date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-03-02,50.01,50.01,50.01,50.01,288,29.483757312373,29.483757312373,29.483757312373,29.483757312373,488.502189439599,0.0,1.0
2015-03-03,50.19,50.31,50.03,50.31,3900,29.5898776146371,29.6606244828131,29.495548457069,29.6606244828131,6615.1338153279,0.0,1.0
2015-03-04,50.1,50.12,50.03,50.12,3100,29.536817463505,29.5486086082011,29.495548457069,29.5486086082011,5258.1832891068,0.0,1.0
2015-03-05,50.05,50.05,50.05,50.05,1500,29.507339601765,29.507339601765,29.507339601765,29.507339601765,2544.28223666458,0.0,1.0
2015-03-06,50.0386,50.05,50.0386,50.05,1900,29.5006186492883,29.507339601765,29.5006186492883,29.507339601765,3222.75749977513,0.0,1.0
2015-03-09,50.05,50.05,50.05,50.05,1700,29.507339601765,29.507339601765,29.507339601765,29.507339601765,2883.51986821986,0.0,1.0
2015-03-10,50.05,50.05,50.05,50.05,0,29.507339601765,29.507339601765,29.507339601765,29.507339601765,0,0.0,1.0
2015-03-11,50.04,50.04,49.99,49.99,2900,29.501444029417,29.501444029417,29.471966167677,29.471966167677,4918.94565755152,0.0,1.0
2015-03-12,50.05,50.05,50.04,50.04,1600,29.507339601765,29.507339601765,29.501444029417,29.501444029417,2713.90105244222,0.0,1.0
2015-03-13,50.05,50.05,50.05,50.05,0,29.507339601765,29.507339601765,29.507339601765,29.507339601765,0,0.0,1.0
2015-03-16,49.99,49.99,49.9896,49.9896,200,29.471966167677,29.471966167677,29.4717303447831,29.4717303447831,339.237631555277,0.0,1.0
2015-03-17,49.99,49.99,49.96,49.96,1300,29.471966167677,29.471966167677,29.454279450633,29.454279450633,2205.0446051093,0.0,1.0
2015-03-18,49.85,49.97,49.85,49.96,1336,29.3894281548049,29.460175022981,29.3894281548049,29.454279450633,2266.10737878925,0.0,1.0
2015-03-19,49.85,49.85,49.85,49.85,0,29.3894281548049,29.3894281548049,29.3894281548049,29.3894281548049,0,0.0,1.0
2015-03-20,49.85,49.85,49.85,49.85,0,29.3894281548049,29.3894281548049,29.3894281548049,29.3894281548049,0,0.0,1.0
2015-03-23,49.85,49.85,49.85,49.85,0,29.3894281548049,29.3894281548049,29.3894281548049,29.3894281548049,0,0.0,1.0
2015-03-24,50.12,50.12,50.12,50.12,568,29.5486086082011,29.5486086082011,29.5486086082011,29.5486086082011,963.434873616986,0.0,1.0
2015-03-25,50.12,50.12,50.12,50.12,0,29.582472775768,29.582472775768,29.582472775768,29.582472775768,0,0.05744,1.0
2015-03-26,49.91,49.92,49.91,49.92,300,29.4585238674896,29.4644261964553,29.4585238674896,29.4644261964553,508.273940247365,0.0,1.0
2015-03-27,49.9843,49.9843,49.9843,49.9843,100,29.5023781717043,29.5023781717043,29.5023781717043,29.5023781717043,169.424646749122,0.0,1.0
2015-03-30,49.9843,49.9843,49.9843,49.9843,2,29.5023781717043,29.5023781717043,29.5023781717043,29.5023781717043,3.38849293498243,0.0,1.0
2015-03-31,50.0399,50.0399,50.0399,50.0399,108,29.5351951207532,29.5351951207532,29.5351951207532,29.5351951207532,182.978618489052,0.0,1.0
2015-04-01,50.13,50.13,50.08,50.08,213,29.5883751047336,29.5883751047336,29.5588634599054,29.5588634599054,360.874497575629,0.0,1.0
2015-04-02,50.13,50.13,50.13,50.13,0,29.5883751047336,29.5883751047336,29.5883751047336,29.5883751047336,0,0.0,1.0
2015-04-06,50.13,50.13,50.13,50.13,0,29.5883751047336,29.5883751047336,29.5883751047336,29.5883751047336,0,0.0,1.0
2015-04-07,50.16,50.16,50.16,50.16,150,29.6060820916305,29.6060820916305,29.6060820916305,29.6060820916305,254.136970123683,0.0,1.0
2015-04-08,50.16,50.16,50.16,50.16,120,29.6060820916305,29.6060820916305,29.6060820916305,29.6060820916305,203.309576098946,0.0,1.0
2015-04-09,50.19,50.19,50.16,50.16,615,29.6237890785274,29.6237890785274,29.6060820916305,29.6060820916305,1041.9615775071,0.0,1.0
2015-04-10,50.19,50.19,50.19,50.19,0,29.6237890785274,29.6237890785274,29.6237890785274,29.6237890785274,0,0.0,1.0
2015-04-13,50.19,50.19,50.19,50.19,0,29.6237890785274,29.6237890785274,29.6237890785274,29.6237890785274,0,0.0,1.0
2015-04-14,50.19,50.19,50.19,50.19,0,29.6237890785274,29.6237890785274,29.6237890785274,29.6237890785274,0,0.0,1.0
2015-04-15,50.19,50.19,50.19,50.19,0,29.6237890785274,29.6237890785274,29.6237890785274,29.6237890785274,0,0.0,1.0
2015-04-16,50.19,50.19,50.19,50.19,0,29.6237890785274,29.6237890785274,29.6237890785274,29.6237890785274,0,0.0,1.0
2015-04-17,50.19,50.19,50.19,50.19,0,29.6237890785274,29.6237890785274,29.6237890785274,29.6237890785274,0,0.0,1.0
2015-04-20,50.3001,50.3001,50.3001,50.3001,200,29.6887737204391,29.6887737204391,29.6887737204391,29.6887737204391,338.849293498243,0.0,1.0
2015-04-21,50.3001,50.3001,50.3001,50.3001,0,29.6887737204391,29.6887737204391,29.6887737204391,29.6887737204391,0,0.0,1.0
2015-04-22,50.3001,50.3001,50.3001,50.3001,0,29.6887737204391,29.6887737204391,29.6887737204391,29.6887737204391,0,0.0,1.0
2015-04-23,50.5283,50.5283,50.47,50.47,600,29.8234648674349,29.8234648674349,29.7890542895653,29.7890542895653,1016.54788049473,0.0,1.0
2015-04-24,50.38,50.38,50.38,50.38,500,29.8223316202735,29.8223316202735,29.8223316202735,29.8223316202735,844.669032614325,0.14638,1.0
2015-04-27,50.41,50.41,50.41,50.41,400,29.8400900551407,29.8400900551407,29.8400900551407,29.8400900551407,675.735226091459,0.0,1.0
2015-04-28,50.41,50.41,50.41,50.41,0,29.8400900551407,29.8400900551407,29.8400900551407,29.8400900551407,0,0.0,1.0
2015-04-29,50.41,50.41,50.41,50.41,34,29.8400900551407,29.8400900551407,29.8400900551407,29.8400900551407,57.437494217774,0.0,1.0
2015-04-30,50.41,50.41,50.41,50.41,1,29.8400900551407,29.8400900551407,29.8400900551407,29.8400900551407,1.68933806522865,0.0,1.0
2015-05-01,50.41,50.41,50.41,50.41,0,29.8400900551407,29.8400900551407,29.8400900551407,29.8400900551407,0,0.0,1.0
2015-05-04,50.41,50.41,50.41,50.41,0,29.8400900551407,29.8400900551407,29.8400900551407,29.8400900551407,0,0.0,1.0
2015-05-05,50.41,50.41,50.41,50.41,0,29.8400900551407,29.8400900551407,29.8400900551407,29.8400900551407,0,0.0,1.0
2015-05-06,50.272,50.272,49.64,49.64,600,29.7584012547517,29.7584012547517,29.3842902268832,29.3842902268832,1013.60283913719,0.0,1.0
2015-05-07,50.272,50.272,50.272,50.272,0,29.7584012547517,29.7584012547517,29.7584012547517,29.7584012547517,0,0.0,1.0
2015-05-08,50.272,50.272,50.272,50.272,0,29.7584012547517,29.7584012547517,29.7584012547517,29.7584012547517,0,0.0,1.0
2015-05-11,50.272,50.272,50.272,50.272,0,29.7584012547517,29.7584012547517,29.7584012547517,29.7584012547517,0,0.0,1.0
2015-05-12,50.272,50.272,50.272,50.272,0,29.7584012547517,29.7584012547517,29.7584012547517,29.7584012547517,0,0.0,1.0
2015-05-13,50.272,50.272,50.272,50.272,0,29.7584012547517,29.7584012547517,29.7584012547517,29.7584012547517,0,0.0,1.0
2015-05-14,50.44,50.44,50.37,50.37,288,29.8578484900079,29.8578484900079,29.8164121419844,29.8164121419844,486.52936278585,0.0,1.0
2015-05-15,50.44,50.44,50.44,50.44,0,29.8578484900079,29.8578484900079,29.8578484900079,29.8578484900079,0,0.0,1.0
2015-05-18,49.64,49.64,49.64,49.64,400,29.3842902268832,29.3842902268832,29.3842902268832,29.3842902268832,675.73522609146,0.0,1.0
2015-05-19,49.64,49.64,49.64,49.64,0,29.3842902268832,29.3842902268832,29.3842902268832,29.3842902268832,0,0.0,1.0
2015-05-20,49.64,49.64,49.64,49.64,10,29.3842902268832,29.3842902268832,29.3842902268832,29.3842902268832,16.8933806522865,0.0,1.0
2015-05-21,50.47,50.47,50.37,50.37,500,29.875606924875,29.875606924875,29.8164121419844,29.8164121419844,844.669032614325,0.0,1.0
2015-05-22,50.298,50.298,50.298,50.298,0,29.8756306027882,29.8756306027882,29.8756306027882,29.8756306027882,0,0.17204,1.0
2015-05-26,50.298,50.298,50.298,50.298,0,29.8756306027882,29.8756306027882,29.8756306027882,29.8756306027882,0,0.0,1.0
2015-05-27,50.32,50.32,50.32,50.32,290,29.8886979985745,29.8886979985745,29.8886979985745,29.8886979985745,488.238062450763,0.0,1.0
2015-05-28,50.32,50.32,50.32,50.32,4,29.8886979985745,29.8886979985745,29.8886979985745,29.8886979985745,6.73431810276914,0.0,1.0
2015-05-29,50.32,50.32,50.32,50.32,1,29.8886979985745,29.8886979985745,29.8886979985745,29.8886979985745,1.68357952569228,0.0,1.0
2015-06-01,50.32,50.32,50.32,50.32,0,29.8886979985745,29.8886979985745,29.8886979985745,29.8886979985745,0,0.0,1.0
2015-06-02,50.32,50.32,50.32,50.32,1,29.8886979985745,29.8886979985745,29.8886979985745,29.8886979985745,1.68357952569228,0.0,1.0
2015-06-03,50.26,50.27,50.25,50.25,5000,29.85305964643,29.8589993717874,29.8471199210725,29.8471199210725,8417.89762846141,0.0,1.0
2015-06-04,50.27,50.27,50.27,50.27,200,29.8589993717874,29.8589993717874,29.8589993717874,29.8589993717874,336.715905138457,0.0,1.0
2015-06-05,50.26,50.26,50.26,50.26,3009,29.85305964643,29.85305964643,29.85305964643,29.85305964643,5065.89079280807,0.0,1.0
2015-06-08,50.26,50.26,50.26,50.26,401,29.85305964643,29.85305964643,29.85305964643,29.85305964643,675.115389802605,0.0,1.0
2015-06-09,50.26,50.26,50.26,50.26,0,29.85305964643,29.85305964643,29.85305964643,29.85305964643,0,0.0,1.0
2015-06-10,50.26,50.26,50.26,50.26,0,29.85305964643,29.85305964643,29.85305964643,29.85305964643,0,0.0,1.0
2015-06-11,50.26,50.26,50.26,50.26,0,29.85305964643,29.85305964643,29.85305964643,29.85305964643,0,0.0,1.0
2015-06-12,50.26,50.26,50.26,50.26,0,29.85305964643,29.85305964643,29.85305964643,29.85305964643,0,0.0,1.0
2015-06-15,50.26,50.26,50.26,50.26,0,29.85305964643,29.85305964643,29.85305964643,29.85305964643,0,0.0,1.0
2015-06-16,50.26,50.26,50.26,50.26,0,29.85305964643,29.85305964643,29.85305964643,29.85305964643,0,0.0,1.0
2015-06-17,50.26,50.26,50.26,50.26,0,29.85305964643,29.85305964643,29.85305964643,29.85305964643,0,0.0,1.0
2015-06-18,50.1299,50.1299,50.0866,50.0866,260,29.7757838195298,29.7757838195298,29.7500648087322,29.7500648087322,437.730676679994,0.0,1.0
2015-06-19,50.1299,50.1299,50.1299,50.1299,0,29.7757838195298,29.7757838195298,29.7757838195298,29.7757838195298,0,0.0,1.0
2015-06-22,50.1299,50.1299,50.1299,50.1299,0,29.7757838195298,29.7757838195298,29.7757838195298,29.7757838195298,0,0.0,1.0
2015-06-23,50.1299,50.1299,50.1299,50.1299,0,29.7757838195298,29.7757838195298,29.7757838195298,29.7757838195298,0,0.0,1.0
2015-06-24,49.9,50.06,49.9,50.06,5000,29.7579765229083,29.8533928804967,29.7579765229083,29.8533928804967,8384.30663482545,0.19992,1.0
2015-06-25,49.97,49.97,49.97,49.97,130,29.7997211793532,29.7997211793532,29.7997211793532,29.7997211793532,217.991972505462,0.0,1.0
2015-06-26,49.97,49.97,49.97,49.97,0,29.7997211793532,29.7997211793532,29.7997211793532,29.7997211793532,0,0.0,1.0
2015-06-29,49.97,49.97,49.97,49.97,5,29.7997211793532,29.7997211793532,29.7997211793532,29.7997211793532,8.38430663482547,0.0,1.0
2015-06-30,49.97,49.97,49.97,49.97,4,29.7997211793532,29.7997211793532,29.7997211793532,29.7997211793532,6.70744530786037,0.0,1.0
2015-07-01,49.97,49.97,49.97,49.97,0,29.7997211793532,29.7997211793532,29.7997211793532,29.7997211793532,0,0.0,1.0
2015-07-02,49.97,49.97,49.97,49.97,1,29.7997211793532,29.7997211793532,29.7997211793532,29.7997211793532,1.67686132696509,0.0,1.0
2015-07-06,49.97,49.97,49.97,49.97,0,29.7997211793532,29.7997211793532,29.7997211793532,29.7997211793532,0,0.0,1.0
2015-07-07,49.97,49.97,49.97,49.97,0,29.7997211793532,29.7997211793532,29.7997211793532,29.7997211793532,0,0.0,1.0
2015-07-08,49.97,49.97,49.97,49.97,0,29.7997211793532,29.7997211793532,29.7997211793532,29.7997211793532,0,0.0,1.0
2015-07-09,49.73,49.85,49.73,49.85,400,29.6565966429705,29.7281589111619,29.6565966429705,29.7281589111619,670.744530786037,0.0,1.0
2015-07-10,49.73,49.73,49.73,49.73,0,29.6565966429705,29.6565966429705,29.6565966429705,29.6565966429705,0,0.0,1.0
2015-07-13,49.73,49.73,49.73,49.73,0,29.6565966429705,29.6565966429705,29.6565966429705,29.6565966429705,0,0.0,1.0
2015-07-14,49.73,49.73,49.73,49.73,0,29.6565966429705,29.6565966429705,29.6565966429705,29.6565966429705,0,0.0,1.0
2015-07-15,49.83,49.83,49.82,49.83,1000,29.7162318664633,29.7162318664633,29.710268344114,29.7162318664633,1676.86132696509,0.0,1.0
2015-07-16,49.83,49.83,49.83,49.83,0,29.7162318664633,29.7162318664633,29.7162318664633,29.7162318664633,0,0.0,1.0
2015-07-17,49.83,49.83,49.83,49.83,0,29.7162318664633,29.7162318664633,29.7162318664633,29.7162318664633,0,0.0,1.0
2015-07-20,49.83,49.83,49.83,49.83,0,29.7162318664633,29.7162318664633,29.7162318664633,29.7162318664633,0,0.0,1.0
2015-07-21,49.83,49.83,49.83,49.83,0,29.7162318664633,29.7162318664633,29.7162318664633,29.7162318664633,0,0.0,1.0
2015-07-22,49.83,49.83,49.83,49.83,0,29.7162318664633,29.7162318664633,29.7162318664633,29.7162318664633,0,0.0,1.0
2015-07-23,49.83,49.83,49.83,49.83,0,29.7162318664633,29.7162318664633,29.7162318664633,29.7162318664633,0,0.0,1.0
2015-07-24,49.83,49.83,49.83,49.83,0,29.8038121556848,29.8038121556848,29.8038121556848,29.8038121556848,0,0.14686,1.0
2015-07-27,49.83,49.83,49.83,49.83,0,29.8038121556848,29.8038121556848,29.8038121556848,29.8038121556848,0,0.0,1.0
2015-07-28,49.83,49.83,49.83,49.83,0,29.8038121556848,29.8038121556848,29.8038121556848,29.8038121556848,0,0.0,1.0
2015-07-29,49.68,49.68,49.68,49.68,3,29.7140956832114,29.7140956832114,29.7140956832114,29.7140956832114,5.01580130820566,0.0,1.0
2015-07-30,49.68,49.68,49.68,49.68,1,29.7140956832114,29.7140956832114,29.7140956832114,29.7140956832114,1.67193376940189,0.0,1.0
2015-07-31,49.8,49.8,49.8,49.8,491,29.7858688611901,29.7858688611901,29.7858688611901,29.7858688611901,820.919480776329,0.0,1.0
2015-08-03,49.8,49.8,49.8,49.8,0,29.7858688611901,29.7858688611901,29.7858688611901,29.7858688611901,0,0.0,1.0
2015-08-04,49.8,49.8,49.8,49.8,0,29.7858688611901,29.7858688611901,29.7858688611901,29.7858688611901,0,0.0,1.0
2015-08-05,49.8,49.8,49.8,49.8,0,29.7858688611901,29.7858688611901,29.7858688611901,29.7858688611901,0,0.0,1.0
2015-08-06,49.8,49.8,49.8,49.8,0,29.7858688611901,29.7858688611901,29.7858688611901,29.7858688611901,0,0.0,1.0
2015-08-07,49.679,49.679,49.679,49.679,170,29.7134975733949,29.7134975733949,29.7134975733949,29.7134975733949,284.228740798321,0.0,1.0
2015-08-10,49.61,49.61,49.61,49.61,100,29.6722279960571,29.6722279960571,29.6722279960571,29.6722279960571,167.193376940189,0.0,1.0
2015-08-11,49.61,49.61,49.61,49.61,0,29.6722279960571,29.6722279960571,29.6722279960571,29.6722279960571,0,0.0,1.0
2015-08-12,49.61,49.61,49.61,49.61,0,29.6722279960571,29.6722279960571,29.6722279960571,29.6722279960571,0,0.0,1.0
2015-08-13,49.4268,49.4268,49.4268,49.4268,200,29.5626542776762,29.5626542776762,29.5626542776762,29.5626542776762,334.386753880378,0.0,1.0
2015-08-14,49.499,49.5,49.499,49.5,540,29.6058378064267,29.6064359162432,29.6058378064267,29.6064359162432,902.844235477021,0.0,1.0
2015-08-17,49.499,49.499,49.499,49.499,0,29.6058378064267,29.6058378064267,29.6058378064267,29.6058378064267,0,0.0,1.0
2015-08-18,49.37,49.38,49.34,49.38,27560,29.5286816400995,29.5346627382644,29.5107383456048,29.5346627382644,46078.4946847161,0.0,1.0
2015-08-19,49.37,49.37,49.37,49.37,0,29.5286816400995,29.5286816400995,29.5286816400995,29.5286816400995,0,0.0,1.0
2015-08-20,49.3999,49.3999,49.3999,49.3999,100,29.5465651236126,29.5465651236126,29.5465651236126,29.5465651236126,167.193376940189,0.0,1.0
2015-08-21,49.3899,49.39,49.3899,49.39,409,29.5405840254477,29.5406438364293,29.5405840254477,29.5406438364293,683.820911685373,0.0,1.0
2015-08-24,49.3,49.3,49.3,49.3,333,29.4868139529453,29.4868139529453,29.4868139529453,29.4868139529453,556.753945210828,0.0,1.0
2015-08-25,49.32,49.37,49.32,49.35,900,29.5910106640759,29.6210096610995,29.5910106640759,29.6090100622901,1500.05015049682,0.15421,1.0
2015-08-26,49.32,49.32,49.32,49.32,0,29.5910106640759,29.5910106640759,29.5910106640759,29.5910106640759,0,0.0,1.0
2015-08-27,49.39,49.39,49.37,49.37,401,29.633009259909,29.633009259909,29.6210096610995,29.6210096610995,668.355678165803,0.0,1.0
2015-08-28,49.39,49.39,49.39,49.39,5,29.633009259909,29.633009259909,29.633009259909,29.633009259909,8.33361194720453,0.0,1.0
2015-08-31,49.39,49.39,49.39,49.39,1,29.633009259909,29.633009259909,29.633009259909,29.633009259909,1.66672238944091,0.0,1.0
2015-09-01,49.39,49.39,49.39,49.39,0,29.633009259909,29.633009259909,29.633009259909,29.633009259909,0,0.0,1.0
2015-09-02,49.39,49.39,49.39,49.39,1,29.633009259909,29.633009259909,29.633009259909,29.633009259909,1.66672238944091,0.0,1.0
2015-09-03,49.39,49.39,49.39,49.39,0,29.633009259909,29.633009259909,29.633009259909,29.633009259909,0,0.0,1.0
2015-09-04,49.39,49.39,49.39,49.39,0,29.633009259909,29.633009259909,29.633009259909,29.633009259909,0,0.0,1.0
2015-09-08,49.31,49.31,49.31,49.31,100,29.5850108646712,29.5850108646712,29.5850108646712,29.5850108646712,166.672238944091,0.0,1.0
2015-09-09,49.31,49.31,49.31,49.31,3,29.5850108646712,29.5850108646712,29.5850108646712,29.5850108646712,5.00016716832272,0.0,1.0
2015-09-10,49.31,49.31,49.31,49.31,0,29.5850108646712,29.5850108646712,29.5850108646712,29.5850108646712,0,0.0,1.0
2015-09-11,49.31,49.31,49.31,49.31,0,29.5850108646712,29.5850108646712,29.5850108646712,29.5850108646712,0,0.0,1.0
2015-09-14,49.31,49.31,49.31,49.31,0,29.5850108646712,29.5850108646712,29.5850108646712,29.5850108646712,0,0.0,1.0
2015-09-15,49.31,49.31,49.31,49.31,21,29.5850108646712,29.5850108646712,29.5850108646712,29.5850108646712,35.0011701782591,0.0,1.0
2015-09-16,49.31,49.31,49.31,49.31,0,29.5850108646712,29.5850108646712,29.5850108646712,29.5850108646712,0,0.0,1.0
2015-09-17,49.31,49.31,49.31,49.31,0,29.5850108646712,29.5850108646712,29.5850108646712,29.5850108646712,0,0.0,1.0
2015-09-18,49.2999,49.2999,49.2999,49.2999,100,29.5789510672725,29.5789510672725,29.5789510672725,29.5789510672725,166.67223894409,0.0,1.0
2015-09-21,49.2999,49.2999,49.2999,49.2999,100,29.5789510672725,29.5789510672725,29.5789510672725,29.5789510672725,166.67223894409,0.0,1.0
2015-09-22,49.2999,49.2999,49.2999,49.2999,0,29.5789510672725,29.5789510672725,29.5789510672725,29.5789510672725,0,0.0,1.0
2015-09-23,49.2999,49.2999,49.2999,49.2999,0,29.5789510672725,29.5789510672725,29.5789510672725,29.5789510672725,0,0.0,1.0
2015-09-24,49.11,49.11,49.11,49.11,500,29.5624036205142,29.5624036205142,29.5624036205142,29.5624036205142,830.615815791128,0.16232,1.0
2015-09-25,49.11,49.11,49.11,49.11,0,29.5624036205142,29.5624036205142,29.5624036205142,29.5624036205142,0,0.0,1.0
2015-09-28,49.11,49.11,49.11,49.11,0,29.5624036205142,29.5624036205142,29.5624036205142,29.5624036205142,0,0.0,1.0
2015-09-29,49.11,49.11,49.11,49.11,4,29.5624036205142,29.5624036205142,29.5624036205142,29.5624036205142,6.64492652632902,0.0,1.0
2015-09-30,49.11,49.11,49.11,49.11,3,29.5624036205142,29.5624036205142,29.5624036205142,29.5624036205142,4.98369489474677,0.0,1.0
2015-10-01,49.11,49.11,49.11,49.11,0,29.5624036205142,29.5624036205142,29.5624036205142,29.5624036205142,0,0.0,1.0
2015-10-02,48.75,48.75,48.75,48.75,512,29.3456969354524,29.3456969354524,29.3456969354524,29.3456969354524,850.550595370115,0.0,1.0
2015-10-05,48.75,48.75,48.75,48.75,0,29.3456969354524,29.3456969354524,29.3456969354524,29.3456969354524,0,0.0,1.0
2015-10-06,48.75,48.75,48.75,48.75,0,29.3456969354524,29.3456969354524,29.3456969354524,29.3456969354524,0,0.0,1.0
2015-10-07,48.75,48.75,48.75,48.75,0,29.3456969354524,29.3456969354524,29.3456969354524,29.3456969354524,0,0.0,1.0
2015-10-08,48.75,48.75,48.75,48.75,0,29.3456969354524,29.3456969354524,29.3456969354524,29.3456969354524,0,0.0,1.0
2015-10-09,48.75,48.75,48.75,48.75,1,29.3456969354524,29.3456969354524,29.3456969354524,29.3456969354524,1.66123163158226,0.0,1.0
2015-10-12,48.75,48.75,48.75,48.75,0,29.3456969354524,29.3456969354524,29.3456969354524,29.3456969354524,0,0.0,1.0
2015-10-13,48.75,48.75,48.75,48.75,0,29.3456969354524,29.3456969354524,29.3456969354524,29.3456969354524,0,0.0,1.0
2015-10-14,48.75,48.75,48.75,48.75,21,29.3456969354524,29.3456969354524,29.3456969354524,29.3456969354524,34.8858642632274,0.0,1.0
2015-10-15,48.75,48.75,48.75,48.75,0,29.3456969354524,29.3456969354524,29.3456969354524,29.3456969354524,0,0.0,1.0
2015-10-16,48.75,48.75,48.75,48.75,1,29.3456969354524,29.3456969354524,29.3456969354524,29.3456969354524,1.66123163158226,0.0,1.0
2015-10-19,48.75,48.75,48.75,48.75,0,29.3456969354524,29.3456969354524,29.3456969354524,29.3456969354524,0,0.0,1.0
2015-10-20,48.75,48.75,48.75,48.75,0,29.3456969354524,29.3456969354524,29.3456969354524,29.3456969354524,0,0.0,1.0
2015-10-21,48.75,48.75,48.75,48.75,0,29.3456969354524,29.3456969354524,29.3456969354524,29.3456969354524,0,0.0,1.0
2015-10-22,48.75,48.75,48.75,48.75,0,29.3456969354524,29.3456969354524,29.3456969354524,29.3456969354524,0,0.0,1.0
2015-10-23,48.75,48.75,48.75,48.75,0,29.3456969354524,29.3456969354524,29.3456969354524,29.3456969354524,0,0.0,1.0
2015-10-26,48.75,48.75,48.75,48.75,0,29.4398981275228,29.4398981275228,29.4398981275228,29.4398981275228,0,0.15649,1.0
2015-10-27,48.61,48.74,48.44,48.44,2592,29.355352779054,29.4338591740607,29.252690570199,29.252690570199,4292.13441747166,0.0,1.0
2015-10-28,48.75,48.75,48.7001,48.7001,900,29.4398981275228,29.4398981275228,29.4097637497471,29.4097637497471,1490.32445051099,0.0,1.0
2015-10-29,48.75,48.75,48.75,48.75,4,29.4398981275228,29.4398981275228,29.4398981275228,29.4398981275228,6.6236642244933,0.0,1.0
2015-10-30,48.75,48.75,48.75,48.75,0,29.4398981275228,29.4398981275228,29.4398981275228,29.4398981275228,0,0.0,1.0
2015-11-02,48.75,48.75,48.75,48.75,4,29.4398981275228,29.4398981275228,29.4398981275228,29.4398981275228,6.6236642244933,0.0,1.0
2015-11-03,48.75,48.75,48.75,48.75,1,29.4398981275228,29.4398981275228,29.4398981275228,29.4398981275228,1.65591605612332,0.0,1.0
2015-11-04,48.75,48.75,48.75,48.75,100,29.4398981275228,29.4398981275228,29.4398981275228,29.4398981275228,165.591605612332,0.0,1.0
2015-11-05,48.75,48.75,48.75,48.75,20,29.4398981275228,29.4398981275228,29.4398981275228,29.4398981275228,33.1183211224665,0.0,1.0
2015-11-06,48.75,48.75,48.75,48.75,0,29.4398981275228,29.4398981275228,29.4398981275228,29.4398981275228,0,0.0,1.0
2015-11-09,48.75,48.75,48.75,48.75,0,29.4398981275228,29.4398981275228,29.4398981275228,29.4398981275228,0,0.0,1.0
2015-11-10,48.75,48.75,48.75,48.75,0,29.4398981275228,29.4398981275228,29.4398981275228,29.4398981275228,0,0.0,1.0
2015-11-11,48.75,48.75,48.75,48.75,0,29.4398981275228,29.4398981275228,29.4398981275228,29.4398981275228,0,0.0,1.0
2015-11-12,48.75,48.75,48.75,48.75,0,29.4398981275228,29.4398981275228,29.4398981275228,29.4398981275228,0,0.0,1.0
2015-11-13,48.75,48.75,48.75,48.75,0,29.4398981275228,29.4398981275228,29.4398981275228,29.4398981275228,0,0.0,1.0
2015-11-16,48.75,48.75,48.75,48.75,0,29.4398981275228,29.4398981275228,29.4398981275228,29.4398981275228,0,0.0,1.0
2015-11-17,48.75,48.75,48.75,48.75,0,29.4398981275228,29.4398981275228,29.4398981275228,29.4398981275228,0,0.0,1.0
2015-11-18,48.38,48.75,48.38,48.38,3900,29.2164568494267,29.4398981275228,29.2164568494267,29.2164568494267,6458.07261888097,0.0,1.0
2015-11-19,48.5875,48.66,48.5498,48.5498,3900,29.3417651337644,29.3855475463643,29.3189982792124,29.3189982792124,6458.07261888096,0.0,1.0
2015-11-20,48.59,48.59,48.59,48.59,124,29.3432748721299,29.3432748721299,29.3432748721299,29.3432748721299,205.333590959292,0.0,1.0
2015-11-23,48.4557,48.4557,48.4557,48.4557,0,29.3432748721299,29.3432748721299,29.3432748721299,29.3432748721299,0,0.1343,1.0
2015-11-24,48.4557,48.4557,48.4557,48.4557,0,29.3432748721299,29.3432748721299,29.3432748721299,29.3432748721299,0,0.0,1.0
2015-11-25,48.4557,48.4557,48.4557,48.4557,0,29.3432748721299,29.3432748721299,29.3432748721299,29.3432748721299,0,0.0,1.0
2015-11-27,48.45,48.45,48.45,48.45,4,29.3398231282324,29.3398231282324,29.3398231282324,29.3398231282324,6.60535679281294,0.0,1.0
2015-11-30,48.45,48.45,48.45,48.45,1,29.3398231282324,29.3398231282324,29.3398231282324,29.3398231282324,1.65133919820323,0.0,1.0
2015-12-01,48.45,48.45,48.45,48.45,0,29.3398231282324,29.3398231282324,29.3398231282324,29.3398231282324,0,0.0,1.0
2015-12-02,48.45,48.45,48.45,48.45,1,29.3398231282324,29.3398231282324,29.3398231282324,29.3398231282324,1.65133919820323,0.0,1.0
2015-12-03,48.185,48.3917,48.18,48.3917,3100,29.1793473154568,29.3045184494218,29.1763194699327,29.3045184494218,5119.15151443001,0.0,1.0
2015-12-04,48.185,48.185,48.185,48.185,0,29.1793473154568,29.1793473154568,29.1793473154568,29.1793473154568,0,0.0,1.0
2015-12-07,48.03,48.03,48.03,48.03,100,29.0854841042106,29.0854841042106,29.0854841042106,29.0854841042106,165.133919820323,0.0,1.0
2015-12-08,48.1865,48.1865,48.155,48.155,526,29.180255669114,29.180255669114,29.1611802423123,29.1611802423123,868.6044182549,0.0,1.0
2015-12-09,48.1865,48.1865,48.1865,48.1865,0,29.180255669114,29.180255669114,29.180255669114,29.180255669114,0,0.0,1.0
2015-12-10,48.1865,48.1865,48.1865,48.1865,2,29.180255669114,29.180255669114,29.180255669114,29.180255669114,3.30267839640646,0.0,1.0
2015-12-11,48.1865,48.1865,48.1865,48.1865,0,29.180255669114,29.180255669114,29.180255669114,29.180255669114,0,0.0,1.0
2015-12-14,48.1865,48.1865,48.1865,48.1865,8,29.180255669114,29.180255669114,29.180255669114,29.180255669114,13.2107135856258,0.0,1.0
2015-12-15,48.1865,48.1865,48.1865,48.1865,0,29.180255669114,29.180255669114,29.180255669114,29.180255669114,0,0.0,1.0
2015-12-16,48.1865,48.1865,48.1865,48.1865,0,29.180255669114,29.180255669114,29.180255669114,29.180255669114,0,0.0,1.0
2015-12-17,47.51,47.51,47.51,47.51,155,28.7705881697074,28.7705881697074,28.7705881697074,28.7705881697074,255.957575721501,0.0,1.0
2015-12-18,47.51,47.51,47.51,47.51,0,28.7705881697074,28.7705881697074,28.7705881697074,28.7705881697074,0,0.0,1.0
2015-12-21,47.51,47.51,47.51,47.51,0,28.7705881697074,28.7705881697074,28.7705881697074,28.7705881697074,0,0.0,1.0
2015-12-22,47.51,47.51,47.51,47.51,0,28.7705881697074,28.7705881697074,28.7705881697074,28.7705881697074,0,0.0,1.0
2015-12-23,47.437,47.49,47.4301,47.4301,2100,28.726381625056,28.7584767876111,28.7222031982328,28.7222031982328,3467.81231622678,0.0,1.0
2015-12-24,47.2504,47.2504,47.2504,47.2504,0,28.7264119035112,28.7264119035112,28.7264119035112,28.7264119035112,0,0.18665,1.0
2015-12-28,47.49,47.49,47.49,47.49,100,28.8720794172694,28.8720794172694,28.8720794172694,28.8720794172694,164.484169337642,0.0,1.0
2015-12-29,47.1801,47.196,47.18,47.196,700,28.6836722281473,28.6933388119067,28.683611432023,28.6933388119067,1151.38918536349,0.0,1.0
2015-12-30,47.18,47.18,47.18,47.18,448,28.683611432023,28.683611432023,28.683611432023,28.683611432023,736.889078632637,0.0,1.0
2015-12-31,47.18,47.18,47.18,47.18,3,28.683611432023,28.683611432023,28.683611432023,28.683611432023,4.93452508012927,0.0,1.0
2016-01-04,47.18,47.18,47.18,47.18,0,28.683611432023,28.683611432023,28.683611432023,28.683611432023,0,0.0,1.0
2016-01-05,47.18,47.18,47.18,47.18,0,28.683611432023,28.683611432023,28.683611432023,28.683611432023,0,0.0,1.0
2016-01-06,47.18,47.35,47.18,47.34,2300,28.683611432023,28.7869648432872,28.683611432023,28.7808852308599,3783.13589476577,0.0,1.0
2016-01-07,47.36,47.37,47.2294,47.36,1561,28.7930444557145,28.7991240681418,28.7136447174139,28.7930444557145,2567.59788336059,0.0,1.0
2016-01-08,47.36,47.36,47.36,47.36,0,28.7930444557145,28.7930444557145,28.7930444557145,28.7930444557145,0,0.0,1.0
2016-01-11,47.36,47.36,47.36,47.36,0,28.7930444557145,28.7930444557145,28.7930444557145,28.7930444557145,0,0.0,1.0
2016-01-12,47.36,47.36,47.36,47.36,0,28.7930444557145,28.7930444557145,28.7930444557145,28.7930444557145,0,0.0,1.0
2016-01-13,47.36,47.36,47.36,47.36,0,28.7930444557145,28.7930444557145,28.7930444557145,28.7930444557145,0,0.0,1.0
2016-01-14,47.36,47.36,47.36,47.36,0,28.7930444557145,28.7930444557145,28.7930444557145,28.7930444557145,0,0.0,1.0
2016-01-15,47.36,47.36,47.36,47.36,0,28.7930444557145,28.7930444557145,28.7930444557145,28.7930444557145,0,0.0,1.0
2016-01-19,47.36,47.36,47.36,47.36,0,28.7930444557145,28.7930444557145,28.7930444557145,28.7930444557145,0,0.0,1.0
2016-01-20,47.36,47.36,47.36,47.36,0,28.7930444557145,28.7930444557145,28.7930444557145,28.7930444557145,0,0.0,1.0
2016-01-21,47.36,47.36,47.36,47.36,0,28.7930444557145,28.7930444557145,28.7930444557145,28.7930444557145,0,0.0,1.0
2016-01-22,47.36,47.36,47.36,47.36,1,28.7930444557145,28.7930444557145,28.7930444557145,28.7930444557145,1.64484169337642,0.0,1.0
2016-01-25,47.2558,47.2558,47.2558,47.2558,0,28.7930262168772,28.7930262168772,28.7930262168772,28.7930262168772,0,0.10417,1.0
2016-01-26,47.2558,47.2558,47.2558,47.2558,0,28.7930262168772,28.7930262168772,28.7930262168772,28.7930262168772,0,0.0,1.0
2016-01-27,47.2558,47.2558,47.2558,47.2558,0,28.7930262168772,28.7930262168772,28.7930262168772,28.7930262168772,0,0.0,1.0
2016-01-28,47.25,47.25,47.25,47.25,3,28.7894922686199,28.7894922686199,28.7894922686199,28.7894922686199,4.92367141029803,0.0,1.0
2016-01-29,47.01,47.01,47.01,47.01,100,28.643259926938,28.643259926938,28.643259926938,28.643259926938,164.122380343268,0.0,1.0
2016-02-01,47.01,47.01,47.01,47.01,0,28.643259926938,28.643259926938,28.643259926938,28.643259926938,0,0.0,1.0
2016-02-02,47.01,47.01,47.01,47.01,1,28.643259926938,28.643259926938,28.643259926938,28.643259926938,1.64122380343268,0.0,1.0
2016-02-03,47.01,47.01,47.01,47.01,0,28.643259926938,28.643259926938,28.643259926938,28.643259926938,0,0.0,1.0
2016-02-04,47.01,47.01,47.01,47.01,0,28.643259926938,28.643259926938,28.643259926938,28.643259926938,0,0.0,1.0
2016-02-05,47.01,47.01,47.01,47.01,0,28.643259926938,28.643259926938,28.643259926938,28.643259926938,0,0.0,1.0
2016-02-08,47.01,47.01,47.01,47.01,0,28.643259926938,28.643259926938,28.643259926938,28.643259926938,0,0.0,1.0
2016-02-09,47.01,47.01,47.01,47.01,0,28.643259926938,28.643259926938,28.643259926938,28.643259926938,0,0.0,1.0
2016-02-10,47.01,47.01,47.01,47.01,0,28.643259926938,28.643259926938,28.643259926938,28.643259926938,0,0.0,1.0
2016-02-11,47.01,47.01,47.01,47.01,0,28.643259926938,28.643259926938,28.643259926938,28.643259926938,0,0.0,1.0
2016-02-12,47.01,47.01,47.01,47.01,0,28.643259926938,28.643259926938,28.643259926938,28.643259926938,0,0.0,1.0
2016-02-16,47.01,47.01,47.01,47.01,0,28.643259926938,28.643259926938,28.643259926938,28.643259926938,0,0.0,1.0
2016-02-17,47.01,47.01,47.01,47.01,0,28.643259926938,28.643259926938,28.643259926938,28.643259926938,0,0.0,1.0
2016-02-18,47.01,47.01,47.01,47.01,0,28.643259926938,28.643259926938,28.643259926938,28.643259926938,0,0.0,1.0
2016-02-19,47.01,47.01,47.01,47.01,0,28.643259926938,28.643259926938,28.643259926938,28.643259926938,0,0.0,1.0
2016-02-22,47.01,47.01,47.01,47.01,4,28.643259926938,28.643259926938,28.643259926938,28.643259926938,6.56489521373071,0.0,1.0
2016-02-23,46.8781,46.8781,46.8781,46.8781,0,28.6432721129665,28.6432721129665,28.6432721129665,28.6432721129665,0,0.13192,1.0
2016-02-24,46.8781,46.8781,46.8781,46.8781,0,28.6432721129665,28.6432721129665,28.6432721129665,28.6432721129665,0,0.0,1.0
2016-02-25,46.8781,46.8781,46.8781,46.8781,0,28.6432721129665,28.6432721129665,28.6432721129665,28.6432721129665,0,0.0,1.0
2016-02-26,46.87,46.87,46.87,46.87,4,28.6383228828544,28.6383228828544,28.6383228828544,28.6383228828544,6.54647273748852,0.0,1.0
2016-02-29,46.87,46.87,46.87,46.87,0,28.6383228828544,28.6383228828544,28.6383228828544,28.6383228828544,0,0.0,1.0
2016-03-01,46.87,46.87,46.87,46.87,0,28.6383228828544,28.6383228828544,28.6383228828544,28.6383228828544,0,0.0,1.0
2016-03-02,46.87,46.87,46.87,46.87,0,28.6383228828544,28.6383228828544,28.6383228828544,28.6383228828544,0,0.0,1.0
2016-03-03,47.105,47.13,46.9549,46.9549,1024,28.7819116577098,28.7971870592902,28.6901981466213,28.6901981466213,1675.89702079706,0.0,1.0
2016-03-04,47.15,47.15,47.14,47.15,2400,28.8094073805544,28.8094073805544,28.8032972199223,28.8094073805544,3927.88364249311,0.0,1.0
2016-03-07,47.15,47.15,47.15,47.15,0,28.8094073805544,28.8094073805544,28.8094073805544,28.8094073805544,0,0.0,1.0
2016-03-08,47.15,47.15,47.15,47.15,0,28.8094073805544,28.8094073805544,28.8094073805544,28.8094073805544,0,0.0,1.0
2016-03-09,47.68,47.68,47.68,47.68,300,29.133245894058,29.133245894058,29.133245894058,29.133245894058,490.985455311639,0.0,1.0
2016-03-10,47.68,47.68,47.68,47.68,0,29.133245894058,29.133245894058,29.133245894058,29.133245894058,0,0.0,1.0
2016-03-11,47.5,47.5,47.5,47.5,1000,29.0232630026795,29.0232630026795,29.0232630026795,29.0232630026795,1636.61818437213,0.0,1.0
2016-03-14,47.5,47.5,47.5,47.5,1200,29.0232630026795,29.0232630026795,29.0232630026795,29.0232630026795,1963.94182124655,0.0,1.0
2016-03-15,47.5,47.5,47.5,47.5,1909,29.0232630026795,29.0232630026795,29.0232630026795,29.0232630026795,3124.30411396639,0.0,1.0
2016-03-16,47.5,47.5,47.5,47.5,91,29.0232630026795,29.0232630026795,29.0232630026795,29.0232630026795,148.932254777863,0.0,1.0
2016-03-17,47.5,47.5,47.5,47.5,0,29.0232630026795,29.0232630026795,29.0232630026795,29.0232630026795,0,0.0,1.0
2016-03-18,47.68,48.4973,47.6699,48.4973,4025,29.133245894058,29.6326293225231,29.1270746318196,29.6326293225231,6587.38819209782,0.0,1.0
2016-03-21,47.8201,47.8201,47.75,47.75,610,29.2188492445143,29.2188492445143,29.176017018483,29.176017018483,998.337092467,0.0,1.0
