983223,0.0,1.0
2025-09-24,26.8379,26.9302,26.811,26.93,538,26.6674059021318,26.7591195445839,26.6406767907345,26.7589208151311,541.439623073565,0.0,1.0
2025-09-25,26.675,26.9334,26.64,26.87,1321,26.5055407628527,26.7622992158282,26.4707631086184,26.6993019793009,1329.44561724941,0.0,1.0
2025-09-26,26.9308,26.9308,26.8387,26.8387,886,26.7597157329422,26.7597157329422,26.6682008199428,26.6682008199428,891.66450937394,0.0,1.0
2025-09-29,26.8073,26.83,26.7523,26.7523,5128,26.8073,26.83,26.7523,26.7523,5128,0.17138849,1.0
2025-09-30,26.8632,26.8632,26.691,26.74,17903,26.8632,26.8632,26.691,26.74,17903,0.0,1.0
2025-10-01,26.8651,26.9024,26.78,26.87,14690,26.8651,26.9024,26.78,26.87,14690,0.0,1.0
2025-10-02,26.815,26.91,26.78,26.83,17979,26.815,26.91,26.78,26.83,17979,0.0,1.0
2025-10-03,26.94,27.05,26.9157,26.9157,3955,26.94,27.05,26.9157,26.9157,3955,0.0,1.0
2025-10-06,26.8697,26.94,26.8,26.84,11857,26.8697,26.94,26.8,26.84,11857,0.0,1.0
2025-10-07,26.8254,26.9199,26.78,26.8452,3380,26.8254,26.9199,26.78,26.8452,3380,0.0,1.0
2025-10-08,26.8477,26.92,26.81,26.92,41796,26.8477,26.92,26.81,26.92,41796,0.0,1.0
2025-10-09,26.69,26.89,26.67,26.89,11365,26.69,26.89,26.67,26.89,11365,0.0,1.0
2025-10-10,26.3305,26.81,26.3305,26.81,3412,26.3305,26.81,26.3305,26.81,3412,0.0,1.0
2025-10-13,26.4138,26.4721,26.31,26.31,10087,26.4138,26.4721,26.31,26.31,10087,0.0,1.0
2025-10-14,26.7166,26.7599,26.3502,26.3502,4070,26.7166,26.7599,26.3502,26.3502,4070,0.0,1.0
2025-10-15,26.6075,26.87,26.53,26.76,2205,26.6075,26.87,26.53,26.76,2205,0.0,1.0
2025-10-16,26.3317,26.6399,26.3317,26.575,2429,26.3317,26.6399,26.3317,26.575,2429,0.0,1.0
2025-10-17,26.66,26.6601,26.4718,26.5065,6196,26.66,26.6601,26.4718,26.5065,6196,0.0,1.0
2025-10-20,26.7612,26.8399,26.73,26.76,18522,26.7612,26.8399,26.73,26.76,18522,0.0,1.0
2025-10-21,26.9619,26.973,26.73,26.73,3988,26.9619,26.973,26.73,26.73,3988,0.0,1.0
2025-10-22,26.8766,27.1,26.86,26.91,7093,26.8766,27.1,26.86,26.91,7093,0.0,1.0
2025-10-23,26.8682,26.9599,26.75,26.9599,7170,26.8682,26.9599,26.75,26.9599,7170,0.0,1.0
2025-10-24,26.7457,26.92,26.7457,26.92,2181,26.7457,26.92,26.7457,26.92,2181,0.0,1.0
2025-10-27,26.8703,26.8703,26.8099,26.8099,928,26.8703,26.8703,26.8099,26.8099,928,0.0,1.0
2025-10-28,26.685,26.84,26.685,26.75,2627,26.685,26.84,26.685,26.75,2627,0.0,1.0
2025-10-29,26.1609,26.43,26.1609,26.39,3716,26.1609,26.43,26.1609,26.39,3716,0.0,1.0
2025-10-30,26.14,26.35,26.1,26.1,14113,26.14,26.35,26.1,26.1,14113,0.0,1.0
2025-10-31,26.1803,26.1803,25.99,25.99,1000,26.1803,26.1803,25.99,25.99,1000,0.0,1.0
2025-11-03,26.1075,26.28,26.06,26.28,8421,26.1075,26.28,26.06,26.28,8421,0.0,1.0
2025-11-04,26.075,26.18,26.03,26.18,20338,26.075,26.18,26.03,26.18,20338,0.0,1.0
2025-11-05,26.275,26.3083,26.14,26.14,5436,26.275,26.3083,26.14,26.14,5436,0.0,1.0
2025-11-06,26.0991,26.33,26.05,26.32,304342,26.0991,26.33,26.05,26.32,304342,0.0,1.0
2025-11-07,26.4777,26.48,26.26,26.26,2203,26.4777,26.48,26.26,26.26,2203,0.0,1.0
2025-11-10,26.47,26.58,26.38,26.58,20909,26.47,26.58,26.38,26.58,20909,0.0,1.0
2025-11-11,26.69,26.71,26.53,26.53,1933,26.69,26.71,26.53,26.53,1933,0.0,1.0
2025-11-12,26.7604,26.86,26.7604,26.8306,12933,26.7604,26.86,26.7604,26.8306,12933,0.0,1.0
2025-11-13,26.6836,26.84,26.67,26.81,14615,26.6836,26.84,26.67,26.81,14615,0.0,1.0
2025-11-14,26.5474,26.65,26.47,26.65,6641,26.5474,26.65,26.47,26.65,6641,0.0,1.0
2025-11-17,26.1222,26.54,26.101,26.54,10702,26.1222,26.54,26.101,26.54,10702,0.0,1.0
2025-11-18,26.1593,26.2201,26.0805,26.13,2210,26.1593,26.2201,26.0805,26.13,2210,0.0,1.0
2025-11-19,26.0075,26.11,25.9601,26.11,9712,26.0075,26.11,25.9601,26.11,9712,0.0,1.0
2025-11-20,25.8157,26.15,25.8157,26.15,18713,25.8157,26.15,25.8157,26.15,18713,0.0,1.0
2025-11-21,26.3756,26.47,25.9811,25.9811,7294,26.3756,26.47,25.9811,25.9811,7294,0.0,1.0
2025-11-24,26.2003,26.3791,26.1798,26.2609,11893,26.2003,26.3791,26.1798,26.2609,11893,0.0,1.0
2025-11-25,26.5899,26.615,26.413,26.413,3390,26.5899,26.615,26.413,26.413,3390,0.0,1.0
2025-11-26,26.7773,26.89,26.715,26.715,31336,26.7773,26.89,26.715,26.715,31336,0.0,1.0