2016-03-22,47.66,47.8,47.53,47.53,2200,29.1210255727937,29.2065678216437,29.0415934845759,29.0415934845759,3600.56000561869,0.0,1.0
2016-03-23,47.83,48.23,47.7399,48.23,1700,29.2248983035402,29.4693047288259,29.1698457562446,29.4693047288259,2782.25091343261,0.0,1.0
2016-03-24,47.7001,47.8,47.6499,47.65,2231,29.2256009720129,29.286809177805,29.1948436954287,29.1949049649039,3641.29118172486,0.13105,1.0
2016-03-28,47.85,47.9,47.85,47.9,310,29.3174439154387,29.3480786530724,29.3174439154387,29.3480786530724,505.961571642629,0.0,1.0
2016-03-29,47.56,47.56,47.56,47.56,130,29.1397624371633,29.1397624371633,29.1397624371633,29.1397624371633,212.17743326949,0.0,1.0
2016-03-30,47.56,47.56,47.56,47.56,4,29.1397624371633,29.1397624371633,29.1397624371633,29.1397624371633,6.52853640829199,0.0,1.0
2016-03-31,47.56,47.56,47.56,47.56,3,29.1397624371633,29.1397624371633,29.1397624371633,29.1397624371633,4.896402306219,0.0,1.0
2016-04-01,47.85,47.95,47.6585,47.6585,1900,29.3174439154387,29.378713390706,29.2001128703016,29.2001128703016,3101.05479393869,0.0,1.0
2016-04-04,47.75,47.88,47.6999,47.6999,1611,29.2561744401713,29.3358247580189,29.2254784330623,29.2254784330623,2629.3680384396,0.0,1.0
2016-04-05,47.94,48.02,47.7499,47.7499,1900,29.3725864431793,29.4216020233932,29.256113170696,29.256113170696,3101.0547939387,0.0,1.0
2016-04-06,47.9201,47.9201,47.59,47.59,2202,29.3603938176011,29.3603938176011,29.1581432797435,29.1581432797435,3593.95929276474,0.0,1.0
2016-04-07,47.88,48.0,47.7499,47.7499,1903,29.3358247580189,29.4093481283397,29.256113170696,29.256113170696,3105.95119624492,0.0,1.0
2016-04-08,47.75,48.04,47.75,47.772,1600,29.2561744401713,29.4338559184467,29.2561744401713,29.2696537247301,2611.4145633168,0.0,1.0
2016-04-11,47.89,48.0701,47.7949,47.7985,1202,29.3419517055456,29.4522980305022,29.2836844345663,29.285890135676,1961.82519069175,0.0,1.0
2016-04-12,47.89,48.15,47.8299,47.8299,3833,29.3419517055456,29.5012523412408,29.3051287509099,29.3051287509099,6255.97001324581,0.0,1.0
2016-04-13,47.7601,48.18,47.7601,47.967,1600,29.2623626571733,29.519633183821,29.2623626571733,29.3891292015015,2611.4145633168,0.0,1.0
2016-04-14,48.04,48.2,47.9,47.9,1700,29.4338559184467,29.5318870788745,29.3480786530724,29.3480786530724,2774.6279735241,0.0,1.0
2016-04-15,48.0,48.2826,47.9925,47.9999,6000,29.4093481283397,29.5824956654453,29.4047529176947,29.4092868588645,9792.804612438,0.0,1.0
2016-04-18,48.2,48.44,48.03,48.03,38702,29.5318870788745,29.6789338195162,29.4277289709199,29.4277289709199,63166.8540184292,0.0,1.0
2016-04-19,48.25,48.67,47.97,48.14,46200,29.5625218165082,29.8198536126311,29.3909672857595,29.4951253937141,75404.5955157725,0.0,1.0
2016-04-20,48.34,48.5,48.29,48.3,24900,29.6176643442488,29.7156955046766,29.5870296066151,29.5931565541418,40640.1391416177,0.0,1.0
2016-04-21,48.54,48.64,48.19,48.19,21800,29.7402032947835,29.8014727700509,29.5257601313477,29.5257601313477,35580.5234251914,0.0,1.0
2016-04-22,48.6,48.71,48.4684,48.49,39000,29.776964979944,29.8443614027381,29.6963343504921,29.7095685571499,63653.2299808469,0.0,1.0
2016-04-25,48.73,48.965,48.3648,48.365,43500,29.9384100472735,30.0827877686178,29.7140409245716,29.7141637992281,70803.8602134467,0.1335,1.0
2016-04-26,48.64,48.72,48.63,48.63,5400,29.883116451865,29.9322663144503,29.8769727190419,29.8769727190419,8789.44471615201,0.0,1.0
2016-04-27,48.74,48.8269,48.6235,48.65,26600,29.9445537800967,29.99794281833,29.8729792927068,29.8892601846882,43296.1536017857,0.0,1.0
2016-04-28,48.7,48.8525,48.6426,48.68,24408,29.919978848804,30.0136707743573,29.8847138223991,29.9076913831577,39728.2901170071,0.0,1.0
2016-04-29,48.76,48.7699,48.67,48.67,2100,29.956841245743,29.9629235412379,29.9015476503345,29.9015476503345,3418.11738961467,0.0,1.0
2016-05-02,48.83,48.89,48.608,48.615,46001,29.9998473755051,30.0367097724441,29.8634565068309,29.8677571198071,74874.6752569831,0.0,1.0
2016-05-03,48.74,48.7754,48.6253,48.685,34100,29.9445537800967,29.9663025942907,29.874085164615,29.9107632495693,55503.7157075524,0.0,1.0
2016-05-04,48.71,48.72,48.65,48.65,4594,29.9261225816272,29.9322663144503,29.8892601846882,29.8892601846882,7477.53870851893,0.0,1.0
2016-05-05,48.76,48.81,48.66,48.67,11606,29.956841245743,29.9875599098588,29.8954039175114,29.9015476503345,18890.7954399371,0.0,1.0
2016-05-06,48.68,48.84,48.55,48.64,35202,29.9076913831577,30.0059911083283,29.8278228564566,29.883116451865,57297.4134996264,0.0,1.0
2016-05-09,48.65,48.72,48.614,48.65,3058,29.8892601846882,29.9322663144503,29.8671427465248,29.8892601846882,4977.42998925793,0.0,1.0
2016-05-10,48.71,48.71,48.57,48.57,1967,29.9261225816272,29.9261225816272,29.8401103221029,29.8401103221029,3201.63662160573,0.0,1.0
2016-05-11,48.84,48.84,48.84,48.84,160,30.0059911083283,30.0059911083283,30.0059911083283,30.0059911083283,260.427991589689,0.0,1.0
2016-05-12,48.35,48.86,48.35,48.85,890,29.7049481999933,30.0182785739746,29.7049481999933,30.0121348411515,1448.63070321764,0.0,1.0
2016-05-13,48.56,48.88,48.56,48.88,290,29.8339665892797,30.030566039621,29.8339665892797,30.030566039621,472.025734756312,0.0,1.0
2016-05-16,48.69,48.81,48.62,48.62,6990,29.9138351159809,29.9875599098588,29.8708289862187,29.8708289862187,11377.4478825745,0.0,1.0
2016-05-17,48.69,48.69,48.69,48.69,0,29.9138351159809,29.9138351159809,29.9138351159809,29.9138351159809,0,0.0,1.0
2016-05-18,48.69,48.69,48.69,48.69,0,29.9138351159809,29.9138351159809,29.9138351159809,29.9138351159809,0,0.0,1.0
2016-05-19,48.69,48.69,48.69,48.69,0,29.9138351159809,29.9138351159809,29.9138351159809,29.9138351159809,0,0.0,1.0
2016-05-20,48.33,48.7699,48.33,48.73,410,29.692660734347,29.9629235412379,29.692660734347,29.9384100472735,667.346728448577,0.0,1.0
2016-05-23,48.33,48.33,48.33,48.33,41,29.692660734347,29.692660734347,29.692660734347,29.692660734347,66.7346728448577,0.0,1.0
2016-05-24,48.8201,49.018,48.6799,49.018,4725,30.0772952714739,30.1992183468921,29.9909202579639,30.1992183468921,7669.40545743746,0.13596,1.0
2016-05-25,48.7,48.7,48.64,48.64,200,30.0033035516269,30.0033035516269,29.9663384959165,29.9663384959165,324.630918833332,0.0,1.0
2016-05-26,48.7,48.7,48.7,48.7,0,30.0033035516269,30.0033035516269,30.0033035516269,30.0033035516269,0,0.0,1.0
2016-05-27,48.7,48.7,48.7,48.7,4,30.0033035516269,30.0033035516269,30.0033035516269,30.0033035516269,6.49261837666663,0.0,1.0
2016-05-31,48.8901,48.8901,48.8599,48.8599,200,30.1204211698028,30.1204211698028,30.1018154250952,30.1018154250952,324.630918833331,0.0,1.0
2016-06-01,48.6,48.7999,48.6,48.74,1101,29.9416951254429,30.0648503693848,29.9416951254429,30.0279469221005,1787.09320817749,0.0,1.0
2016-06-02,49.02,49.02,48.13,48.67,1501,30.2004505154158,30.2004505154158,29.6521355223779,29.9848210237717,2436.35504584416,0.0,1.0
2016-06-03,48.2801,49.1399,48.2801,48.88,1000,29.7446097700801,30.2743190184105,29.7446097700801,30.1141987187582,1623.15459416666,0.0,1.0
2016-06-06,48.2801,48.2801,48.2801,48.2801,0,29.7446097700801,29.7446097700801,29.7446097700801,29.7446097700801,0,0.0,1.0
2016-06-07,48.2801,48.2801,48.2801,48.2801,0,29.7446097700801,29.7446097700801,29.7446097700801,29.7446097700801,0,0.0,1.0
2016-06-08,49.14,49.14,49.12,49.12,800,30.2743806268367,30.2743806268367,30.2620589415999,30.2620589415999,1298.52367533332,0.0,1.0
2016-06-09,48.95,49.09,48.85,49.09,2302,30.157324617087,30.2435764137447,30.095716190903,30.2435764137447,3736.50187577165,0.0,1.0
2016-06-10,48.95,48.95,48.95,48.95,0,30.157324617087,30.157324617087,30.157324617087,30.157324617087,0,0.0,1.0
2016-06-13,48.62,49.0,48.62,49.0,300,29.9540168106797,30.188128830179,29.9540168106797,30.188128830179,486.946378249997,0.0,1.0
2016-06-14,49.106,49.106,48.39,48.39,600,30.2534337619341,30.2534337619341,29.8123174304564,29.8123174304564,973.892756499995,0.0,1.0
2016-06-15,48.97,48.97,48.97,48.97,2576,30.1696463023238,30.1696463023238,30.1696463023238,30.1696463023238,4181.24623457331,0.0,1.0
2016-06-16,48.97,48.97,48.97,48.97,0,30.1696463023238,30.1696463023238,30.1696463023238,30.1696463023238,0,0.0,1.0
2016-06-17,48.97,48.97,48.97,48.97,0,30.1696463023238,30.1696463023238,30.1696463023238,30.1696463023238,0,0.0,1.0
2016-06-20,48.33,48.33,48.33,48.33,500,29.775352374746,29.775352374746,29.775352374746,29.775352374746,811.577297083328,0.0,1.0
2016-06-21,48.33,48.33,48.33,48.33,0,29.775352374746,29.775352374746,29.775352374746,29.775352374746,0,0.0,1.0
2016-06-22,48.33,48.33,48.33,48.33,0,29.775352374746,29.775352374746,29.775352374746,29.775352374746,0,0.0,1.0
2016-06-23,48.72,48.96,48.65,48.65,4070,30.0156252368637,30.1634854597054,29.9724993385349,29.9724993385349,6606.2391982583,0.0,1.0
2016-06-24,48.58,48.77,48.45,48.45,1700,30.0195558544542,30.1369645743461,29.939223572423,29.939223572423,2751.07334700111,0.14638,1.0
2016-06-27,48.58,48.58,48.58,48.58,0,30.0195558544542,30.0195558544542,30.0195558544542,30.0195558544542,0,0.0,1.0
2016-06-28,48.4992,48.4992,48.497,48.497,200,29.9696262514687,29.9696262514687,29.9682667820804,29.9682667820804,323.655687882482,0.0,1.0
2016-06-29,48.47,48.4999,48.31,48.31,3005,29.9515823850432,29.9700588099104,29.8527118840816,29.8527118840816,4862.9267104343,0.0,1.0
2016-06-30,48.47,48.47,48.47,48.47,1,29.9515823850432,29.9515823850432,29.9515823850432,29.9515823850432,1.61827843941241,0.0,1.0
2016-07-01,48.47,48.47,48.47,48.47,1,29.9515823850432,29.9515823850432,29.9515823850432,29.9515823850432,1.61827843941241,0.0,1.0
2016-07-05,48.47,48.47,48.47,48.47,51,29.9515823850432,29.9515823850432,29.9515823850432,29.9515823850432,82.532200410033,0.0,1.0
2016-07-06,48.58,48.84,48.42,48.84,699,30.0195558544542,30.1802204185168,29.9206853534927,30.1802204185168,1131.17662914928,0.0,1.0
2016-07-07,48.6,48.7,48.53,48.53,1300,30.0319146670744,30.0937087301754,29.9886588229038,29.9886588229038,2103.76197123614,0.0,1.0
2016-07-08,48.6,48.6,48.6,48.6,0,30.0319146670744,30.0319146670744,30.0319146670744,30.0319146670744,0,0.0,1.0
2016-07-11,48.6,48.6,48.6,48.6,0,30.0319146670744,30.0319146670744,30.0319146670744,30.0319146670744,0,0.0,1.0
2016-07-12,48.6,48.6,48.6,48.6,0,30.0319146670744,30.0319146670744,30.0319146670744,30.0319146670744,0,0.0,1.0
2016-07-13,48.82,49.0145,48.66,48.66,1200,30.1678616058966,30.288051058628,30.068991104935,30.068991104935,1941.9341272949,0.0,1.0
2016-07-14,49.24,49.24,49.1656,49.1656,560,30.4273966709207,30.4273966709207,30.3814218879736,30.3814218879736,906.235926070951,0.0,1.0
2016-07-15,49.24,49.24,49.24,49.24,0,30.4273966709207,30.4273966709207,30.4273966709207,30.4273966709207,0,0.0,1.0
2016-07-18,49.24,49.24,49.24,49.24,0,30.4273966709207,30.4273966709207,30.4273966709207,30.4273966709207,0,0.0,1.0
2016-07-19,49.15,49.15,48.504,48.504,2000,30.3717820141298,30.3717820141298,29.9725923664975,29.9725923664975,3236.55687882483,0.0,1.0
2016-07-20,49.38,49.38,49.0,49.1,1550,30.5139083592621,30.5139083592621,30.2790909194783,30.3408849825793,2508.33158108924,0.0,1.0
2016-07-21,49.21,49.319,48.88,49.0,1758,30.4088584519904,30.4762139807705,30.2049380437572,30.2790909194783,2844.93349648702,0.0,1.0
2016-07-22,49.17,49.5,49.17,49.5,602,30.38414082675,30.5880612349832,30.38414082675,30.5880612349832,974.203620526273,0.0,1.0
2016-07-25,49.02,49.02,49.02,49.02,220,30.3838751122787,30.3838751122787,30.3838751122787,30.3838751122787,354.9382677538,0.14957,1.0
2016-07-26,49.38,49.38,49.05,49.27,802,30.6070125060041,30.6070125060041,30.4024698950891,30.5388316356991,1293.91132153885,0.0,1.0
2016-07-27,49.1,49.1,49.0,49.0,550,30.4334611997732,30.4334611997732,30.371478590405,30.371478590405,887.345669384501,0.0,1.0
2016-07-28,49.1,49.1,49.1,49.1,5,30.4334611997732,30.4334611997732,30.4334611997732,30.4334611997732,8.06677881258638,0.0,1.0
2016-07-29,49.33,49.33,49.33,49.33,100,30.57602120132,30.57602120132,30.57602120132,30.57602120132,161.335576251728,0.0,1.0
2016-08-01,49.01,49.42,49.01,49.42,201,30.3776768513418,30.6318055497514,30.3776768513418,30.6318055497514,324.284508265973,0.0,1.0
2016-08-02,49.01,49.01,49.01,49.01,2,30.3776768513418,30.3776768513418,30.3776768513418,30.3776768513418,3.22671152503455,0.0,1.0
2016-08-03,49.29,49.29,49.29,49.29,205,30.5512281575727,30.5512281575727,30.5512281575727,30.5512281575727,330.737931316042,0.0,1.0
2016-08-04,49.33,49.33,49.33,49.33,100,30.57602120132,30.57602120132,30.57602120132,30.57602120132,161.335576251728,0.0,1.0
2016-08-05,49.33,49.33,49.33,49.33,0,30.57602120132,30.57602120132,30.57602120132,30.57602120132,0,0.0,1.0
2016-08-08,49.33,49.33,49.33,49.33,0,30.57602120132,30.57602120132,30.57602120132,30.57602120132,0,0.0,1.0
2016-08-09,49.33,49.33,49.33,49.33,0,30.57602120132,30.57602120132,30.57602120132,30.57602120132,0,0.0,1.0
2016-08-10,49.33,49.33,49.33,49.33,0,30.57602120132,30.57602120132,30.57602120132,30.57602120132,0,0.0,1.0
2016-08-11,49.33,49.33,49.33,49.33,0,30.57602120132,30.57602120132,30.57602120132,30.57602120132,0,0.0,1.0
2016-08-12,49.19,49.43,49.08,49.08,2602,30.4892455482046,30.6380038106882,30.4210646778996,30.4210646778996,4197.95169406994,0.0,1.0
2016-08-15,49.27,49.33,49.12,49.12,800,30.5388316356991,30.57602120132,30.4458577216468,30.4458577216468,1290.68461001382,0.0,1.0
2016-08-16,49.27,49.27,49.27,49.27,12,30.5388316356991,30.5388316356991,30.5388316356991,30.5388316356991,19.3602691502073,0.0,1.0
2016-08-17,49.27,49.27,49.27,49.27,0,30.5388316356991,30.5388316356991,30.5388316356991,30.5388316356991,0,0.0,1.0
2016-08-18,49.27,49.27,49.27,49.27,0,30.5388316356991,30.5388316356991,30.5388316356991,30.5388316356991,0,0.0,1.0
2016-08-19,49.27,49.27,49.27,49.27,0,30.5388316356991,30.5388316356991,30.5388316356991,30.5388316356991,0,0.0,1.0
2016-08-22,49.36,49.36,49.36,49.36,100,30.5946159841305,30.5946159841305,30.5946159841305,30.5946159841305,161.335576251727,0.0,1.0
2016-08-23,49.36,49.36,49.36,49.36,0,30.5946159841305,30.5946159841305,30.5946159841305,30.5946159841305,0,0.0,1.0
2016-08-24,49.36,49.36,49.36,49.36,0,30.5946159841305,30.5946159841305,30.5946159841305,30.5946159841305,0,0.0,1.0
2016-08-25,49.31,49.31,49.31,49.31,100,30.6512061064836,30.6512061064836,30.6512061064836,30.6512061064836,160.874582972999,0.1413,1.0
2016-08-26,49.1192,49.1199,49.117,49.1199,300,30.5326044004378,30.5330395220009,30.5312368755254,30.5330395220009,482.623748918998,0.0,1.0
2016-08-29,49.1192,49.1192,49.1192,49.1192,0,30.5326044004378,30.5326044004378,30.5326044004378,30.5326044004378,0,0.0,1.0
2016-08-30,49.1271,49.1271,49.1271,49.1271,155,30.5375150580781,30.5375150580781,30.5375150580781,30.5375150580781,249.355603608149,0.0,1.0
2016-08-31,49.1271,49.1271,49.1271,49.1271,0,30.5375150580781,30.5375150580781,30.5375150580781,30.5375150580781,0,0.0,1.0
2016-09-01,49.1271,49.1271,49.1271,49.1271,1,30.5375150580781,30.5375150580781,30.5375150580781,30.5375150580781,1.60874582972999,0.0,1.0
2016-09-02,49.1271,49.1271,49.1271,49.1271,140,30.5375150580781,30.5375150580781,30.5375150580781,30.5375150580781,225.224416162199,0.0,1.0
2016-09-06,49.1271,49.1271,49.1271,49.1271,0,30.5375150580781,30.5375150580781,30.5375150580781,30.5375150580781,0,0.0,1.0
2016-09-07,49.1271,49.1271,49.1271,49.1271,0,30.5375150580781,30.5375150580781,30.5375150580781,30.5375150580781,0,0.0,1.0
2016-09-08,49.1271,49.1271,49.1271,49.1271,0,30.5375150580781,30.5375150580781,30.5375150580781,30.5375150580781,0,0.0,1.0
2016-09-09,49.1271,49.1271,49.1271,49.1271,0,30.5375150580781,30.5375150580781,30.5375150580781,30.5375150580781,0,0.0,1.0
2016-09-12,49.1271,49.1271,49.1271,49.1271,0,30.5375150580781,30.5375150580781,30.5375150580781,30.5375150580781,0,0.0,1.0
2016-09-13,49.1271,49.1271,49.1271,49.1271,0,30.5375150580781,30.5375150580781,30.5375150580781,30.5375150580781,0,0.0,1.0
2016-09-14,49.1271,49.1271,49.1271,49.1271,0,30.5375150580781,30.5375150580781,30.5375150580781,30.5375150580781,0,0.0,1.0
2016-09-15,49.3,49.3,49.3,49.3,200,30.6449900841542,30.6449900841542,30.6449900841542,30.6449900841542,321.749165945998,0.0,1.0
2016-09-16,49.3,49.3,49.3,49.3,20,30.6449900841542,30.6449900841542,30.6449900841542,30.6449900841542,32.1749165945998,0.0,1.0
2016-09-19,49.4469,49.63,49.4469,49.63,1020,30.7363034521737,30.8501188210258,30.7363034521737,30.8501188210258,1640.92074632459,0.0,1.0
2016-09-20,49.615,49.66,49.51,49.66,15065,30.8407947875316,30.8687668880141,30.7755265530725,30.8687668880141,24235.7559248824,0.0,1.0
2016-09-21,49.5961,49.61,49.5961,49.61,1437,30.829046505329,30.8376867763669,30.829046505329,30.8376867763669,2311.767757322,0.0,1.0
2016-09-22,49.65,49.65,49.65,49.65,228,30.8625508656847,30.8625508656847,30.8625508656847,30.8625508656847,366.794049178438,0.0,1.0
2016-09-23,49.65,49.65,49.65,49.65,0,30.8625508656847,30.8625508656847,30.8625508656847,30.8625508656847,0,0.0,1.0
2016-09-26,49.61,49.61,49.61,49.61,400,30.9230824911288,30.9230824911288,30.9230824911288,30.9230824911288,641.721277485608,0.13738,1.0
2016-09-27,49.61,49.61,49.61,49.61,854,30.9230824911288,30.9230824911288,30.9230824911288,30.9230824911288,1370.07492743177,0.0,1.0
2016-09-28,49.61,49.61,49.61,49.61,0,30.9230824911288,30.9230824911288,30.9230824911288,30.9230824911288,0,0.0,1.0
2016-09-29,49.61,49.61,49.61,49.61,5,30.9230824911288,30.9230824911288,30.9230824911288,30.9230824911288,8.0215159685701,0.0,1.0
2016-09-30,49.565,49.565,49.565,49.565,128,30.8950329303124,30.8950329303124,30.8950329303124,30.8950329303124,205.350808795395,0.0,1.0
2016-10-03,49.499,49.499,49.499,49.499,217,30.8538935744484,30.8538935744484,30.8538935744484,30.8538935744484,348.133793035942,0.0,1.0
2016-10-04,49.61,49.61,49.61,49.61,103,30.9230824911288,30.9230824911288,30.9230824911288,30.9230824911288,165.243228952544,0.0,1.0
2016-10-05,49.61,49.61,49.61,49.61,1,30.9230824911288,30.9230824911288,30.9230824911288,30.9230824911288,1.60430319371402,0.0,1.0
2016-10-06,49.68,49.68,49.68,49.68,125,30.9667151412876,30.9667151412876,30.9667151412876,30.9667151412876,200.537899214252,0.0,1.0
2016-10-07,49.73,49.73,49.73,49.73,100,30.9978813199725,30.9978813199725,30.9978813199725,30.9978813199725,160.430319371402,0.0,1.0
2016-10-10,49.73,49.73,49.73,49.73,0,30.9978813199725,30.9978813199725,30.9978813199725,30.9978813199725,0,0.0,1.0
2016-10-11,49.73,49.73,49.73,49.73,0,30.9978813199725,30.9978813199725,30.9978813199725,30.9978813199725,0,0.0,1.0
2016-10-12,49.73,49.73,49.73,49.73,60,30.9978813199725,30.9978813199725,30.9978813199725,30.9978813199725,96.2581916228411,0.0,1.0
2016-10-13,49.73,49.73,49.73,49.73,0,30.9978813199725,30.9978813199725,30.9978813199725,30.9978813199725,0,0.0,1.0
2016-10-14,49.73,49.73,49.73,49.73,0,30.9978813199725,30.9978813199725,30.9978813199725,30.9978813199725,0,0.0,1.0
2016-10-17,49.46,49.46,49.46,49.46,102,30.8295839550742,30.8295839550742,30.8295839550742,30.8295839550742,163.63892575883,0.0,1.0
2016-10-18,49.46,49.46,49.46,49.46,0,30.8295839550742,30.8295839550742,30.8295839550742,30.8295839550742,0,0.0,1.0
2016-10-19,49.46,49.46,49.46,49.46,30,30.8295839550742,30.8295839550742,30.8295839550742,30.8295839550742,48.1290958114206,0.0,1.0
2016-10-20,49.46,49.46,49.46,49.46,0,30.8295839550742,30.8295839550742,30.8295839550742,30.8295839550742,0,0.0,1.0
2016-10-21,49.46,49.46,49.46,49.46,0,30.8295839550742,30.8295839550742,30.8295839550742,30.8295839550742,0,0.0,1.0
2016-10-24,49.46,49.46,49.46,49.46,0,30.8295839550742,30.8295839550742,30.8295839550742,30.8295839550742,0,0.0,1.0
2016-10-25,49.46,49.46,49.46,49.46,0,30.9265045375484,30.9265045375484,30.9265045375484,30.9265045375484,0,0.15549,1.0
2016-10-26,49.46,49.46,49.46,49.46,0,30.9265045375484,30.9265045375484,30.9265045375484,30.9265045375484,0,0.0,1.0
2016-10-27,49.3,49.3,49.3,49.3,50,30.8264592337472,30.8264592337472,30.8264592337472,30.8264592337472,79.9637733710736,0.0,1.0
2016-10-28,49.258,49.258,49.258,49.258,105,30.8001973414994,30.8001973414994,30.8001973414994,30.8001973414994,167.923924079254,0.0,1.0
2016-10-31,49.258,49.258,49.258,49.258,0,30.8001973414994,30.8001973414994,30.8001973414994,30.8001973414994,0,0.0,1.0
2016-11-01,49.258,49.258,49.258,49.258,1,30.8001973414994,30.8001973414994,30.8001973414994,30.8001973414994,1.59927546742147,0.0,1.0
2016-11-02,49.258,49.258,49.258,49.258,2,30.8001973414994,30.8001973414994,30.8001973414994,30.8001973414994,3.19855093484294,0.0,1.0
2016-11-03,49.258,49.258,49.258,49.258,50,30.8001973414994,30.8001973414994,30.8001973414994,30.8001973414994,79.9637733710736,0.0,1.0
2016-11-04,49.258,49.258,49.258,49.258,0,30.8001973414994,30.8001973414994,30.8001973414994,30.8001973414994,0,0.0,1.0
2016-11-07,49.07,49.1858,49.07,49.1858,336,30.6826441095329,30.7550518981591,30.6826441095329,30.7550518981591,537.356557053616,0.0,1.0
2016-11-08,48.39,48.39,48.39,48.39,250,30.2574515683778,30.2574515683778,30.2574515683778,30.2574515683778,399.818866855368,0.0,1.0
2016-11-09,48.39,48.39,48.39,48.39,0,30.2574515683778,30.2574515683778,30.2574515683778,30.2574515683778,0,0.0,1.0
2016-11-10,49.4862,49.4862,48.95,48.95,1673,30.9428869560458,30.9428869560458,30.607610131682,30.607610131682,2675.58785699613,0.0,1.0
2016-11-11,50.44,50.44,49.49,49.49,5991,31.5392820233308,31.5392820233308,30.9452630320111,30.9452630320111,9581.25932532204,0.0,1.0
2016-11-14,49.57,49.578,49.5669,49.57,1903,30.9952856839117,31.0002879491018,30.9933473061506,30.9952856839117,3043.42121450306,0.0,1.0
2016-11-15,49.3354,49.95,49.3354,49.95,1955,30.8485942572132,31.2328932804396,30.8485942572132,31.2328932804396,3126.58353880898,0.0,1.0
2016-11-16,49.61,49.61,49.61,49.61,800,31.020297009862,31.020297009862,31.020297009862,31.020297009862,1279.42037393718,0.0,1.0
2016-11-17,49.65,49.65,49.65,49.65,201,31.0453083358123,31.0453083358123,31.0453083358123,31.0453083358123,321.454368951716,0.0,1.0
2016-11-18,49.62,49.62,49.62,49.62,2031,31.0265498413496,31.0265498413496,31.0265498413496,31.0265498413496,3248.12847433301,0.0,1.0
2016-11-21,50.2873,50.3164,49.8793,49.89,911,31.4438012865155,31.4619970261443,31.1886857618224,31.1953762915141,1456.93995082096,0.0,1.0
2016-11-22,49.92,50.4199,49.8887,50.4199,763,31.2141347859769,31.5267138320407,31.1945634234207,31.5267138320407,1220.24718164258,0.0,1.0
2016-11-23,49.2556,49.2556,49.2556,49.2556,309,30.8862800725888,30.8862800725888,30.8862800725888,30.8862800725888,492.77479723133,0.14007,1.0
2016-11-25,51.42,51.611,51.42,51.611,268,32.243491528527,32.3632602349049,32.243491528527,32.3632602349049,427.390439022642,0.0,1.0
2016-11-28,49.15,49.56,49.1,49.56,4243,30.8200624003715,31.0771575292454,30.7887093358747,31.0771575292454,6766.48370437713,0.0,1.0
2016-11-29,49.6,56.89,49.4677,51.72,5197,31.1022399808429,35.6735167844789,31.0192797721843,32.4316099155079,8287.86608806219,0.0,1.0
2016-11-30,50.2965,50.3,50.2056,50.2056,1300,31.5389881692836,31.5411828837983,31.4819882980283,31.4819882980283,2073.16257734863,0.0,1.0
2016-12-01,49.385,49.67,49.3764,49.67,1621,30.9674218035066,31.1461342711384,30.9620290764131,31.1461342711384,2585.07425990933,0.0,1.0
2016-12-02,49.7,49.75,49.41,49.41,2402,31.1649461098365,31.1962991743333,30.983098335755,30.983098335755,3830.56654676263,0.0,1.0
2016-12-05,49.9,49.9,49.77,49.77,841,31.2903583678238,31.2903583678238,31.2088404001321,31.2088404001321,1341.17671350016,0.0,1.0
2016-12-06,49.99,49.99,49.99,49.99,1300,31.3467938839181,31.3467938839181,31.3467938839181,31.3467938839181,2073.16257734863,0.0,1.0
2016-12-07,51.0,51.5,51.0,51.5,822,31.9801257867538,32.2936564317219,31.9801257867538,32.2936564317219,1310.87664506198,0.0,1.0
2016-12-08,51.2669,51.2669,50.03,50.03,300,32.1474884450378,32.1474884450378,31.3718763355155,31.3718763355155,478.4221332343,0.0,1.0
2016-12-09,50.08,51.8,50.08,50.5,901,31.4032294000123,32.4817748187029,31.4032294000123,31.6665951417856,1436.86114014702,0.0,1.0
2016-12-12,50.08,50.08,50.08,50.08,0,31.4032294000123,31.4032294000123,31.4032294000123,31.4032294000123,0,0.0,1.0
2016-12-13,52.01,52.01,52.01,52.01,308,32.6134576895895,32.6134576895895,32.6134576895895,32.6134576895895,491.180056787215,0.0,1.0
2016-12-14,52.01,52.01,52.01,52.01,11,32.6134576895895,32.6134576895895,32.6134576895895,32.6134576895895,17.5421448852577,0.0,1.0
2016-12-15,50.2999,50.2999,50.2125,50.2125,349,31.5411201776693,31.5411201776693,31.4863150209289,31.4863150209289,556.564414995903,0.0,1.0
2016-12-16,50.2999,50.2999,50.2999,50.2999,0,31.5411201776693,31.5411201776693,31.5411201776693,31.5411201776693,0,0.0,1.0
2016-12-19,50.21,50.21,50.21,50.21,400,31.4847473677041,31.4847473677041,31.4847473677041,31.4847473677041,637.896177645733,0.0,1.0
2016-12-20,50.21,50.21,50.21,50.21,0,31.4847473677041,31.4847473677041,31.4847473677041,31.4847473677041,0,0.0,1.0
2016-12-21,50.21,50.21,50.21,50.21,100,31.4847473677041,31.4847473677041,31.4847473677041,31.4847473677041,159.474044411433,0.0,1.0
2016-12-22,50.1,50.12,50.1,50.11,600,31.4157706258111,31.4283118516098,31.4157706258111,31.4220412387104,956.8442664686,0.0,1.0
2016-12-23,50.059,50.68,50.059,50.68,900,31.5064123352714,31.8972607753162,31.5064123352714,31.8972607753162,1429.96605010349,0.18555,1.0
2016-12-27,50.08,50.0899,50.08,50.08,499,31.5196294322777,31.5258603494378,31.5196294322777,31.5196294322777,792.836732224049,0.0,1.0
2016-12-28,50.08,50.08,50.08,50.08,0,31.5196294322777,31.5196294322777,31.5196294322777,31.5196294322777,0,0.0,1.0
2016-12-29,50.08,50.08,50.08,50.08,14,31.5196294322777,31.5196294322777,31.5196294322777,31.5196294322777,22.2439163349433,0.0,1.0
2016-12-30,50.08,50.08,50.08,50.08,1,31.5196294322777,31.5196294322777,31.5196294322777,31.5196294322777,1.58885116678166,0.0,1.0
2017-01-03,50.08,50.08,50.08,50.08,42,31.5196294322777,31.5196294322777,31.5196294322777,31.5196294322777,66.7317490048298,0.0,1.0
2017-01-04,50.08,50.08,50.08,50.08,121,31.5196294322777,31.5196294322777,31.5196294322777,31.5196294322777,192.250991180581,0.0,1.0
2017-01-05,50.08,50.08,50.08,50.08,0,31.5196294322777,31.5196294322777,31.5196294322777,31.5196294322777,0,0.0,1.0
2017-01-06,50.08,50.08,50.08,50.08,0,31.5196294322777,31.5196294322777,31.5196294322777,31.5196294322777,0,0.0,1.0
2017-01-09,50.08,50.08,50.08,50.08,0,31.5196294322777,31.5196294322777,31.5196294322777,31.5196294322777,0,0.0,1.0
2017-01-10,50.08,50.08,50.08,50.08,30,31.5196294322777,31.5196294322777,31.5196294322777,31.5196294322777,47.6655350034498,0.0,1.0
2017-01-11,50.08,50.08,50.08,50.08,0,31.5196294322777,31.5196294322777,31.5196294322777,31.5196294322777,0,0.0,1.0
2017-01-12,50.08,50.08,50.08,50.08,0,31.5196294322777,31.5196294322777,31.5196294322777,31.5196294322777,0,0.0,1.0
2017-01-13,50.08,50.08,50.08,50.08,0,31.5196294322777,31.5196294322777,31.5196294322777,31.5196294322777,0,0.0,1.0
2017-01-17,50.08,50.08,50.08,50.08,5,31.5196294322777,31.5196294322777,31.5196294322777,31.5196294322777,7.9442558339083,0.0,1.0
2017-01-18,50.08,50.08,50.08,50.08,4,31.5196294322777,31.5196294322777,31.5196294322777,31.5196294322777,6.35540466712664,0.0,1.0
2017-01-19,52.4106,52.4106,52.4106,52.4106,203,32.9864754457535,32.9864754457535,32.9864754457535,32.9864754457535,322.536786856677,0.0,1.0
2017-01-20,52.4106,52.4106,52.4106,52.4106,0,32.9864754457535,32.9864754457535,32.9864754457535,32.9864754457535,0,0.0,1.0
2017-01-23,52.4106,52.4106,52.4106,52.4106,0,32.9864754457535,32.9864754457535,32.9864754457535,32.9864754457535,0,0.0,1.0
2017-01-24,50.18,50.19,49.68,50.19,858,31.5825679894508,31.5888618451681,31.2678752035854,31.5888618451681,1363.23430109866,0.0,1.0
2017-01-25,50.18,50.18,50.18,50.18,0,31.6476716329906,31.6476716329906,31.6476716329906,31.6476716329906,0,0.10344,1.0
2017-01-26,50.04,50.04,50.03,50.03,257,31.5593760166371,31.5593760166371,31.5530691868976,31.5530691868976,407.494748730788,0.0,1.0
2017-01-27,50.04,50.04,50.04,50.04,0,31.5593760166371,31.5593760166371,31.5593760166371,31.5593760166371,0,0.0,1.0
2017-01-30,50.04,50.04,50.04,50.04,62,31.5593760166371,31.5593760166371,31.5593760166371,31.5593760166371,98.3061261529528,0.0,1.0
2017-01-31,50.04,50.04,50.04,50.04,1,31.5593760166371,31.5593760166371,31.5593760166371,31.5593760166371,1.58558267988634,0.0,1.0
2017-02-01,49.9428,49.9428,49.9428,49.9428,231,31.4980736315688,31.4980736315688,31.4980736315688,31.4980736315688,366.269599053744,0.0,1.0
2017-02-02,51.81,51.81,51.76,51.76,373,32.6756848805349,32.6756848805349,32.6441507318373,32.6441507318373,591.422339597604,0.0,1.0
2017-02-03,50.26,50.26,50.26,50.26,150,31.6981262709069,31.6981262709069,31.6981262709069,31.6981262709069,237.83740198295,0.0,1.0
2017-02-06,50.26,50.26,50.26,50.26,59,31.6981262709069,31.6981262709069,31.6981262709069,31.6981262709069,93.5493781132938,0.0,1.0
2017-02-07,49.2803,49.2803,49.2803,49.2803,200,31.0802461613246,31.0802461613246,31.0802461613246,31.0802461613246,317.116535977267,0.0,1.0
2017-02-08,49.7947,49.7947,49.7947,49.7947,100,31.4046694831263,31.4046694831263,31.4046694831263,31.4046694831263,158.558267988634,0.0,1.0
2017-02-09,49.96,49.96,48.56,48.56,339,31.5089213787208,31.5089213787208,30.6259652151858,30.6259652151858,537.512528481468,0.0,1.0
2017-02-10,49.96,49.96,49.96,49.96,25,31.5089213787208,31.5089213787208,31.5089213787208,31.5089213787208,39.6395669971584,0.0,1.0
2017-02-13,49.96,49.96,49.96,49.96,16,31.5089213787208,31.5089213787208,31.5089213787208,31.5089213787208,25.3693228781814,0.0,1.0
2017-02-14,49.75,49.75,49.75,49.75,234,31.3764779541906,31.3764779541906,31.3764779541906,31.3764779541906,371.026347093402,0.0,1.0
2017-02-15,49.6744,50.0,49.6744,50.0,335,31.3287983213597,31.534148697679,31.3287983213597,31.534148697679,531.170197761922,0.0,1.0
2017-02-16,49.6744,49.6744,49.6744,49.6744,90,31.3287983213597,31.3287983213597,31.3287983213597,31.3287983213597,142.70244118977,0.0,1.0
2017-02-17,49.6744,49.6744,49.6744,49.6744,0,31.3287983213597,31.3287983213597,31.3287983213597,31.3287983213597,0,0.0,1.0
2017-02-21,49.6744,49.6744,49.6744,49.6744,0,31.3287983213597,31.3287983213597,31.3287983213597,31.3287983213597,0,0.0,1.0
2017-02-22,48.8534,48.8534,48.8534,48.8534,145,30.8110075997438,30.8110075997438,30.8110075997438,30.8110075997438,229.909488583519,0.0,1.0
2017-02-23,49.1812,49.1812,49.1628,49.1628,505,31.1134390062438,31.1134390062438,31.1017986380194,31.1017986380194,798.256534580309,0.15173,1.0
2017-02-24,49.1812,49.1812,49.1812,49.1812,24,31.1134390062438,31.1134390062438,31.1134390062438,31.1134390062438,37.9369442176781,0.0,1.0
2017-02-27,49.1812,49.1812,49.1812,49.1812,0,31.1134390062438,31.1134390062438,31.1134390062438,31.1134390062438,0,0.0,1.0
2017-02-28,49.54,49.58,49.54,49.58,257,31.3404261866184,31.3657313349322,31.3404261866184,31.3657313349322,406.24144433097,0.0,1.0
2017-03-01,49.54,49.54,49.54,49.54,3,31.3404261866184,31.3404261866184,31.3404261866184,31.3404261866184,4.74211802720976,0.0,1.0
2017-03-02,49.54,49.54,49.54,49.54,1,31.3404261866184,31.3404261866184,31.3404261866184,31.3404261866184,1.58070600906992,0.0,1.0
2017-03-03,49.54,49.54,49.54,49.54,5,31.3404261866184,31.3404261866184,31.3404261866184,31.3404261866184,7.9035300453496,0.0,1.0
2017-03-06,49.54,49.54,49.54,49.54,2,31.3404261866184,31.3404261866184,31.3404261866184,31.3404261866184,3.16141201813984,0.0,1.0
2017-03-07,49.54,49.54,49.54,49.54,1,31.3404261866184,31.3404261866184,31.3404261866184,31.3404261866184,1.58070600906992,0.0,1.0
2017-03-08,50.04,50.04,50.04,50.04,200,31.6567405405406,31.6567405405406,31.6567405405406,31.6567405405406,316.141201813985,0.0,1.0
2017-03-09,50.04,50.04,50.04,50.04,0,31.6567405405406,31.6567405405406,31.6567405405406,31.6567405405406,0,0.0,1.0
2017-03-10,50.04,50.04,50.04,50.04,0,31.6567405405406,31.6567405405406,31.6567405405406,31.6567405405406,0,0.0,1.0
2017-03-13,50.0499,50.0499,49.887,49.887,1608,31.6630035647483,31.6630035647483,31.5599483482404,31.5599483482404,2541.77526258443,0.0,1.0
2017-03-14,49.7484,49.7484,49.7484,49.7484,250,31.4722660093332,31.4722660093332,31.4722660093332,31.4722660093332,395.17650226748,0.0,1.0
2017-03-15,49.7484,49.7484,49.7484,49.7484,0,31.4722660093332,31.4722660093332,31.4722660093332,31.4722660093332,0,0.0,1.0
2017-03-16,49.7484,49.7484,49.7484,49.7484,0,31.4722660093332,31.4722660093332,31.4722660093332,31.4722660093332,0,0.0,1.0
2017-03-17,49.7484,49.7484,49.7484,49.7484,0,31.4722660093332,31.4722660093332,31.4722660093332,31.4722660093332,0,0.0,1.0
2017-03-20,49.7484,49.7484,49.7484,49.7484,84,31.4722660093332,31.4722660093332,31.4722660093332,31.4722660093332,132.779304761873,0.0,1.0
2017-03-21,49.7484,49.7484,49.7484,49.7484,49,31.4722660093332,31.4722660093332,31.4722660093332,31.4722660093332,77.4545944444261,0.0,1.0
2017-03-22,49.7484,49.7484,49.7484,49.7484,0,31.4722660093332,31.4722660093332,31.4722660093332,31.4722660093332,0,0.0,1.0
2017-03-23,49.7484,49.7484,49.7484,49.7484,90,31.4722660093332,31.4722660093332,31.4722660093332,31.4722660093332,142.263540816293,0.0,1.0
2017-03-24,49.6187,49.6187,49.6187,49.6187,100,31.4774662173117,31.4774662173117,31.4774662173117,31.4774662173117,157.632446199596,0.13792,1.0
2017-03-27,49.6187,49.6187,49.6187,49.6187,188,31.4774662173117,31.4774662173117,31.4774662173117,31.4774662173117,296.348998855241,0.0,1.0
2017-03-28,49.6187,49.6187,49.6187,49.6187,0,31.4774662173117,31.4774662173117,31.4774662173117,31.4774662173117,0,0.0,1.0
2017-03-29,49.6187,49.6187,49.6187,49.6187,146,31.4774662173117,31.4774662173117,31.4774662173117,31.4774662173117,230.143371451411,0.0,1.0
2017-03-30,49.6187,49.6187,49.6187,49.6187,184,31.4774662173117,31.4774662173117,31.4774662173117,31.4774662173117,290.043701007257,0.0,1.0
2017-03-31,49.6187,49.6187,49.6187,49.6187,64,31.4774662173117,31.4774662173117,31.4774662173117,31.4774662173117,100.884765567742,0.0,1.0
2017-04-03,49.72,49.73,49.61,49.71,1506,31.5417296367042,31.5480735083126,31.4719470490124,31.5353857650959,2373.94463976593,0.0,1.0
2017-04-04,49.72,49.72,49.72,49.72,6,31.5417296367042,31.5417296367042,31.5417296367042,31.5417296367042,9.4579467719758,0.0,1.0
2017-04-05,49.72,49.72,49.72,49.72,10,31.5417296367042,31.5417296367042,31.5417296367042,31.5417296367042,15.7632446199597,0.0,1.0
2017-04-06,49.4,49.4,49.4,49.4,148,31.3387257452371,31.3387257452371,31.3387257452371,31.3387257452371,233.296020375403,0.0,1.0
2017-04-07,49.4,49.4,49.4,49.4,0,31.3387257452371,31.3387257452371,31.3387257452371,31.3387257452371,0,0.0,1.0
2017-04-10,49.4,49.4,49.4,49.4,0,31.3387257452371,31.3387257452371,31.3387257452371,31.3387257452371,0,0.0,1.0
2017-04-11,49.41,49.41,49.41,49.41,222,31.3450696168454,31.3450696168454,31.3450696168454,31.3450696168454,349.944030563105,0.0,1.0
2017-04-12,49.41,49.41,49.41,49.41,2,31.3450696168454,31.3450696168454,31.3450696168454,31.3450696168454,3.15264892399194,0.0,1.0
2017-04-13,49.41,49.41,49.41,49.41,1,31.3450696168454,31.3450696168454,31.3450696168454,31.3450696168454,1.57632446199597,0.0,1.0
2017-04-17,49.41,49.41,49.41,49.41,1,31.3450696168454,31.3450696168454,31.3450696168454,31.3450696168454,1.57632446199597,0.0,1.0
2017-04-18,49.41,49.41,49.41,49.41,1,31.3450696168454,31.3450696168454,31.3450696168454,31.3450696168454,1.57632446199597,0.0,1.0
2017-04-19,49.41,49.41,49.41,49.41,3,31.3450696168454,31.3450696168454,31.3450696168454,31.3450696168454,4.7289733859879,0.0,1.0
2017-04-20,49.5843,49.5843,49.5843,49.5843,126,31.4556432989789,31.4556432989789,31.4556432989789,31.4556432989789,198.616882211492,0.0,1.0
2017-04-21,49.76,49.76,49.43,49.43,1740,31.5671051231376,31.5671051231376,31.3577573600621,31.3577573600621,2742.80456387298,0.0,1.0
2017-04-24,49.5154,49.5154,49.5154,49.5154,350,31.5014143326332,31.5014143326332,31.5014143326332,31.5014143326332,550.14640984062,0.14105,1.0
2017-04-25,49.474,49.474,49.4,49.4,275,31.4750758893737,31.4750758893737,31.427997512533,31.427997512533,432.257893446201,0.0,1.0
2017-04-26,49.495,49.495,49.495,49.495,125,31.4884359692879,31.4884359692879,31.4884359692879,31.4884359692879,196.480860657365,0.0,1.0
2017-04-27,49.4987,49.4987,49.4563,49.4563,365,31.4907898881299,31.4907898881299,31.4638152505888,31.4638152505888,573.724113119505,0.0,1.0
2017-04-28,49.4987,49.4987,49.4987,49.4987,0,31.4907898881299,31.4907898881299,31.4907898881299,31.4907898881299,0,0.0,1.0
2017-05-01,49.5,49.7,49.5,49.7,452,31.4916169406961,31.6188557970221,31.4916169406961,31.6188557970221,710.474792137029,0.0,1.0
2017-05-02,49.4641,49.4641,49.4641,49.4641,203,31.4687775659855,31.4687775659855,31.4687775659855,31.4687775659855,319.08491770756,0.0,1.0
2017-05-03,49.4641,49.4641,49.4641,49.4641,0,31.4687775659855,31.4687775659855,31.4687775659855,31.4687775659855,0,0.0,1.0
2017-05-04,49.3701,49.4442,49.3701,49.4442,200,31.4089753035123,31.4561172997811,31.4089753035123,31.4561172997811,314.369377051783,0.0,1.0
2017-05-05,49.3701,49.3701,49.3701,49.3701,66,31.4089753035123,31.4089753035123,31.4089753035123,31.4089753035123,103.741894427088,0.0,1.0
2017-05-08,49.3701,49.3701,49.3701,49.3701,46,31.4089753035123,31.4089753035123,31.4089753035123,31.4089753035123,72.3049567219101,0.0,1.0
2017-05-09,49.3701,49.3701,49.3701,49.3701,79,31.4089753035123,31.4089753035123,31.4089753035123,31.4089753035123,124.175903935454,0.0,1.0
2017-05-10,49.3701,49.3701,49.3701,49.3701,0,31.4089753035123,31.4089753035123,31.4089753035123,31.4089753035123,0,0.0,1.0
2017-05-11,49.3701,49.3701,49.3701,49.3701,94,31.4089753035123,31.4089753035123,31.4089753035123,31.4089753035123,147.753607214338,0.0,1.0
2017-05-12,49.3701,49.3701,49.3701,49.3701,122,31.4089753035123,31.4089753035123,31.4089753035123,31.4089753035123,191.765320001588,0.0,1.0
2017-05-15,49.3701,49.3701,49.3701,49.3701,49,31.4089753035123,31.4089753035123,31.4089753035123,31.4089753035123,77.0204973776869,0.0,1.0
2017-05-16,49.5603,49.5603,49.47,49.47,1617,31.5299794558784,31.5299794558784,31.4725311122472,31.4725311122472,2541.67641346366,0.0,1.0
2017-05-17,49.5342,49.5342,49.5342,49.5342,271,31.5133747851278,31.5133747851278,31.5133747851278,31.5133747851278,425.970505905166,0.0,1.0
2017-05-18,49.5342,49.5342,49.41,49.41,516,31.5133747851278,31.5133747851278,31.4343594553493,31.4343594553493,811.072992793601,0.0,1.0
2017-05-19,49.5543,49.5543,49.48,49.48,478,31.5261622901886,31.5261622901886,31.4788930550635,31.4788930550635,751.342811153761,0.0,1.0
2017-05-22,49.6043,49.6043,49.53,49.53,478,31.5579720042701,31.5579720042701,31.510702769145,31.510702769145,751.342811153762,0.0,1.0
2017-05-23,49.6043,49.6043,49.6043,49.6043,0,31.5579720042701,31.5579720042701,31.5579720042701,31.5579720042701,0,0.0,1.0
2017-05-24,49.6043,49.6043,49.6043,49.6043,0,31.6464220952451,31.6464220952451,31.6464220952451,31.6464220952451,0,0.13903,1.0
2017-05-25,49.5619,49.5619,49.42,49.42,336,31.6193718536968,31.6193718536968,31.528842861345,31.528842861345,526.664428283164,0.0,1.0
2017-05-26,49.5473,49.5473,49.5473,49.5473,133,31.6100573837296,31.6100573837296,31.6100573837296,31.6100573837296,208.47133619542,0.0,1.0
2017-05-30,49.4501,49.4501,49.4501,49.4501,117,31.5480459809348,31.5480459809348,31.5480459809348,31.5480459809348,183.392077705745,0.0,1.0
2017-05-31,49.4501,49.4501,49.4501,49.4501,0,31.5480459809348,31.5480459809348,31.5480459809348,31.5480459809348,0,0.0,1.0
2017-06-01,49.45,49.45,49.45,49.45,102,31.5479821831953,31.5479821831953,31.5479821831953,31.5479821831953,159.880272871675,0.0,1.0
2017-06-02,49.45,49.45,49.45,49.45,3,31.5479821831953,31.5479821831953,31.5479821831953,31.5479821831953,4.70236096681397,0.0,1.0
2017-06-05,49.45,49.45,49.45,49.45,0,31.5479821831953,31.5479821831953,31.5479821831953,31.5479821831953,0,0.0,1.0
2017-06-06,49.6,49.6,49.6,49.6,200,31.6436787924466,31.6436787924466,31.6436787924466,31.6436787924466,313.490731120932,0.0,1.0
2017-06-07,49.6,49.6,49.6,49.6,8,31.6436787924466,31.6436787924466,31.6436787924466,31.6436787924466,12.5396292448373,0.0,1.0
2017-06-08,49.6,49.6,49.6,49.6,0,31.6436787924466,31.6436787924466,31.6436787924466,31.6436787924466,0,0.0,1.0
2017-06-09,49.6,49.6,49.6,49.6,10,31.6436787924466,31.6436787924466,31.6436787924466,31.6436787924466,15.6745365560466,0.0,1.0
2017-06-12,49.6,49.6,49.6,49.6,0,31.6436787924466,31.6436787924466,31.6436787924466,31.6436787924466,0,0.0,1.0
2017-06-13,49.6,49.6,49.6,49.6,184,31.6436787924466,31.6436787924466,31.6436787924466,31.6436787924466,288.411472631257,0.0,1.0
2017-06-14,49.6,49.6,49.6,49.6,15,31.6436787924466,31.6436787924466,31.6436787924466,31.6436787924466,23.5118048340699,0.0,1.0
2017-06-15,49.6,49.6,49.6,49.6,0,31.6436787924466,31.6436787924466,31.6436787924466,31.6436787924466,0,0.0,1.0
2017-06-16,49.6,49.6,49.6,49.6,1,31.6436787924466,31.6436787924466,31.6436787924466,31.6436787924466,1.56745365560466,0.0,1.0
2017-06-19,49.42,49.7,49.42,49.7,500,31.528842861345,31.7074765319475,31.528842861345,31.7074765319475,783.726827802328,0.0,1.0
2017-06-20,49.42,49.42,49.42,49.42,0,31.528842861345,31.528842861345,31.528842861345,31.528842861345,0,0.0,1.0
2017-06-21,49.557,49.557,49.557,49.557,100,31.6162457644612,31.6162457644612,31.6162457644612,31.6162457644612,156.745365560466,0.0,1.0
2017-06-22,49.548,49.548,49.548,49.548,200,31.6105039679061,31.6105039679061,31.6105039679061,31.6105039679061,313.490731120932,0.0,1.0
2017-06-23,49.4062,49.4062,49.4062,49.4062,600,31.5200387732939,31.5200387732939,31.5200387732939,31.5200387732939,940.472193362793,0.0,1.0
2017-06-26,49.258,49.258,49.258,49.258,540,31.4935946102707,31.4935946102707,31.4935946102707,31.4935946102707,844.59460182819,0.10675,1.0
2017-06-27,49.258,49.258,49.258,49.258,0,31.4935946102707,31.4935946102707,31.4935946102707,31.4935946102707,0,0.0,1.0
2017-06-28,49.258,49.258,49.258,49.258,0,31.4935946102707,31.4935946102707,31.4935946102707,31.4935946102707,0,0.0,1.0
2017-06-29,49.2496,49.2496,49.2496,49.2496,122,31.4882239863167,31.4882239863167,31.4882239863167,31.4882239863167,190.815817450072,0.0,1.0
2017-06-30,49.47,49.47,49.4001,49.47,1924,31.6291389291099,31.6291389291099,31.5844476654926,31.6291389291099,3009.25928503228,0.0,1.0
2017-07-03,49.47,49.47,49.47,49.47,13,31.6291389291099,31.6291389291099,31.6291389291099,31.6291389291099,20.3328330069749,0.0,1.0
2017-07-05,49.49,49.5,49.49,49.5,542,31.6419261290003,31.6483197289456,31.6419261290003,31.6483197289456,847.722729983109,0.0,1.0
2017-07-06,49.33,49.33,49.33,49.33,105,31.5396285298765,31.5396285298765,31.5396285298765,31.5396285298765,164.226728133259,0.0,1.0
2017-07-07,49.33,49.33,49.33,49.33,21,31.5396285298765,31.5396285298765,31.5396285298765,31.5396285298765,32.8453456266518,0.0,1.0
2017-07-10,49.33,49.33,49.33,49.33,1,31.5396285298765,31.5396285298765,31.5396285298765,31.5396285298765,1.56406407745961,0.0,1.0
2017-07-11,49.25,49.49,49.25,49.4081,1395,31.4884797303145,31.6419261290003,31.4884797303145,31.5895625454488,2181.86938805616,0.0,1.0
2017-07-12,49.35,49.58,49.33,49.58,5974,31.552415729767,31.6994685285075,31.5396285298765,31.6994685285075,9343.71879874369,0.0,1.0
2017-07-13,49.745,49.745,49.745,49.745,331,31.804962927604,31.804962927604,31.804962927604,31.804962927604,517.70520963913,0.0,1.0
2017-07-14,49.745,49.745,49.745,49.745,0,31.804962927604,31.804962927604,31.804962927604,31.804962927604,0,0.0,1.0
2017-07-17,49.39,49.4,49.39,49.4,1216,31.5779901295479,31.5843837294932,31.5779901295479,31.5843837294932,1901.90191819089,0.0,1.0
2017-07-18,49.42,49.42,49.42,49.42,492,31.5971709293836,31.5971709293836,31.5971709293836,31.5971709293836,769.519526110129,0.0,1.0
2017-07-19,49.42,49.42,49.42,49.42,30,31.5971709293836,31.5971709293836,31.5971709293836,31.5971709293836,46.9219223237883,0.0,1.0
2017-07-20,49.42,49.42,49.42,49.42,0,31.5971709293836,31.5971709293836,31.5971709293836,31.5971709293836,0,0.0,1.0
2017-07-21,49.42,49.42,49.42,49.42,1,31.5971709293836,31.5971709293836,31.5971709293836,31.5971709293836,1.56406407745961,0.0,1.0
2017-07-24,49.42,49.42,49.42,49.42,0,31.5971709293836,31.5971709293836,31.5971709293836,31.5971709293836,0,0.0,1.0
2017-07-25,49.42,49.42,49.42,49.42,1,31.5971709293836,31.5971709293836,31.5971709293836,31.5971709293836,1.56406407745961,0.0,1.0
2017-07-26,49.42,49.42,49.42,49.42,0,31.6881966118041,31.6881966118041,31.6881966118041,31.6881966118041,0,0.14237,1.0
2017-07-27,49.42,49.42,49.42,49.42,0,31.6881966118041,31.6881966118041,31.6881966118041,31.6881966118041,0,0.0,1.0
2017-07-28,49.42,49.42,49.42,49.42,0,31.6881966118041,31.6881966118041,31.6881966118041,31.6881966118041,0,0.0,1.0
2017-07-31,49.5201,49.5201,49.5201,49.5201,115,31.7523809193889,31.7523809193889,31.7523809193889,31.7523809193889,179.350692297931,0.0,1.0
2017-08-01,49.5201,49.5201,49.5201,49.5201,2,31.7523809193889,31.7523809193889,31.7523809193889,31.7523809193889,3.11914247474662,0.0,1.0
2017-08-02,49.53,49.53,49.523,49.523,270,31.7587288179412,31.7587288179412,31.7542404048234,31.7542404048234,421.084234090794,0.0,1.0
2017-08-03,49.688,49.688,49.6739,49.6739,706,31.8600387140291,31.8600387140291,31.8509977676061,31.8509977676061,1101.05729358556,0.0,1.0
2017-08-04,49.6465,49.708,49.6,49.6,2522,31.8334288362592,31.8728627515086,31.8036129491194,31.8036129491194,3933.23866065549,0.0,1.0
2017-08-07,49.6518,49.69,49.61,49.61,1006,31.8368272061913,31.8613211177771,31.8100249678591,31.8100249678591,1568.92866479755,0.0,1.0
2017-08-08,49.66,49.66,49.66,49.66,101,31.8420850615579,31.8420850615579,31.8420850615579,31.8420850615579,157.516694974704,0.0,1.0
2017-08-09,49.66,49.66,49.66,49.66,41,31.8420850615579,31.8420850615579,31.8420850615579,31.8420850615579,63.9424207323056,0.0,1.0
2017-08-10,49.66,49.66,49.66,49.66,0,31.8420850615579,31.8420850615579,31.8420850615579,31.8420850615579,0,0.0,1.0
2017-08-11,49.62,49.628,49.62,49.628,700,31.8164369865989,31.8215666015907,31.8164369865989,31.8215666015907,1091.69986616132,0.0,1.0
2017-08-14,49.59,49.59,49.59,49.59,270,31.7972009303797,31.7972009303797,31.7972009303797,31.7972009303797,421.084234090793,0.0,1.0
2017-08-15,49.55,49.56,49.4854,49.4854,4950,31.7715528554207,31.7779648741604,31.730131214362,31.730131214362,7719.87762499789,0.0,1.0
2017-08-16,49.54,49.55,49.5,49.55,1842,31.765140836681,31.7715528554207,31.739492761722,31.7715528554207,2872.73021924163,0.0,1.0
2017-08-17,49.47,49.47,49.47,49.47,2900,31.7202567055028,31.7202567055028,31.7202567055028,31.7202567055028,4522.7565883826,0.0,1.0
2017-08-18,49.4768,49.4768,49.4768,49.4768,210,31.7246168782458,31.7246168782458,31.7246168782458,31.7246168782458,327.509959848395,0.0,1.0
2017-08-21,49.4768,49.4768,49.4768,49.4768,0,31.7246168782458,31.7246168782458,31.7246168782458,31.7246168782458,0,0.0,1.0
2017-08-22,49.53,49.53,49.51,49.51,612,31.7587288179412,31.7587288179412,31.7459047804617,31.7459047804617,954.457597272467,0.0,1.0
2017-08-23,49.48,49.48,49.48,49.48,382,31.7266687242425,31.7266687242425,31.7266687242425,31.7266687242425,595.756212676605,0.0,1.0
2017-08-24,49.49,49.49,49.4275,49.48,2622,31.7330807429822,31.7330807429822,31.6930056258589,31.7266687242425,4089.19578439283,0.0,1.0
2017-08-25,49.357,49.357,49.357,49.357,99,31.7331128030759,31.7331128030759,31.7331128030759,31.7331128030759,153.982467157346,0.13305,1.0
2017-08-28,49.357,49.357,49.357,49.357,0,31.7331128030759,31.7331128030759,31.7331128030759,31.7331128030759,0,0.0,1.0
2017-08-29,49.357,49.357,49.357,49.357,0,31.7331128030759,31.7331128030759,31.7331128030759,31.7331128030759,0,0.0,1.0
2017-08-30,49.357,49.357,49.357,49.357,13,31.7331128030759,31.7331128030759,31.7331128030759,31.7331128030759,20.2199199297525,0.0,1.0
2017-08-31,49.357,49.357,49.357,49.357,12,31.7331128030759,31.7331128030759,31.7331128030759,31.7331128030759,18.6645414736177,0.0,1.0
2017-09-01,49.4,49.4,49.4,49.4,1683,31.7607588077061,31.7607588077061,31.7607588077061,31.7607588077061,2617.70194167489,0.0,1.0
2017-09-05,49.4,49.4,49.4,49.4,37,31.7607588077061,31.7607588077061,31.7607588077061,31.7607588077061,57.549002876988,0.0,1.0
2017-09-06,49.1701,49.1701,49.1701,49.1701,100,31.6129491224857,31.6129491224857,31.6129491224857,31.6129491224857,155.537845613481,0.0,1.0
2017-09-07,49.1701,49.1701,49.1701,49.1701,107,31.6129491224857,31.6129491224857,31.6129491224857,31.6129491224857,166.425494806424,0.0,1.0
2017-09-08,49.1701,49.1701,49.1701,49.1701,2,31.6129491224857,31.6129491224857,31.6129491224857,31.6129491224857,3.11075691226961,0.0,1.0
2017-09-11,49.1701,49.1701,49.1701,49.1701,24,31.6129491224857,31.6129491224857,31.6129491224857,31.6129491224857,37.3290829472354,0.0,1.0
2017-09-12,49.3611,49.3611,49.3611,49.3611,130,31.7357488174709,31.7357488174709,31.7357488174709,31.7357488174709,202.199199297525,0.0,1.0
2017-09-13,49.3611,49.3611,49.3611,49.3611,0,31.7357488174709,31.7357488174709,31.7357488174709,31.7357488174709,0,0.0,1.0
2017-09-14,49.39,49.39,49.39,49.39,143,31.7543295043038,31.7543295043038,31.7543295043038,31.7543295043038,222.419119227277,0.0,1.0
2017-09-15,49.39,49.39,49.39,49.39,0,31.7543295043038,31.7543295043038,31.7543295043038,31.7543295043038,0,0.0,1.0
2017-09-18,49.39,49.39,49.39,49.39,74,31.7543295043038,31.7543295043038,31.7543295043038,31.7543295043038,115.098005753976,0.0,1.0
2017-09-19,49.39,49.39,49.39,49.39,63,31.7543295043038,31.7543295043038,31.7543295043038,31.7543295043038,97.9888427364929,0.0,1.0
2017-09-20,49.269,49.269,49.269,49.269,101,31.6765349331351,31.6765349331351,31.6765349331351,31.6765349331351,157.093224069616,0.0,1.0
2017-09-21,49.269,49.269,49.269,49.269,20,31.6765349331351,31.6765349331351,31.6765349331351,31.6765349331351,31.1075691226962,0.0,1.0
2017-09-22,49.2547,49.2547,49.2547,49.2547,161,31.6673410292697,31.6673410292697,31.6673410292697,31.6673410292697,250.415931437704,0.0,1.0
2017-09-25,49.21,49.21,49.21,49.21,200,31.6386020430611,31.6386020430611,31.6386020430611,31.6386020430611,311.075691226962,0.0,1.0
2017-09-26,49.54,49.54,49.54,49.54,209,31.9224172124553,31.9224172124553,31.9224172124553,31.9224172124553,324.344485916943,0.11144,1.0
2017-09-27,49.54,49.54,49.54,49.54,0,31.9224172124553,31.9224172124553,31.9224172124553,31.9224172124553,0,0.0,1.0
2017-09-28,49.3063,49.3599,49.3063,49.3063,312,31.7718263989198,31.806364985165,31.7718263989198,31.7718263989198,484.188897636776,0.0,1.0
2017-09-29,49.3063,49.3063,49.3063,49.3063,2,31.7718263989198,31.7718263989198,31.7718263989198,31.7718263989198,3.10377498485113,0.0,1.0
2017-10-02,49.3063,49.3063,49.3063,49.3063,3,31.7718263989198,31.7718263989198,31.7718263989198,31.7718263989198,4.65566247727669,0.0,1.0
2017-10-03,49.306,49.306,49.306,49.306,0,31.7716330859371,31.7716330859371,31.7716330859371,31.7716330859371,0,0.0,1.0
2017-10-04,49.306,49.306,49.306,49.306,0,31.7716330859371,31.7716330859371,31.7716330859371,31.7716330859371,0,0.0,1.0
2017-10-05,49.306,49.306,49.306,49.306,0,31.7716330859371,31.7716330859371,31.7716330859371,31.7716330859371,0,0.0,1.0
2017-10-06,49.306,49.306,49.306,49.306,0,31.7716330859371,31.7716330859371,31.7716330859371,31.7716330859371,0,0.0,1.0
2017-10-09,49.306,49.306,49.306,49.306,0,31.7716330859371,31.7716330859371,31.7716330859371,31.7716330859371,0,0.0,1.0
2017-10-10,49.3063,49.3063,49.3063,49.3063,1,31.7718263989198,31.7718263989198,31.7718263989198,31.7718263989198,1.55188749242556,0.0,1.0
2017-10-11,49.306,49.306,49.306,49.306,0,31.7716330859371,31.7716330859371,31.7716330859371,31.7716330859371,0,0.0,1.0
2017-10-12,49.306,49.306,49.306,49.306,0,31.7716330859371,31.7716330859371,31.7716330859371,31.7716330859371,0,0.0,1.0
2017-10-13,49.306,49.306,49.306,49.306,0,31.7716330859371,31.7716330859371,31.7716330859371,31.7716330859371,0,0.0,1.0
2017-10-16,49.3063,49.3063,49.3063,49.3063,2,31.7718263989198,31.7718263989198,31.7718263989198,31.7718263989198,3.10377498485113,0.0,1.0
2017-10-17,49.306,49.306,49.306,49.306,0,31.7716330859371,31.7716330859371,31.7716330859371,31.7716330859371,0,0.0,1.0
2017-10-18,49.306,49.306,49.306,49.306,0,31.7716330859371,31.7716330859371,31.7716330859371,31.7716330859371,0,0.0,1.0
2017-10-19,49.306,49.306,49.306,49.306,0,31.7716330859371,31.7716330859371,31.7716330859371,31.7716330859371,0,0.0,1.0
2017-10-20,49.306,49.306,49.306,49.306,0,31.7716330859371,31.7716330859371,31.7716330859371,31.7716330859371,0,0.0,1.0
2017-10-23,49.39,49.39,49.39,49.39,4681,31.8257607210975,31.8257607210975,31.8257607210975,31.8257607210975,7264.38535204406,0.0,1.0
2017-10-24,49.39,49.39,49.39,49.39,100,31.8257607210975,31.8257607210975,31.8257607210975,31.8257607210975,155.188749242556,0.0,1.0
2017-10-25,49.39,49.39,49.39,49.39,25,31.8257607210975,31.8257607210975,31.8257607210975,31.8257607210975,38.7971873106391,0.0,1.0
2017-10-26,49.39,49.39,49.39,49.39,12,31.8257607210975,31.8257607210975,31.8257607210975,31.8257607210975,18.6226499091068,0.0,1.0
2017-10-27,49.39,49.39,49.39,49.39,0,31.9092332670341,31.9092332670341,31.9092332670341,31.9092332670341,0,0.12954,1.0
2017-10-30,49.2605,49.2605,49.2605,49.2605,7,31.8255676321266,31.8255676321266,31.8255676321266,31.8255676321266,10.834794966922,0.0,1.0
2017-10-31,49.5174,49.5174,49.4598,49.4598,830,31.9915421619161,31.9915421619161,31.9543287212159,31.9543287212159,1284.69711750646,0.0,1.0
2017-11-01,49.5174,49.5174,49.5174,49.5174,2,31.9915421619161,31.9915421619161,31.9915421619161,31.9915421619161,3.09565570483484,0.0,1.0
2017-11-02,49.435,49.525,49.435,49.525,483,31.9383062675811,31.9964522686751,31.9383062675811,31.9964522686751,747.600852717616,0.0,1.0
2017-11-03,49.435,49.435,49.435,49.435,1,31.9383062675811,31.9383062675811,31.9383062675811,31.9383062675811,1.54782785241742,0.0,1.0
2017-11-06,49.435,49.435,49.435,49.435,8,31.9383062675811,31.9383062675811,31.9383062675811,31.9383062675811,12.3826228193394,0.0,1.0
2017-11-07,49.2425,49.2824,49.1701,49.2824,400,31.8139384319078,31.8397164923928,31.7671632043611,31.8397164923928,619.13114096697,0.0,1.0
2017-11-08,49.1232,49.1232,49.1232,49.1232,700,31.7368626771243,31.7368626771243,31.7368626771243,31.7368626771243,1083.4794966922,0.0,1.0
2017-11-09,49.1232,49.1232,49.1232,49.1232,1,31.7368626771243,31.7368626771243,31.7368626771243,31.7368626771243,1.54782785241742,0.0,1.0
2017-11-10,49.1232,49.1232,49.1232,49.1232,81,31.7368626771243,31.7368626771243,31.7368626771243,31.7368626771243,125.374056045811,0.0,1.0
2017-11-13,49.1232,49.1232,49.1232,49.1232,18,31.7368626771243,31.7368626771243,31.7368626771243,31.7368626771243,27.8609013435136,0.0,1.0
2017-11-14,49.123,49.123,49.123,49.123,0,31.7367334637885,31.7367334637885,31.7367334637885,31.7367334637885,0,0.0,1.0
2017-11-15,49.44,49.44,49.44,49.44,1766,31.9415366009752,31.9415366009752,31.9415366009752,31.9415366009752,2733.46398736917,0.0,1.0
2017-11-16,49.2398,49.2848,49.2398,49.2848,1446,31.812194051875,31.841267052422,31.812194051875,31.841267052422,2238.15907459559,0.0,1.0
2017-11-17,49.24,49.24,49.24,49.24,0,31.8123232652108,31.8123232652108,31.8123232652108,31.8123232652108,0,0.0,1.0
2017-11-20,49.46,49.46,49.46,49.46,200,31.9544579345517,31.9544579345517,31.9544579345517,31.9544579345517,309.565570483484,0.0,1.0
2017-11-21,49.072,49.072,49.072,49.072,1781,31.7037840631686,31.7037840631686,31.7037840631686,31.7037840631686,2756.68140515543,0.0,1.0
2017-11-22,49.36,49.36,49.115,49.115,1297,31.8898512666694,31.8898512666694,31.731564930358,31.731564930358,2007.5327245854,0.0,1.0
2017-11-24,49.36,49.36,49.36,49.36,0,31.8898512666694,31.8898512666694,31.8898512666694,31.8898512666694,0,0.0,1.0
2017-11-27,49.112,49.112,49.112,49.112,248,31.7296267303215,31.7296267303215,31.7296267303215,31.7296267303215,383.861307399521,0.0,1.0
2017-11-28,48.9733,48.9733,48.9733,48.9733,2,31.7296396516551,31.7296396516551,31.7296396516551,31.7296396516551,3.08691182992653,0.13872,1.0
2017-11-29,48.775,48.775,48.775,48.775,200,31.6011617352614,31.6011617352614,31.6011617352614,31.6011617352614,308.691182992653,0.0,1.0
2017-11-30,48.775,48.775,48.775,48.775,63,31.6011617352614,31.6011617352614,31.6011617352614,31.6011617352614,97.2377226426857,0.0,1.0
2017-12-01,49.005,49.25,49.005,49.25,458,31.7501779771704,31.9089126696386,31.7501779771704,31.9089126696386,706.902809053175,0.0,1.0
2017-12-04,49.005,49.005,49.005,49.005,101,31.7501779771704,31.7501779771704,31.7501779771704,31.7501779771704,155.88904741129,0.0,1.0
2017-12-05,49.2648,49.35,49.2648,49.35,200,31.9185015408571,31.9737023400338,31.9185015408571,31.9737023400338,308.691182992653,0.0,1.0
2017-12-06,49.16,49.37,49.16,49.37,490,31.8506019662829,31.9866602741129,31.8506019662829,31.9866602741129,756.293398332001,0.0,1.0
2017-12-07,49.16,49.16,49.16,49.16,0,31.8506019662829,31.8506019662829,31.8506019662829,31.8506019662829,0,0.0,1.0
2017-12-08,49.231,49.336,49.231,49.336,2200,31.8966026322635,31.9646317861785,31.8966026322635,31.9646317861785,3395.60301291919,0.0,1.0
2017-12-11,49.231,49.231,49.231,49.231,1,31.8966026322635,31.8966026322635,31.8966026322635,31.8966026322635,1.54345591496327,0.0,1.0
2017-12-12,49.231,49.231,49.231,49.231,59,31.8966026322635,31.8966026322635,31.8966026322635,31.8966026322635,91.0638989828327,0.0,1.0
2017-12-13,49.231,49.231,49.231,49.231,186,31.8966026322635,31.8966026322635,31.8966026322635,31.8966026322635,287.082800183168,0.0,1.0
2017-12-14,49.231,49.231,49.231,49.231,8,31.8966026322635,31.8966026322635,31.8966026322635,31.8966026322635,12.3476473197061,0.0,1.0
2017-12-15,49.07,49.07,49.05,49.05,730,31.7922912629272,31.7922912629272,31.7793333288482,31.7793333288482,1126.72281792319,0.0,1.0
2017-12-18,49.215,49.28,49.215,49.28,356,31.8862362850003,31.9283495707572,31.8862362850003,31.9283495707572,549.470305726922,0.0,1.0
2017-12-19,49.27,49.27,49.27,49.27,300,31.9218706037177,31.9218706037177,31.9218706037177,31.9218706037177,463.036774488979,0.0,1.0
2017-12-20,49.27,49.27,49.27,49.27,0,31.9218706037177,31.9218706037177,31.9218706037177,31.9218706037177,0,0.0,1.0
2017-12-21,49.27,49.27,49.27,49.27,50,31.9218706037177,31.9218706037177,31.9218706037177,31.9218706037177,77.1727957481632,0.0,1.0
2017-12-22,49.27,49.27,49.27,49.27,1,31.9218706037177,31.9218706037177,31.9218706037177,31.9218706037177,1.54345591496326,0.0,1.0
2017-12-26,49.34,49.34,49.15,49.15,500,31.9672233729943,31.9672233729943,31.8441229992434,31.8441229992434,771.727957481633,0.0,1.0
2017-12-27,49.34,49.34,49.34,49.34,1,32.0590044200761,32.0590044200761,32.0590044200761,32.0590044200761,1.53903718760219,0.14166,1.0
2017-12-28,49.34,49.34,49.34,49.34,0,32.0590044200761,32.0590044200761,32.0590044200761,32.0590044200761,0,0.0,1.0
2017-12-29,49.34,49.34,49.34,49.34,16,32.0590044200761,32.0590044200761,32.0590044200761,32.0590044200761,24.624595001635,0.0,1.0
2018-01-02,49.22,49.22,49.22,49.22,200,31.9810335945713,31.9810335945713,31.9810335945713,31.9810335945713,307.807437520437,0.0,1.0
2018-01-03,49.22,49.22,49.22,49.22,2,31.9810335945713,31.9810335945713,31.9810335945713,31.9810335945713,3.07807437520437,0.0,1.0
2018-01-04,49.28,49.28,49.28,49.28,201,32.0200190073237,32.0200190073237,32.0200190073237,32.0200190073237,309.346474708039,0.0,1.0
2018-01-05,49.331,49.331,49.331,49.331,123,32.0531566081633,32.0531566081633,32.0531566081633,32.0531566081633,189.301574075069,0.0,1.0
2018-01-08,49.345,49.39,49.345,49.38,1893,32.0622532044722,32.0914922640365,32.0622532044722,32.0849946952444,2913.39739613093,0.0,1.0
2018-01-09,49.37,49.37,49.37,49.37,100,32.0784971264524,32.0784971264524,32.0784971264524,32.0784971264524,153.903718760218,0.0,1.0
2018-01-10,49.37,49.37,49.37,49.37,25,32.0784971264524,32.0784971264524,32.0784971264524,32.0784971264524,38.4759296900546,0.0,1.0
2018-01-11,49.37,49.37,49.37,49.37,2,32.0784971264524,32.0784971264524,32.0784971264524,32.0784971264524,3.07807437520437,0.0,1.0
2018-01-12,49.44,49.44,49.379,49.44,704,32.1239801079969,32.1239801079969,32.0843449383652,32.1239801079969,1083.48218007194,0.0,1.0
2018-01-16,49.399,49.399,49.399,49.399,500,32.0973400759494,32.0973400759494,32.0973400759494,32.0973400759494,769.518593801092,0.0,1.0
2018-01-17,49.399,49.399,49.399,49.399,0,32.0973400759494,32.0973400759494,32.0973400759494,32.0973400759494,0,0.0,1.0
2018-01-18,49.399,49.399,49.399,49.399,1,32.0973400759494,32.0973400759494,32.0973400759494,32.0973400759494,1.53903718760218,0.0,1.0
2018-01-19,49.52,49.52,49.52,49.52,104,32.1759606583334,32.1759606583334,32.1759606583334,32.1759606583334,160.059867510627,0.0,1.0
2018-01-22,49.529,49.59,49.529,49.59,1200,32.1818084702463,32.2214436398779,32.1818084702463,32.2214436398779,1846.84462512262,0.0,1.0
2018-01-23,49.529,49.529,49.529,49.529,0,32.1818084702463,32.1818084702463,32.1818084702463,32.1818084702463,0,0.0,1.0
2018-01-24,49.49,49.49,49.49,49.49,400,32.1564679519572,32.1564679519572,32.1564679519572,32.1564679519572,615.614875040874,0.0,1.0
2018-01-25,49.49,49.49,49.49,49.49,0,32.1564679519572,32.1564679519572,32.1564679519572,32.1564679519572,0,0.0,1.0
2018-01-26,49.49,49.49,49.49,49.49,30,32.2426127190025,32.2426127190025,32.2426127190025,32.2426127190025,46.0477571386446,0.13258,1.0
2018-01-29,49.49,49.49,49.49,49.49,93,32.2426127190025,32.2426127190025,32.2426127190025,32.2426127190025,142.748047129798,0.0,1.0
2018-01-30,49.48,49.49,49.48,49.49,607,32.2360977437107,32.2426127190025,32.2360977437107,32.2426127190025,931.699619438576,0.0,1.0
2018-01-31,49.56,49.56,49.56,49.56,100,32.2882175460449,32.2882175460449,32.2882175460449,32.2882175460449,153.492523795482,0.0,1.0
2018-02-01,49.56,49.56,49.56,49.56,92,32.2882175460449,32.2882175460449,32.2882175460449,32.2882175460449,141.213121891844,0.0,1.0
2018-02-02,49.561,49.65,49.561,49.65,3085,32.2888690435741,32.3468523236709,32.2888690435741,32.3468523236709,4735.24435909062,0.0,1.0
2018-02-05,49.4,49.58,49.4,49.58,6201,32.1839779413765,32.3012474966285,32.1839779413765,32.3012474966285,9518.07140055784,0.0,1.0
2018-02-06,49.85,50.07,49.75,49.89,9804,32.4771518295064,32.6204812859255,32.4120020765887,32.5032117306735,15048.4070329091,0.0,1.0
2018-02-07,49.421,49.819,49.32,49.32,925,32.1976593894892,32.4569554061019,32.1318581390423,32.1318581390423,1419.80584510821,0.0,1.0
2018-02-08,49.421,49.421,49.421,49.421,0,32.1976593894892,32.1976593894892,32.1976593894892,32.1976593894892,0,0.0,1.0
2018-02-09,49.421,49.421,49.421,49.421,1,32.1976593894892,32.1976593894892,32.1976593894892,32.1976593894892,1.53492523795482,0.0,1.0
2018-02-12,49.675,49.675,49.13,49.13,401,32.3631397619003,32.3631397619003,32.0080736084985,32.0080736084985,615.505020419884,0.0,1.0
2018-02-13,49.675,49.675,49.675,49.675,13,32.3631397619003,32.3631397619003,32.3631397619003,32.3631397619003,19.9540280934127,0.0,1.0
2018-02-14,49.24,49.24,49.24,49.24,300,32.0797383367081,32.0797383367081,32.0797383367081,32.0797383367081,460.477571386446,0.0,1.0
2018-02-15,49.24,49.24,49.24,49.24,0,32.0797383367081,32.0797383367081,32.0797383367081,32.0797383367081,0,0.0,1.0
2018-02-16,49.61,49.61,49.61,49.61,288,32.3207924225038,32.3207924225038,32.3207924225038,32.3207924225038,442.058468530988,0.0,1.0
2018-02-20,49.44,49.44,49.3,49.3,250,32.2100378425436,32.2100378425436,32.1188281884587,32.1188281884587,383.731309488705,0.0,1.0
2018-02-21,49.44,49.44,49.44,49.44,33,32.2100378425436,32.2100378425436,32.2100378425436,32.2100378425436,50.6525328525091,0.0,1.0
2018-02-22,49.92,49.92,49.67,49.67,607,32.5227566565489,32.5227566565489,32.3598822742545,32.3598822742545,931.699619438575,0.0,1.0
2018-02-23,49.92,49.92,49.92,49.92,0,32.5227566565489,32.5227566565489,32.5227566565489,32.5227566565489,0,0.0,1.0
2018-02-26,49.34,49.36,49.319,49.358,3013,32.2401109684904,32.2531795177278,32.2263889917912,32.251872662804,4611.07035721102,0.14616,1.0
2018-02-27,49.34,49.34,49.34,49.34,0,32.2401109684904,32.2401109684904,32.2401109684904,32.2401109684904,0,0.0,1.0
2018-02-28,49.22,49.22,49.22,49.22,110,32.1616996730665,32.1616996730665,32.1616996730665,32.1616996730665,168.343093027949,0.0,1.0
2018-03-01,49.252,49.26,49.252,49.26,1996,32.1826093518462,32.1878367715411,32.1826093518462,32.1878367715411,3054.66194257988,0.0,1.0
2018-03-02,49.252,49.252,49.252,49.252,1,32.1826093518462,32.1826093518462,32.1826093518462,32.1826093518462,1.53039175479954,0.0,1.0
2018-03-05,49.252,49.252,49.252,49.252,2,32.1826093518462,32.1826093518462,32.1826093518462,32.1826093518462,3.06078350959908,0.0,1.0
2018-03-06,49.2,49.2,49.2,49.2,5100,32.1486311238291,32.1486311238291,32.1486311238291,32.1486311238291,7804.99794947767,0.0,1.0
2018-03-07,49.2,49.2,49.2,49.2,0,32.1486311238291,32.1486311238291,32.1486311238291,32.1486311238291,0,0.0,1.0
2018-03-08,49.2,49.2,49.2,49.2,3,32.1486311238291,32.1486311238291,32.1486311238291,32.1486311238291,4.59117526439863,0.0,1.0
2018-03-09,49.2,49.2,49.2,49.2,0,32.1486311238291,32.1486311238291,32.1486311238291,32.1486311238291,0,0.0,1.0
2018-03-12,49.35,49.35,49.35,49.35,226,32.2466452431091,32.2466452431091,32.2466452431091,32.2466452431091,345.868536584696,0.0,1.0
2018-03-13,49.307,49.36,49.307,49.36,400,32.2185478622488,32.2531795177278,32.2185478622488,32.2531795177278,612.156701919817,0.0,1.0
2018-03-14,49.307,49.307,49.307,49.307,6,32.2185478622488,32.2185478622488,32.2185478622488,32.2185478622488,9.18235052879726,0.0,1.0
2018-03-15,49.307,49.307,49.307,49.307,0,32.2185478622488,32.2185478622488,32.2185478622488,32.2185478622488,0,0.0,1.0
2018-03-16,49.349,49.349,49.349,49.349,300,32.2459918156472,32.2459918156472,32.2459918156472,32.2459918156472,459.117526439863,0.0,1.0
2018-03-19,49.349,49.349,49.349,49.349,0,32.2459918156472,32.2459918156472,32.2459918156472,32.2459918156472,0,0.0,1.0
2018-03-20,49.349,49.349,49.349,49.349,0,32.2459918156472,32.2459918156472,32.2459918156472,32.2459918156472,0,0.0,1.0
2018-03-21,49.349,49.349,49.349,49.349,0,32.2459918156472,32.2459918156472,32.2459918156472,32.2459918156472,0,0.0,1.0
2018-03-22,49.24,49.39,49.24,49.39,319,32.1747682223038,32.2727823415838,32.1747682223038,32.2727823415838,488.194969781053,0.0,1.0
2018-03-23,49.24,49.24,49.24,49.24,0,32.1747682223038,32.1747682223038,32.1747682223038,32.1747682223038,0,0.0,1.0
2018-03-26,49.1283,49.1283,49.1283,49.1283,2,32.1747355509307,32.1747355509307,32.1747355509307,32.1747355509307,3.05384328161658,0.11165,1.0
2018-03-27,49.175,49.175,49.175,49.175,181,32.2053199625677,32.2053199625677,32.2053199625677,32.2053199625677,276.372816986301,0.0,1.0
2018-03-28,49.125,49.125,49.125,49.125,429,32.17257433983,32.17257433983,32.17257433983,32.17257433983,655.049383906758,0.0,1.0
2018-03-29,49.118,49.118,49.118,49.118,288,32.1679899526467,32.1679899526467,32.1679899526467,32.1679899526467,439.753432552789,0.0,1.0
2018-04-02,49.12,49.12,49.12,49.12,400,32.1692997775562,32.1692997775562,32.1692997775562,32.1692997775562,610.768656323318,0.0,1.0
2018-04-03,49.12,49.12,49.12,49.12,169,32.1692997775562,32.1692997775562,32.1692997775562,32.1692997775562,258.049757296602,0.0,1.0
2018-04-04,49.12,49.12,49.12,49.12,0,32.1692997775562,32.1692997775562,32.1692997775562,32.1692997775562,0,0.0,1.0
2018-04-05,49.12,49.12,49.12,49.12,0,32.1692997775562,32.1692997775562,32.1692997775562,32.1692997775562,0,0.0,1.0
2018-04-06,49.12,49.12,49.12,49.12,35,32.1692997775562,32.1692997775562,32.1692997775562,32.1692997775562,53.4422574282903,0.0,1.0
2018-04-09,49.12,49.12,49.12,49.12,0,32.1692997775562,32.1692997775562,32.1692997775562,32.1692997775562,0,0.0,1.0
2018-04-10,49.12,49.12,49.12,49.12,0,32.1692997775562,32.1692997775562,32.1692997775562,32.1692997775562,0,0.0,1.0
2018-04-11,49.12,49.12,49.12,49.12,0,32.1692997775562,32.1692997775562,32.1692997775562,32.1692997775562,0,0.0,1.0
2018-04-12,49.12,49.12,49.12,49.12,0,32.1692997775562,32.1692997775562,32.1692997775562,32.1692997775562,0,0.0,1.0
2018-04-13,49.12,49.12,49.12,49.12,5,32.1692997775562,32.1692997775562,32.1692997775562,32.1692997775562,7.63460820404147,0.0,1.0
2018-04-16,49.12,49.12,49.12,49.12,0,32.1692997775562,32.1692997775562,32.1692997775562,32.1692997775562,0,0.0,1.0
2018-04-17,49.295,49.33,49.295,49.33,13407,32.2839094571383,32.3068313930548,32.2839094571383,32.3068313930548,20471.4384383168,0.0,1.0
2018-04-18,49.329,49.38,49.329,49.38,254,32.3061764806,32.3395770157925,32.3061764806,32.3395770157925,387.838096765306,0.0,1.0
2018-04-19,49.323,49.38,49.323,49.38,1251,32.3022470058715,32.3395770157925,32.3022470058715,32.3395770157925,1910.17897265117,0.0,1.0
2018-04-20,49.368,49.368,49.288,49.288,628,32.3317180663354,32.3317180663354,32.279325069955,32.279325069955,958.906790427608,0.0,1.0
2018-04-23,49.336,49.336,49.336,49.336,333,32.3107608677833,32.3107608677833,32.3107608677833,32.3107608677833,508.464906389161,0.0,1.0
2018-04-24,49.2,49.42,49.2,49.42,1233,32.2216927739366,32.3657735139827,32.2216927739366,32.3657735139827,1882.69438311663,0.0,1.0
2018-04-25,49.07,49.07,49.07,49.07,256,32.2425713829942,32.2425713829942,32.2425713829942,32.2425713829942,389.606643055323,0.16188,1.0
2018-04-26,49.11,49.11,49.11,49.11,100,32.2688543024016,32.2688543024016,32.2688543024016,32.2688543024016,152.190094943485,0.0,1.0
2018-04-27,49.16,49.16,49.16,49.16,161,32.3017079516608,32.3017079516608,32.3017079516608,32.3017079516608,245.026052859012,0.0,1.0
2018-04-30,49.2,49.2,49.2,49.2,2001,32.3279908710682,32.3279908710682,32.3279908710682,32.3279908710682,3045.32379981914,0.0,1.0
2018-05-01,49.14,49.14,49.139,49.139,420,32.2885664919571,32.2885664919571,32.2879094189719,32.2879094189719,639.19839876264,0.0,1.0
2018-05-02,49.1,49.1,49.1,49.1,2855,32.2622835725497,32.2622835725497,32.2622835725497,32.2622835725497,4345.02721063652,0.0,1.0
2018-05-03,49.19,49.19,49.19,49.19,100,32.3214201412163,32.3214201412163,32.3214201412163,32.3214201412163,152.190094943486,0.0,1.0
2018-05-04,49.05,49.05,49.05,49.05,214,32.2294299232905,32.2294299232905,32.2294299232905,32.2294299232905,325.686803179059,0.0,1.0
2018-05-07,49.2,49.21,49.149,49.2,5843,32.3279908710682,32.33456160092,32.2944801488238,32.3279908710682,8892.46724754785,0.0,1.0
2018-05-08,49.17,49.19,49.17,49.19,202,32.3082786815126,32.3214201412163,32.3082786815126,32.3214201412163,307.423991785841,0.0,1.0
2018-05-09,49.052,49.159,49.052,49.159,474,32.2307440692609,32.3010508786756,32.2307440692609,32.3010508786756,721.381050032121,0.0,1.0
2018-05-10,49.192,49.25,49.19,49.25,1861,32.3227342871867,32.3608445203274,32.3214201412163,32.3608445203274,2832.25766689827,0.0,1.0
2018-05-11,49.18,49.24,49.177,49.202,7322,32.3148494113645,32.3542737904755,32.3128781924089,32.3293050170385,11143.358751762,0.0,1.0
2018-05-14,49.26,49.26,49.213,49.259,4118,32.3674152501792,32.3674152501792,32.3365328198756,32.366758177194,6267.18810977274,0.0,1.0
2018-05-15,49.172,49.22,49.172,49.22,406,32.309592827483,32.3411323307718,32.309592827483,32.3411323307718,617.891785470552,0.0,1.0
2018-05-16,49.172,49.172,49.172,49.172,0,32.309592827483,32.309592827483,32.309592827483,32.309592827483,0,0.0,1.0
2018-05-17,49.28,49.28,49.27,49.27,296,32.3805567098829,32.3805567098829,32.3739859800311,32.3739859800311,450.482681032718,0.0,1.0
2018-05-18,49.28,49.28,49.234,49.27,431,32.3805567098829,32.3805567098829,32.3503313525644,32.3739859800311,655.939309206423,0.0,1.0
2018-05-21,49.28,49.28,49.28,49.28,0,32.3805567098829,32.3805567098829,32.3805567098829,32.3805567098829,0,0.0,1.0
2018-05-22,49.28,49.3,49.28,49.3,1092,32.3805567098829,32.3936981695866,32.3805567098829,32.3936981695866,1661.91583678286,0.0,1.0
2018-05-23,49.28,49.28,49.28,49.28,0,32.3805567098829,32.3805567098829,32.3805567098829,32.3805567098829,0,0.0,1.0
2018-05-24,49.1,49.25,49.1,49.25,204,32.2622835725497,32.3608445203274,32.2622835725497,32.3608445203274,310.467793684711,0.0,1.0
2018-05-25,48.94,49.1,48.94,49.1,977,32.2601809389971,32.3656494504446,32.2601809389971,32.3656494504446,1482.14853755518,0.1568,1.0
2018-05-29,49.1,49.1,49.1,49.1,100,32.3656494504446,32.3656494504446,32.3656494504446,32.3656494504446,151.704046832669,0.0,1.0
2018-05-30,49.1,49.1,49.1,49.1,18,32.3656494504446,32.3656494504446,32.3656494504446,32.3656494504446,27.3067284298804,0.0,1.0
2018-05-31,49.222,49.27,49.143,49.27,376,32.4460691904233,32.4777097438576,32.3939941128961,32.4777097438576,570.407216090836,0.0,1.0
2018-06-01,49.222,49.222,49.222,49.222,3,32.4460691904233,32.4460691904233,32.4460691904233,32.4460691904233,4.55112140498007,0.0,1.0
2018-06-04,49.21,49.21,49.21,49.21,686,32.4381590520648,32.4381590520648,32.4381590520648,32.4381590520648,1040.68976127211,0.0,1.0
2018-06-05,49.56,50.05,49.39,49.39,4898,32.6688714208561,32.991868737164,32.5568111274432,32.5568111274432,7430.46421386413,0.0,1.0
2018-06-06,49.46,49.46,49.46,49.46,402,32.6029536012014,32.6029536012014,32.6029536012014,32.6029536012014,609.85026826733,0.0,1.0
2018-06-07,49.1,49.145,49.09,49.145,529,32.3656494504446,32.3953124692892,32.3590576684792,32.3953124692892,802.51440774482,0.0,1.0
2018-06-08,49.1,49.1,49.1,49.1,2,32.3656494504446,32.3656494504446,32.3656494504446,32.3656494504446,3.03408093665338,0.0,1.0
2018-06-11,49.1,49.1,49.1,49.1,0,32.3656494504446,32.3656494504446,32.3656494504446,32.3656494504446,0,0.0,1.0
2018-06-12,49.245,49.245,48.99,48.99,2100,32.4612302889439,32.4612302889439,32.2931398488245,32.2931398488245,3185.78498348605,0.0,1.0
2018-06-13,49.52,49.537,49.52,49.537,327,32.6425042929942,32.6537103223355,32.6425042929942,32.6537103223355,496.072233142829,0.0,1.0
2018-06-14,49.52,49.52,49.52,49.52,35,32.6425042929942,32.6425042929942,32.6425042929942,32.6425042929942,53.0964163914343,0.0,1.0
2018-06-15,48.89,49.104,48.89,49.104,429,32.2272220291698,32.3682861632308,32.2272220291698,32.3682861632308,650.81036091215,0.0,1.0
2018-06-18,48.89,48.89,48.89,48.89,191,32.2272220291698,32.2272220291698,32.2272220291698,32.2272220291698,289.754729450398,0.0,1.0
2018-06-19,48.89,48.89,48.89,48.89,0,32.2272220291698,32.2272220291698,32.2272220291698,32.2272220291698,0,0.0,1.0
2018-06-20,49.46,49.46,49.46,49.46,100,32.6029536012014,32.6029536012014,32.6029536012014,32.6029536012014,151.704046832669,0.0,1.0
2018-06-21,49.46,49.46,49.46,49.46,0,32.6029536012014,32.6029536012014,32.6029536012014,32.6029536012014,0,0.0,1.0
2018-06-22,48.85,48.85,48.85,48.85,350,32.2008549013079,32.2008549013079,32.2008549013079,32.2008549013079,530.964163914342,0.0,1.0
2018-06-25,48.85,48.85,48.85,48.85,0,32.2841091075318,32.2841091075318,32.2841091075318,32.2841091075318,0,0.1263,1.0
2018-06-26,49.31,49.31,49.31,49.31,100,32.5881150479507,32.5881150479507,32.5881150479507,32.5881150479507,151.312832692055,0.0,1.0
2018-06-27,49.31,49.31,49.31,49.31,11,32.5881150479507,32.5881150479507,32.5881150479507,32.5881150479507,16.644411596126,0.0,1.0
2018-06-28,49.31,49.31,49.31,49.31,0,32.5881150479507,32.5881150479507,32.5881150479507,32.5881150479507,0,0.0,1.0
2018-06-29,49.31,49.31,49.31,49.31,11,32.5881150479507,32.5881150479507,32.5881150479507,32.5881150479507,16.644411596126,0.0,1.0
2018-07-02,49.14,49.14,48.52,48.52,304,32.4757650264915,32.4757650264915,32.0660178894052,32.0660178894052,459.991011383847,0.0,1.0
2018-07-03,49.14,49.14,49.14,49.14,10,32.4757650264915,32.4757650264915,32.4757650264915,32.4757650264915,15.1312832692055,0.0,1.0
2018-07-05,49.14,49.14,49.14,49.14,50,32.4757650264915,32.4757650264915,32.4757650264915,32.4757650264915,75.6564163460275,0.0,1.0
2018-07-06,49.01,49.01,49.01,49.01,1789,32.3898503041992,32.3898503041992,32.3898503041992,32.3898503041992,2706.98657686086,0.0,1.0
2018-07-09,49.01,49.01,49.01,49.01,0,32.3898503041992,32.3898503041992,32.3898503041992,32.3898503041992,0,0.0,1.0
2018-07-10,48.63,48.63,48.63,48.63,300,32.138714962114,32.138714962114,32.138714962114,32.138714962114,453.938498076165,0.0,1.0
2018-07-11,48.95,48.95,48.95,48.95,295,32.3501973554489,32.3501973554489,32.3501973554489,32.3501973554489,446.372856441562,0.0,1.0
2018-07-12,49.34,49.34,49.34,49.34,300,32.6079415223259,32.6079415223259,32.6079415223259,32.6079415223259,453.938498076164,0.0,1.0
2018-07-13,49.34,49.34,49.34,49.34,0,32.6079415223259,32.6079415223259,32.6079415223259,32.6079415223259,0,0.0,1.0
2018-07-16,49.34,49.34,49.34,49.34,1,32.6079415223259,32.6079415223259,32.6079415223259,32.6079415223259,1.51312832692055,0.0,1.0
2018-07-17,49.079,49.079,49.079,49.079,289,32.4354511952621,32.4354511952621,32.4354511952621,32.4354511952621,437.294086480038,0.0,1.0
2018-07-18,49.3,49.68,49.23,49.24,3345,32.581506223159,32.8326415652442,32.535244449617,32.5418532744087,5061.41425354923,0.0,1.0
2018-07-19,49.244,49.244,49.23,49.23,2551,32.5444968043254,32.5444968043254,32.535244449617,32.535244449617,3859.99036197432,0.0,1.0
2018-07-20,49.244,49.244,49.244,49.244,0,32.5444968043254,32.5444968043254,32.5444968043254,32.5444968043254,0,0.0,1.0
2018-07-23,49.3,49.3,49.21,49.21,603,32.581506223159,32.581506223159,32.5220268000336,32.5220268000336,912.41638113309,0.0,1.0
2018-07-24,49.28,49.3,49.23,49.23,2413,32.5682885735756,32.581506223159,32.535244449617,32.535244449617,3651.17865285928,0.0,1.0
2018-07-25,49.16,49.16,49.16,49.16,100,32.488982676075,32.488982676075,32.488982676075,32.488982676075,151.312832692055,0.0,1.0
2018-07-26,49.16,49.16,49.16,49.16,0,32.5950014433837,32.5950014433837,32.5950014433837,32.5950014433837,0,0.16042,1.0
2018-07-27,48.9996,48.9996,48.9996,48.9996,2,32.4886499740688,32.4886499740688,32.4886499740688,32.4886499740688,3.0164134267881,0.0,1.0
2018-07-30,49.16,49.16,49.16,49.16,14,32.5950014433837,32.5950014433837,32.5950014433837,32.5950014433837,21.1148939875167,0.0,1.0
2018-07-31,49.16,49.16,49.16,49.16,4,32.5950014433837,32.5950014433837,32.5950014433837,32.5950014433837,6.03282685357619,0.0,1.0
2018-08-01,49.16,49.16,49.16,49.16,138,32.5950014433837,32.5950014433837,32.5950014433837,32.5950014433837,208.132526448379,0.0,1.0
2018-08-02,49.148,49.148,49.148,49.148,100,32.5870449743576,32.5870449743576,32.5870449743576,32.5870449743576,150.820671339405,0.0,1.0
2018-08-03,49.148,49.148,49.148,49.148,1,32.5870449743576,32.5870449743576,32.5870449743576,32.5870449743576,1.50820671339405,0.0,1.0
2018-08-06,49.19,49.19,49.19,49.19,181,32.6148926159488,32.6148926159488,32.6148926159488,32.6148926159488,272.985415124323,0.0,1.0
2018-08-07,49.13,49.13,49.13,49.13,100,32.5751102708186,32.5751102708186,32.5751102708186,32.5751102708186,150.820671339405,0.0,1.0
2018-08-08,49.13,49.13,49.13,49.13,0,32.5751102708186,32.5751102708186,32.5751102708186,32.5751102708186,0,0.0,1.0
2018-08-09,49.177,49.177,49.177,49.177,500,32.6062731078372,32.6062731078372,32.6062731078372,32.6062731078372,754.103356697026,0.0,1.0
2018-08-10,49.177,49.177,49.177,49.177,0,32.6062731078372,32.6062731078372,32.6062731078372,32.6062731078372,0,0.0,1.0
2018-08-13,49.246,49.258,49.246,49.258,581,32.652022804737,32.6599792737631,32.652022804737,32.6599792737631,876.268100481944,0.0,1.0
2018-08-14,49.21,49.21,49.21,49.21,200,32.6281533976589,32.6281533976589,32.6281533976589,32.6281533976589,301.64134267881,0.0,1.0
2018-08-15,49.76,49.76,49.76,49.76,284,32.9928248946862,32.9928248946862,32.9928248946862,32.9928248946862,428.33070660391,0.0,1.0
2018-08-16,49.267,49.267,49.267,49.267,275,32.6659466255326,32.6659466255326,32.6659466255326,32.6659466255326,414.756846183364,0.0,1.0
2018-08-17,49.32,49.32,49.251,49.32,492,32.7010876970643,32.7010876970643,32.6553380001646,32.7010876970643,742.037702989873,0.0,1.0
2018-08-20,49.32,49.32,49.32,49.32,0,32.7010876970643,32.7010876970643,32.7010876970643,32.7010876970643,0,0.0,1.0
2018-08-21,48.5701,50.085,48.5701,50.085,787,32.2038746868448,33.208312597475,32.2038746868448,33.208312597475,1186.95868344112,0.0,1.0
2018-08-22,48.74,49.28,48.52,48.52,1848,32.3165250274719,32.6745661336442,32.170656428661,32.170656428661,2787.16600635221,0.0,1.0
2018-08-23,49.17,49.4099,48.535,48.535,2560,32.6016318342387,32.7606949108512,32.1806020149436,32.1806020149436,3861.00918628877,0.0,1.0
2018-08-24,49.308,49.34,49.308,49.32,622,32.6931312280383,32.7143484787744,32.6931312280383,32.7010876970643,938.104575731099,0.0,1.0
2018-08-27,49.89,49.89,49.89,49.89,1000,33.1928306348285,33.1928306348285,33.1928306348285,33.1928306348285,1503.03541595671,0.17165,1.0
2018-08-28,49.89,49.89,49.89,49.89,0,33.1928306348285,33.1928306348285,33.1928306348285,33.1928306348285,0,0.0,1.0
2018-08-29,49.89,49.89,49.89,49.89,50,33.1928306348285,33.1928306348285,33.1928306348285,33.1928306348285,75.1517707978354,0.0,1.0
2018-08-30,49.22,49.22,49.22,49.22,100,32.7470660221739,32.7470660221739,32.7470660221739,32.7470660221739,150.303541595671,0.0,1.0
2018-08-31,49.22,49.22,49.22,49.22,2,32.7470660221739,32.7470660221739,32.7470660221739,32.7470660221739,3.00607083191342,0.0,1.0
2018-09-04,49.27,49.27,48.7,48.7,441,32.7803320380437,32.7803320380437,32.4010994571286,32.4010994571286,662.838618436908,0.0,1.0
2018-09-05,49.27,49.27,49.27,49.27,1,32.7803320380437,32.7803320380437,32.7803320380437,32.7803320380437,1.50303541595671,0.0,1.0
2018-09-06,49.27,49.27,49.27,49.27,72,32.7803320380437,32.7803320380437,32.7803320380437,32.7803320380437,108.218549948883,0.0,1.0
2018-09-07,49.27,49.27,49.27,49.27,52,32.7803320380437,32.7803320380437,32.7803320380437,32.7803320380437,78.1578416297488,0.0,1.0
2018-09-10,49.3,49.3,49.264,49.3,332,32.8002916475655,32.8002916475655,32.7763401161393,32.8002916475655,499.007758097628,0.0,1.0
2018-09-11,49.3,49.3,49.3,49.3,0,32.8002916475655,32.8002916475655,32.8002916475655,32.8002916475655,0,0.0,1.0
2018-09-12,49.352,49.4,48.77,49.1,1007,32.8348883040701,32.866823679305,32.4476718793463,32.6672275840866,1513.5566638684,0.0,1.0
2018-09-13,49.352,49.352,49.352,49.352,25,32.8348883040701,32.8348883040701,32.8348883040701,32.8348883040701,37.5758853989177,0.0,1.0
2018-09-14,49.35,49.35,49.35,49.35,226,32.8335576634353,32.8335576634353,32.8335576634353,32.8335576634353,339.686004006216,0.0,1.0
2018-09-17,49.35,49.35,49.35,49.35,3,32.8335576634353,32.8335576634353,32.8335576634353,32.8335576634353,4.50910624787012,0.0,1.0
2018-09-18,49.45,49.45,49.4,49.4,397,32.9000896951748,32.9000896951748,32.866823679305,32.866823679305,596.705060134812,0.0,1.0
2018-09-19,48.77,48.77,48.77,48.77,200,32.4476718793463,32.4476718793463,32.4476718793463,32.4476718793463,300.607083191341,0.0,1.0
2018-09-20,48.77,48.77,48.77,48.77,10,32.4476718793463,32.4476718793463,32.4476718793463,32.4476718793463,15.0303541595671,0.0,1.0
2018-09-21,48.77,48.77,48.77,48.77,200,32.4476718793463,32.4476718793463,32.4476718793463,32.4476718793463,300.607083191341,0.0,1.0
2018-09-24,48.77,48.77,48.77,48.77,4,32.4476718793463,32.4476718793463,32.4476718793463,32.4476718793463,6.01214166382683,0.0,1.0
2018-09-25,49.31,49.31,49.31,49.31,100,32.8069448507395,32.8069448507395,32.8069448507395,32.8069448507395,150.303541595671,0.0,1.0
2018-09-26,49.34,49.34,49.34,49.34,500,32.9324442222097,32.9324442222097,32.9324442222097,32.9324442222097,749.109292755213,0.15863,1.0
2018-09-27,49.34,49.34,49.34,49.34,17,32.9324442222097,32.9324442222097,32.9324442222097,32.9324442222097,25.4697159536772,0.0,1.0
2018-09-28,49.34,49.34,49.34,49.34,50,32.9324442222097,32.9324442222097,32.9324442222097,32.9324442222097,74.9109292755213,0.0,1.0
2018-10-01,49.34,49.34,49.34,49.34,3,32.9324442222097,32.9324442222097,32.9324442222097,32.9324442222097,4.49465575653128,0.0,1.0
2018-10-02,49.34,49.34,49.34,49.34,18,32.9324442222097,32.9324442222097,32.9324442222097,32.9324442222097,26.9679345391877,0.0,1.0
2018-10-03,49.18,49.18,49.18,49.18,300,32.825650726556,32.825650726556,32.825650726556,32.825650726556,449.465575653128,0.0,1.0
2018-10-04,49.18,49.18,49.18,49.18,18,32.825650726556,32.825650726556,32.825650726556,32.825650726556,26.9679345391877,0.0,1.0
2018-10-05,49.36,49.36,49.14,49.14,1105,32.9457934091664,32.9457934091664,32.7989523526426,32.7989523526426,1655.53153698902,0.0,1.0
2018-10-08,49.37,49.37,49.37,49.37,253,32.9524680026447,32.9524680026447,32.9524680026447,32.9524680026447,379.049302134138,0.0,1.0
2018-10-09,49.502,49.502,49.47,49.47,621,33.040572636559,33.040572636559,33.0192139374283,33.0192139374283,930.393741601976,0.0,1.0
2018-10-10,49.57,49.57,49.57,49.57,300,33.0859598722119,33.0859598722119,33.0859598722119,33.0859598722119,449.465575653128,0.0,1.0
2018-10-11,49.57,49.57,49.57,49.57,0,33.0859598722119,33.0859598722119,33.0859598722119,33.0859598722119,0,0.0,1.0
2018-10-12,49.5,49.5,49.5,49.5,253,33.0392377178634,33.0392377178634,33.0392377178634,33.0392377178634,379.049302134138,0.0,1.0
2018-10-15,49.64,49.64,49.64,49.64,177,33.1326820265604,33.1326820265604,33.1326820265604,33.1326820265604,265.184689635345,0.0,1.0
2018-10-16,49.43,50.64,49.43,50.03,2600,32.9925155635149,33.800141374396,32.9925155635149,33.3929911722163,3895.36832232711,0.0,1.0
2018-10-17,49.43,49.43,49.43,49.43,0,32.9925155635149,32.9925155635149,32.9925155635149,32.9925155635149,0,0.0,1.0
2018-10-18,49.43,49.43,49.43,49.43,25,32.9925155635149,32.9925155635149,32.9925155635149,32.9925155635149,37.4554646377606,0.0,1.0
2018-10-19,49.43,49.43,49.43,49.43,11,32.9925155635149,32.9925155635149,32.9925155635149,32.9925155635149,16.4804044406147,0.0,1.0
2018-10-22,49.43,49.43,49.43,49.43,29,32.9925155635149,32.9925155635149,32.9925155635149,32.9925155635149,43.4483389798023,0.0,1.0
2018-10-23,49.43,49.43,49.43,49.43,9,32.9925155635149,32.9925155635149,32.9925155635149,32.9925155635149,13.4839672695938,0.0,1.0
2018-10-24,49.499,49.502,49.355,49.47,2951,33.0385702585155,33.040572636559,32.9424561124272,33.0192139374283,4421.24304584127,0.0,1.0
2018-10-25,49.42,49.42,49.42,49.42,512,32.9858409700365,32.9858409700365,32.9858409700365,32.9858409700365,767.087915781339,0.0,1.0
2018-10-26,49.228,49.42,49.228,49.42,29,32.9861746997104,33.1148280177885,32.9861746997104,33.1148280177885,43.2791014113114,0.1925,1.0
2018-10-29,49.48,49.48,49.48,49.48,189,33.1550321796878,33.1550321796878,33.1550321796878,33.1550321796878,282.060350577167,0.0,1.0
2018-10-30,49.49,49.49,49.34,49.34,2188,33.1617328733377,33.1617328733377,33.0612224685893,33.0612224685893,3265.33358234308,0.0,1.0
2018-10-31,49.1,49.2,49.1,49.2,1021,32.9004058209918,32.9674127574907,32.9004058209918,32.9674127574907,1523.72284623961,0.0,1.0
2018-11-01,49.1,49.1,49.1,49.1,5,32.9004058209918,32.9004058209918,32.9004058209918,32.9004058209918,7.46191403643298,0.0,1.0
2018-11-02,49.12,49.13,49.0,49.1,2485,32.9138072082916,32.9205079019415,32.8333988844928,32.9004058209918,3708.57127610719,0.0,1.0
2018-11-05,49.12,49.12,49.11,49.11,460,32.9138072082916,32.9138072082916,32.9071065146417,32.9071065146417,686.496091351834,0.0,1.0
2018-11-06,49.09,49.09,49.01,49.01,1000,32.8937051273419,32.8937051273419,32.8400995781427,32.8400995781427,1492.3828072866,0.0,1.0
2018-11-07,49.11,49.11,49.06,49.06,425,32.9071065146417,32.9071065146417,32.8736030463922,32.8736030463922,634.262693096803,0.0,1.0
2018-11-08,49.057,49.06,49.057,49.06,600,32.8715928382972,32.8736030463922,32.8715928382972,32.8736030463922,895.429684371959,0.0,1.0
2018-11-09,49.05,49.05,49.05,49.05,100,32.8669023527423,32.8669023527423,32.8669023527423,32.8669023527423,149.23828072866,0.0,1.0
2018-11-12,49.0501,49.0501,49.0501,49.0501,600,32.8669693596788,32.8669693596788,32.8669693596788,32.8669693596788,895.429684371958,0.0,1.0
2018-11-13,49.05,49.05,49.05,49.05,0,32.8669023527423,32.8669023527423,32.8669023527423,32.8669023527423,0,0.0,1.0
2018-11-14,49.02,49.053,49.02,49.05,650,32.8468002717926,32.8689125608373,32.8468002717926,32.8669023527423,970.048824736288,0.0,1.0
2018-11-15,49.02,49.02,49.02,49.02,0,32.8468002717926,32.8468002717926,32.8468002717926,32.8468002717926,0,0.0,1.0
2018-11-16,49.0,49.0,49.0,49.0,300,32.8333988844928,32.8333988844928,32.8333988844928,32.8333988844928,447.714842185979,0.0,1.0
2018-11-19,49.0,49.0,49.0,49.0,0,32.8333988844928,32.8333988844928,32.8333988844928,32.8333988844928,0,0.0,1.0
2018-11-20,48.76,48.98,48.76,48.98,324,32.6725822368953,32.819997497193,32.6725822368953,32.819997497193,483.532029560857,0.0,1.0
2018-11-21,48.634,48.634,48.57,48.57,1206,32.5881534969066,32.5881534969066,32.5452690575473,32.5452690575473,1799.81366558764,0.0,1.0
2018-11-23,48.58,48.58,48.58,48.58,410,32.5519697511971,32.5519697511971,32.5519697511971,32.5519697511971,611.876950987506,0.0,1.0
2018-11-26,48.62,48.629,48.62,48.629,202,32.5787725257967,32.5848031500816,32.5787725257967,32.5848031500816,301.461327071893,0.0,1.0
2018-11-27,48.45,48.62,48.45,48.62,100,32.5791075604792,32.6934202185862,32.5791075604792,32.6934202185862,148.71493919856,0.1705,1.0
2018-11-28,48.29,48.3,48.29,48.3,500,32.4715191763786,32.4782434503849,32.4715191763786,32.4782434503849,743.574695992797,0.0,1.0
2018-11-29,48.25,48.25,48.25,48.25,176,32.4446220803534,32.4446220803534,32.4446220803534,32.4446220803534,261.738292989465,0.0,1.0
2018-11-30,48.258,48.258,48.258,48.258,124,32.4500014995584,32.4500014995584,32.4500014995584,32.4500014995584,184.406524606214,0.0,1.0
2018-12-03,48.258,48.258,48.258,48.258,85,32.4500014995584,32.4500014995584,32.4500014995584,32.4500014995584,126.407698318776,0.0,1.0
2018-12-04,48.378,48.378,48.378,48.378,100,32.5306927876339,32.5306927876339,32.5306927876339,32.5306927876339,148.71493919856,0.0,1.0
2018-12-06,48.27,48.27,48.27,48.27,101,32.458070628366,32.458070628366,32.458070628366,32.458070628366,150.202088590545,0.0,1.0
2018-12-07,48.27,48.27,48.27,48.27,1,32.458070628366,32.458070628366,32.458070628366,32.458070628366,1.4871493919856,0.0,1.0
2018-12-10,48.042,48.042,48.042,48.042,31,32.3047571810226,32.3047571810226,32.3047571810226,32.3047571810226,46.1016311515534,0.0,1.0
2018-12-11,47.9143,47.9143,47.9143,47.9143,0,32.2188882019622,32.2188882019622,32.2188882019622,32.2188882019622,0,0.0,1.0
2018-12-12,47.8952,47.8952,47.8952,47.8952,0,32.2060448386102,32.2060448386102,32.2060448386102,32.2060448386102,0,0.0,1.0
2018-12-13,47.8428,47.8428,47.8428,47.8428,0,32.1708096428172,32.1708096428172,32.1708096428172,32.1708096428172,0,0.0,1.0
2018-12-14,47.758,47.758,47.75,47.75,104,32.1137877992439,32.1137877992439,32.1084083800389,32.1084083800389,154.663536766502,0.0,1.0
2018-12-17,47.7099,47.7099,47.7099,47.7099,1,32.0814440412736,32.0814440412736,32.0814440412736,32.0814440412736,1.4871493919856,0.0,1.0
2018-12-18,47.651,47.696,47.651,47.696,170,32.0418380673766,32.0720973004049,32.0418380673766,32.0720973004049,252.815396637551,0.0,1.0
2018-12-19,47.4398,47.4398,47.4398,47.4398,0,31.8998214003637,31.8998214003637,31.8998214003637,31.8998214003637,0,0.0,1.0
2018-12-20,47.409,47.409,47.404,47.404,101,31.8791106364244,31.8791106364244,31.8757484994212,31.8757484994212,150.202088590545,0.0,1.0
2018-12-21,47.033,47.25,46.805,47.235,3311,31.6262779337878,31.7721946797243,31.4729644864444,31.7621082687149,4923.95163686431,0.0,1.0
2018-12-24,47.033,47.033,47.033,47.033,1,31.6262779337878,31.6262779337878,31.6262779337878,31.6262779337878,1.4871493919856,0.0,1.0
2018-12-26,47.195,47.195,47.195,47.195,150,31.7352111726897,31.7352111726897,31.7352111726897,31.7352111726897,223.07240879784,0.0,1.0
2018-12-27,46.891,46.99,46.781,46.99,900,31.6432231042837,31.7100307877906,31.5689923448315,31.7100307877906,1333.67893216563,0.1672,1.0
2018-12-28,46.7852,46.83,46.7852,46.83,300,31.5718266101924,31.602058774042,31.5718266101924,31.602058774042,444.559644055212,0.0,1.0
2018-12-31,46.9637,46.9637,46.9637,46.9637,33,31.6922828880307,31.6922828880307,31.6922828880307,31.6922828880307,48.9015608460733,0.0,1.0
2019-01-02,46.9399,46.9399,46.492,46.492,411,31.6762220509856,31.6762220509856,31.3739678949981,31.3739678949981,609.04671235564,0.0,1.0
2019-01-03,46.958,46.958,46.92,46.92,401,31.6884363850409,31.6884363850409,31.6627930317756,31.6627930317756,594.2280575538,0.0,1.0
2019-01-04,46.95,47.12,46.95,47.12,1000,31.6830377843535,31.7977580489613,31.6830377843535,31.7977580489613,1481.86548018404,0.0,1.0
2019-01-07,47.395,47.71,47.395,47.71,3078,31.9833349475917,32.1959048496593,31.9833349475917,32.1959048496593,4561.18194800648,0.0,1.0
2019-01-08,47.846,48.12,47.775,48.12,2491,32.2876810613456,32.4725831348901,32.2397684802447,32.4725831348901,3691.32691113844,0.0,1.0
2019-01-09,47.982,48.35,47.71,48.35,3110,32.3794572730319,32.6277929046537,32.1959048496593,32.6277929046537,4608.60164337236,0.0,1.0
2019-01-10,47.9,48.4,47.9,48.4,6376,32.3241216159857,32.6615341589501,32.3241216159857,32.6615341589501,9448.37430165345,0.0,1.0
2019-01-11,48.025,48.19,48.025,48.19,300,32.4084747517268,32.5198208909051,32.4084747517268,32.5198208909051,444.559644055212,0.0,1.0
2019-01-14,47.94,48.193,47.94,48.193,1517,32.3511146194229,32.5218453661629,32.3511146194229,32.5218453661629,2247.98993343919,0.0,1.0
2019-01-15,47.997,48.17,47.997,48.17,3121,32.3895796493208,32.5063243891865,32.3895796493208,32.5063243891865,4624.90216365439,0.0,1.0
2019-01-16,48.07,48.165,48.04,48.16,2968,32.4388418805936,32.5029502637569,32.4185971280158,32.4995761383272,4398.17674518623,0.0,1.0
2019-01-17,48.206,48.25,48.206,48.25,100,32.5306180922799,32.5603103960608,32.5306180922799,32.5603103960608,148.186548018404,0.0,1.0
2019-01-18,48.206,48.206,48.206,48.206,0,32.5306180922799,32.5306180922799,32.5306180922799,32.5306180922799,0,0.0,1.0
2019-01-22,48.2999,48.2999,48.2999,48.2999,1,32.5939841678486,32.5939841678486,32.5939841678486,32.5939841678486,1.48186548018404,0.0,1.0
2019-01-23,48.3168,48.3168,48.3168,48.3168,0,32.6053887118008,32.6053887118008,32.6053887118008,32.6053887118008,0,0.0,1.0
2019-01-24,48.291,48.291,48.291,48.291,83,32.5879782245839,32.5879782245839,32.5879782245839,32.5879782245839,122.994834855275,0.0,1.0
2019-01-25,48.299,48.299,48.299,48.299,20,32.5933768252713,32.5933768252713,32.5933768252713,32.5933768252713,29.6373096036808,0.0,1.0
2019-01-28,48.115,48.115,48.081,48.081,100,32.592432070151,32.592432070151,32.5694009428438,32.5694009428438,147.626295259092,0.1826,1.0
2019-01-29,48.05,48.05,47.57,47.57,169,32.5484019738284,32.5484019738284,32.2232566471388,32.2232566471388,249.488438987865,0.0,1.0
2019-01-30,48.14,48.14,48.14,48.14,103,32.6093667225828,32.6093667225828,32.6093667225828,32.6093667225828,152.055084116864,0.0,1.0
2019-01-31,48.12,48.12,48.12,48.12,5,32.5958190006374,32.5958190006374,32.5958190006374,32.5958190006374,7.38131476295457,0.0,1.0
2019-02-01,48.14,48.14,48.14,48.14,3,32.6093667225828,32.6093667225828,32.6093667225828,32.6093667225828,4.42878885777274,0.0,1.0
2019-02-04,48.33,48.33,48.33,48.33,2,32.7380700810641,32.7380700810641,32.7380700810641,32.7380700810641,2.95252590518183,0.0,1.0
2019-02-05,48.255,48.255,48.255,48.255,0,32.6872661237688,32.6872661237688,32.6872661237688,32.6872661237688,0,0.0,1.0
2019-02-06,48.319,48.32,48.3,48.3,400,32.7306188339941,32.7312962200914,32.717748498146,32.717748498146,590.505181036367,0.0,1.0
2019-02-07,48.29,48.29,48.29,48.29,0,32.7109746371733,32.7109746371733,32.7109746371733,32.7109746371733,0,0.0,1.0
2019-02-08,48.285,48.285,48.285,48.285,0,32.7075877066869,32.7075877066869,32.7075877066869,32.7075877066869,0,0.0,1.0
2019-02-11,48.295,48.3,48.295,48.298,240,32.7143615676596,32.717748498146,32.7143615676596,32.7163937259514,354.30310862182,0.0,1.0
2019-02-12,48.275,48.294,48.275,48.29,403,32.7008138457142,32.7136841815623,32.7008138457142,32.7109746371733,594.93396989414,0.0,1.0
2019-02-13,48.272,48.3,48.272,48.298,473,32.6987816874224,32.717748498146,32.6987816874224,32.7163937259514,698.272376575504,0.0,1.0
2019-02-14,48.265,48.31,48.265,48.31,350,32.6940399847415,32.7245223591187,32.6940399847415,32.7245223591187,516.692033406821,0.0,1.0
2019-02-15,48.255,48.27,48.255,48.27,397,32.6872661237688,32.6974269152279,32.6872661237688,32.6974269152279,586.076392178594,0.0,1.0
2019-02-19,48.285,48.285,48.285,48.285,0,32.7075877066869,32.7075877066869,32.7075877066869,32.7075877066869,0,0.0,1.0
2019-02-20,48.285,48.29,48.285,48.29,280,32.7075877066869,32.7109746371733,32.7075877066869,32.7109746371733,413.353626725457,0.0,1.0
2019-02-21,48.285,48.29,48.28,48.29,4038,32.7075877066869,32.7109746371733,32.7042007762006,32.7109746371733,5961.14980256212,0.0,1.0
2019-02-22,48.6468,48.66,48.29,48.29,467,32.9526659966792,32.9616074931632,32.7109746371733,32.7109746371733,689.414798859959,0.0,1.0
2019-02-25,48.76,48.76,48.76,48.76,2,33.0293461028902,33.0293461028902,33.0293461028902,33.0293461028902,2.95252590518183,0.0,1.0
2019-02-26,48.6516,48.6516,48.6516,48.6516,81,33.077779208845,33.077779208845,33.077779208845,33.077779208845,119.136764748289,0.1799,1.0
2019-02-27,48.694,48.694,48.694,48.694,3,33.1066065822193,33.1066065822193,33.1066065822193,33.1066065822193,4.41247276845513,0.0,1.0
2019-02-28,48.781,48.79,48.77,48.79,12963,33.165757088907,33.1718761068403,33.1582782892109,33.1718761068403,19066.2948324946,0.0,1.0
2019-03-01,48.719,48.719,48.21,48.21,598,33.123603854256,33.123603854256,32.7775393955886,32.7775393955886,879.552905178723,0.0,1.0
2019-03-04,48.769,48.79,48.31,48.31,900,33.1575983983294,33.1718761068403,32.8455284837355,32.8455284837355,1323.74183053654,0.0,1.0
2019-03-05,48.828,48.828,48.828,48.828,20,33.1977119603361,33.1977119603361,33.1977119603361,33.1977119603361,29.4164851230342,0.0,1.0
2019-03-06,48.77,48.77,48.77,48.77,2,33.1582782892109,33.1582782892109,33.1582782892109,33.1582782892109,2.94164851230342,0.0,1.0
2019-03-07,48.756,48.756,48.756,48.756,0,33.1487598168703,33.1487598168703,33.1487598168703,33.1487598168703,0,0.0,1.0
2019-03-08,48.695,48.695,48.695,48.695,27,33.1072864731008,33.1072864731008,33.1072864731008,33.1072864731008,39.7122549160961,0.0,1.0
2019-03-11,48.71,48.71,48.7,48.7,152,33.1174848363228,33.1174848363228,33.1106859275081,33.1106859275081,223.56528693506,0.0,1.0
2019-03-12,48.722,48.75,48.722,48.75,100,33.1256435269004,33.1446804715815,33.1256435269004,33.1446804715815,147.082425615171,0.0,1.0
2019-03-13,48.76,48.76,48.76,48.76,7,33.1514793803962,33.1514793803962,33.1514793803962,33.1514793803962,10.295769793062,0.0,1.0
2019-03-14,48.75,48.75,48.75,48.75,0,33.1446804715815,33.1446804715815,33.1446804715815,33.1446804715815,0,0.0,1.0
2019-03-15,48.74,48.7684,48.73,48.73,603,33.1378815627668,33.1571904638005,33.1310826539522,33.1310826539522,886.907026459482,0.0,1.0
2019-03-18,48.831,48.831,48.813,48.813,800,33.1997516329805,33.1997516329805,33.187513597114,33.187513597114,1176.65940492137,0.0,1.0
2019-03-19,48.8326,48.87,48.8326,48.87,100,33.2008394583908,33.2262673773577,33.2008394583908,33.2262673773577,147.082425615171,0.0,1.0
2019-03-20,48.83,48.88,48.83,48.88,514,33.199071742099,33.2330662861724,33.199071742099,33.2330662861724,756.003667661979,0.0,1.0
2019-03-21,48.83,48.86,48.83,48.86,100,33.199071742099,33.219468468543,33.199071742099,33.219468468543,147.082425615171,0.0,1.0
2019-03-22,48.752,48.752,48.752,48.752,2,33.1460402533445,33.1460402533445,33.1460402533445,33.1460402533445,2.94164851230342,0.0,1.0
2019-03-25,48.705,48.705,48.705,48.705,2,33.1140853819154,33.1140853819154,33.1140853819154,33.1140853819154,2.94164851230342,0.0,1.0
2019-03-26,48.49,48.49,48.49,48.49,140,33.0846461067479,33.0846461067479,33.0846461067479,33.0846461067479,205.188835271096,0.1717,1.0
2019-03-27,48.47,48.47,48.47,48.47,2,33.0710001401128,33.0710001401128,33.0710001401128,33.0710001401128,2.93126907530137,0.0,1.0
2019-03-28,48.46,48.46,48.41,48.41,517,33.0641771567953,33.0641771567953,33.0300622402076,33.0300622402076,757.733055965404,0.0,1.0
2019-03-29,48.47,48.47,48.47,48.47,4,33.0710001401128,33.0710001401128,33.0710001401128,33.0710001401128,5.86253815060274,0.0,1.0
2019-04-01,48.44,48.52,48.44,48.52,102,33.0505311901602,33.1051150567005,33.0505311901602,33.1051150567005,149.49472284037,0.0,1.0
2019-04-02,48.63,48.63,48.61,48.61,100,33.1801678731934,33.1801678731934,33.1665219065583,33.1665219065583,146.563453765069,0.0,1.0
2019-04-03,48.66,48.66,48.66,48.66,2,33.200636823146,33.200636823146,33.200636823146,33.200636823146,2.93126907530138,0.0,1.0
2019-04-04,48.495,48.65,48.495,48.65,1204,33.0880575984066,33.1938138398285,33.0880575984066,33.1938138398285,1764.62398333143,0.0,1.0
2019-04-05,48.83,48.83,48.83,48.83,0,33.3166275395442,33.3166275395442,33.3166275395442,33.3166275395442,0,0.0,1.0
2019-04-08,48.842,48.88,48.842,48.88,305,33.3248151195252,33.3507424561319,33.3248151195252,33.3507424561319,447.01853398346,0.0,1.0
2019-04-09,48.907,48.907,48.907,48.907,8,33.3691645110893,33.3691645110893,33.3691645110893,33.3691645110893,11.7250763012055,0.0,1.0
2019-04-10,48.885,48.885,48.885,48.885,96,33.3541539477907,33.3541539477907,33.3541539477907,33.3541539477907,140.700915614466,0.0,1.0
2019-04-11,48.854,48.9,48.854,48.88,744,33.3330026995063,33.364388422767,33.3330026995063,33.3507424561319,1090.43209601211,0.0,1.0
2019-04-12,48.99,49.01,48.95,48.95,1055,33.4257952726248,33.4394412392599,33.3985033393547,33.3985033393547,1546.24443722148,0.0,1.0
2019-04-15,49.043,49.043,49.043,49.043,3,33.4619570842078,33.4619570842078,33.4619570842078,33.4619570842078,4.39690361295206,0.0,1.0
2019-04-16,49.0618,49.0694,49.0618,49.0694,346,33.4747842928448,33.4799697601661,33.4747842928448,33.4799697601661,507.109550027137,0.0,1.0
2019-04-17,49.069,49.081,49.069,49.081,433,33.4796968408334,33.4878844208144,33.4796968408334,33.4878844208144,634.619754802747,0.0,1.0
2019-04-18,49.122,49.122,49.122,49.122,64,33.5158586524163,33.5158586524163,33.5158586524163,33.5158586524163,93.8006104096441,0.0,1.0
2019-04-22,49.17,49.17,49.17,49.17,3,33.5486089723405,33.5486089723405,33.5486089723405,33.5486089723405,4.39690361295206,0.0,1.0
2019-04-23,49.193,49.2,49.193,49.2,102,33.5643018339709,33.5690779222932,33.5643018339709,33.5690779222932,149.49472284037,0.0,1.0
2019-04-24,49.191,49.191,49.191,49.191,2,33.5629372373074,33.5629372373074,33.5629372373074,33.5629372373074,2.93126907530137,0.0,1.0
2019-04-25,49.05,49.058,49.05,49.058,110,33.5793123972695,33.5847891454688,33.5793123972695,33.5847891454688,160.679287775968,0.165,1.0
2019-04-26,49.0865,49.1,49.06,49.06,1777,33.604300060929,33.6135420735154,33.5861583325187,33.5861583325187,2595.70085798087,0.0,1.0
2019-04-29,49.074,49.074,49.074,49.074,25,33.5957426418675,33.5957426418675,33.5957426418675,33.5957426418675,36.5180199490837,0.0,1.0
2019-04-30,49.12,49.12,49.12,49.12,6,33.6272339440138,33.6272339440138,33.6272339440138,33.6272339440138,8.76432478778008,0.0,1.0
2019-05-01,49.018,49.059,49.018,49.059,225,33.5574054044721,33.5854737389937,33.5574054044721,33.5854737389937,328.662179541753,0.0,1.0
2019-05-02,49.214,49.214,49.214,49.214,29,33.6915857353562,33.6915857353562,33.6915857353562,33.6915857353562,42.360903140937,0.0,1.0
2019-05-03,49.158,49.158,49.158,49.158,2,33.6532484979607,33.6532484979607,33.6532484979607,33.6532484979607,2.9214415959267,0.0,1.0
2019-05-06,49.151,49.151,49.151,49.151,57,33.6484563432863,33.6484563432863,33.6484563432863,33.6484563432863,83.2610854839108,0.0,1.0
2019-05-07,49.05,49.05,49.05,49.05,2,33.5793123972695,33.5793123972695,33.5793123972695,33.5793123972695,2.92144159592669,0.0,1.0
2019-05-08,49.08,49.08,49.08,49.08,2,33.599850203017,33.599850203017,33.599850203017,33.599850203017,2.9214415959267,0.0,1.0
2019-05-09,49.05,49.05,49.05,49.05,32,33.5793123972695,33.5793123972695,33.5793123972695,33.5793123972695,46.7430655348271,0.0,1.0
2019-05-10,49.04,49.04,49.04,49.04,21,33.5724664620203,33.5724664620203,33.5724664620203,33.5724664620203,30.6751367572303,0.0,1.0
2019-05-13,48.981,50.52,48.981,50.52,270,33.5320754440501,34.5856648789002,33.5320754440501,34.5856648789002,394.394615450104,0.0,1.0
2019-05-14,48.982,48.982,48.96,48.96,192,33.532760037575,33.532760037575,33.5176989800268,33.5176989800268,280.458393208963,0.0,1.0
2019-05-15,48.97,48.97,48.97,48.97,72,33.524544915276,33.524544915276,33.524544915276,33.524544915276,105.171897453361,0.0,1.0
2019-05-16,49.027,49.027,49.027,49.027,94,33.5635667461963,33.5635667461963,33.5635667461963,33.5635667461963,137.307755008555,0.0,1.0
2019-05-17,48.995,48.995,48.995,48.995,2,33.5416597533989,33.5416597533989,33.5416597533989,33.5416597533989,2.9214415959267,0.0,1.0
2019-05-20,49.03,49.03,49.03,49.03,154,33.5656205267711,33.5656205267711,33.5656205267711,33.5656205267711,224.951002886356,0.0,1.0
2019-05-21,49.061,49.061,49.061,49.061,47,33.5868429260436,33.5868429260436,33.5868429260436,33.5868429260436,68.6538775042773,0.0,1.0
2019-05-22,49.07,49.07,49.07,49.07,3,33.5930042677678,33.5930042677678,33.5930042677678,33.5930042677678,4.38216239389005,0.0,1.0
2019-05-23,48.981,48.981,48.981,48.981,52,33.5320754440501,33.5320754440501,33.5320754440501,33.5320754440501,75.957481494094,0.0,1.0
2019-05-24,48.97,48.97,48.97,48.97,75,33.524544915276,33.524544915276,33.524544915276,33.524544915276,109.554059847251,0.0,1.0
2019-05-28,48.83,48.84,48.83,48.84,101,33.5751363767675,33.582012300662,33.5751363767675,33.582012300662,146.889351234701,0.2139,1.0
2019-05-29,48.783,48.783,48.56,48.56,2502,33.5428195344634,33.5428195344634,33.3894864316164,33.3894864316164,3638.78373058637,0.0,1.0
2019-05-30,48.742,48.77,48.742,48.77,121,33.514628246496,33.5338808334006,33.514628246496,33.5338808334006,175.976351479197,0.0,1.0
2019-05-31,48.673,48.75,48.673,48.75,107,33.4671843716241,33.5201289856116,33.4671843716241,33.5201289856116,155.61545130805,0.0,1.0
2019-06-03,48.58,48.7,48.58,48.7,106,33.4032382794054,33.4857493661392,33.4032382794054,33.4857493661392,154.161101295825,0.0,1.0
2019-06-04,48.6898,48.6898,48.6481,48.67,1163,33.4787359237668,33.4787359237668,33.4500633211268,33.4651215944557,1691.4090642174,0.0,1.0
2019-06-05,48.688,48.69,48.688,48.69,102,33.4774982574658,33.4788734422447,33.4774982574658,33.4788734422447,148.343701246926,0.0,1.0
2019-06-06,48.7,48.7,48.7,48.7,2,33.4857493661392,33.4857493661392,33.4857493661392,33.4857493661392,2.90870002444953,0.0,1.0
2019-06-07,48.7145,48.7145,48.7145,48.7145,32,33.4957194557862,33.4957194557862,33.4957194557862,33.4957194557862,46.5392003911925,0.0,1.0
2019-06-10,48.76,48.77,48.76,48.77,102,33.5270049095061,33.5338808334006,33.5270049095061,33.5338808334006,148.343701246926,0.0,1.0
2019-06-11,48.771,48.78,48.771,48.78,198,33.53456842579,33.540756757295,33.53456842579,33.540756757295,287.961302420504,0.0,1.0
2019-06-12,48.682,48.8,48.682,48.8,1261,33.4733727031291,33.554508605084,33.4733727031291,33.554508605084,1833.93536541543,0.0,1.0
2019-06-13,48.75,48.789,48.75,48.789,602,33.5201289856116,33.5469450888001,33.5201289856116,33.5469450888001,875.51870735931,0.0,1.0
2019-06-14,48.745,48.76,48.745,48.76,206,33.5166910236643,33.5270049095061,33.5166910236643,33.5270049095061,299.596102518303,0.0,1.0
2019-06-17,48.714,48.714,48.714,48.714,2,33.4953756595914,33.4953756595914,33.4953756595914,33.4953756595914,2.90870002444954,0.0,1.0
2019-06-18,48.74,48.77,48.71,48.77,898,33.5132530617171,33.5338808334006,33.4926252900337,33.5338808334006,1306.00631097784,0.0,1.0
2019-06-19,48.785,48.785,48.78,48.78,552,33.5441947192423,33.5441947192423,33.540756757295,33.540756757295,802.801206748071,0.0,1.0
2019-06-20,48.8,48.82,48.8,48.82,406,33.554508605084,33.568260452873,33.554508605084,33.568260452873,590.466104963256,0.0,1.0
2019-06-21,48.8,48.8,48.8,48.8,20,33.554508605084,33.554508605084,33.554508605084,33.554508605084,29.0870002444954,0.0,1.0
2019-06-24,48.843,48.843,48.843,48.843,53,33.5840750778303,33.5840750778303,33.5840750778303,33.5840750778303,77.0805506479127,0.0,1.0
2019-06-25,48.61,48.61,48.61,48.61,101,33.5337433149227,33.5337433149227,33.5337433149227,33.5337433149227,146.408050956101,0.1598,1.0
2019-06-26,48.72,48.72,48.72,48.72,2,33.6096271199965,33.6096271199965,33.6096271199965,33.6096271199965,2.89916932586338,0.0,1.0
2019-06-27,48.72,48.72,48.72,48.72,16,33.6096271199965,33.6096271199965,33.6096271199965,33.6096271199965,23.1933546069071,0.0,1.0
2019-06-28,48.72,48.72,48.72,48.72,6,33.6096271199965,33.6096271199965,33.6096271199965,33.6096271199965,8.69750797759015,0.0,1.0
2019-07-01,48.73,48.73,48.73,48.73,2,33.6165256477305,33.6165256477305,33.6165256477305,33.6165256477305,2.89916932586338,0.0,1.0
2019-07-02,48.74,48.743,48.74,48.743,305,33.6234241754645,33.6254937337847,33.6234241754645,33.6254937337847,442.123322194166,0.0,1.0
2019-07-03,48.73,48.73,48.73,48.73,0,33.6165256477305,33.6165256477305,33.6165256477305,33.6165256477305,0,0.0,1.0
2019-07-05,48.7297,48.7297,48.7297,48.7297,2,33.6163186918985,33.6163186918985,33.6163186918985,33.6163186918985,2.89916932586338,0.0,1.0
2019-07-08,48.73,48.73,48.73,48.73,21,33.6165256477305,33.6165256477305,33.6165256477305,33.6165256477305,30.4412779215655,0.0,1.0
2019-07-09,48.757,48.776,48.757,48.776,135,33.6351516726123,33.6482588753069,33.6351516726123,33.6482588753069,195.693929495778,0.0,1.0
2019-07-10,48.76,48.76,48.76,48.76,15,33.6372212309325,33.6372212309325,33.6372212309325,33.6372212309325,21.7437699439754,0.0,1.0
2019-07-11,48.758,48.758,48.758,48.758,2,33.6358415253857,33.6358415253857,33.6358415253857,33.6358415253857,2.89916932586338,0.0,1.0
2019-07-12,48.76,48.76,48.76,48.76,68,33.6372212309325,33.6372212309325,33.6372212309325,33.6372212309325,98.571757079355,0.0,1.0
2019-07-15,48.7595,48.7595,48.7595,48.7595,2,33.6368763045458,33.6368763045458,33.6368763045458,33.6368763045458,2.89916932586338,0.0,1.0
2019-07-16,48.935,48.935,48.935,48.935,3,33.7579454662773,33.7579454662773,33.7579454662773,33.7579454662773,4.34875398879507,0.0,1.0
2019-07-17,48.957,48.989,48.957,48.989,123,33.7731222272921,33.7951975160409,33.7731222272921,33.7951975160409,178.298913540598,0.0,1.0
2019-07-18,48.985,49.03,48.985,49.03,102,33.7924381049473,33.8234814797502,33.7924381049473,33.8234814797502,147.857635619032,0.0,1.0
2019-07-19,48.987,48.99,48.987,48.99,2007,33.7938178104941,33.7958873688143,33.7938178104941,33.7958873688143,2909.3164185039,0.0,1.0
2019-07-22,49.021,49.021,49.02,49.02,600,33.8172728047896,33.8172728047896,33.8165829520162,33.8165829520162,869.750797759015,0.0,1.0
2019-07-23,49.0,49.03,49.0,49.03,100,33.8027858965483,33.8234814797502,33.8027858965483,33.8234814797502,144.958466293169,0.0,1.0
2019-07-24,49.021,49.021,49.021,49.021,2,33.8172728047896,33.8172728047896,33.8172728047896,33.8172728047896,2.89916932586338,0.0,1.0
2019-07-25,48.97,49.05,48.97,49.05,100,33.7820903133463,33.8372785352182,33.7820903133463,33.8372785352182,144.958466293169,0.0,1.0
2019-07-26,48.82,48.9,48.82,48.9,102,33.8116849973251,33.8670912816304,33.8116849973251,33.8670912816304,147.275712535295,0.1929,1.0
2019-07-29,48.909,48.909,48.58,48.59,402,33.8733244886148,33.8733244886148,33.6454661444091,33.6523919299473,580.439572933221,0.0,1.0
2019-07-30,48.88,48.88,48.88,48.88,18,33.8532397105541,33.8532397105541,33.8532397105541,33.8532397105541,25.9898316238756,0.0,1.0
2019-07-31,48.874,48.874,48.874,48.874,27,33.8490842392312,33.8490842392312,33.8490842392312,33.8490842392312,38.9847474358134,0.0,1.0
2019-08-01,48.985,49.14,48.985,49.14,1217,33.9259604587048,34.0333101345464,33.9259604587048,34.0333101345464,1757.20139368092,0.0,1.0
2019-08-02,48.99,48.99,48.99,48.99,3,33.9294233514739,33.9294233514739,33.9294233514739,33.9294233514739,4.33163860397927,0.0,1.0
2019-08-05,48.828,48.828,48.828,48.828,2,33.8172256257556,33.8172256257556,33.8172256257556,33.8172256257556,2.88775906931951,0.0,1.0
2019-08-06,48.898,48.898,48.898,48.898,60,33.8657061245228,33.8657061245228,33.8657061245228,33.8657061245228,86.6327720795853,0.0,1.0
2019-08-07,48.8756,48.8756,48.8756,48.8756,54,33.8501923649173,33.8501923649173,33.8501923649173,33.8501923649173,77.9694948716268,0.0,1.0
2019-08-08,48.89,48.89,48.89,48.89,8,33.8601654960923,33.8601654960923,33.8601654960923,33.8601654960923,11.551036277278,0.0,1.0
2019-08-09,48.867,48.93,48.84,48.93,200,33.8442361893545,33.8878686382449,33.8255365684014,33.8878686382449,288.775906931951,0.0,1.0
2019-08-12,48.867,48.867,48.867,48.867,1,33.8442361893545,33.8442361893545,33.8442361893545,33.8442361893545,1.44387953465975,0.0,1.0
2019-08-13,48.875,48.9,48.84,48.84,256,33.849776817785,33.8670912816304,33.8255365684014,33.8255365684014,369.633160872898,0.0,1.0
2019-08-14,48.767,48.89,48.767,48.89,100,33.7749783339728,33.8601654960923,33.7749783339728,33.8601654960923,144.387953465976,0.0,1.0
2019-08-15,48.768,48.83,48.768,48.83,100,33.7756709125266,33.8186107828633,33.7756709125266,33.8186107828633,144.387953465976,0.0,1.0
2019-08-16,48.8209,48.83,48.7901,48.7901,500,33.8123083180235,33.8186107828633,33.790976898566,33.790976898566,721.939767329879,0.0,1.0
2019-08-19,48.85,48.85,48.85,48.85,2,33.8324623539396,33.8324623539396,33.8324623539396,33.8324623539396,2.88775906931951,0.0,1.0
2019-08-20,48.827,48.827,48.827,48.827,2,33.8165330472018,33.8165330472018,33.8165330472018,33.8165330472018,2.88775906931951,0.0,1.0
2019-08-21,48.88,48.88,48.88,48.88,2,33.8532397105541,33.8532397105541,33.8532397105541,33.8532397105541,2.88775906931951,0.0,1.0
2019-08-22,48.91,48.93,48.91,48.93,133,33.8740170671686,33.8878686382449,33.8740170671686,33.8878686382449,192.035978109747,0.0,1.0
2019-08-23,48.813,48.83,48.813,48.83,600,33.8068369474484,33.8186107828633,33.8068369474484,33.8186107828633,866.327720795853,0.0,1.0
2019-08-26,48.95,48.95,48.64,48.68,4472,33.9017202093212,33.9017202093212,33.6870208576381,33.7147239997908,6457.02927899844,0.0,1.0
2019-08-27,48.729,48.729,48.729,48.729,92,33.8774107020823,33.8774107020823,33.8774107020823,33.8774107020823,132.332073410925,0.1859,1.0
2019-08-28,48.76,48.76,48.76,48.76,1000,33.8989625445532,33.8989625445532,33.8989625445532,33.8989625445532,1438.39210229266,0.0,1.0
2019-08-29,48.75,48.75,48.75,48.75,15,33.8920103373045,33.8920103373045,33.8920103373045,33.8920103373045,21.5758815343899,0.0,1.0
2019-08-30,48.74,48.74,48.72,48.72,579,33.8850581300558,33.8850581300558,33.8711537155585,33.8711537155585,832.829027227451,0.0,1.0
2019-09-03,48.725,48.725,48.53,48.53,103,33.8746298191828,33.8746298191828,33.7390617778336,33.7390617778336,148.154386536144,0.0,1.0
2019-09-04,48.827,48.827,48.53,48.53,101,33.9455423331193,33.9455423331193,33.7390617778336,33.7390617778336,145.277602331559,0.0,1.0
2019-09-05,48.857,48.857,48.55,48.55,100,33.9663989548654,33.9663989548654,33.752966192331,33.752966192331,143.839210229266,0.0,1.0
2019-09-06,48.85,48.85,48.85,48.85,0,33.9615324097913,33.9615324097913,33.9615324097913,33.9615324097913,0,0.0,1.0
2019-09-09,48.88,48.88,48.88,48.88,11,33.9823890315373,33.9823890315373,33.9823890315373,33.9823890315373,15.8223131252193,0.0,1.0
2019-09-10,48.885,48.885,48.885,48.885,0,33.9858651351617,33.9858651351617,33.9858651351617,33.9858651351617,0,0.0,1.0
2019-09-11,48.902,48.902,48.902,48.902,0,33.9976838874844,33.9976838874844,33.9976838874844,33.9976838874844,0,0.0,1.0
2019-09-12,48.93,48.945,48.93,48.945,152,34.0171500677807,34.0275783786537,34.0171500677807,34.0275783786537,218.635599548484,0.0,1.0
2019-09-13,48.976,48.976,48.976,48.976,0,34.0491302211246,34.0491302211246,34.0491302211246,34.0491302211246,0,0.0,1.0
2019-09-16,49.02,49.02,48.72,48.72,103,34.0797199330188,34.0797199330188,33.8711537155585,33.8711537155585,148.154386536144,0.0,1.0
2019-09-17,48.96,48.96,48.75,48.75,100,34.0380066895267,34.0380066895267,33.8920103373045,33.8920103373045,143.839210229266,0.0,1.0
2019-09-18,49.025,49.025,48.77,48.77,100,34.0831960366432,34.0831960366432,33.9059147518019,33.9059147518019,143.839210229266,0.0,1.0
2019-09-19,48.946,48.946,48.946,48.946,0,34.0282735993786,34.0282735993786,34.0282735993786,34.0282735993786,0,0.0,1.0
2019-09-20,49.01,49.01,48.981,48.981,100,34.0727677257701,34.0727677257701,34.052606324749,34.052606324749,143.839210229266,0.0,1.0
2019-09-23,49.02,49.11,49.0,49.0,1077,34.0797199330188,34.1422897982569,34.0658155185215,34.0658155185215,1549.1482941692,0.0,1.0
2019-09-24,49.02,49.02,49.02,49.02,0,34.0797199330188,34.0797199330188,34.0797199330188,34.0797199330188,0,0.0,1.0
2019-09-25,48.866,48.866,48.866,48.866,0,34.0862550078326,34.0862550078326,34.0862550078326,34.0862550078326,0,0.1634,1.0
2019-09-26,48.855,48.855,48.855,48.855,0,34.0785820080968,34.0785820080968,34.0785820080968,34.0785820080968,0,0.0,1.0
2019-09-27,48.85,48.85,48.85,48.85,14,34.0750942809442,34.0750942809442,34.0750942809442,34.0750942809442,20.0703773366361,0.0,1.0
2019-09-30,48.89,50.68,48.85,50.68,879,34.1029960981651,35.3516024187974,34.0750942809442,35.3516024187974,1260.13297706451,0.0,1.0
2019-10-01,48.895,48.895,48.86,48.86,303,34.1064838253177,34.1064838253177,34.0820697352494,34.0820697352494,434.380309500051,0.0,1.0
2019-10-02,48.89,48.899,48.877,48.896,1302,34.1029960981651,34.1092740070398,34.0939280075683,34.1071813707482,1866.54509230715,0.0,1.0
2019-10-03,48.815,48.815,48.815,48.815,0,34.050680190876,34.050680190876,34.050680190876,34.050680190876,0,0.0,1.0
2019-10-04,48.784,48.784,48.784,48.784,13,34.0290562825299,34.0290562825299,34.0290562825299,34.0290562825299,18.6367789554477,0.0,1.0
2019-10-07,48.78,48.78,48.78,48.78,8,34.0262661008078,34.0262661008078,34.0262661008078,34.0262661008078,11.4687870495063,0.0,1.0
2019-10-08,48.765,48.765,48.765,48.765,0,34.01580291935,34.01580291935,34.01580291935,34.01580291935,0,0.0,1.0
2019-10-09,48.735,48.735,48.735,48.735,1,33.9948765564343,33.9948765564343,33.9948765564343,33.9948765564343,1.43359838118829,0.0,1.0
2019-10-10,48.695,48.695,48.695,48.695,0,33.9669747392135,33.9669747392135,33.9669747392135,33.9669747392135,0,0.0,1.0
2019-10-11,48.645,48.645,48.645,48.645,0,33.9320974676875,33.9320974676875,33.9320974676875,33.9320974676875,0,0.0,1.0
2019-10-14,48.67,48.67,48.67,48.67,0,33.9495361034505,33.9495361034505,33.9495361034505,33.9495361034505,0,0.0,1.0
2019-10-15,48.663,48.663,48.65,48.65,100,33.9446532854368,33.9446532854368,33.9355851948401,33.9355851948401,143.359838118829,0.0,1.0
2019-10-16,48.7,48.7,48.67,48.67,102,33.9704624663661,33.9704624663661,33.9495361034505,33.9495361034505,146.227034881206,0.0,1.0
2019-10-17,48.71,48.71,48.68,48.704,675,33.9774379206713,33.9774379206713,33.9565115577557,33.9732526480882,967.678907302096,0.0,1.0
2019-10-18,48.735,48.735,48.735,48.735,0,33.9948765564343,33.9948765564343,33.9948765564343,33.9948765564343,0,0.0,1.0
2019-10-21,48.78,48.78,48.78,48.78,2,34.0262661008078,34.0262661008078,34.0262661008078,34.0262661008078,2.86719676237658,0.0,1.0
2019-10-22,48.795,48.8,48.795,48.8,100,34.0367292822656,34.0402170094182,34.0367292822656,34.0402170094182,143.359838118829,0.0,1.0
2019-10-23,48.803,48.803,48.803,48.803,2,34.0423096457098,34.0423096457098,34.0423096457098,34.0423096457098,2.86719676237658,0.0,1.0
2019-10-24,48.83,48.83,48.83,48.83,2,34.0611433723338,34.0611433723338,34.0611433723338,34.0611433723338,2.86719676237658,0.0,1.0
2019-10-25,48.835,48.835,48.835,48.835,0,34.0646310994864,34.0646310994864,34.0646310994864,34.0646310994864,0,0.0,1.0
2019-10-28,48.68,48.68,48.68,48.68,1,34.0803956262162,34.0803956262162,34.0803956262162,34.0803956262162,1.42838717407826,0.1776,1.0
2019-10-29,48.671,48.671,48.671,48.671,3,34.0740948135491,34.0740948135491,34.0740948135491,34.0740948135491,4.28516152223477,0.0,1.0
2019-10-30,48.685,48.685,48.65,48.655,233,34.0838960776979,34.0838960776979,34.0593929173258,34.0628933688075,332.814211560235,0.0,1.0
2019-10-31,48.67,48.67,48.67,48.67,18,34.0733947232527,34.0733947232527,34.0733947232527,34.0733947232527,25.7109691334087,0.0,1.0
2019-11-01,48.635,48.635,48.635,48.635,12,34.0488915628805,34.0488915628805,34.0488915628805,34.0488915628805,17.1406460889391,0.0,1.0
2019-11-04,48.66,48.71,48.65,48.71,3088,34.0663938202892,34.1013983351066,34.0593929173258,34.1013983351066,4410.85959355367,0.0,1.0
2019-11-05,48.67,48.73,48.67,48.73,756,34.0733947232527,34.1154001410336,34.0733947232527,34.1154001410336,1079.86070360316,0.0,1.0
2019-11-06,48.685,48.685,48.67,48.67,303,34.0838960776979,34.0838960776979,34.0733947232527,34.0733947232527,432.801313745713,0.0,1.0
2019-11-07,48.67,48.67,48.66,48.66,152,34.0733947232527,34.0733947232527,34.0663938202892,34.0663938202892,217.114850459895,0.0,1.0
2019-11-08,48.705,48.705,48.705,48.705,2,34.0978978836249,34.0978978836249,34.0978978836249,34.0978978836249,2.85677434815652,0.0,1.0
2019-11-11,48.745,48.745,48.745,48.745,0,34.1259014954788,34.1259014954788,34.1259014954788,34.1259014954788,0,0.0,1.0
2019-11-12,48.745,48.745,48.745,48.745,1,34.1259014954788,34.1259014954788,34.1259014954788,34.1259014954788,1.42838717407826,0.0,1.0
2019-11-13,48.76,48.76,48.76,48.76,2,34.136402849924,34.136402849924,34.136402849924,34.136402849924,2.85677434815652,0.0,1.0
2019-11-14,48.807,48.807,48.75,48.75,304,34.1693070938524,34.1693070938524,34.1294019469606,34.1294019469606,434.22970091979,0.0,1.0
2019-11-15,48.83,48.83,48.83,48.83,104,34.1854091706684,34.1854091706684,34.1854091706684,34.1854091706684,148.552266104139,0.0,1.0
2019-11-18,48.82,48.82,48.82,48.82,0,34.1784082677049,34.1784082677049,34.1784082677049,34.1784082677049,0,0.0,1.0
2019-11-19,48.835,48.835,48.835,48.835,3,34.1889096221501,34.1889096221501,34.1889096221501,34.1889096221501,4.28516152223478,0.0,1.0
2019-11-20,48.845,48.845,48.845,48.845,70,34.1959105251136,34.1959105251136,34.1959105251136,34.1959105251136,99.9871021854781,0.0,1.0
2019-11-21,48.82,48.82,48.82,48.82,2,34.1784082677049,34.1784082677049,34.1784082677049,34.1784082677049,2.85677434815652,0.0,1.0
2019-11-22,48.83,48.83,48.83,48.83,104,34.1854091706684,34.1854091706684,34.1854091706684,34.1854091706684,148.552266104139,0.0,1.0
2019-11-25,48.87,48.87,48.87,48.87,2,34.2134127825223,34.2134127825223,34.2134127825223,34.2134127825223,2.85677434815652,0.0,1.0
2019-11-26,48.735,48.735,48.71,48.71,302,34.2224439473452,34.2224439473452,34.2048885744369,34.2048885744369,430.067765547228,0.1479,1.0
2019-11-27,48.765,48.765,48.765,48.765,2,34.2435103948351,34.2435103948351,34.2435103948351,34.2435103948351,2.84813089766376,0.0,1.0
2019-11-29,48.81,50.41,48.81,50.41,312,34.2751100660699,35.398653932198,34.2751100660699,35.398653932198,444.308420035547,0.0,1.0
2019-12-02,48.779,48.779,48.77,48.77,404,34.2533414036637,34.2533414036637,34.2470214694168,34.2470214694168,575.32244132808,0.0,1.0
2019-12-03,48.88,48.88,48.88,48.88,0,34.3242651102131,34.3242651102131,34.3242651102131,34.3242651102131,0,0.0,1.0
2019-12-04,48.875,48.875,48.875,48.875,1,34.3207540356314,34.3207540356314,34.3207540356314,34.3207540356314,1.42406544883188,0.0,1.0
2019-12-05,48.94,48.94,48.94,48.94,0,34.3663980051929,34.3663980051929,34.3663980051929,34.3663980051929,0,0.0,1.0
2019-12-06,48.941,48.941,48.941,48.941,0,34.3671002201092,34.3671002201092,34.3671002201092,34.3671002201092,0,0.0,1.0
2019-12-09,49.055,49.055,48.96,48.96,201,34.4471527205708,34.4471527205708,34.3804423035195,34.3804423035195,286.237155215208,0.0,1.0
2019-12-10,49.08,49.08,49.08,49.08,4,34.4647080934791,34.4647080934791,34.4647080934791,34.4647080934791,5.69626179532751,0.0,1.0
2019-12-11,49.028,49.07,49.028,49.07,291,34.4281929178299,34.4576859443158,34.4281929178299,34.4576859443158,414.403045610077,0.0,1.0
2019-12-12,49.099,49.099,49.07,49.07,246,34.4780501768893,34.4780501768893,34.4576859443158,34.4576859443158,350.320100412643,0.0,1.0
2019-12-13,49.09,49.09,49.09,49.09,0,34.4717302426424,34.4717302426424,34.4717302426424,34.4717302426424,0,0.0,1.0
2019-12-16,49.22,49.22,49.21,49.21,199,34.5630181817653,34.5630181817653,34.555996032602,34.555996032602,283.389024317544,0.0,1.0
2019-12-17,49.279,49.3,49.279,49.3,500,34.6044488618288,34.6191953750717,34.6044488618288,34.6191953750717,712.032724415939,0.0,1.0
2019-12-18,49.28,49.28,49.28,49.28,2,34.6051510767451,34.6051510767451,34.6051510767451,34.6051510767451,2.84813089766376,0.0,1.0
2019-12-19,49.101,49.101,49.101,49.101,0,34.6033955394542,34.6033955394542,34.6033955394542,34.6033955394542,0,0.1765,1.0
2019-12-20,49.15,49.163,49.15,49.163,503,34.6379277563426,34.6470893649048,34.6379277563426,34.6470893649048,713.739291042693,0.0,1.0
2019-12-23,49.17,49.17,49.17,49.17,55,34.652022538746,34.652022538746,34.652022538746,34.652022538746,78.0430636328989,0.0,1.0
2019-12-24,49.189,49.189,49.189,49.189,82,34.6654125820292,34.6654125820292,34.6654125820292,34.6654125820292,116.355113052686,0.0,1.0
2019-12-26,49.142,49.19,49.11,49.11,1003,34.6322898433812,34.6661173211494,34.6097381915358,34.6097381915358,1423.22168770541,0.0,1.0
2019-12-27,49.225,49.24,49.12,49.12,1202,34.6907831903553,34.7013542771578,34.6167855827375,34.6167855827375,1705.59568157717,0.0,1.0
2019-12-30,49.18,49.18,49.18,49.18,0,34.6590699299477,34.6590699299477,34.6590699299477,34.6590699299477,0,0.0,1.0
2019-12-31,49.215,49.215,49.215,49.215,3,34.6837357991536,34.6837357991536,34.6837357991536,34.6837357991536,4.25689437997631,0.0,1.0
2020-01-02,49.295,49.295,49.24,49.24,143,34.7401149287672,34.7401149287672,34.7013542771578,34.7013542771578,202.911965445537,0.0,1.0
2020-01-03,49.235,49.235,49.235,49.235,0,34.697830581557,34.697830581557,34.697830581557,34.697830581557,0,0.0,1.0
2020-01-06,49.26,49.26,49.26,49.26,2,34.7154490595612,34.7154490595612,34.7154490595612,34.7154490595612,2.83792958665087,0.0,1.0
2020-01-07,49.325,49.325,49.325,49.325,0,34.7612571023723,34.7612571023723,34.7612571023723,34.7612571023723,0,0.0,1.0
2020-01-08,49.335,49.335,49.335,49.335,24,34.768304493574,34.768304493574,34.768304493574,34.768304493574,34.0551550398104,0.0,1.0
2020-01-09,49.365,49.365,49.365,49.365,0,34.7894466671791,34.7894466671791,34.7894466671791,34.7894466671791,0,0.0,1.0
2020-01-10,49.375,49.375,49.375,49.375,0,34.7964940583808,34.7964940583808,34.7964940583808,34.7964940583808,0,0.0,1.0
2020-01-13,49.435,49.435,49.36,49.36,881,34.8387784055909,34.8387784055909,34.7859229715782,34.7859229715782,1250.10798291971,0.0,1.0
2020-01-14,49.485,49.485,49.485,49.485,21,34.8740153615994,34.8740153615994,34.8740153615994,34.8740153615994,29.7982606598342,0.0,1.0
2020-01-15,49.46,49.46,49.46,49.46,0,34.8563968835952,34.8563968835952,34.8563968835952,34.8563968835952,0,0.0,1.0
2020-01-16,49.465,49.465,49.465,49.465,2,34.859920579196,34.859920579196,34.859920579196,34.859920579196,2.83792958665087,0.0,1.0
2020-01-17,49.485,49.485,49.485,49.485,0,34.8740153615994,34.8740153615994,34.8740153615994,34.8740153615994,0,0.0,1.0
2020-01-21,49.495,49.495,49.495,49.495,3,34.8810627528011,34.8810627528011,34.8810627528011,34.8810627528011,4.25689437997631,0.0,1.0
2020-01-22,49.495,49.495,49.495,49.495,0,34.8810627528011,34.8810627528011,34.8810627528011,34.8810627528011,0,0.0,1.0
2020-01-23,49.475,49.475,49.475,49.475,2,34.8669679703977,34.8669679703977,34.8669679703977,34.8669679703977,2.83792958665087,0.0,1.0
2020-01-24,49.465,49.465,49.465,49.465,0,34.859920579196,34.859920579196,34.859920579196,34.859920579196,0,0.0,1.0
2020-01-27,49.375,49.415,49.375,49.415,194,34.7964940583808,34.8246836231875,34.7964940583808,34.8246836231875,275.279169905134,0.0,1.0
2020-01-28,49.305,49.305,49.305,49.305,0,34.7471623199689,34.7471623199689,34.7471623199689,34.7471623199689,0,0.0,1.0
2020-01-29,49.225,49.225,49.225,49.225,21,34.7988901713893,34.7988901713893,34.7988901713893,34.7988901713893,29.7056887420479,0.1534,1.0
2020-01-30,49.21,49.21,49.21,49.21,1,34.7882861418805,34.7882861418805,34.7882861418805,34.7882861418805,1.41455660676419,0.0,1.0
2020-01-31,49.2,49.2,49.2,49.2,283,34.7812167888747,34.7812167888747,34.7812167888747,34.7812167888747,400.319519714264,0.0,1.0
2020-02-03,49.23,49.23,49.21,49.21,332,34.8024248478923,34.8024248478923,34.7882861418805,34.7882861418805,469.632793445709,0.0,1.0
2020-02-04,49.235,49.235,49.235,49.235,223,34.8059595243952,34.8059595243952,34.8059595243952,34.8059595243952,315.446123308413,0.0,1.0
2020-02-05,49.2018,49.2018,49.2,49.2,1711,34.7824892724157,34.7824892724157,34.7812167888747,34.7812167888747,2420.30635417352,0.0,1.0
2020-02-06,49.215,49.262,49.215,49.215,239,34.7918208183835,34.825046777511,34.7918208183835,34.7918208183835,338.07902901664,0.0,1.0
2020-02-07,49.115,49.21,49.115,49.21,644,34.7211272883248,34.7882861418805,34.7211272883248,34.7882861418805,910.974454756134,0.0,1.0
2020-02-10,49.16,49.16,49.091,49.091,1473,34.7529393768512,34.7529393768512,34.7041608411107,34.7041608411107,2083.64188176364,0.0,1.0
2020-02-11,49.175,49.175,49.175,49.175,0,34.76354340636,34.76354340636,34.76354340636,34.76354340636,0,0.0,1.0
2020-02-12,49.205,49.205,49.205,49.205,0,34.7847514653776,34.7847514653776,34.7847514653776,34.7847514653776,0,0.0,1.0
2020-02-13,49.23,49.23,49.19,49.19,310,34.8024248478923,34.8024248478923,34.7741474358688,34.7741474358688,438.512548096897,0.0,1.0
2020-02-14,49.19,49.19,49.19,49.19,0,34.7741474358688,34.7741474358688,34.7741474358688,34.7741474358688,0,0.0,1.0
2020-02-18,49.225,49.225,49.225,49.225,57,34.7988901713893,34.7988901713893,34.7988901713893,34.7988901713893,80.6297265855585,0.0,1.0
2020-02-19,49.215,49.215,49.215,49.215,0,34.7918208183835,34.7918208183835,34.7918208183835,34.7918208183835,0,0.0,1.0
2020-02-20,49.215,49.215,49.212,49.212,101,34.7918208183835,34.7918208183835,34.7897000124817,34.7897000124817,142.870217283182,0.0,1.0
2020-02-21,49.22,49.22,49.22,49.22,0,34.7953554948864,34.7953554948864,34.7953554948864,34.7953554948864,0,0.0,1.0
2020-02-24,49.18,49.18,49.11,49.11,1001,34.7670780828629,34.7670780828629,34.7175926118218,34.7175926118218,1415.97116337095,0.0,1.0
2020-02-25,49.09,49.09,49.09,49.09,68,34.7034539058101,34.7034539058101,34.7034539058101,34.7034539058101,96.1898492599645,0.0,1.0
2020-02-26,48.9,48.939,48.9,48.939,7489,34.6806905891312,34.7083500356133,34.6806905891312,34.7083500356133,10559.5388609352,0.1578,1.0
2020-02-27,48.695,48.83,48.695,48.83,153,34.5353011909559,34.6310454287787,34.5353011909559,34.6310454287787,215.730998227144,0.0,1.0
2020-02-28,48.514,48.514,48.474,48.474,215,34.4069329906158,34.4069329906158,34.3785643275572,34.3785643275572,303.15140273749,0.0,1.0
2020-03-02,48.26,48.26,48.18,48.18,836,34.2267919801937,34.2267919801937,34.1700546540765,34.1700546540765,1178.76545436531,0.0,1.0
2020-03-03,48.335,48.335,48.335,48.335,2,34.2799832234286,34.2799832234286,34.2799832234286,34.2799832234286,2.82001304872084,0.0,1.0
2020-03-04,48.57,48.63,48.46,48.51,6189,34.4466491188978,34.4892021134857,34.3686352954867,34.4040961243099,8726.53037926664,0.0,1.0
2020-03-05,48.505,48.51,48.504,48.51,323,34.4005500414276,34.4040961243099,34.3998408248511,34.4040961243099,455.432107368415,0.0,1.0
2020-03-06,48.24,48.24,48.17,48.17,551,34.2126076486644,34.2126076486644,34.1629624883119,34.1629624883119,776.913594922591,0.0,1.0
2020-03-09,47.754,47.754,47.754,47.754,5,33.8679283925025,33.8679283925025,33.8679283925025,33.8679283925025,7.0500326218021,0.0,1.0
2020-03-10,47.074,47.074,46.99,46.99,548,33.3856611205064,33.3856611205064,33.3260869280833,33.3260869280833,772.68357534951,0.0,1.0
2020-03-11,47.121,47.121,47.121,47.121,44,33.4189942996002,33.4189942996002,33.4189942996002,33.4189942996002,62.0402870718585,0.0,1.0
2020-03-12,46.496,46.65,46.48,46.65,1159,32.9757339393097,33.0849532920853,32.9643864740863,33.0849532920853,1634.19756173373,0.0,1.0
2020-03-13,45.476,45.476,45.476,45.476,1,32.2523330313156,32.2523330313156,32.2523330313156,32.2523330313156,1.41000652436042,0.0,1.0
2020-03-16,44.135,45.43,44.08,45.43,3939,31.3012736022762,32.2197090687982,31.2622666905706,32.2197090687982,5554.01569945569,0.0,1.0
2020-03-17,42.755,42.755,42.755,42.755,27,30.3225547267547,30.3225547267547,30.3225547267547,30.3225547267547,38.0701761577313,0.0,1.0
2020-03-18,42.3,42.604,41.963,42.604,1826,29.9998611844632,30.2154630237085,29.7608551981945,30.2154630237085,2574.67191348213,0.0,1.0
2020-03-19,40.765,40.765,40.765,40.765,3,28.9112137395896,28.9112137395896,28.9112137395896,28.9112137395896,4.23001957308126,0.0,1.0
2020-03-20,40.655,40.655,40.655,40.655,17,28.8331999161785,28.8331999161785,28.8331999161785,28.8331999161785,23.9701109141271,0.0,1.0
2020-03-23,39.665,39.99,39.665,39.99,9792,28.1310755054783,28.3615708928294,28.1310755054783,28.3615708928294,13806.7838865372,0.0,1.0
2020-03-24,38.875,38.875,38.875,38.875,12,27.5707944100711,27.5707944100711,27.5707944100711,27.5707944100711,16.920078292325,0.0,1.0
2020-03-25,39.05,39.05,39.05,39.05,1,27.6949073109524,27.6949073109524,27.6949073109524,27.6949073109524,1.41000652436042,0.0,1.0
2020-03-26,41.125,41.125,40.969,40.969,542,29.166531707117,29.166531707117,29.0558939211885,29.0558939211885,764.223536203347,0.0,1.0
2020-03-27,42.59,42.59,42.545,42.545,610,30.316880994143,30.316880994143,30.2848486005122,30.2848486005122,856.945013737367,0.157,1.0
2020-03-30,42.225,42.225,42.225,42.225,3,30.0570626902486,30.0570626902486,30.0570626902486,30.0570626902486,4.2144836741182,0.0,1.0
2020-03-31,42.865,42.865,42.865,42.865,11,30.5126345107757,30.5126345107757,30.5126345107757,30.5126345107757,15.4531068051001,0.0,1.0
2020-04-01,43.655,43.655,43.655,43.655,74,31.0749809767389,31.0749809767389,31.0749809767389,31.0749809767389,103.957263961582,0.0,1.0
2020-04-02,43.44,43.44,43.44,43.44,1,30.9219373182806,30.9219373182806,30.9219373182806,30.9219373182806,1.40482789137273,0.0,1.0
2020-04-03,43.44,43.44,43.44,43.44,73,30.9219373182806,30.9219373182806,30.9219373182806,30.9219373182806,102.55243607021,0.0,1.0
2020-04-06,43.485,43.485,43.485,43.485,10,30.9539697119114,30.9539697119114,30.9539697119114,30.9539697119114,14.0482789137273,0.0,1.0
2020-04-07,43.524,43.524,43.524,43.524,2,30.9817311197248,30.9817311197248,30.9817311197248,30.9817311197248,2.80965578274547,0.0,1.0
2020-04-08,43.795,43.795,43.795,43.795,2,31.1746373124793,31.1746373124793,31.1746373124793,31.1746373124793,2.80965578274546,0.0,1.0
2020-04-09,44.235,44.235,44.235,44.235,1,31.4878429390917,31.4878429390917,31.4878429390917,31.4878429390917,1.40482789137273,0.0,1.0
2020-04-13,45.2,45.2,45.18,45.18,1218,32.1747598247303,32.1747598247303,32.1605232053388,32.1605232053388,1711.08037169199,0.0,1.0
2020-04-14,45.385,45.385,45.365,45.365,109,32.3064485541014,32.3064485541014,32.2922119347099,32.2922119347099,153.126240159628,0.0,1.0
2020-04-15,45.385,45.385,45.385,45.385,0,32.3064485541014,32.3064485541014,32.3064485541014,32.3064485541014,0,0.0,1.0
2020-04-16,45.415,45.415,45.415,45.415,4,32.3278034831886,32.3278034831886,32.3278034831886,32.3278034831886,5.61931156549094,0.0,1.0
2020-04-17,45.36,45.36,45.36,45.36,4,32.2886527798621,32.2886527798621,32.2886527798621,32.2886527798621,5.61931156549093,0.0,1.0
2020-04-20,45.565,45.565,45.36,45.362,1485,32.4345781286247,32.4345781286247,32.2886527798621,32.2900764418012,2086.16941868851,0.0,1.0
2020-04-21,45.565,45.565,45.565,45.565,1,32.4345781286247,32.4345781286247,32.4345781286247,32.4345781286247,1.40482789137273,0.0,1.0
2020-04-22,45.42,45.42,45.42,45.42,0,32.3313626380365,32.3313626380365,32.3313626380365,32.3313626380365,0,0.0,1.0
2020-04-23,45.32,45.32,45.32,45.32,1,32.2601795410791,32.2601795410791,32.2601795410791,32.2601795410791,1.40482789137274,0.0,1.0
2020-04-24,45.29,45.29,45.29,45.29,1,32.2388246119919,32.2388246119919,32.2388246119919,32.2388246119919,1.40482789137273,0.0,1.0
2020-04-27,45.055,45.059,45.055,45.059,101,32.0715443341421,32.0743916580204,32.0715443341421,32.0743916580204,141.887617028646,0.0,1.0
2020-04-28,44.94,44.95,44.75,44.75,2392,32.0988074602768,32.105950052057,31.9630982164527,31.9630982164527,3348.92441512134,0.1533,1.0
2020-04-29,44.94,44.94,44.94,44.94,2,32.0988074602768,32.0988074602768,32.0988074602768,32.0988074602768,2.80010402602119,0.0,1.0
2020-04-30,44.765,44.765,44.765,44.765,60,31.973812104123,31.973812104123,31.973812104123,31.973812104123,84.0031207806358,0.0,1.0
2020-05-01,44.895,44.895,44.844,44.844,102,32.0666657972658,32.0666657972658,32.0302385791867,32.0302385791867,142.805305327081,0.0,1.0
2020-05-04,44.855,44.855,44.75,44.75,133,32.038095430145,32.038095430145,31.9630982164527,31.9630982164527,186.206917730409,0.0,1.0
2020-05-05,44.81,44.81,44.802,44.802,101,32.005953767134,32.005953767134,32.0002396937098,32.0002396937098,141.40525331407,0.0,1.0
2020-05-06,44.81,44.81,44.81,44.81,17,32.005953767134,32.005953767134,32.005953767134,32.005953767134,23.8008842211801,0.0,1.0
2020-05-07,44.828,44.828,44.828,44.828,6,32.0188104323384,32.0188104323384,32.0188104323384,32.0188104323384,8.40031207806357,0.0,1.0
2020-05-08,45.43,45.43,45.04,45.06,3289,32.4487944575072,32.4487944575072,32.1702333780789,32.1845185616393,4604.77107079185,0.0,1.0
2020-05-11,45.515,45.65,45.38,45.38,904,32.509506487639,32.6059314766719,32.4130814986061,32.4130814986061,1265.64701976158,0.0,1.0
2020-05-12,45.525,45.74,45.525,45.74,401,32.5166490794192,32.6702148026938,32.5166490794192,32.6702148026938,561.420857217249,0.0,1.0
2020-05-13,45.605,45.605,45.542,45.543,1284,32.5737898136609,32.5737898136609,32.5287914854456,32.5295057446236,1797.66678470561,0.0,1.0
2020-05-14,45.615,45.73,45.615,45.73,357,32.5809324054411,32.6630722109136,32.5809324054411,32.6630722109136,499.818568644783,0.0,1.0
2020-05-15,45.485,45.485,45.485,45.485,403,32.4880787122984,32.4880787122984,32.4880787122984,32.4880787122984,564.220961243269,0.0,1.0
2020-05-18,45.53,45.68,45.53,45.68,381,32.5202203753093,32.6273592520125,32.5202203753093,32.6273592520125,533.419816957037,0.0,1.0
2020-05-19,45.615,45.615,45.615,45.615,1,32.5809324054411,32.5809324054411,32.5809324054411,32.5809324054411,1.4000520130106,0.0,1.0
2020-05-20,45.635,45.77,45.635,45.77,302,32.5952175890016,32.6916425780344,32.5952175890016,32.6916425780344,422.815707929199,0.0,1.0
2020-05-21,45.855,46.02,45.825,45.825,4863,32.7523546081662,32.8702073725398,32.7309268328256,32.7309268328256,6808.45293927053,0.0,1.0
2020-05-22,45.92,45.92,45.92,45.92,55,32.7987814547376,32.7987814547376,32.7987814547376,32.7987814547376,77.0028607155828,0.0,1.0
2020-05-26,45.96,46.0,45.92,45.962,408,32.8273518218585,32.8559221889793,32.7987814547376,32.8287803402145,571.221221308323,0.0,1.0
2020-05-27,46.23,46.23,46.23,46.23,20,33.1081271047386,33.1081271047386,33.1081271047386,33.1081271047386,27.9266778538997,0.1231,1.0
2020-05-28,46.45,46.45,46.32,46.32,1019,33.2656825441296,33.2656825441296,33.1725816026713,33.1725816026713,1422.86423665619,0.0,1.0
2020-05-29,46.675,46.79,46.675,46.79,238,33.4268187889612,33.5091773140974,33.4268187889612,33.5091773140974,332.327466461406,0.0,1.0
2020-06-01,46.77,46.77,46.77,46.77,3,33.4948540923346,33.4948540923346,33.4948540923346,33.4948540923346,4.18900167808494,0.0,1.0
2020-06-02,46.83,46.83,46.83,46.83,2,33.537823757623,33.537823757623,33.537823757623,33.537823757623,2.79266778538997,0.0,1.0
2020-06-03,46.985,46.985,46.975,46.975,288,33.6488287262848,33.6488287262848,33.6416671154034,33.6416671154034,402.144161096155,0.0,1.0
2020-06-04,47.165,47.165,47.165,47.165,2,33.7777377221501,33.7777377221501,33.7777377221501,33.7777377221501,2.79266778538996,0.0,1.0
2020-06-05,47.32,47.46,47.32,47.45,343,33.8887426908119,33.9890052431516,33.8887426908119,33.9818436322701,478.942525194379,0.0,1.0
2020-06-08,47.58,47.58,47.578,47.578,109,34.0749445737284,34.0749445737284,34.0735122515521,34.0735122515521,152.200394303753,0.0,1.0
2020-06-09,47.695,47.83,47.621,47.621,526,34.1573030988646,34.2539848457636,34.1043071783422,34.1043071783422,734.471627557561,0.0,1.0
2020-06-10,47.8,47.8,47.75,47.75,529,34.2325000131193,34.2325000131193,34.1966919587123,34.1966919587123,738.660629235647,0.0,1.0
2020-06-11,47.54,47.595,47.54,47.595,158,34.0462981302028,34.0856869900505,34.0462981302028,34.0856869900505,220.620755045807,0.0,1.0
2020-06-12,47.285,47.285,47.285,47.285,95,33.8636770527269,33.8636770527269,33.8636770527269,33.8636770527269,132.651719806024,0.0,1.0
2020-06-15,47.345,47.345,47.345,47.345,128,33.9066467180154,33.9066467180154,33.9066467180154,33.9066467180154,178.730738264958,0.0,1.0
2020-06-16,47.195,47.195,47.182,47.182,873,33.7992225547943,33.7992225547943,33.7899124606485,33.7899124606485,1218.99948832272,0.0,1.0
2020-06-17,47.3,47.3,47.3,47.3,126,33.8744194690491,33.8744194690491,33.8744194690491,33.8744194690491,175.938070479568,0.0,1.0
2020-06-18,47.325,47.325,47.325,47.325,4,33.8923234962526,33.8923234962526,33.8923234962526,33.8923234962526,5.58533557077993,0.0,1.0
2020-06-19,47.33,47.33,47.33,47.33,12,33.8959043016933,33.8959043016933,33.8959043016933,33.8959043016933,16.7560067123398,0.0,1.0
2020-06-22,47.385,47.4,47.385,47.4,173,33.935293161541,33.9460355778631,33.935293161541,33.9460355778631,241.565763436232,0.0,1.0
2020-06-23,47.33,47.33,47.33,47.33,9,33.8959043016933,33.8959043016933,33.8959043016933,33.8959043016933,12.5670050342548,0.0,1.0
2020-06-24,47.265,47.265,47.265,47.265,84,33.8493538309641,33.8493538309641,33.8493538309641,33.8493538309641,117.292046986379,0.0,1.0
2020-06-25,47.175,47.175,47.01,47.149,453,33.7848993330315,33.7848993330315,33.6667327534883,33.7662791447398,632.539253390827,0.0,1.0
2020-06-26,46.955,47.1,46.955,47.1,216,33.7134264564351,33.8175356425959,33.7134264564351,33.8175356425959,300.838006279367,0.1202,1.0
2020-06-29,46.735,46.735,46.59,46.595,403,33.5554676912255,33.5554676912255,33.4513585050646,33.4549484770012,561.285724678634,0.0,1.0
2020-06-30,46.575,46.575,46.575,46.575,11,33.4405885892549,33.4405885892549,33.4405885892549,33.4405885892549,15.3204540234863,0.0,1.0
2020-07-01,46.56,46.56,46.4,46.41,5100,33.4298186734451,33.4298186734451,33.3149395714745,33.3221195153477,7103.11959270729,0.0,1.0
2020-07-02,46.63,46.63,46.49,46.495,355,33.4800782805573,33.4800782805573,33.379559066333,33.3831490382696,494.43283439433,0.0,1.0
2020-07-06,46.7,46.7,46.7,46.7,5,33.5303378876694,33.5303378876694,33.5303378876694,33.5303378876694,6.96384273794832,0.0,1.0
2020-07-07,46.855,46.855,46.7,46.7,500,33.6416270177034,33.6416270177034,33.5303378876694,33.5303378876694,696.384273794832,0.0,1.0
2020-07-08,46.87,46.87,46.87,46.87,100,33.6523969335132,33.6523969335132,33.6523969335132,33.6523969335132,139.276854758966,0.0,1.0
2020-07-09,46.865,46.865,46.865,46.865,2,33.6488069615766,33.6488069615766,33.6488069615766,33.6488069615766,2.78553709517933,0.0,1.0
2020-07-10,46.85,46.85,46.85,46.85,51,33.6380370457669,33.6380370457669,33.6380370457669,33.6380370457669,71.0311959270728,0.0,1.0
2020-07-13,46.845,46.845,46.845,46.845,101,33.6344470738303,33.6344470738303,33.6344470738303,33.6344470738303,140.669623306556,0.0,1.0
2020-07-14,46.89,46.89,46.89,46.89,0,33.6667568212595,33.6667568212595,33.6667568212595,33.6667568212595,0,0.0,1.0
2020-07-15,46.895,46.895,46.895,46.895,96,33.6703467931961,33.6703467931961,33.6703467931961,33.6703467931961,133.705780568608,0.0,1.0
2020-07-16,46.99,46.99,46.99,46.99,1,33.7385562599911,33.7385562599911,33.7385562599911,33.7385562599911,1.39276854758966,0.0,1.0
2020-07-17,47.04,47.04,47.01,47.01,237,33.7744559793569,33.7744559793569,33.7529161477375,33.7529161477375,330.086145778751,0.0,1.0
2020-07-20,47.055,47.055,47.055,47.055,7,33.7852258951667,33.7852258951667,33.7852258951667,33.7852258951667,9.74937983312764,0.0,1.0
2020-07-21,47.21,47.21,47.21,47.21,25,33.8965150252007,33.8965150252007,33.8965150252007,33.8965150252007,34.8192136897416,0.0,1.0
2020-07-22,47.24,47.24,47.24,47.24,0,33.9180548568202,33.9180548568202,33.9180548568202,33.9180548568202,0,0.0,1.0
2020-07-23,47.34,47.34,47.34,47.34,25,33.9898542955518,33.9898542955518,33.9898542955518,33.9898542955518,34.8192136897416,0.0,1.0
2020-07-24,47.47,47.47,47.47,47.47,12,34.0831935659029,34.0831935659029,34.0831935659029,34.0831935659029,16.713222571076,0.0,1.0
2020-07-27,47.49,47.49,47.454,47.454,260,34.0975534536493,34.0975534536493,34.0717056557059,34.0717056557059,362.119822373312,0.0,1.0
2020-07-28,47.46,47.46,47.32,47.32,375,34.0760136220298,34.0760136220298,33.9754944078055,33.9754944078055,522.288205346124,0.0,1.0
2020-07-29,47.48,47.48,47.48,47.48,375,34.1701426862069,34.1701426862069,34.1701426862069,34.1701426862069,521.068939146899,0.1111,1.0
2020-07-30,47.44,47.44,47.44,47.44,74,34.1413557083753,34.1413557083753,34.1413557083753,34.1413557083753,102.824270658321,0.0,1.0
2020-07-31,47.355,47.355,47.355,47.355,16,34.0801833804829,34.0801833804829,34.0801833804829,34.0801833804829,22.2322747369344,0.0,1.0
2020-08-03,47.34,47.45,47.34,47.45,102,34.069388263796,34.1485524528332,34.069388263796,34.1485524528332,141.730751447957,0.0,1.0
2020-08-04,47.33,47.33,47.33,47.33,102,34.0621915193381,34.0621915193381,34.0621915193381,34.0621915193381,141.730751447956,0.0,1.0
2020-08-05,47.35,47.35,47.35,47.35,0,34.076585008254,34.076585008254,34.076585008254,34.076585008254,0,0.0,1.0
2020-08-06,47.455,47.455,47.455,47.455,0,34.1521508250621,34.1521508250621,34.1521508250621,34.1521508250621,0,0.0,1.0
2020-08-07,47.46,47.6,47.46,47.6,2665,34.1557491972911,34.256503619702,34.1557491972911,34.256503619702,3703.06326087062,0.0,1.0
2020-08-10,47.51,47.51,47.51,47.51,35,34.1917329195807,34.1917329195807,34.1917329195807,34.1917329195807,48.6331009870439,0.0,1.0
2020-08-11,47.51,47.51,47.51,47.51,1,34.1917329195807,34.1917329195807,34.1917329195807,34.1917329195807,1.3895171710584,0.0,1.0
2020-08-12,47.57,47.57,47.57,47.57,2,34.2349133863282,34.2349133863282,34.2349133863282,34.2349133863282,2.77903434211679,0.0,1.0
2020-08-13,47.665,47.665,47.665,47.665,37,34.3032824586785,34.3032824586785,34.3032824586785,34.3032824586785,51.4121353291606,0.0,1.0
2020-08-14,47.675,47.675,47.675,47.675,37,34.3104792031364,34.3104792031364,34.3104792031364,34.3104792031364,51.4121353291606,0.0,1.0
2020-08-17,47.655,47.655,47.655,47.655,0,34.2960857142205,34.2960857142205,34.2960857142205,34.2960857142205,0,0.0,1.0
2020-08-18,47.71,47.71,47.56,47.56,473,34.3356678087391,34.3356678087391,34.2277166418703,34.2277166418703,657.241621910621,0.0,1.0
2020-08-19,47.715,47.715,47.715,47.715,1,34.3392661809681,34.3392661809681,34.3392661809681,34.3392661809681,1.38951717105839,0.0,1.0
2020-08-20,47.705,47.705,47.55,47.7,600,34.3320694365101,34.3320694365101,34.2205198974124,34.3284710642812,833.710302635039,0.0,1.0
2020-08-21,47.715,47.715,47.715,47.715,600,34.3392661809681,34.3392661809681,34.3392661809681,34.3392661809681,833.710302635037,0.0,1.0
2020-08-24,47.735,47.735,47.735,47.735,8,34.3536596698839,34.3536596698839,34.3536596698839,34.3536596698839,11.1161373684672,0.0,1.0
2020-08-25,47.71,47.71,47.71,47.71,4,34.3356678087391,34.3356678087391,34.3356678087391,34.3356678087391,5.55806868423358,0.0,1.0
2020-08-26,47.74,47.8,47.6,47.6683,1994,34.3572580421129,34.4004385088604,34.256503619702,34.3056573843496,2770.69723909044,0.0,1.0
2020-08-27,47.7708,47.7708,47.63,47.63,1080,34.4595957483045,34.4595957483045,34.3580292875929,34.3580292875929,1497.18715149287,0.1114,1.0
2020-08-28,47.795,47.795,47.66,47.66,148,34.4770524837393,34.4770524837393,34.3796698687104,34.3796698687104,205.170091130505,0.0,1.0
2020-08-31,47.69,47.69,47.69,47.69,37,34.401310449828,34.401310449828,34.401310449828,34.401310449828,51.2925227826262,0.0,1.0
2020-09-01,47.77,47.77,47.7,47.7,197,34.4590186661414,34.4590186661414,34.4085239768671,34.4085239768671,273.098026707496,0.0,1.0
2020-09-02,47.785,47.785,47.785,47.785,110,34.4698389567001,34.4698389567001,34.4698389567001,34.4698389567001,152.491283948348,0.0,1.0
2020-09-03,47.86,47.86,47.86,47.86,59,34.5239404094939,34.5239404094939,34.5239404094939,34.5239404094939,81.790779572296,0.0,1.0
2020-09-04,47.862,47.862,47.81,47.81,1533,34.5253831149018,34.5253831149018,34.4878727742981,34.4878727742981,2125.17398448016,0.0,1.0
2020-09-08,47.94,47.94,47.94,47.94,27,34.5816486258074,34.5816486258074,34.5816486258074,34.5816486258074,37.4296787873218,0.0,1.0
2020-09-09,48.045,48.045,48.045,48.045,27,34.6573906597187,34.6573906597187,34.6573906597187,34.6573906597187,37.4296787873219,0.0,1.0
2020-09-10,48.065,48.065,48.065,48.065,0,34.671817713797,34.671817713797,34.671817713797,34.671817713797,0,0.0,1.0
2020-09-11,48.085,48.085,48.085,48.085,0,34.6862447678754,34.6862447678754,34.6862447678754,34.6862447678754,0,0.0,1.0
2020-09-14,48.115,48.115,48.115,48.115,0,34.7078853489929,34.7078853489929,34.7078853489929,34.7078853489929,0,0.0,1.0
2020-09-15,48.17,48.31,48.12,48.31,1001,34.7475597477084,34.8485491262568,34.7114921125125,34.8485491262568,1387.67068392997,0.0,1.0
2020-09-16,48.19,48.19,48.19,48.19,135,34.7619868017867,34.7619868017867,34.7619868017867,34.7619868017867,187.14839393661,0.0,1.0
2020-09-17,48.205,48.263,48.205,48.263,117,34.7728070923455,34.8146455491727,34.7728070923455,34.8146455491727,162.195274745061,0.0,1.0
2020-09-18,48.22,48.22,48.22,48.22,1,34.7836273829043,34.7836273829043,34.7836273829043,34.7836273829043,1.38628439953044,0.0,1.0
2020-09-21,48.155,48.155,48.155,48.155,27,34.7367394571496,34.7367394571496,34.7367394571496,34.7367394571496,37.4296787873219,0.0,1.0
2020-09-22,48.14,48.14,48.14,48.14,1,34.7259191665909,34.7259191665909,34.7259191665909,34.7259191665909,1.38628439953044,0.0,1.0
2020-09-23,48.06,48.06,48.06,48.06,1,34.6682109502775,34.6682109502775,34.6682109502775,34.6682109502775,1.38628439953044,0.0,1.0
2020-09-24,48.0351,48.0351,48.0351,48.0351,102,34.6502492679499,34.6502492679499,34.6502492679499,34.6502492679499,141.401008752105,0.0,1.0
2020-09-25,48.01,48.01,47.8629,47.8629,517,34.6321433150816,34.6321433150816,34.5260323323353,34.5260323323353,716.709034557237,0.0,1.0
2020-09-28,47.91,47.91,47.91,47.91,0,34.7410675733731,34.7410675733731,34.7410675733731,34.7410675733731,0,0.251,1.0
2020-09-29,47.78,47.78,47.78,47.78,0,34.6468004311369,34.6468004311369,34.6468004311369,34.6468004311369,0,0.0,1.0
2020-09-30,47.635,47.635,47.5,47.5,161,34.5416563109503,34.5416563109503,34.4437635093973,34.4437635093973,222.028582849651,0.0,1.0
2020-10-01,47.71,47.71,47.71,47.71,17,34.596041200702,34.596041200702,34.596041200702,34.596041200702,23.4440118536898,0.0,1.0
2020-10-02,47.625,47.625,47.625,47.625,2,34.5344049923167,34.5344049923167,34.5344049923167,34.5344049923167,2.75811904161058,0.0,1.0
2020-10-05,47.65,47.65,47.65,47.65,1,34.5525332889006,34.5525332889006,34.5525332889006,34.5525332889006,1.37905952080529,0.0,1.0
2020-10-06,47.68,47.68,47.68,47.68,1,34.5742872448013,34.5742872448013,34.5742872448013,34.5742872448013,1.37905952080529,0.0,1.0
2020-10-07,47.75,47.75,47.75,47.75,0,34.6250464752362,34.6250464752362,34.6250464752362,34.6250464752362,0,0.0,1.0
2020-10-08,47.805,47.805,47.805,47.805,27,34.6649287277208,34.6649287277208,34.6649287277208,34.6649287277208,37.2346070617427,0.0,1.0
2020-10-09,47.855,47.855,47.7,47.7,800,34.7011853208886,34.7011853208886,34.5887898820684,34.5887898820684,1103.24761664423,0.0,1.0
2020-10-12,47.875,47.875,47.875,47.875,800,34.7156879581557,34.7156879581557,34.7156879581557,34.7156879581557,1103.24761664423,0.0,1.0
2020-10-13,47.91,47.91,47.77,47.77,344,34.7410675733731,34.7410675733731,34.6395491125033,34.6395491125033,474.396475157019,0.0,1.0
2020-10-14,47.93,47.93,47.93,47.93,344,34.7555702106402,34.7555702106402,34.7555702106402,34.7555702106402,474.396475157019,0.0,1.0
2020-10-15,47.935,47.935,47.935,47.935,0,34.759195869957,34.759195869957,34.759195869957,34.759195869957,0,0.0,1.0
2020-10-16,47.89,47.89,47.89,47.89,25,34.726564936106,34.726564936106,34.726564936106,34.726564936106,34.4764880201322,0.0,1.0
2020-10-19,47.895,47.895,47.895,47.895,25,34.7301905954228,34.7301905954228,34.7301905954228,34.7301905954228,34.4764880201321,0.0,1.0
2020-10-20,47.94,47.94,47.94,47.94,0,34.7628215292738,34.7628215292738,34.7628215292738,34.7628215292738,0,0.0,1.0
2020-10-21,48.01,48.01,48.01,48.01,101,34.8135807597087,34.8135807597087,34.8135807597087,34.8135807597087,139.285011601334,0.0,1.0
2020-10-22,47.97,47.97,47.97,47.97,101,34.7845754851745,34.7845754851745,34.7845754851745,34.7845754851745,139.285011601334,0.0,1.0
2020-10-23,47.97,47.97,47.97,47.97,27,34.7845754851745,34.7845754851745,34.7845754851745,34.7845754851745,37.2346070617427,0.0,1.0
2020-10-26,47.96,48.06,47.96,48.06,200,34.7773241665409,34.8498373528765,34.7773241665409,34.8498373528765,275.811904161057,0.0,1.0
2020-10-27,47.885,47.885,47.885,47.885,200,34.7229392767892,34.7229392767892,34.7229392767892,34.7229392767892,275.811904161057,0.0,1.0
2020-10-28,47.83,47.83,47.83,47.83,0,34.7842448613014,34.7842448613014,34.7842448613014,34.7842448613014,0,0.13954405,1.0
2020-10-29,47.58,47.58,47.58,47.58,0,34.6024330023148,34.6024330023148,34.6024330023148,34.6024330023148,0,0.0,1.0
2020-10-30,47.585,47.585,47.585,47.585,17,34.6060692394946,34.6060692394946,34.6060692394946,34.6060692394946,23.3758129073146,0.0,1.0
2020-11-02,47.555,47.555,47.555,47.555,4,34.5842518164162,34.5842518164162,34.5842518164162,34.5842518164162,5.50019127230932,0.0,1.0
2020-11-03,47.59,47.59,47.59,47.59,1,34.6097054766743,34.6097054766743,34.6097054766743,34.6097054766743,1.37504781807733,0.0,1.0
2020-11-04,47.635,47.635,47.635,47.635,1,34.6424316112919,34.6424316112919,34.6424316112919,34.6424316112919,1.37504781807733,0.0,1.0
2020-11-05,47.76,47.76,47.76,47.76,149,34.7333375407851,34.7333375407851,34.7333375407851,34.7333375407851,204.882124893522,0.0,1.0
2020-11-06,47.89,47.89,47.89,47.89,149,34.8278797074581,34.8278797074581,34.8278797074581,34.8278797074581,204.882124893522,0.0,1.0
2020-11-09,47.955,47.955,47.955,47.955,2,34.8751507907946,34.8751507907946,34.8751507907946,34.8751507907946,2.75009563615466,0.0,1.0
2020-11-10,48.36,48.36,48.27,48.27,100,35.1696860023528,35.1696860023528,35.1042337331177,35.1042337331177,137.504781807733,0.0,1.0
2020-11-11,48.335,48.36,48.335,48.36,221,35.1515048164541,35.1696860023528,35.1515048164541,35.1696860023528,303.88556779509,0.0,1.0
2020-11-12,48.31,48.31,48.31,48.31,221,35.1333236305555,35.1333236305555,35.1333236305555,35.1333236305555,303.88556779509,0.0,1.0
2020-11-13,48.26,48.26,48.26,48.26,0,35.0969612587582,35.0969612587582,35.0969612587582,35.0969612587582,0,0.0,1.0
2020-11-16,48.255,48.255,48.255,48.255,0,35.0933250215785,35.0933250215785,35.0933250215785,35.0933250215785,0,0.0,1.0
2020-11-17,48.29,48.29,48.29,48.29,0,35.1187786818366,35.1187786818366,35.1187786818366,35.1187786818366,0,0.0,1.0
2020-11-18,48.26,48.26,48.26,48.26,50,35.0969612587582,35.0969612587582,35.0969612587582,35.0969612587582,68.7523909038664,0.0,1.0
2020-11-19,48.335,48.42,48.335,48.3416,9246,35.1515048164541,35.2133208485096,35.1515048164541,35.1563046495314,12713.692125943,0.0,1.0
2020-11-20,48.325,48.3618,48.325,48.3618,130,35.1442323420947,35.1709950477375,35.1442323420947,35.1709950477375,178.756216350053,0.0,1.0
2020-11-23,48.37,48.37,48.37,48.37,0,35.1769584767123,35.1769584767123,35.1769584767123,35.1769584767123,0,0.0,1.0
2020-11-24,48.4184,48.4307,48.3923,48.3923,1888,35.2121572526121,35.2211023960742,35.1931760945339,35.1931760945339,2596.09028052999,0.0,1.0
2020-11-25,48.435,48.435,48.32,48.32,635,35.3132446462086,35.3132446462086,35.2293998411231,35.2293998411231,870.95437726372,0.1224,1.0
2020-11-27,48.325,48.325,48.325,48.325,2,35.2330452674312,35.2330452674312,35.2330452674312,35.2330452674312,2.7431633929566,0.0,1.0
2020-11-30,48.34,48.34,48.34,48.34,16,35.2439815463554,35.2439815463554,35.2439815463554,35.2439815463554,21.9453071436528,0.0,1.0
2020-12-01,48.355,48.355,48.355,48.355,5,35.2549178252795,35.2549178252795,35.2549178252795,35.2549178252795,6.85790848239151,0.0,1.0
2020-12-02,48.42,48.42,48.42,48.42,2,35.3023083672844,35.3023083672844,35.3023083672844,35.3023083672844,2.7431633929566,0.0,1.0
2020-12-03,48.485,48.485,48.485,48.485,2,35.3496989092892,35.3496989092892,35.3496989092892,35.3496989092892,2.7431633929566,0.0,1.0
2020-12-04,48.545,48.545,48.545,48.545,14,35.393444024986,35.393444024986,35.393444024986,35.393444024986,19.2021437506962,0.0,1.0
2020-12-07,48.605,48.605,48.605,48.605,7,35.4371891406827,35.4371891406827,35.4371891406827,35.4371891406827,9.60107187534811,0.0,1.0
2020-12-08,48.62,48.62,48.62,48.62,7,35.4481254196069,35.4481254196069,35.4481254196069,35.4481254196069,9.6010718753481,0.0,1.0
2020-12-09,48.63,48.63,48.63,48.63,0,35.455416272223,35.455416272223,35.455416272223,35.455416272223,0,0.0,1.0
2020-12-10,48.655,48.655,48.655,48.655,3,35.4736434037633,35.4736434037633,35.4736434037633,35.4736434037633,4.11474508943491,0.0,1.0
2020-12-11,48.69,48.69,48.69,48.69,0,35.4991613879198,35.4991613879198,35.4991613879198,35.4991613879198,0,0.0,1.0
2020-12-14,48.71,48.79,48.71,48.79,133,35.513743093152,35.572069914081,35.513743093152,35.572069914081,182.420365631614,0.0,1.0
2020-12-15,48.755,48.755,48.755,48.755,133,35.5465519299246,35.5465519299246,35.5465519299246,35.5465519299246,182.420365631614,0.0,1.0
2020-12-16,48.83,48.83,48.83,48.83,144,35.6012333245456,35.6012333245456,35.6012333245456,35.6012333245456,197.507764292875,0.0,1.0
2020-12-17,48.755,48.755,48.755,48.755,130,35.5465519299246,35.5465519299246,35.5465519299246,35.5465519299246,178.305620542179,0.0,1.0
2020-12-18,48.78,48.78,48.78,48.78,130,35.5647790614649,35.5647790614649,35.5647790614649,35.5647790614649,178.305620542179,0.0,1.0
2020-12-21,48.795,48.795,48.795,48.795,1,35.5757153403891,35.5757153403891,35.5757153403891,35.5757153403891,1.3715816964783,0.0,1.0
2020-12-22,48.765,48.765,48.765,48.765,66,35.5538427825407,35.5538427825407,35.5538427825407,35.5538427825407,90.5243919675679,0.0,1.0
2020-12-23,48.785,48.9,48.785,48.785,3000,35.568424487773,35.6522692928584,35.568424487773,35.568424487773,4114.7450894349,0.0,1.0
2020-12-24,48.805,48.805,48.805,48.805,4,35.5830061930052,35.5830061930052,35.5830061930052,35.5830061930052,5.48632678591321,0.0,1.0
2020-12-28,48.87,48.87,48.87,48.87,20,35.6303967350101,35.6303967350101,35.6303967350101,35.6303967350101,27.431633929566,0.0,1.0
2020-12-29,48.845,48.845,48.845,48.845,20,35.6963060426598,35.6963060426598,35.6963060426598,35.6963060426598,27.3669773794669,0.1154,1.0
2020-12-30,48.755,48.755,48.755,48.755,0,35.6305333424072,35.6305333424072,35.6305333424072,35.6305333424072,0,0.0,1.0
2020-12-31,48.77,48.77,48.77,48.77,77,35.641495459116,35.641495459116,35.641495459116,35.641495459116,105.362862910948,0.0,1.0
2021-01-04,48.765,48.765,48.765,48.765,196,35.6378414202131,35.6378414202131,35.6378414202131,35.6378414202131,268.196378318775,0.0,1.0
2021-01-05,48.83,48.83,48.83,48.83,196,35.6853439259511,35.6853439259511,35.6853439259511,35.6853439259511,268.196378318776,0.0,1.0
2021-01-06,48.875,48.875,48.875,48.875,23,35.7182302760774,35.7182302760774,35.7182302760774,35.7182302760774,31.4720239863869,0.0,1.0
2021-01-07,48.935,49.05,48.9142,49.05,2844,35.7620787429125,35.8461216376797,35.7468779410763,35.8461216376797,3891.58418336019,0.0,1.0
2021-01-08,49.02,49.02,48.91,48.91,639,35.8241974042622,35.8241974042622,35.7438085483979,35.7438085483979,874.374927273967,0.0,1.0
2021-01-11,49.09,49.21,49.09,49.21,140,35.8753539489031,35.9630508825733,35.8753539489031,35.9630508825733,191.568841656268,0.0,1.0
2021-01-12,49.12,49.12,49.12,49.12,2,35.8972781823206,35.8972781823206,35.8972781823206,35.8972781823206,2.73669773794669,0.0,1.0
2021-01-13,49.135,49.25,49.135,49.135,1029,35.9082402990294,35.9922831937967,35.9082402990294,35.9082402990294,1408.03098617357,0.0,1.0
2021-01-14,49.195,49.195,49.195,49.195,10,35.9520887658645,35.9520887658645,35.9520887658645,35.9520887658645,13.6834886897335,0.0,1.0
2021-01-15,49.225,49.3,49.225,49.2976,380,35.974012999282,36.0288235828259,35.974012999282,36.0270696441525,519.972570209872,0.0,1.0
2021-01-19,49.3,49.3,49.3,49.3,173,36.0288235828259,36.0288235828259,36.0288235828259,36.0288235828259,236.724354332389,0.0,1.0
2021-01-20,49.27,49.27,49.27,49.27,26,36.0068993494084,36.0068993494084,36.0068993494084,36.0068993494084,35.5770705933069,0.0,1.0
2021-01-21,49.27,49.27,49.27,49.27,52,36.0068993494084,36.0068993494084,36.0068993494084,36.0068993494084,71.1541411866139,0.0,1.0
2021-01-22,49.2,49.2,49.2,49.2,57,35.9557428047674,35.9557428047674,35.9557428047674,35.9557428047674,77.9958855314807,0.0,1.0
2021-01-25,49.18,49.18,49.18,49.18,27,35.9411266491557,35.9411266491557,35.9411266491557,35.9411266491557,36.9454194622804,0.0,1.0
2021-01-26,49.26,49.26,49.26,49.26,6,35.9995912716025,35.9995912716025,35.9995912716025,35.9995912716025,8.21009321384007,0.0,1.0
2021-01-27,49.17,49.17,49.17,49.17,67,36.0076942344151,36.0076942344151,36.0076942344151,36.0076942344151,91.4912790181194,0.10108768,1.0
2021-01-28,49.085,49.085,49.085,49.085,100,35.9454478644756,35.9454478644756,35.9454478644756,35.9454478644756,136.554147788238,0.0,1.0
2021-01-29,49.06,49.06,49.06,49.06,13,35.9271401086111,35.9271401086111,35.9271401086111,35.9271401086111,17.7520392124709,0.0,1.0
2021-02-01,48.985,48.985,48.985,48.985,135,35.8722168410174,35.8722168410174,35.8722168410174,35.8722168410174,184.348099514121,0.0,1.0
2021-02-02,48.92,48.92,48.92,48.92,2,35.8246166757695,35.8246166757695,35.8246166757695,35.8246166757695,2.73108295576476,0.0,1.0
2021-02-03,48.995,48.995,48.91,48.91,227,35.8795399433632,35.8795399433632,35.8172935734237,35.8172935734237,309.9779154793,0.0,1.0
2021-02-04,49.01,49.01,49.01,49.01,90,35.890524596882,35.890524596882,35.890524596882,35.890524596882,122.898733009414,0.0,1.0
2021-02-05,49.08,49.08,48.92,48.92,402,35.9417863133027,35.9417863133027,35.8246166757695,35.8246166757695,548.947674108716,0.0,1.0
2021-02-08,49.065,49.18,49.065,49.18,2194,35.930801659784,36.015017336761,35.930801659784,36.015017336761,2995.99800247393,0.0,1.0
2021-02-09,49.085,49.085,49.085,49.085,20,35.9454478644756,35.9454478644756,35.9454478644756,35.9454478644756,27.3108295576476,0.0,1.0
2021-02-10,49.09,49.21,49.09,49.21,223,35.9491094156486,36.0369866437984,35.9491094156486,36.0369866437984,304.51574956777,0.0,1.0
2021-02-11,49.11,49.11,49.11,49.11,7,35.9637556203402,35.9637556203402,35.9637556203402,35.9637556203402,9.55879034517664,0.0,1.0
2021-02-12,49.125,49.125,49.125,49.125,3,35.9747402738589,35.9747402738589,35.9747402738589,35.9747402738589,4.09662443364714,0.0,1.0
2021-02-16,49.13,49.13,49.13,49.13,1,35.9784018250318,35.9784018250318,35.9784018250318,35.9784018250318,1.36554147788238,0.0,1.0
2021-02-17,49.15,49.15,49.15,49.15,10,35.9930480297235,35.9930480297235,35.9930480297235,35.9930480297235,13.6554147788238,0.0,1.0
2021-02-18,49.15,49.15,49.15,49.15,41,35.9930480297235,35.9930480297235,35.9930480297235,35.9930480297235,55.9872005931775,0.0,1.0
2021-02-19,49.15,49.15,49.15,49.15,4,35.9930480297235,35.9930480297235,35.9930480297235,35.9930480297235,5.46216591152951,0.0,1.0
2021-02-22,49.105,49.1276,49.105,49.1276,250,35.9600940691673,35.9766442804688,35.9600940691673,35.9766442804688,341.385369470594,0.0,1.0
2021-02-23,49.185,49.185,49.08,49.08,150,36.0186788879339,36.0186788879339,35.9417863133027,35.9417863133027,204.831221682356,0.0,1.0
2021-02-24,49.17,49.17,49.08,49.08,225,36.0932621222403,36.0932621222403,36.0271975790025,36.0271975790025,306.518428911499,0.1168465,1.0
2021-02-25,49.0449,49.0449,49.0449,49.0449,55,36.0014324071398,36.0014324071398,36.0014324071398,36.0014324071398,74.9267270672552,0.0,1.0
2021-02-26,49.04,49.04,49.04,49.04,34,35.9978355597857,35.9978355597857,35.9978355597857,35.9978355597857,46.3183403688487,0.0,1.0
2021-03-01,49.105,49.105,49.105,49.105,8,36.045548841013,36.045548841013,36.045548841013,36.045548841013,10.8984330279644,0.0,1.0
2021-03-02,49.045,49.045,49.045,49.045,238,36.0015058121878,36.0015058121878,36.0015058121878,36.0015058121878,324.228382581941,0.0,1.0
2021-03-03,49.05,49.05,49.05,49.05,1,36.0051760645899,36.0051760645899,36.0051760645899,36.0051760645899,1.36230412849555,0.0,1.0
2021-03-04,49.035,49.16,49.035,49.15,3940,35.9941653073836,36.0859216174361,35.9941653073836,36.0785811126319,5367.47826627247,0.0,1.0
2021-03-05,48.995,49.11,48.8701,48.8701,506,35.9648032881668,36.0492190934151,35.8731203831624,35.8731203831624,689.325889018749,0.0,1.0
2021-03-08,49.007,49.01,49.007,49.01,102,35.9736118939318,35.9758140453731,35.9736118939318,35.9758140453731,138.955021106546,0.0,1.0
2021-03-09,48.995,48.995,48.995,48.995,75,35.9648032881668,35.9648032881668,35.9648032881668,35.9648032881668,102.172809637166,0.0,1.0
2021-03-10,49.005,49.09,49.005,49.09,160,35.972143792971,36.0345380838067,35.972143792971,36.0345380838067,217.968660559288,0.0,1.0
2021-03-11,49.03,49.14,49.03,49.03,1630,35.9904950549815,36.0712406078277,35.9904950549815,35.9904950549815,2220.55572944775,0.0,1.0
2021-03-12,49.015,49.015,49.015,49.015,1,35.9794842977752,35.9794842977752,35.9794842977752,35.9794842977752,1.36230412849555,0.0,1.0
2021-03-15,49.015,49.015,49.015,49.015,2,35.9794842977752,35.9794842977752,35.9794842977752,35.9794842977752,2.7246082569911,0.0,1.0
2021-03-16,49.025,49.025,49.025,49.025,10,35.9868248025794,35.9868248025794,35.9868248025794,35.9868248025794,13.6230412849555,0.0,1.0
2021-03-17,49.025,49.15,48.9,49.13,1529,35.9868248025794,36.0785811126319,35.8950684925269,36.0639001030235,2082.9630124697,0.0,1.0
2021-03-18,48.98,49.1075,48.98,49.1075,660,35.9537925309605,36.047383967214,35.9537925309605,36.047383967214,899.120724807064,0.0,1.0
2021-03-19,48.96,49.0799,48.96,49.0799,187,35.9391115213521,36.0271241739544,35.9391115213521,36.0271241739544,254.750872028668,0.0,1.0
2021-03-22,48.975,48.975,48.975,48.975,3,35.9501222785584,35.9501222785584,35.9501222785584,35.9501222785584,4.08691238548665,0.0,1.0
2021-03-23,48.98,48.98,48.87,48.87,912,35.9537925309605,35.9537925309605,35.8730469781143,35.8730469781143,1242.42136518794,0.0,1.0
2021-03-24,48.975,48.975,48.975,48.975,912,35.9501222785584,35.9501222785584,35.9501222785584,35.9501222785584,1242.42136518794,0.0,1.0
2021-03-25,48.98,48.98,48.9507,48.9507,447,35.9537925309605,35.9537925309605,35.9322848518842,35.9322848518842,608.949945437511,0.0,1.0
2021-03-26,48.965,49.08,48.965,49.08,120,35.9427817737542,36.0271975790025,35.9427817737542,36.0271975790025,163.476495419466,0.0,1.0
2021-03-29,48.975,48.975,48.975,48.975,5,36.0385225685384,36.0385225685384,36.0385225685384,36.0385225685384,6.79481239926788,0.12042808,1.0
2021-03-30,48.85,48.96,48.85,48.96,2059,35.9465406324268,36.0274847362051,35.9465406324268,36.0274847362051,2798.10374601851,0.0,1.0
2021-03-31,48.855,48.855,48.855,48.855,290,35.9502199098713,35.9502199098713,35.9502199098713,35.9502199098713,394.099119157536,0.0,1.0
2021-04-01,48.87,48.89,48.87,48.89,5499,35.9612577422047,35.9759748519825,35.9612577422047,35.9759748519825,7472.9346767148,0.0,1.0
2021-04-05,48.895,49.01,48.7725,49.01,9452,35.979654129427,36.0642775106497,35.8895118320376,36.0642775106497,12844.913359576,0.0,1.0
2021-04-06,48.99,49.12,48.9048,48.9048,50486,36.0495604008718,36.1452216144279,35.9868655132182,35.9868655132182,68608.5797578876,0.0,1.0
2021-04-07,49.05,49.14,49.05,49.05,1038,36.0937117302054,36.1599387242058,36.0937117302054,36.0937117302054,1410.60305408801,0.0,1.0
2021-04-08,49.115,49.115,49.115,49.115,102,36.1415423369835,36.1415423369835,36.1415423369835,36.1415423369835,138.614172945064,0.0,1.0
2021-04-09,49.105,49.105,49.105,49.105,4,36.1341837820945,36.1341837820945,36.1341837820945,36.1341837820945,5.4358499194143,0.0,1.0
2021-04-12,48.98,49.2275,48.98,48.98,2617,36.0422018459829,36.2243260794839,36.0422018459829,36.0422018459829,3556.4048097768,0.0,1.0
2021-04-13,49.105,49.1155,49.105,49.1155,222,36.1341837820945,36.1419102647279,36.1341837820945,36.1419102647279,301.689670527494,0.0,1.0
2021-04-14,49.195,49.22,48.99,48.99,5577,36.2004107760949,36.2188071633173,36.0495604008718,36.0495604008718,7578.93375014339,0.0,1.0
2021-04-15,49.1393,49.25,49.12,49.25,4854,36.1594236253636,36.240882827984,36.1452216144279,36.240882827984,6596.40387720924,0.0,1.0
2021-04-16,49.085,49.085,49.085,49.085,104,36.1194666723167,36.1194666723167,36.1194666723167,36.1194666723167,141.332097904772,0.0,1.0
2021-04-19,49.16,49.16,48.97,49.0,58621,36.1746558339837,36.1746558339837,36.034843291094,36.0569189557608,79663.7395314963,0.0,1.0
2021-04-20,49.07,49.085,49.03,49.06,7604,36.1084288399833,36.1194666723167,36.0789946204276,36.1010702850944,10333.5506968066,0.0,1.0
2021-04-21,49.075,49.0927,49.0643,49.0927,714,36.1121081174278,36.1251327595812,36.1042344636966,36.1251327595812,970.299210615451,0.0,1.0
2021-04-22,49.015,49.14,49.015,49.13,1259,36.0679567880942,36.1599387242058,36.0679567880942,36.1525801693169,1710.93376213565,0.0,1.0
2021-04-23,49.055,49.055,49.055,49.055,2,36.0973910076499,36.0973910076499,36.0973910076499,36.0973910076499,2.71792495970715,0.0,1.0
2021-04-26,48.985,48.99,48.985,48.99,980,36.0458811234274,36.0495604008718,36.0458811234274,36.0495604008718,1331.7832302565,0.0,1.0
2021-04-27,48.975,48.99,48.94,48.99,4099,36.0385225685384,36.0495604008718,36.0127676264272,36.0495604008718,5570.38720491981,0.0,1.0
2021-04-28,49.0,49.0068,48.98,48.98,1283,36.14452537004,36.1495413449893,36.129772502542,36.129772502542,1739.32288102779,0.11905383,1.0
2021-04-29,48.915,48.9446,48.915,48.9446,150,36.0818256831736,36.1036599270706,36.0818256831736,36.1036599270706,203.350297859835,0.0,1.0
2021-04-30,48.92,48.92,48.92,48.92,16,36.0855139000481,36.0855139000481,36.0855139000481,36.0855139000481,21.6906984383824,0.0,1.0
2021-05-03,48.825,48.925,48.65,48.87,4091,36.0154377794327,36.0892021169226,35.8863501888254,36.0486317313032,5546.0404569639,0.0,1.0
2021-05-04,48.83,48.87,48.83,48.87,129,36.0191259963072,36.0486317313032,36.0191259963072,36.0486317313032,174.881256159458,0.0,1.0
2021-05-05,48.825,48.825,48.825,48.825,67,36.0154377794327,36.0154377794327,36.0154377794327,36.0154377794327,90.8297997107264,0.0,1.0
2021-05-06,48.8131,48.8165,48.8131,48.8165,690,36.0066598232714,36.0091678107461,36.0066598232714,36.0091678107461,935.411370155242,0.0,1.0
2021-05-07,48.825,48.825,48.825,48.825,690,36.0154377794327,36.0154377794327,36.0154377794327,36.0154377794327,935.411370155242,0.0,1.0
2021-05-10,48.845,48.8703,48.845,48.8703,574,36.0301906469307,36.0488530243156,36.0301906469307,36.0488530243156,778.153806476969,0.0,1.0
2021-05-11,48.855,48.855,48.855,48.855,21,36.0375670806797,36.0375670806797,36.0375670806797,36.0375670806797,28.4690417003769,0.0,1.0
2021-05-12,48.83,48.83,48.83,48.83,4,36.0191259963072,36.0191259963072,36.0191259963072,36.0191259963072,5.4226746095956,0.0,1.0
2021-05-13,48.84,48.8999,48.84,48.89,690,36.0265024300562,36.0706872682126,36.0265024300562,36.0633845988012,935.411370155241,0.0,1.0
2021-05-14,48.9,48.9,48.8,48.8,2152,36.0707610325501,36.0707610325501,35.9969966950603,35.9969966950603,2917.39893996244,0.0,1.0
2021-05-17,48.9,48.92,48.885,48.885,1764,36.0707610325501,36.0855139000481,36.0596963819266,36.0596963819266,2391.39950283166,0.0,1.0
2021-05-18,48.8847,48.93,48.8847,48.93,725,36.0594750889142,36.0928903337971,36.0594750889142,36.0928903337971,982.859772989202,0.0,1.0
2021-05-19,48.865,48.865,48.865,48.865,10,36.0449435144287,36.0449435144287,36.0449435144287,36.0449435144287,13.556686523989,0.0,1.0
2021-05-20,48.92,48.92,48.92,48.92,2,36.0855139000481,36.0855139000481,36.0855139000481,36.0855139000481,2.7113373047978,0.0,1.0
2021-05-21,48.945,48.95,48.935,48.94,858,36.1039549844206,36.1076432012951,36.0965785506716,36.1002667675461,1163.16370375826,0.0,1.0
2021-05-24,48.925,48.925,48.925,48.925,62,36.0892021169226,36.0892021169226,36.0892021169226,36.0892021169226,84.0514564487318,0.0,1.0
2021-05-25,48.925,48.925,48.925,48.925,46,36.0892021169226,36.0892021169226,36.0892021169226,36.0892021169226,62.3607580103494,0.0,1.0
2021-05-26,48.955,48.955,48.92,48.92,141,36.1987337194549,36.1987337194549,36.1728537137316,36.1728537137316,190.68774762942,0.11848856,1.0
2021-05-27,48.86,48.86,48.86,48.86,6,36.1284879896347,36.1284879896347,36.1284879896347,36.1284879896347,8.11437223954979,0.0,1.0
2021-05-28,48.87,48.89,48.83,48.83,2258,36.1358822769842,36.1506708516831,36.1063051275862,36.1063051275862,3053.70875281724,0.0,1.0
2021-06-01,48.9,48.95,48.9,48.94,219,36.1580651390326,36.1950365757801,36.1580651390326,36.1876422884306,296.174586743568,0.0,1.0
2021-06-02,48.905,48.9167,48.905,48.905,220,36.1617622827074,36.1704135989063,36.1617622827074,36.1617622827074,297.526982116826,0.0,1.0
2021-06-03,48.915,48.96,48.915,48.96,152,36.1691565700569,36.2024308631296,36.1691565700569,36.2024308631296,205.564096735262,0.0,1.0
2021-06-04,48.9864,48.9899,48.9864,48.9899,106,36.2219517817323,36.2245397823046,36.2219517817323,36.2245397823046,143.35390956538,0.0,1.0
2021-06-07,48.96,48.96,48.96,48.96,2,36.2024308631296,36.2024308631296,36.2024308631296,36.2024308631296,2.7047907465166,0.0,1.0
2021-06-08,48.985,49.01,48.985,49.0,1942,36.2209165815034,36.2394022998771,36.2209165815034,36.2320080125276,2626.35181486762,0.0,1.0
2021-06-09,49.005,49.005,49.005,49.005,12,36.2357051562023,36.2357051562023,36.2357051562023,36.2357051562023,16.2287444790996,0.0,1.0
2021-06-10,49.015,49.06,49.015,49.03,500,36.2430994435518,36.2763737366246,36.2430994435518,36.2541908745761,676.197686629151,0.0,1.0
2021-06-11,49.01,49.01,49.01,49.01,68,36.2394022998771,36.2394022998771,36.2394022998771,36.2394022998771,91.9628853815644,0.0,1.0
2021-06-14,49.02,49.02,49.0,49.0,942,36.2467965872266,36.2467965872266,36.2320080125276,36.2320080125276,1273.95644160932,0.0,1.0
2021-06-15,49.05,49.05,49.05,49.05,4,36.2689794492751,36.2689794492751,36.2689794492751,36.2689794492751,5.4095814930332,0.0,1.0
2021-06-16,49.05,49.079,49.05,49.079,201,36.2689794492751,36.2904228825886,36.2689794492751,36.2904228825886,271.831470024918,0.0,1.0
2021-06-17,49.05,49.05,49.05,49.05,201,36.2689794492751,36.2689794492751,36.2689794492751,36.2689794492751,271.831470024918,0.0,1.0
2021-06-18,49.015,49.0689,49.015,49.0689,106,36.2430994435518,36.2829546523656,36.2430994435518,36.2829546523656,143.35390956538,0.0,1.0
2021-06-21,49.015,49.015,49.015,49.015,2,36.2430994435518,36.2430994435518,36.2430994435518,36.2430994435518,2.7047907465166,0.0,1.0
2021-06-22,49.02,49.02,49.02,49.02,2,36.2467965872266,36.2467965872266,36.2467965872266,36.2467965872266,2.7047907465166,0.0,1.0
2021-06-23,49.03,49.03,49.03,49.03,2,36.2541908745761,36.2541908745761,36.2541908745761,36.2541908745761,2.7047907465166,0.0,1.0
2021-06-24,49.04,49.06,49.04,49.04,205,36.2615851619256,36.2763737366246,36.2615851619256,36.2615851619256,277.241051517951,0.0,1.0
2021-06-25,49.05,49.05,49.05,49.05,74,36.2689794492751,36.2689794492751,36.2689794492751,36.2689794492751,100.077257621114,0.0,1.0
2021-06-28,49.06,49.06,49.06,49.06,74,36.3735418226728,36.3735418226728,36.3735418226728,36.3735418226728,99.8099117677078,0.13140967,1.0
2021-06-29,48.925,48.925,48.9,48.9,200,36.2734515628672,36.2734515628672,36.2549163295699,36.2549163295699,269.756518291102,0.0,1.0
2021-06-30,48.925,48.925,48.925,48.925,22,36.2734515628672,36.2734515628672,36.2734515628672,36.2734515628672,29.6732170120213,0.0,1.0
2021-07-01,48.935,48.935,48.935,48.935,9,36.2808656561862,36.2808656561862,36.2808656561862,36.2808656561862,12.1390433230996,0.0,1.0
2021-07-02,48.96,48.989,48.96,48.989,1002,36.2994008894835,36.3209017601084,36.2994008894835,36.3209017601084,1351.48015663842,0.0,1.0
2021-07-06,48.985,48.985,48.985,48.985,53,36.3179361227808,36.3179361227808,36.3179361227808,36.3179361227808,71.4854773471421,0.0,1.0
2021-07-07,48.995,49.01,48.995,49.01,202,36.3253502160997,36.3364713560781,36.3253502160997,36.3364713560781,272.454083474013,0.0,1.0
2021-07-08,48.985,48.985,48.985,48.985,1,36.3179361227808,36.3179361227808,36.3179361227808,36.3179361227808,1.34878259145551,0.0,1.0
2021-07-09,48.975,48.975,48.975,48.975,25,36.3105220294619,36.3105220294619,36.3105220294619,36.3105220294619,33.7195647863877,0.0,1.0
2021-07-12,49.0,49.0,49.0,49.0,946,36.3290572627592,36.3290572627592,36.3290572627592,36.3290572627592,1275.94833151691,0.0,1.0
2021-07-13,48.98,48.98,48.98,48.98,1,36.3142290761214,36.3142290761214,36.3142290761214,36.3142290761214,1.34878259145551,0.0,1.0
2021-07-14,48.985,48.985,48.97,48.971,1176,36.3179361227808,36.3179361227808,36.3068149828024,36.3075563921343,1586.16832755168,0.0,1.0
2021-07-15,48.975,48.975,48.975,48.975,53,36.3105220294619,36.3105220294619,36.3105220294619,36.3105220294619,71.485477347142,0.0,1.0
2021-07-16,48.98,48.98,48.98,48.98,75,36.3142290761214,36.3142290761214,36.3142290761214,36.3142290761214,101.158694359163,0.0,1.0
2021-07-19,48.95,48.95,48.95,48.95,2,36.2919867961646,36.2919867961646,36.2919867961646,36.2919867961646,2.69756518291102,0.0,1.0
2021-07-20,48.92,48.92,48.92,48.92,30,36.2697445162078,36.2697445162078,36.2697445162078,36.2697445162078,40.4634777436653,0.0,1.0
2021-07-21,48.92,48.92,48.92,48.92,30,36.2697445162078,36.2697445162078,36.2697445162078,36.2697445162078,40.4634777436653,0.0,1.0
2021-07-22,48.93,48.93,48.93,48.93,0,36.2771586095267,36.2771586095267,36.2771586095267,36.2771586095267,0,0.0,1.0
2021-07-23,48.945,48.945,48.945,48.945,40,36.2882797495051,36.2882797495051,36.2882797495051,36.2882797495051,53.9513036582204,0.0,1.0
2021-07-26,48.945,48.945,48.945,48.945,0,36.2882797495051,36.2882797495051,36.2882797495051,36.2882797495051,0,0.0,1.0
2021-07-27,48.96,48.9799,48.941,48.96,908,36.2994008894835,36.3141549351882,36.2853141121775,36.2994008894835,1224.6945930416,0.0,1.0
2021-07-28,48.795,48.82,48.795,48.8,509,36.283534729781,36.3021245108701,36.283534729781,36.2872526859988,684.515860567863,0.1436,1.0
2021-07-29,48.755,48.755,48.755,48.755,50,36.2537910800384,36.2537910800384,36.2537910800384,36.2537910800384,67.2412436707135,0.0,1.0
2021-07-30,48.75,48.75,48.75,48.75,54,36.2500731238205,36.2500731238205,36.2500731238205,36.2500731238205,72.6205431643707,0.0,1.0
2021-08-02,48.75,48.75,48.75,48.75,37,36.2500731238205,36.2500731238205,36.2500731238205,36.2500731238205,49.7585203163281,0.0,1.0
2021-08-03,48.77,48.77,48.77,48.77,2,36.2649449486918,36.2649449486918,36.2649449486918,36.2649449486918,2.68964974682854,0.0,1.0
2021-08-04,48.7595,48.7595,48.7595,48.7595,2,36.2571372406344,36.2571372406344,36.2571372406344,36.2571372406344,2.68964974682854,0.0,1.0
2021-08-05,48.755,48.755,48.755,48.755,151,36.2537910800384,36.2537910800384,36.2537910800384,36.2537910800384,203.068555885555,0.0,1.0
2021-08-06,48.76,48.76,48.7567,48.7567,600,36.2575090362562,36.2575090362562,36.2550551851524,36.2550551851524,806.894924048562,0.0,1.0
2021-08-09,48.76,48.76,48.76,48.76,600,36.2575090362562,36.2575090362562,36.2575090362562,36.2575090362562,806.894924048562,0.0,1.0
2021-08-10,48.765,48.765,48.765,48.765,2,36.261226992474,36.261226992474,36.261226992474,36.261226992474,2.68964974682854,0.0,1.0
2021-08-11,48.77,48.77,48.77,48.77,34,36.2649449486918,36.2649449486918,36.2649449486918,36.2649449486918,45.7240456960853,0.0,1.0
2021-08-12,48.77,48.77,48.77,48.77,34,36.2649449486918,36.2649449486918,36.2649449486918,36.2649449486918,45.7240456960853,0.0,1.0
2021-08-13,48.78,48.78,48.78,48.78,2,36.2723808611275,36.2723808611275,36.2723808611275,36.2723808611275,2.68964974682854,0.0,1.0
2021-08-16,48.8,48.8,48.77,48.77,401,36.2872526859988,36.2872526859988,36.2649449486918,36.2649449486918,539.274774239123,0.0,1.0
2021-08-17,48.79,48.7967,48.77,48.7967,400,36.2798167735632,36.284798834895,36.2649449486918,36.284798834895,537.929949365708,0.0,1.0
2021-08-18,48.79,48.79,48.79,48.79,34,36.2798167735632,36.2798167735632,36.2798167735632,36.2798167735632,45.7240456960851,0.0,1.0
2021-08-19,48.8,48.8,48.8,48.8,1,36.2872526859988,36.2872526859988,36.2872526859988,36.2872526859988,1.34482487341427,0.0,1.0
2021-08-20,48.8,48.8,48.8,48.8,1,36.2872526859988,36.2872526859988,36.2872526859988,36.2872526859988,1.34482487341427,0.0,1.0
2021-08-23,48.83,48.83,48.83,48.83,3,36.3095604233058,36.3095604233058,36.3095604233058,36.3095604233058,4.03447462024281,0.0,1.0
2021-08-24,48.86,48.86,48.83,48.83,310,36.3318681606127,36.3318681606127,36.3095604233058,36.3095604233058,416.895710758424,0.0,1.0
2021-08-25,48.87,48.87,48.87,48.87,15,36.3393040730484,36.3393040730484,36.3393040730484,36.3393040730484,20.1723731012141,0.0,1.0
2021-08-26,48.89,48.89,48.89,48.89,15,36.3541758979197,36.3541758979197,36.3541758979197,36.3541758979197,20.1723731012141,0.0,1.0
2021-08-27,48.79,48.79,48.79,48.79,0,36.3716257610684,36.3716257610684,36.3716257610684,36.3716257610684,0,0.12346701,1.0
2021-08-30,48.84,48.84,48.84,48.84,30,36.4088994091121,36.4088994091121,36.4088994091121,36.4088994091121,40.2429082938251,0.0,1.0
2021-08-31,48.85,48.85,48.85,48.85,20,36.4163541387208,36.4163541387208,36.4163541387208,36.4163541387208,26.8286055292167,0.0,1.0
2021-09-01,48.845,48.845,48.82,48.82,505,36.4126267739165,36.4126267739165,36.3939899498946,36.3939899498946,677.422289612721,0.0,1.0
2021-09-02,48.87,48.87,48.87,48.87,1,36.4312635979383,36.4312635979383,36.4312635979383,36.4312635979383,1.34143027646084,0.0,1.0
2021-09-03,48.89,48.9,48.86,48.86,1054,36.4461730571558,36.4536277867646,36.4238088683296,36.4238088683296,1413.86751138972,0.0,1.0
2021-09-07,48.905,48.905,48.9044,48.9044,100,36.4573551515689,36.4573551515689,36.4569078677924,36.4569078677924,134.143027646084,0.0,1.0
2021-09-08,48.91,48.91,48.91,48.91,22,36.4610825163733,36.4610825163733,36.4610825163733,36.4610825163733,29.5114660821384,0.0,1.0
2021-09-09,48.935,48.935,48.93,48.93,100,36.4797193403952,36.4797193403952,36.4759919755908,36.4759919755908,134.143027646084,0.0,1.0
2021-09-10,48.955,48.96,48.955,48.96,392,36.4946287996127,36.498356164417,36.4946287996127,36.498356164417,525.840668372647,0.0,1.0
2021-09-13,48.975,48.975,48.975,48.975,392,36.5095382588302,36.5095382588302,36.5095382588302,36.5095382588302,525.840668372647,0.0,1.0
2021-09-14,49.01,49.01,49.01,49.01,3,36.5356298124608,36.5356298124608,36.5356298124608,36.5356298124608,4.0242908293825,0.0,1.0
2021-09-15,49.02,49.02,49.02,49.02,1,36.5430845420695,36.5430845420695,36.5430845420695,36.5430845420695,1.34143027646084,0.0,1.0
2021-09-16,49.02,49.02,49.02,49.02,1,36.5430845420695,36.5430845420695,36.5430845420695,36.5430845420695,1.34143027646084,0.0,1.0
2021-09-17,49.025,49.025,49.025,49.025,1,36.5468119068739,36.5468119068739,36.5468119068739,36.5468119068739,1.34143027646084,0.0,1.0
2021-09-20,48.975,49.01,48.975,49.01,920,36.5095382588302,36.5356298124608,36.5095382588302,36.5356298124608,1234.11585434397,0.0,1.0
2021-09-21,48.975,48.975,48.96,48.96,100,36.5095382588302,36.5095382588302,36.498356164417,36.498356164417,134.143027646083,0.0,1.0
2021-09-22,48.995,49.01,48.995,49.01,231,36.5244477180476,36.5356298124608,36.5244477180476,36.5356298124608,309.870393862454,0.0,1.0
2021-09-23,49.02,49.02,49.02,49.02,50,36.5430845420695,36.5430845420695,36.5430845420695,36.5430845420695,67.0715138230418,0.0,1.0
2021-09-24,49.005,49.005,49.005,49.005,14,36.5319024476564,36.5319024476564,36.5319024476564,36.5319024476564,18.7800238704517,0.0,1.0
2021-09-27,49.0189,49.0189,49.0189,49.0189,14,36.5422645218126,36.5422645218126,36.5422645218126,36.5422645218126,18.7800238704517,0.0,1.0
2021-09-28,48.87,48.87,48.87,48.87,25,36.5377432283048,36.5377432283048,36.5377432283048,36.5377432283048,33.4380257796969,0.142835,1.0
2021-09-29,48.865,48.88,48.865,48.88,100,36.5340049693292,36.5452197462562,36.5340049693292,36.5452197462562,133.752103118787,0.0,1.0
2021-09-30,48.875,48.875,48.875,48.875,25,36.5414814872805,36.5414814872805,36.5414814872805,36.5414814872805,33.4380257796968,0.0,1.0
2021-10-01,49.075,49.17,48.905,48.905,78850,36.6910118463078,36.7620387668457,36.5639110411346,36.5639110411346,105463.533309164,0.0,1.0
2021-10-04,49.06,49.43,49.0,49.03,27848,36.6797970693807,36.9564282335811,36.6349379616726,36.6573675155266,37247.2856765199,0.0,1.0
2021-10-05,48.995,49.07,48.995,49.07,26268,36.6311997026969,36.6872735873321,36.6311997026969,36.6872735873321,35134.002447243,0.0,1.0
2021-10-06,49.015,49.02,49.005,49.01,19457,36.6461527385996,36.6498909975753,36.6386762206482,36.6424144796239,26024.1467038224,0.0,1.0
2021-10-07,48.965,49.03,48.965,49.01,16428,36.6087701488428,36.6573675155266,36.6087701488428,36.6424144796239,21972.7955003544,0.0,1.0
2021-10-08,48.97,48.97,48.97,48.97,2,36.6125084078185,36.6125084078185,36.6125084078185,36.6125084078185,2.67504206237574,0.0,1.0
2021-10-11,48.975,48.9997,48.975,48.98,1122,36.6162466667941,36.634713666134,36.6162466667941,36.6199849257698,1500.69859699279,0.0,1.0
2021-10-12,48.975,48.98,48.975,48.98,275,36.6162466667941,36.6199849257698,36.6162466667941,36.6199849257698,367.818283576665,0.0,1.0
2021-10-13,48.975,48.975,48.975,48.975,275,36.6162466667941,36.6162466667941,36.6162466667941,36.6162466667941,367.818283576665,0.0,1.0
2021-10-14,48.9947,48.995,48.99,48.99,7146,36.6309754071583,36.6311997026969,36.6274614437212,36.6274614437212,9557.92528886854,0.0,1.0
2021-10-15,48.99,49.005,48.98,49.0,5691,36.6274614437212,36.6386762206482,36.6199849257698,36.6349379616726,7611.83218849018,0.0,1.0
2021-10-18,49.0,49.0,49.0,49.0,2852,36.6349379616726,36.6349379616726,36.6349379616726,36.6349379616726,3814.60998094781,0.0,1.0
2021-10-19,49.02,49.0296,49.01,49.02,4876,36.6498909975753,36.6570684548086,36.6424144796239,36.6498909975753,6521.75254807206,0.0,1.0
2021-10-20,49.02,49.03,49.02,49.03,4025,36.6498909975753,36.6573675155266,36.6498909975753,36.6573675155266,5383.52215053118,0.0,1.0
2021-10-21,48.99,48.99,48.98,48.98,4398,36.6274614437212,36.6274614437212,36.6199849257698,36.6199849257698,5882.41749516426,0.0,1.0
2021-10-22,49.0,49.0,48.9843,48.9843,326,36.6349379616726,36.6349379616726,36.6231998284889,36.6231998284889,436.031856167246,0.0,1.0
2021-10-25,48.995,49.0,48.99,49.0,2043,36.6311997026969,36.6349379616726,36.6274614437212,36.6349379616726,2732.55546671682,0.0,1.0
2021-10-26,48.995,49.0,48.995,49.0,230,36.6311997026969,36.6349379616726,36.6311997026969,36.6349379616726,307.62983717321,0.0,1.0
2021-10-27,48.9913,49.0,48.9913,49.0,575,36.6284333910549,36.6349379616726,36.6284333910549,36.6349379616726,769.074592933026,0.0,1.0
2021-10-28,49.0041,49.0041,49.0041,49.0041,106,36.6380033340326,36.6380033340326,36.6380033340326,36.6380033340326,141.777229305915,0.0,1.0
2021-10-29,49.005,49.005,49.005,49.005,0,36.6386762206482,36.6386762206482,36.6386762206482,36.6386762206482,0,0.0,1.0
2021-11-01,48.985,49.0118,48.82,49.01,113866,36.6237231847455,36.6437602528552,36.500360638548,36.6424144796239,152298.169737238,0.0,1.0
2021-11-02,48.995,48.995,48.99,48.9944,1549,36.6311997026969,36.6311997026969,36.6274614437212,36.6307511116198,2071.82007731001,0.0,1.0
2021-11-03,49.0055,49.0055,49.0,49.0,111,36.6390500465458,36.6390500465458,36.6349379616726,36.6349379616726,148.464834461854,0.0,1.0
2021-11-04,49.015,49.015,49.01,49.01,403,36.6461527385996,36.6461527385996,36.6424144796239,36.6424144796239,539.020975568712,0.0,1.0
2021-11-05,49.035,49.035,49.025,49.025,2610,36.6611057745023,36.6611057745023,36.653629256551,36.653629256551,3490.92989140035,0.0,1.0
2021-11-08,49.065,49.065,49.065,49.065,1026,36.6835353283564,36.6835353283564,36.6835353283564,36.6835353283564,1372.29657799876,0.0,1.0
2021-11-09,49.065,49.0699,49.065,49.0699,207,36.6835353283564,36.6871988221526,36.6835353283564,36.6871988221526,276.86685345589,0.0,1.0
2021-11-10,49.075,49.0799,49.075,49.0799,308,36.6910118463078,36.6946753401039,36.6910118463078,36.6946753401039,411.956477605864,0.0,1.0
2021-11-11,49.085,49.0857,49.083,49.0857,700,36.6984883642591,36.6990117205157,36.6969930606689,36.6990117205157,936.264721831511,0.0,1.0
2021-11-12,49.075,49.08,49.0747,49.08,4977,36.6910118463078,36.6947501052834,36.6907875507692,36.6947501052834,6656.84217222203,0.0,1.0
2021-11-15,49.085,49.09,49.085,49.09,2104,36.6984883642591,36.7022266232348,36.6984883642591,36.7022266232348,2814.14424961929,0.0,1.0
2021-11-16,49.085,49.09,49.085,49.09,3907,36.6984883642591,36.7022266232348,36.6984883642591,36.7022266232348,5225.69466885102,0.0,1.0
2021-11-17,49.0805,49.09,49.08,49.09,3866,36.695123931181,36.7022266232348,36.6947501052834,36.7022266232348,5170.85630657232,0.0,1.0
2021-11-18,49.085,49.085,49.081,49.081,103,36.6984883642591,36.6984883642591,36.6954977570786,36.6954977570786,137.764666212351,0.0,1.0
2021-11-19,49.075,49.075,49.075,49.075,205,36.6910118463078,36.6910118463078,36.6910118463078,36.6910118463078,274.191811393514,0.0,1.0
2021-11-22,49.075,49.08,49.075,49.08,865,36.6910118463078,36.6947501052834,36.6910118463078,36.6947501052834,1156.95569197751,0.0,1.0
2021-11-23,49.055,49.06,49.055,49.059,1053,36.676058810405,36.6797970693807,36.676058810405,36.6790494175856,1408.40964584083,0.0,1.0
2021-11-24,49.03,49.04,49.025,49.035,1952,36.6573675155266,36.664844033478,36.653629256551,36.6611057745023,2610.84105287873,0.0,1.0
2021-11-26,49.0149,49.02,49.0149,49.015,5151,36.6460779734201,36.6498909975753,36.6460779734201,36.6461527385996,6889.57083164873,0.0,1.0
2021-11-29,48.985,48.985,48.98,48.98,10352,36.6237231847455,36.6237231847455,36.6199849257698,36.6199849257698,13846.0177148569,0.0,1.0
2021-11-30,48.965,48.97,48.965,48.965,1427,36.6087701488428,36.6125084078185,36.6087701488428,36.6087701488428,1908.64251150509,0.0,1.0
2021-12-01,48.895,48.895,48.895,48.895,1427,36.5564345231833,36.5564345231833,36.5564345231833,36.5564345231833,1908.64251150509,0.0,1.0
2021-12-02,48.925,48.93,48.92,48.93,2504,36.5788640770373,36.582602336013,36.5751258180617,36.582602336013,3349.15266209444,0.0,1.0
2021-12-03,48.905,48.94,48.905,48.92,6942,36.5639110411346,36.5900788539644,36.5639110411346,36.5751258180617,9285.07099850621,0.0,1.0
2021-12-06,48.955,48.96,48.95,48.95,1916,36.6012936308914,36.6050318898671,36.5975553719157,36.5975553719157,2562.69029575597,0.0,1.0
2021-12-07,48.99,48.99,48.985,48.99,1840,36.6274614437212,36.6274614437212,36.6237231847455,36.6274614437212,2461.03869738568,0.0,1.0
2021-12-08,49.04,49.04,49.04,49.04,305,36.664844033478,36.664844033478,36.664844033478,36.664844033478,407.943914512301,0.0,1.0
2021-12-09,49.055,49.07,49.055,49.069,973,36.676058810405,36.6872735873321,36.676058810405,36.6865259355369,1301.4079633458,0.0,1.0
2021-12-10,49.07,49.37,49.0655,49.37,1769,36.6872735873321,36.9115691258729,36.683909154254,36.9115691258729,2366.07470417135,0.0,1.0
2021-12-13,49.075,49.0766,49.075,49.0766,1137,36.6910118463078,36.69220808918,36.6910118463078,36.69220808918,1520.76141246061,0.0,1.0
2021-12-14,49.075,49.0799,49.075,49.0755,1254,36.6910118463078,36.6946753401039,36.6910118463078,36.6913856722053,1677.25137310959,0.0,1.0
2021-12-15,49.07,49.07,49.06,49.06,1152,36.6872735873321,36.6872735873321,36.6797970693807,36.6797970693807,1540.82422792843,0.0,1.0
2021-12-16,49.075,49.08,49.075,49.076,2956,36.6910118463078,36.6947501052834,36.6910118463078,36.6917594981029,3953.71216819135,0.0,1.0
2021-12-17,49.075,49.075,49.065,49.065,1130,36.6910118463078,36.6910118463078,36.6835353283564,36.6835353283564,1511.39876524229,0.0,1.0
2021-12-20,49.085,49.089,49.0816,49.0816,1156,36.6984883642591,36.7014789714397,36.6959463481557,36.6959463481557,1546.17431205318,0.0,1.0
2021-12-21,49.07,49.0899,49.0596,49.075,10263,36.6872735873321,36.7021518580553,36.6794980086627,36.6910118463078,13726.9783430811,0.0,1.0
2021-12-22,49.095,49.099,49.095,49.099,186,36.7059648822105,36.708955489391,36.7059648822105,36.708955489391,248.778911800944,0.0,1.0
2021-12-23,48.695,48.695,48.69,48.695,1551,36.7243507987132,36.7243507987132,36.720579944334,36.7243507987132,2056.56310751302,0.42459155,1.0
2021-12-27,48.7,48.7,48.68,48.68,9015,36.7281216530923,36.7281216530923,36.7130382355757,36.7130382355757,11953.5244450225,0.0,1.0
2021-12-28,48.725,48.74,48.72,48.739,10034,36.7469759249882,36.7582884881257,36.743205070609,36.7575343172498,13304.6771249424,0.0,1.0
2021-12-29,48.745,48.75,48.73,48.74,7545,36.7620593425048,36.765830196884,36.7507467793673,36.7582884881257,10004.3640529889,0.0,1.0
2021-12-30,48.75,48.76,48.75,48.755,7968,36.765830196884,36.7733719056423,36.765830196884,36.7696010512632,10565.2449004925,0.0,1.0
2021-12-31,48.76,48.77,48.7,48.7,2123,36.7733719056423,36.7809136144007,36.7281216530923,36.7281216530923,2815.01191312067,0.0,1.0
2022-01-03,48.765,48.77,48.75,48.75,1550,36.7771427600215,36.7809136144007,36.765830196884,36.765830196884,2055.23714806266,0.0,1.0
2022-01-04,48.795,48.8,48.7949,48.7956,12823,36.7997678862965,36.8035387406757,36.7996924692089,36.800220388822,17002.7780320049,0.0,1.0
2022-01-05,48.82,48.84,48.8198,48.84,8982,36.8186221581924,36.833705575709,36.8184713240172,36.833705575709,11909.7677831605,0.0,1.0
2022-01-06,48.84,48.85,48.84,48.84,578,36.833705575709,36.8412472844674,36.833705575709,36.833705575709,766.404562309819,0.0,1.0
2022-01-07,48.835,48.835,48.835,48.835,32,36.8299347213299,36.8299347213299,36.8299347213299,36.8299347213299,42.4307024116162,0.0,1.0
2022-01-10,48.86,48.8699,48.84,48.86,16709,36.8487889932257,36.8562552848965,36.833705575709,36.8487889932257,22155.4564561155,0.0,1.0
2022-01-11,48.88,48.88,48.86,48.86,9847,36.8638724107424,36.8638724107424,36.8487889932257,36.8487889932257,13056.7227077245,0.0,1.0
2022-01-12,48.885,48.9,48.885,48.886,3035,36.8676432651215,36.878955828259,36.8676432651215,36.8683974359974,4024.28693185173,0.0,1.0
2022-01-13,48.9,48.9098,48.89,48.9,1439,36.878955828259,36.8863467028422,36.8714141195007,36.878955828259,1908.05564907237,0.0,1.0
2022-01-14,48.915,48.9199,48.915,48.9199,316,36.8902683913965,36.8939638286881,36.8902683913965,36.8939638286881,419.003186314711,0.0,1.0
2022-01-18,48.935,48.9498,48.935,48.94,15440,36.9053518089132,36.9165135378756,36.9053518089132,36.9091226632924,20472.8139136048,0.0,1.0
2022-01-19,48.95,48.96,48.94,48.95,348559,36.9166643720507,36.9242060808091,36.9091226632924,36.9166643720507,462175.10005908,0.0,1.0
2022-01-20,48.96,48.9799,48.96,48.97,4450,36.9242060808091,36.9392140812381,36.9242060808091,36.9317477895674,5900.51955411538,0.0,1.0
2022-01-21,48.95,48.96,48.95,48.96,1589,36.9166643720507,36.9242060808091,36.9166643720507,36.9242060808091,2106.94956662682,0.0,1.0
2022-01-24,48.915,48.915,48.89,48.91,29301,36.8902683913965,36.8902683913965,36.8714141195007,36.8864975370174,38851.9378550865,0.0,1.0
2022-01-25,48.895,48.93,48.895,48.93,274,36.8751849738799,36.901580954534,36.8751849738799,36.901580954534,363.312889399464,0.0,1.0
2022-01-26,48.8799,48.909,48.8799,48.909,1988,36.8637969936548,36.8857433661415,36.8637969936548,36.8857433661415,2636.00738732166,0.0,1.0
2022-01-27,48.87,48.89,48.86,48.89,28906,36.856330701984,36.8714141195007,36.8487889932257,36.8714141195007,38328.1838721931,0.0,1.0
2022-01-28,48.78,48.8,48.77,48.8,17544,36.849995666627,36.8651043159368,36.8424413419721,36.8651043159368,23223.7834636992,0.0816,1.0
2022-01-31,48.745,48.76,48.745,48.75,8434,36.8235555303349,36.8348870173172,36.8235555303349,36.8273326926623,11164.4658990446,0.0,1.0
2022-02-01,48.745,48.75,48.72,48.73,7944,36.8235555303349,36.8273326926623,36.8046697186976,36.8122240433525,10515.8308159842,0.0,1.0
2022-02-02,48.759,48.95,48.75,48.95,6136,36.8341315848517,36.9784191857604,36.8273326926623,36.9784191857604,8122.49973399786,0.0,1.0
2022-02-03,48.7643,48.79,48.7643,48.7747,13300,36.8381353769188,36.8575499912819,36.8381353769188,36.8459918745599,17605.8093973552,0.0,1.0
2022-02-04,48.75,48.76,48.731,48.76,2760,36.8273326926623,36.8348870173172,36.812979475818,36.8348870173172,3653.53638621807,0.0,1.0
2022-02-07,48.78,48.78,48.74,48.74,16572,36.849995666627,36.849995666627,36.8197783680074,36.8197783680074,21937.1032581181,0.0,1.0
2022-02-08,48.755,48.78,48.75,48.78,2115,36.8311098549898,36.849995666627,36.8273326926623,36.849995666627,2799.72081769971,0.0,1.0
2022-02-09,48.77,48.79,48.77,48.79,4112,36.8424413419721,36.8575499912819,36.8424413419721,36.8575499912819,5443.23971743794,0.0,1.0
2022-02-10,48.715,48.7499,48.71,48.725,4665,36.8008925563702,36.8272571494158,36.7971153940427,36.8084468810251,6175.27073974901,0.0,1.0
2022-02-11,48.68,48.69,48.68,48.69,432,36.774452420078,36.7820067447329,36.774452420078,36.7820067447329,571.857869147176,0.0,1.0
2022-02-14,48.655,48.67,48.6401,48.669,17022,36.7555666084407,36.7668980954231,36.7443106647049,36.7661426629576,22532.7885384797,0.0,1.0
2022-02-15,48.58,48.61,48.5799,48.58,34877,36.6989091735289,36.7215721474937,36.6988336302824,36.6989091735289,46168.2567181622,0.0,1.0
2022-02-16,48.605,48.63,48.605,48.625,4687,36.7177949851662,36.7366807968035,36.7177949851662,36.732903634476,6204.39313123336,0.0,1.0
2022-02-17,48.59,48.619,48.585,48.61,12441,36.7064634981838,36.7283710396831,36.7026863358564,36.7215721474937,16468.7123843982,0.0,1.0
2022-02-18,48.565,48.61,48.54,48.61,29776,36.6875776865466,36.7215721474937,36.6686918749093,36.7215721474937,39415.8331289961,0.0,1.0
2022-02-22,48.54,48.56,48.535,48.535,9936,36.6686918749093,36.6838005242191,36.6649147125819,36.6649147125819,13152.730990385,0.0,1.0
2022-02-23,48.5149,48.54,48.5149,48.5296,2338,36.6497305200255,36.6686918749093,36.6497305200255,36.6608353772682,3094.9159677456,0.0,1.0
2022-02-24,48.3852,48.42,48.31,48.38,12232,36.6417984791378,36.6681522936736,36.584850006348,36.6378605528279,16152.2575573623,0.1192,1.0
2022-02-25,48.325,48.35,48.29,48.3399,5316,36.5962094091651,36.6151417471937,36.5697041359252,36.6074930826301,7019.73521704856,0.0,1.0
2022-02-28,48.4449,48.5,48.4449,48.469,6428,36.68700890235,36.7287357753649,36.68700890235,36.7052596762095,8488.12226771785,0.0,1.0
2022-03-01,48.3598,48.36,48.3201,48.36,5223,36.6225632237009,36.6227146824051,36.5924986709115,36.6227146824051,6896.92946550875,0.0,1.0
2022-03-02,48.325,48.36,48.325,48.3285,3524,36.5962094091651,36.6227146824051,36.5962094091651,36.5988599364891,4653.41363899156,0.0,1.0
2022-03-03,48.35,48.37,48.314,48.36,8422,36.6151417471937,36.6302876176165,36.5878791804326,36.6227146824051,11121.1832200871,0.0,1.0
2022-03-04,48.305,48.34,48.2896,48.339,8489,36.5810635387423,36.6075688119823,36.5694012185167,36.6068115184611,11209.6561808738,0.0,1.0
2022-03-07,48.22,48.25,48.18,48.22,4229,36.5166935894453,36.5394123950795,36.4864018485996,36.5166935894453,5584.36046518027,0.0,1.0
2022-03-08,48.0897,48.13,48.0509,48.1075,7251,36.4180182436405,36.4485371725425,36.3886352550202,36.4314980683168,9574.88714424738,0.0,1.0
2022-03-09,48.0001,48.04,48.0,48.0381,5415,36.3501647441462,36.3803807556398,36.3500890147941,36.3789418979496,7150.46392030059,0.0,1.0
2022-03-10,47.999,48.0292,47.95,48.0289,22365,36.349331721273,36.3722019856115,36.3122243387371,36.3719747975551,29532.802507391,0.0,1.0
2022-03-11,47.9049,47.9334,47.8845,47.9303,8314,36.2780704009336,36.2996532662861,36.2626216131023,36.2973056563706,10978.5700892667,0.0,1.0
2022-03-14,47.8599,47.8599,47.8216,47.8216,410,36.2439921924822,36.2439921924822,36.2149878506225,36.2149878506225,541.401700336702,0.0,1.0
2022-03-15,47.7151,47.74,47.68,47.7157,34161,36.1343360906209,36.1531926992973,36.1077550880288,36.1347904667336,45109.3255736636,0.0,1.0
2022-03-16,47.64,47.68,47.62,47.68,798,36.0774633471832,36.1077550880288,36.0623174767603,36.1077550880288,1053.75257772851,0.0,1.0
2022-03-17,47.7051,47.72,47.6538,47.72,2500,36.1267631554095,36.1380468288745,36.0879139977749,36.1380468288745,3301.22988010184,0.0,1.0
2022-03-18,47.7951,47.82,47.76,47.795,3142,36.1949195723122,36.2137761809887,36.1683385697202,36.1948438429601,4148.98571331199,0.0,1.0
2022-03-21,47.879,47.879,47.879,47.879,116,36.258456498736,36.258456498736,36.258456498736,36.258456498736,153.177066436725,0.0,1.0
2022-03-22,47.94,47.98,47.94,47.94,22772,36.3046514035256,36.3349431443713,36.3046514035256,36.3046514035256,30070.2427318717,0.0,1.0
2022-03-23,47.93,48.1,47.93,48.1,2502,36.2970784683142,36.4258183669083,36.2970784683142,36.4258183669083,3303.87086400592,0.0,1.0
2022-03-24,47.804,47.83,47.775,47.775,2693,36.3190177841542,36.3387712454208,36.2969850773569,36.2969850773569,3544.59398558314,0.15497069,1.0
2022-03-25,47.72,47.7295,47.66,47.66,2204,36.2551989092929,36.2624165201403,36.2096139986777,36.2096139986777,2900.95994958234,0.0,1.0
2022-03-28,47.735,47.78,47.735,47.78,798,36.2665951369467,36.3007838199081,36.2665951369467,36.3007838199081,1050.34756795223,0.0,1.0
2022-03-29,47.78,47.83,47.78,47.795,10680,36.3007838199081,36.3387712454208,36.3007838199081,36.3121800475619,14057.2832402629,0.0,1.0
2022-03-30,47.91,47.97,47.87,47.87,12592,36.3995511262411,36.4451360368563,36.3691611858309,36.3691611858309,16573.9054832762,0.0,1.0
2022-03-31,47.945,48.0,47.919,48.0,136860,36.4261423241,36.4679284921639,36.4063888628334,36.4679284921639,180138.556578874,0.0,1.0
2022-04-01,48.07,48.12,48.06,48.0875,7153,36.5211108878816,36.5590983133943,36.5135134027791,36.5344064868111,9414.95758591764,0.0,1.0
2022-04-04,48.11,48.13,48.07,48.13,339,36.5515008282918,36.5666957984968,36.5211108878816,36.5666957984968,446.200282626321,0.0,1.0
2022-04-05,48.15,48.19,48.101,48.101,272651,36.5818907687019,36.612280709112,36.5446630916995,36.5446630916995,358870.068608699,0.0,1.0
2022-04-06,48.1576,48.2,48.15,48.2,18878,36.5876648573798,36.6198781942146,36.5818907687019,36.6198781942146,24847.6959746894,0.0,1.0
2022-04-07,48.185,48.2399,48.1825,48.1875,2680,36.6084819665608,36.6501921597737,36.6065825952851,36.6103813378364,3527.48306029068,0.0,1.0
2022-04-08,48.225,48.28,48.18,48.225,32296,36.6388719069709,36.6806580750348,36.6046832240095,36.6388719069709,42508.8033265477,0.0,1.0
2022-04-11,48.2177,48.23,48.1811,48.22,5942,36.6333257428461,36.6426706495222,36.6055189473708,36.6350731644196,7821.00908367433,0.0,1.0
2022-04-12,48.205,48.25,48.1701,48.25,4140,36.6236769367658,36.6578656197272,36.597161713758,36.6578656197272,5449.17159313561,0.0,1.0
2022-04-13,48.21,48.23,48.18,48.2,13133,36.6274756793171,36.6426706495222,36.6046832240095,36.6198781942146,17285.9832204468,0.0,1.0
2022-04-14,48.27,48.3,48.24,48.24,15440,36.6730605899323,36.6958530452399,36.6502681346247,36.6502681346247,20322.5143473463,0.0,1.0
2022-04-18,48.21,48.32,48.21,48.32,3629,36.6274756793171,36.711048015445,36.6274756793171,36.711048015445,4776.58060663988,0.0,1.0
2022-04-19,48.29,48.32,48.237,48.255,30669,36.6882555601374,36.711048015445,36.647988889094,36.6616643622785,40367.3052149458,0.0,1.0
2022-04-20,48.26,48.33,48.26,48.33,6097,36.6654631048298,36.7186455005475,36.6654631048298,36.7186455005475,8025.02396216129,0.0,1.0
2022-04-21,48.1172,48.26,48.114,48.26,5808,36.6549785753883,36.7637615249482,36.6525408622329,36.7637615249482,7624.19481504333,0.129,1.0
2022-04-22,48.21,48.2679,48.115,48.18,25473,36.725672256895,36.7697796293006,36.6533026475939,36.7028186960631,33438.5527761018,0.0,1.0
2022-04-25,48.17,48.18,48.08,48.14,11906,36.6952008424525,36.7028186960631,36.6266401599567,36.6723472816205,15629.0742885513,0.0,1.0
2022-04-26,48.05,48.11,48.05,48.11,2417,36.6037865991248,36.6494937207886,36.6037865991248,36.6494937207886,3172.80972244486,0.0,1.0
2022-04-27,48.02,48.0799,48.015,48.0576,3665,36.5809330382929,36.6265639814206,36.5771241114875,36.6095761678689,4811.06645956161,0.0,1.0
2022-04-28,47.9942,48.05,47.93,47.93,2047,36.5612789759774,36.6037865991248,36.5123723557971,36.5123723557971,2687.10860647275,0.0,1.0
2022-04-29,47.84,47.9199,47.84,47.9199,28461,36.4438116733013,36.5046783236504,36.4438116733013,36.5046783236504,37360.9174640063,0.0,1.0
2022-05-02,47.8,47.82,47.79,47.79,17550,36.4133402588588,36.4285759660801,36.4057224052481,36.4057224052481,23037.9853657043,0.0,1.0
2022-05-03,47.74,47.76,47.72,47.72,19205,36.3676331371949,36.3828688444162,36.3523974299737,36.3523974299737,25210.5133303904,0.0,1.0
2022-05-04,47.8198,47.85,47.72,47.81,39568,36.4284236090079,36.451429526912,36.3523974299737,36.4209581124694,51941.1398832015,0.0,1.0
2022-05-05,47.72,47.76,47.72,47.72,45834,36.3523974299737,36.3828688444162,36.3523974299737,36.3523974299737,60166.5539174752,0.0,1.0
2022-05-06,47.54,47.65,47.4901,47.65,2033,36.2152760649821,36.2990724546992,36.177262975465,36.2990724546992,2668.73072640894,0.0,1.0
2022-05-09,47.28,47.54,47.22,47.26,314114,36.0172118711055,36.2152760649821,35.9715047494417,36.0019761638842,412339.244168823,0.0,1.0
2022-05-10,47.16,47.36,47.15,47.36,29141,35.9257976277778,36.0781546999906,35.9181797741672,36.0781546999906,38253.5573528199,0.0,1.0
2022-05-11,47.08,47.16,47.05,47.13,9846,35.8648547988927,35.9257976277778,35.8420012380608,35.9029440669459,12924.9005077336,0.0,1.0
2022-05-12,46.925,46.99,46.903,46.98,37753,35.7467780679278,35.796294116397,35.7300187899844,35.7886762627863,49558.5790035005,0.0,1.0
2022-05-13,46.6831,46.7,46.55,46.556,17402,35.5625021890864,35.5753763616884,35.4611085575288,35.4656792696952,22843.7049193155,0.0,1.0
2022-05-16,46.445,46.51,46.39,46.39,11138,35.3811210946171,35.4306371430862,35.3392228997586,35.3392228997586,14620.9162964795,0.0,1.0
2022-05-17,46.227,46.27,46.15,46.27,164012,35.2150518859051,35.2478086564309,35.1563944131032,35.2478086564309,215299.490358968,0.0,1.0
2022-05-18,46.1601,46.29,46.136,46.2284,29755,35.1640884452499,35.2630443636522,35.1457294180483,35.2161183854106,39059.5586641899,0.0,1.0
2022-05-19,46.09,46.23,46.0675,46.17,20660,35.1106872914394,35.2173372419883,35.0935471208154,35.1716301203245,27120.5001513077,0.0,1.0
2022-05-20,45.86,45.95,45.81,45.95,8972,34.9354766583946,35.0040373408904,34.8973873903414,35.0040373408904,11777.5957094643,0.0,1.0
2022-05-23,45.905,45.96,45.87,45.87,17176,34.9697569996425,35.011655194501,34.9430945120053,34.9430945120053,22547.0334268568,0.0,1.0
2022-05-24,45.79,45.86,45.77,45.83,50253,34.8821516831202,34.9354766583946,34.8669159758989,34.9126230975627,65967.4004890449,0.0,1.0
2022-05-25,45.635,45.67,45.61,45.66,12362,34.7640749521552,34.7907374397925,34.7450303181286,34.7831195861818,16227.668096344,0.0,1.0
2022-05-26,45.57,45.59,45.456,45.475,25713,34.8388822746117,34.8541725455244,34.7517277304093,34.7662534877764,33633.1516253576,0.1632,1.0
2022-05-27,45.75,45.81,45.6491,45.6491,16347,34.9764947128261,35.0223655255643,34.8993552960715,34.8993552960715,21382.2241519745,0.0,1.0
2022-05-31,45.74,45.8,45.71,45.76,51072,34.9688495773698,35.0147203901079,34.9459141710007,34.9841398482825,66803.2637113625,0.0,1.0
2022-06-01,45.85,45.91,45.81,45.81,2784,35.0529460673897,35.0988168801278,35.0223655255643,35.0223655255643,3641.53129253668,0.0,1.0
2022-06-02,46.0799,46.09,45.9001,45.9001,7361,35.2287077315313,35.2364293183422,35.091248196026,35.091248196026,9628.34477168192,0.0,1.0
2022-06-03,46.18,46.2,46.1324,46.16,3418,35.3052355374494,35.3205258083621,35.2688446926772,35.2899452665367,4470.81679521924,0.0,1.0
2022-06-06,46.36,46.44,46.34,46.44,3723,35.4428479756638,35.5040090593146,35.4275577047511,35.5040090593146,4869.76329098924,0.0,1.0
2022-06-07,46.41,46.46,46.385,46.42,23951,35.4810736529456,35.5192993302274,35.4619608143047,35.4887187884019,31328.4180989748,0.0,1.0
2022-06-08,46.38,46.4399,46.38,46.43,319,35.4581382465765,35.5039326079601,35.4581382465765,35.4963639238583,417.258793936495,0.0,1.0
2022-06-09,46.34,46.42,46.34,46.4,426,35.4275577047511,35.4887187884019,35.4275577047511,35.4734285174892,557.217072780397,0.0,1.0
2022-06-10,46.185,46.3751,46.185,46.3751,71707,35.3090581051776,35.4543921302029,35.3090581051776,35.4543921302029,93794.283187474,0.0,1.0
2022-06-13,45.779,46.25,45.77,46.25,50592,34.9986656056496,35.3587514856439,34.9917849837388,35.3587514856439,66175.4134885113,0.0,1.0
2022-06-14,45.765,45.87,45.6515,45.71,8158,34.9879624160107,35.0682363383024,34.901190128581,34.9459141710007,10670.8377458743,0.0,1.0
2022-06-15,45.55,45.82,45.46,45.545,16110,34.823592003699,35.0300106610206,34.7547857845918,34.8197694359708,21072.2231044418,0.0,1.0
2022-06-16,45.49,45.49,45.38,45.39,5410,34.7777211909609,34.7777211909609,34.693624700941,34.7012698363973,7076.39522005152,0.0,1.0
2022-06-17,45.49,45.56,45.37,45.37,18784,34.7777211909609,34.8312371391554,34.6859795654846,34.6859795654846,24569.8720542417,0.0,1.0
2022-06-21,45.635,45.82,45.4,45.43,38288,34.888575655078,35.0300106610206,34.7089149718537,34.7318503782228,50081.5194427602,0.0,1.0
2022-06-22,45.64,45.86,45.6,45.625,75498,34.8923982228062,35.060591202846,34.8618176809808,34.8809305196217,98752.9919267005,0.0,1.0
2022-06-23,45.4,45.42,45.37,45.41,10898,34.8460687019407,34.8614193929988,34.8230426653535,34.8537440474698,14198.7093072696,0.1794,1.0
2022-06-24,45.185,45.22,45.14,45.1843,10963,34.6810487730659,34.7079124824176,34.6465097181851,34.6805114988788,14283.3960484122,0.0,1.0
2022-06-27,45.18,45.23,45.12,45.19,18606,34.6772111003013,34.7155878279466,34.631159027127,34.6848864458304,24241.2539338464,0.0,1.0
2022-06-28,45.035,45.11,45.035,45.0987,6014,34.5659185901299,34.6234836815979,34.5659185901299,34.6148105411501,7835.47786510545,0.0,1.0
2022-06-29,44.9884,45.05,44.95,45.05,13152,34.5301514799645,34.5774316084235,34.5006781531329,34.5774316084235,17135.3849155083,0.0,1.0
2022-06-30,44.77,44.95,44.72,44.95,72817,34.3625219336098,34.5006781531329,34.3241452059645,34.5006781531329,94871.2989197511,0.0,1.0
2022-07-01,44.6,44.6499,44.55,44.595,2108,34.2320410596158,34.2703410338058,34.1936643319704,34.2282033868512,2746.45615890294,0.0,1.0
2022-07-05,44.6,44.71,44.53,44.53,4700,34.2320410596158,34.3164698604354,34.1783136409123,34.1783136409123,6123.5028210834,0.0,1.0
2022-07-06,44.545,44.545,44.49,44.49,4642,34.1898266592059,34.1898266592059,34.1476122587961,34.1476122587961,6047.93619052536,0.0,1.0
2022-07-07,44.535,44.54,44.45,44.47,14578,34.1821513136769,34.1859889864414,34.1169108766798,34.132261567738,18993.2817288838,0.0,1.0
2022-07-08,44.5799,44.63,44.5301,44.56,6092,34.2166136151023,34.2550670962029,34.1783903943676,34.2013396774995,7937.10195447663,0.0,1.0
2022-07-11,44.504,44.53,44.44,44.475,5412,34.1583577425368,34.1783136409123,34.1092355311508,34.1360992405025,7051.1483548305,0.0,1.0
2022-07-12,44.52,44.52,44.48,44.52,1347,34.1706382953833,34.1706382953833,34.139936913267,34.1706382953833,1754.96985106369,0.0,1.0
2022-07-13,44.58,44.62,44.53,44.57,1235,34.2166903685576,34.2473917506739,34.1783136409123,34.2090150230286,1609.04808171022,0.0,1.0
2022-07-14,44.45,44.49,44.42,44.4398,2199,34.1169108766798,34.1476122587961,34.0938848400926,34.1090820242402,2865.01759650264,0.0,1.0
2022-07-15,44.49,44.53,44.49,44.529,1338,34.1476122587961,34.1783136409123,34.1476122587961,34.1775461063594,1743.24399459778,0.0,1.0
2022-07-18,44.59,44.6,44.54,44.54,15842,34.2243657140867,34.2320410596158,34.1859889864414,34.1859889864414,20640.113125873,0.0,1.0
2022-07-19,44.869,44.88,44.7008,44.75,68141,34.4385078543475,34.4469507344295,34.3094085425487,34.3471712425517,88779.0650492435,0.0,1.0
2022-07-20,44.99,44.99,44.93,44.93,19620,34.5313795352492,34.5313795352492,34.4853274620748,34.4853274620748,25562.3670956715,0.0,1.0
2022-07-21,44.765,44.789,44.765,44.789,139,34.5719053596426,34.5904405038095,34.5719053596426,34.5904405038095,179.982414485712,0.2778,1.0
2022-07-22,44.865,44.91,44.8301,44.84,4896,34.6491351270047,34.6838885223177,34.6221819381953,34.6298276851642,6339.52446994277,0.0,1.0
2022-07-25,44.92,44.95,44.91,44.95,9354,34.6916114990539,34.7147804292625,34.6838885223177,34.7147804292625,12111.9101086284,0.0,1.0
2022-07-26,44.9123,44.98,44.9,44.98,17647,34.685664806967,34.7379493594711,34.6761655455814,34.7379493594711,22849.9976145997,0.0,1.0
2022-07-27,45.02,45.08,44.96,45.04,8288,34.768841266416,34.8151791268332,34.7225034059987,34.7842872198884,10731.6133183998,0.0,1.0
2022-07-28,45.1,45.15,45.05,45.05,7242,34.8306250803056,34.8692399639867,34.7920101966246,34.7920101966246,9377.21327845703,0.0,1.0
2022-07-29,45.265,45.265,45.23,45.265,6626,34.9580541964531,34.9580541964531,34.9310237778764,34.9580541964531,8579.59336965703,0.0,1.0
2022-08-01,45.3564,45.41,45.3,45.365,313222,35.0286422038221,35.0700373591281,34.9850846150298,35.0352839638152,405571.595899594,0.0,1.0
2022-08-02,45.395,45.45,45.3501,45.44,7398,35.0584528940238,35.100929266073,35.0237767284782,35.0932062893368,9579.20793068559,0.0,1.0
2022-08-03,45.44,45.48,45.3701,45.44,2688,35.0932062893368,35.1240981962816,35.0392226819507,35.0932062893368,3480.52323839995,0.0,1.0
2022-08-04,45.49,45.53,45.44,45.53,1530,35.1318211730178,35.1627130799627,35.0932062893368,35.1627130799627,1981.10139685712,0.0,1.0
2022-08-05,45.55,45.6,45.49,45.59,2099,35.1781590334351,35.2167739171161,35.1318211730178,35.2090509403799,2717.86394248568,0.0,1.0
2022-08-08,45.68,45.7688,45.677,45.677,9556,35.2785577310058,35.3471377644233,35.2762408379849,35.2762408379849,12373.4672865141,0.0,1.0
2022-08-09,45.74,45.7999,45.7,45.75,15312,35.3248955914231,35.371156222073,35.2940036844782,35.3326185681593,19826.5520187426,0.0,1.0
2022-08-10,45.9,45.9,45.79,45.83,4249,35.4484632192024,35.4484632192024,35.3635104751041,35.3944023820489,5501.76459819993,0.0,1.0
2022-08-11,46.0,46.04,45.9805,46.04,2313,35.5256929865645,35.5565848935093,35.5106331819289,35.5565848935093,2994.95917054282,0.0,1.0
2022-08-12,46.11,46.15,46.0401,46.14,4725,35.6106457306628,35.6415376376077,35.5566621232767,35.6338146608714,6118.10725499992,0.0,1.0
2022-08-15,46.29,46.3499,46.21,46.21,4679,35.7496593119146,35.7959199425645,35.6878754980249,35.6878754980249,6058.54472934277,0.0,1.0
2022-08-16,46.2837,46.31,46.24,46.25,4792,35.7447938365708,35.765105265387,35.7110444282335,35.7187674049698,6204.86136845706,0.0,1.0
2022-08-17,46.24,46.3107,46.23,46.3107,33663,35.7110444282335,35.7656458737585,35.7033214514973,35.7656458737585,43588.1152433995,0.0,1.0
2022-08-18,46.3095,46.4,46.305,46.39,4681,35.7647191165502,35.8346120560129,35.7612437770189,35.8268890792767,6061.13440437135,0.0,1.0
2022-08-19,46.285,46.3691,46.28,46.311,22598,35.7457978235465,35.810748057898,35.7419363351784,35.7658775630606,29260.7381478282,0.0,1.0
2022-08-22,46.3978,46.4085,46.35,46.4085,7363,35.8329130011309,35.8411765862387,35.7959971723319,35.8411765862387,9533.88861768559,0.0,1.0
2022-08-23,46.2997,46.36,46.29,46.35,11414,35.7571505993487,35.8037201490681,35.7496593119146,35.7959971723319,14779.275388057,0.0,1.0
2022-08-24,46.32,46.34,46.3,46.3,4791,35.7728282421232,35.7882741955956,35.7573822886508,35.7573822886508,6203.56653094278,0.0,1.0
2022-08-25,46.045,46.059,46.029,46.029,2353,35.7622477639946,35.7731212892133,35.7498208780304,35.7498208780304,3029.56027023225,0.2613,1.0
2022-08-26,45.9919,46.0807,45.99,46.0807,11805,35.7210060362008,35.7899752533023,35.7195303434925,35.7899752533023,15199.3025882242,0.0,1.0
2022-08-29,45.99,46.04,45.9701,46.01,31135,35.7195303434925,35.7583643621308,35.7040744040745,35.7350639509478,40087.2753989294,0.0,1.0
2022-08-30,45.89,45.96,45.8501,45.96,14115,35.6418623062159,35.6962299323095,35.6108727593426,35.6962299323095,18173.4990286138,0.0,1.0
2022-08-31,45.835,45.89,45.835,45.89,2908,35.5991448857138,35.6418623062159,35.5991448857138,35.6418623062159,3744.13993448167,0.0,1.0
2022-09-01,45.76,45.77,45.74,45.76,91927,35.5408938577564,35.5486606614841,35.5253602503011,35.5408938577564,118358.85548731,0.0,1.0
2022-09-02,45.7891,45.83,45.76,45.8,22353,35.5634952566039,35.59526148385,35.5408938577564,35.571961072667,28780.178801743,0.0,1.0
2022-09-06,45.785,45.81,45.75,45.77,12544,35.5603108670755,35.5797278763947,35.5331270540287,35.5486606614841,16150.7879429636,0.0,1.0
2022-09-07,45.74,45.76,45.74,45.75,14977,35.5253602503011,35.5408938577564,35.5253602503011,35.5331270540287,19283.3506873219,0.0,1.0
2022-09-08,45.7171,45.74,45.71,45.73,28025,35.5075742697648,35.5253602503011,35.5020598391181,35.5175934465734,36083.0542172795,0.0,1.0
2022-09-09,45.815,45.83,45.78,45.79,9355,35.5836112782585,35.59526148385,35.5564274652117,35.5641942689394,12044.8518181142,0.0,1.0
2022-09-12,45.82,45.83,45.81,45.829,4948,35.5874946801223,35.59526148385,35.5797278763947,35.5944848034772,6370.70302469578,0.0,1.0
2022-09-13,45.7415,45.8099,45.74,45.8,2166,35.5265252708602,35.5796502083574,35.5253602503011,35.571961072667,2788.79198696262,0.0,1.0
2022-09-14,45.68,45.6928,45.67,45.68,7496,35.4787594279351,35.4887009367065,35.4709926242075,35.4787594279351,9651.33182561026,0.0,1.0
2022-09-15,45.6005,45.648,45.592,45.648,3697,35.4170133383003,35.4539056560066,35.4104115551318,35.4539056560066,4760.00183554977,0.0,1.0
2022-09-16,45.565,45.58,45.55,45.58,29579,35.3894411850671,35.4010913906586,35.3777909794756,35.4010913906586,38083.8772771779,0.0,1.0
2022-09-19,45.535,45.57,45.5,45.56,29351,35.3661407738841,35.3933245869309,35.3389569608373,35.3855577832033,37790.3202259187,0.0,1.0
2022-09-20,45.48,45.51,45.46,45.51,15991,35.323423353382,35.346723764565,35.3078897459267,35.346723764565,20588.9070468695,0.0,1.0
2022-09-21,45.4296,45.48,45.36,45.44,37603,35.2842786625946,35.323423353382,35.2302217086501,35.2923561384714,48415.0254320201,0.0,1.0
2022-09-22,45.0862,45.17,45.06,45.17,192719,35.1887951775284,35.2541992487492,35.1683466492947,35.2541992487492,246924.264782694,0.22046206,1.0
2022-09-23,44.97,45.02,44.8599,45.02,54989,35.0981036133773,35.1371275222203,35.0121729661051,35.1371275222203,70455.5253822174,0.0,1.0
2022-09-26,44.66,44.76,44.65,44.74,138026,34.8561553785508,34.9342031962368,34.8483505967822,34.9185936326996,176847.994078924,0.0,1.0
2022-09-27,44.4593,44.51,44.44,44.46,14742,34.6995134084551,34.7390836520219,34.6844501796417,34.7000597431789,18888.4205056402,0.0,1.0
2022-09-28,44.47,44.62,44.39,44.39,22410,34.7078645249475,34.8249362514764,34.6454262707987,34.6454262707987,28713.1667027131,0.0,1.0
2022-09-29,44.1723,44.209,44.14,44.15,5387,34.4755161716964,34.5041597207871,34.4503067265838,34.4581115083524,6902.178894579,0.0,1.0
2022-09-30,44.059,44.07,44.03,44.05,18631,34.3870879942582,34.3956732542036,34.3644541271292,34.3800636906664,23871.2632234827,0.0,1.0
2022-10-03,44.045,44.05,44.01,44.0323,9451,34.3761612997821,34.3800636906664,34.3488445635921,34.366249226936,12109.2431283955,0.0,1.0
2022-10-04,44.07,44.1,44.0482,44.05,25339,34.3956732542036,34.4190875995094,34.3786588299481,34.3800636906664,32465.9942472132,0.0,1.0
2022-10-05,44.21,44.21,44.15,44.2099,16553,34.504940198964,34.504940198964,34.4581115083524,34.5048621511463,21208.7928795185,0.0,1.0
2022-10-06,44.1957,44.21,44.1957,44.2,1212,34.4937793610349,34.504940198964,34.4937793610349,34.4971354171954,1552.89415634486,0.0,1.0
2022-10-07,44.175,44.2,43.911,44.2,17791,34.4776234627739,34.4971354171954,34.271577224083,34.4971354171954,22794.9999468081,0.0,1.0
2022-10-10,44.145,44.23,44.11,44.23,17365,34.4542091174681,34.5205497625012,34.426892381278,34.5205497625012,22249.1807136374,0.0,1.0
2022-10-11,44.13,44.15,44.13,44.14,14657,34.4425019448152,34.4581115083524,34.4425019448152,34.4503067265838,18779.5129121672,0.0,1.0
2022-10-12,44.0671,44.14,44.0671,44.14,16501,34.3934098674907,34.4503067265838,34.3934098674907,34.4503067265838,21142.1670576292,0.0,1.0
2022-10-13,44.0,44.05,43.98,44.01,34695,34.3410397818235,34.3800636906664,34.3254302182863,34.3488445635921,44453.5171240799,0.0,1.0
2022-10-14,44.028,44.05,44.01,44.0499,4659,34.3628931707755,34.3800636906664,34.3488445635921,34.3799856428488,5969.41738812765,0.0,1.0
2022-10-17,44.0965,44.11,44.0,44.101,54538,34.4163559258904,34.426892381278,34.3410397818235,34.4198680776863,69877.6745039076,0.0,1.0
2022-10-18,44.155,44.16,44.14,44.14,16932,34.4620138992367,34.465916290121,34.4503067265838,34.4503067265838,21694.3926198277,0.0,1.0
2022-10-19,44.16,44.18,44.15,44.18,5386,34.465916290121,34.4815258536582,34.4581115083524,34.4815258536582,6900.89762877344,0.0,1.0
2022-10-20,44.18,44.21,44.18,44.19,13353,34.4815258536582,34.504940198964,34.4815258536582,34.4893306354268,17108.7423017103,0.0,1.0
2022-10-21,44.2,44.23,44.2,44.219,26912,34.4971354171954,34.5205497625012,34.4971354171954,34.5119645025557,34481.425359367,0.0,1.0
2022-10-24,44.2798,44.34,44.2798,44.33,20001,34.5594175757088,34.6064023619557,34.5594175757088,34.5985975801871,25626.5973771069,0.0,1.0
2022-10-25,44.3298,44.33,44.31,44.32,11604,34.5984414845518,34.5985975801871,34.5829880166499,34.5907927984185,14867.808407777,0.0,1.0
2022-10-26,44.34,44.5,44.32,44.5,17203,34.6064023619557,34.7312788702533,34.5907927984185,34.7312788702533,22041.6156531358,0.0,1.0
2022-10-27,44.0398,44.053,44.02,44.03,27044,34.6150656697189,34.6254408046387,34.5995029673392,34.607362918036,34407.3405078614,0.3113,1.0
2022-10-28,44.0598,44.0699,44.02,44.02,4763,34.6307855711125,34.6387241213163,34.5995029673392,34.5995029673392,6059.83444900694,0.0,1.0
2022-10-31,44.11,44.13,44.07,44.07,28162,34.6702425236105,34.6859624250041,34.6388027208232,34.6388027208232,35829.7412876198,0.0,1.0
2022-11-01,44.07,44.09,44.069,44.069,27185,34.6388027208232,34.6545226222168,34.6380167257536,34.6380167257536,34586.7309460957,0.0,1.0
2022-11-02,44.12,44.19,44.12,44.19,5846,34.6781024743073,34.7331221291849,34.6781024743073,34.7331221291849,7437.70568735976,0.0,1.0
2022-11-03,44.1298,44.19,44.1108,44.19,5850,34.6858052259901,34.7331221291849,34.6708713196662,34.7331221291849,7442.79477780614,0.0,1.0
2022-11-04,44.18,44.19,44.1619,44.1619,3833,34.7252621784881,34.7331221291849,34.7110356677269,34.7110356677269,4876.6209202275,0.0,1.0
2022-11-07,44.2649,44.27,44.25,44.26,14383,34.791993159904,34.7960017347594,34.7802818333657,34.7881417840625,18299.0969725103,0.0,1.0
2022-11-08,44.29,44.31,44.29,44.3001,12043,34.811721636153,34.8274415375466,34.811721636153,34.8196601863567,15321.9790613879,0.0,1.0
2022-11-09,44.325,44.35,44.32,44.34,6207,34.8392314635918,34.8588813403338,34.8353014882434,34.851021389637,7896.99610014404,0.0,1.0
2022-11-10,44.5301,44.54,44.48,44.48,3004,35.0004390523833,35.0082204035731,34.9610606993923,34.9610606993923,3821.90692521873,0.0,1.0
2022-11-11,44.675,44.68,44.6,44.6,15981,35.11432973798,35.1182597133284,35.0553801077539,35.0553801077539,20332.1886058324,0.0,1.0
2022-11-14,44.7,44.7599,44.6759,44.6759,25531,35.133979614722,35.1810607193959,35.1150371335427,35.1150371335427,32482.3920465245,0.0,1.0
2022-11-15,44.8,44.8399,44.765,44.77,17943,35.2125791216901,35.2439403249703,35.1850692942512,35.1889992695996,22828.3874697736,0.0,1.0
2022-11-16,44.88,44.9,44.8699,44.87,9120,35.2754587272645,35.2911786286581,35.2675201770607,35.2675987765677,11603.126217708,0.0,1.0
2022-11-17,44.8815,44.92,44.86,44.92,17392,35.276637719869,35.3068985300517,35.2597388258709,35.3068985300517,22127.3652607871,0.0,1.0
2022-11-18,44.91,44.93,44.89,44.92,4622,35.2990385793549,35.3147584807485,35.2833186779613,35.3068985300517,5880.44401077264,0.0,1.0
2022-11-21,45.045,45.15,45.03,45.11,16290,35.4051479137618,35.4876773960783,35.3933579877166,35.456237593291,20725.320842814,0.0,1.0
2022-11-22,45.0656,45.1,45.06,45.08,7491,35.4213394121972,35.4483776425942,35.416937839807,35.4326577412006,9530.59413342663,0.0,1.0
2022-11-23,45.155,45.19,45.0725,45.15,16568,35.4916073714267,35.5191171988655,35.426762778178,35.4876773960783,21079.0126288362,0.0,1.0
2022-11-25,44.92,44.98,44.92,44.98,2703,35.5470832335627,35.5945637543555,35.5470832335627,35.5945637543555,3415.71653579046,0.30558042,1.0
2022-11-28,44.97,45.07,44.9289,45.07,13537,35.5866503342233,35.6657845355447,35.5541261774802,35.6657845355447,17106.3835534575,0.0,1.0
2022-11-29,44.9152,44.98,44.915,44.98,2585,35.5432847918992,35.5945637543555,35.5431265234966,35.5945637543555,3266.60275435382,0.0,1.0
2022-11-30,45.05,45.06,44.9,44.9,18933,35.6499576952804,35.6578711154126,35.5312563932984,35.5312563932984,23925.1798638997,0.0,1.0
2022-12-01,45.08,45.11,45.025,45.069,11372,35.6736979556769,35.6974382160733,35.6301741449501,35.6649931935315,14370.524766929,0.0,1.0
2022-12-02,45.15,45.15,45.065,45.065,6940,35.7290918966018,35.7290918966018,35.6618278254786,35.6618278254786,8769.91223025744,0.0,1.0
2022-12-05,45.1,45.15,45.04,45.06,9814,35.6895247959411,35.7290918966018,35.6420442751483,35.6578711154126,12401.7173815197,0.0,1.0
2022-12-06,45.13,45.13,45.05,45.13,6311,35.7132650563375,35.7132650563375,35.6499576952804,35.7132650563375,7975.05995463325,0.0,1.0
2022-12-07,45.12,45.14,45.0895,45.0895,27636,35.7053516362054,35.7211784764697,35.6812157048024,35.6812157048024,34922.9530829099,0.0,1.0
2022-12-08,45.13,45.1693,45.1,45.129,14529,35.7132650563375,35.7443647974568,35.6895247959411,35.7124737143243,18359.9502584165,0.0,1.0
2022-12-09,45.0545,45.15,45.02,45.15,42449,35.6535187343399,35.7290918966018,35.626217434884,35.7290918966018,53641.7873576654,0.0,1.0
2022-12-12,45.115,45.15,45.102,45.102,3476,35.7013949261393,35.7290918966018,35.6911074799676,35.6911074799676,4392.53817181194,0.0,1.0
2022-12-13,45.165,45.28,45.15,45.21,14567,35.7409620268,35.8319663583196,35.7290918966018,35.7765724173946,18407.9699507435,0.0,1.0
2022-12-14,45.195,45.23,45.164,45.18,2222,35.7647022871964,35.7923992576589,35.7401706847868,35.7528321569982,2807.88832501903,0.0,1.0
2022-12-15,45.24,45.2593,45.165,45.1785,10288,35.8003126777911,35.8155855786461,35.7409620268,35.7516451439784,13000.699859494,0.0,1.0
2022-12-16,45.155,45.2,45.1323,45.19,4252,35.7330486066679,35.7686589972625,35.7150851429679,35.7607455771304,5373.15083617501,0.0,1.0
2022-12-19,45.1499,45.18,45.089,45.12,18431,35.7290127624005,35.7528321569982,35.6808200337958,35.7053516362054,23290.814454737,0.0,1.0
2022-12-20,45.16,45.1699,45.09,45.09,13737,35.7370053167339,35.7448396026648,35.681611375809,35.681611375809,17359.1187762315,0.0,1.0
2022-12-21,45.2,45.21,45.1713,45.2,2503,35.7686589972625,35.7765724173946,35.7459474814833,35.7686589972625,3162.98131301648,0.0,1.0
2022-12-22,44.78,44.7899,44.7,44.7899,6372,35.7538609016154,35.7617653952046,35.6899862059448,35.7617653952046,7980.6251074582,0.4013,1.0
2022-12-23,44.8,44.92,44.765,44.768,14188,35.7698295755331,35.865641619039,35.7418843961772,35.7442796972648,17769.7911212519,0.0,1.0
2022-12-27,44.815,44.87,44.815,44.855,4496,35.7818060809713,35.8257199342448,35.7818060809713,35.8137434288066,5631.02487180352,0.0,1.0
2022-12-28,44.7592,44.805,44.7592,44.805,3042,35.7372534807411,35.7738217440125,35.7372534807411,35.7738217440125,3809.95944395603,0.0,1.0
2022-12-29,44.775,44.81,44.7102,44.77,4594,35.749868733136,35.7778139124919,35.6981302296428,35.7458765646566,5753.76518262131,0.0,1.0
2022-12-30,44.8049,44.84,44.76,44.8399,7765,35.7737419006429,35.8017669233684,35.7378922276978,35.8016870799988,9725.29095408238,0.0,1.0
2023-01-03,44.855,44.8722,44.8213,44.86,1393,35.8137434288066,35.8274764883758,35.7868362132554,35.817735597286,1744.66584662418,0.0,1.0
2023-01-04,44.915,44.95,44.86,44.86,2054,35.8616494505595,35.8895946299154,35.817735597286,35.817735597286,2572.53671856861,0.0,1.0
2023-01-05,44.94,44.98,44.83,44.83,3176,35.8816102929566,35.9135476407919,35.7937825864095,35.7937825864095,3977.78803221708,0.0,1.0
2023-01-06,45.05,45.11,45.045,45.0694,4718,35.9694379995037,36.0173440212566,35.9654458310243,35.9849276132038,5909.06924937033,0.0,1.0
2023-01-09,45.2676,45.2676,45.18,45.24,16981,36.1431771717277,36.1431771717277,36.0732343799684,36.1211404017213,21267.8899795586,0.0,1.0
2023-01-10,45.26,45.3,45.2101,45.26,3297,36.137109075639,36.1690464234743,36.0972672342144,36.137109075639,4129.3347425125,0.0,1.0
2023-01-11,45.364,45.4,45.34,45.37,3933,36.2201461800108,36.2488897930625,36.2009837713096,36.224936782186,4925.89431067688,0.0,1.0
2023-01-12,45.446,45.47,45.37,45.44,10888,36.2856177430731,36.3047801517743,36.224936782186,36.2808271408978,13636.6990222858,0.0,1.0
2023-01-13,45.535,45.55,45.475,45.475,8410,36.3566783420066,36.3686548474449,36.3087723202537,36.3087723202537,10533.1225916076,0.0,1.0
2023-01-17,45.62,45.74,45.61,45.61,12828,36.4245452061567,36.5203572496625,36.4165608691978,36.4165608691978,16066.4561956173,0.0,1.0
2023-01-18,45.72,45.7499,45.7,45.7,6642,36.5043885757449,36.5282617432518,36.4884199018272,36.4884199018272,8318.7871882827,0.0,1.0
2023-01-19,45.77,45.78,45.65,45.75,5642,36.544310260539,36.5522945974978,36.4484982170331,36.5283415866214,7066.33503708085,0.0,1.0
2023-01-20,45.81,45.8226,45.8,45.8011,3432,36.5762476083743,36.5863078729424,36.5682632714155,36.569141548481,4298.41578292476,0.0,1.0
2023-01-23,45.8,45.83,45.7947,45.82,15911,36.5682632714155,36.592216282292,36.5640315728273,36.5842319453331,19927.7661777727,0.0,1.0
2023-01-24,45.89,45.959,45.89,45.959,4420,36.6401223040449,36.6952142290608,36.6401223040449,36.6952142290608,5535.83850831219,0.0,1.0
2023-01-25,45.975,46.02,45.9471,45.9471,14848,36.7079891681949,36.7439186845096,36.6857128680798,36.6857128680798,18596.4095410451,0.0,1.0
2023-01-26,45.7569,45.8,45.72,45.785,6930,36.7203648904811,36.7549530668388,36.6907522754556,36.7429154184544,8635.4075714046,0.2336,1.0
2023-01-27,45.8018,45.841,45.7601,45.84,15615,36.7563975846449,36.7878559724226,36.7229329221364,36.7870534625303,19457.7040732298,0.0,1.0
2023-01-30,45.865,45.92,45.84,45.8885,16775,36.8071162098375,36.8512542539134,36.7870534625303,36.8259751923063,20903.1691212572,0.0,1.0
2023-01-31,45.97,45.97,45.91,45.96,18732,36.8913797485279,36.8913797485279,36.8432291549906,36.883354649605,23341.7683445239,0.0,1.0
2023-02-01,46.0195,46.12,45.955,46.12,197359,36.9311039881962,37.0117562323713,36.8793421001436,37.0117562323713,245927.186563469,0.0,1.0
2023-02-02,46.035,46.08,46.035,46.06,10779,36.9435428915267,36.9796558366797,36.9435428915267,36.9636056388339,13431.6101316263,0.0,1.0
2023-02-03,46.025,46.05,45.99,45.99,14387,36.9355177926038,36.955580539911,36.9074299463737,36.9074299463737,17927.5048672147,0.0,1.0
2023-02-06,46.0148,46.05,46.0139,46.05,1344,36.9273321917024,36.955580539911,36.9266099327994,36.955580539911,1674.74571081786,0.0,1.0
2023-02-07,46.05,46.14,46.026,46.026,9614,36.955580539911,37.027806430217,36.9363203024961,36.9363203024961,11979.9146308057,0.0,1.0
2023-02-08,46.02,46.11,46.02,46.02,7161,36.9315052431424,37.0037311334484,36.9315052431424,36.9315052431424,8923.25449045141,0.0,1.0
2023-02-09,46.0697,46.12,46.0667,46.1072,10696,36.9713899847891,37.0117562323713,36.9689824551122,37.00148410575,13328.1846152588,0.0,1.0
2023-02-10,46.0578,46.09,46.05,46.055,3183,36.9618401170709,36.9876809356026,36.955580539911,36.9595930893725,3966.30624816462,0.0,1.0
2023-02-13,46.02,46.06,46.02,46.06,3375,36.9315052431424,36.9636056388339,36.9315052431424,36.9636056388339,4205.55563542431,0.0,1.0
2023-02-14,46.0598,46.1,46.02,46.02,5768,36.9634451368555,36.9957060345255,36.9315052431424,36.9315052431424,7187.45034225998,0.0,1.0
2023-02-15,46.0547,46.1,46.02,46.1,14428,36.9593523364048,36.9957060345255,36.9315052431424,36.9957060345255,17978.5945801191,0.0,1.0
2023-02-16,46.06,46.08,46.0345,46.08,10611,36.9636056388339,36.9796558366797,36.9431416365805,36.9796558366797,13222.2669177741,0.0,1.0
2023-02-17,46.045,46.09,46.03,46.06,3623,36.9515679904496,36.9876809356026,36.9395303420652,36.9636056388339,4514.58609396809,0.0,1.0
2023-02-21,46.0,46.0,45.965,46.0,4802,36.9154550452966,36.9154550452966,36.8873671990665,36.9154550452966,5983.72686260964,0.0,1.0
2023-02-22,45.93,45.98,45.89,45.915,7439,36.8592793528363,36.8994048474508,36.8271789571448,36.847241704452,9269.66766575452,0.0,1.0
2023-02-23,45.7,45.73,45.65,45.65,3766,36.8926637643556,36.9168821431943,36.8522997996243,36.8522997996243,4665.05213880173,0.2716,1.0
2023-02-24,45.69,45.729,45.65,45.6784,3070,36.8845909714093,36.9160748638997,36.8522997996243,36.8752265315917,3802.896990473,0.0,1.0
2023-02-27,45.715,45.76,45.68,45.76,6588,36.9047729537749,36.941100522033,36.8765181784631,36.941100522033,8160.74442124956,0.0,1.0
2023-02-28,45.676,45.69,45.62,45.642,2247,36.8732890612846,36.8845909714093,36.8280814207856,36.8458415652673,2783.4233021475,0.0,1.0
2023-03-01,45.67,45.7,45.64,45.65,4763,36.8684453855168,36.8926637643556,36.8442270066781,36.8522997996243,5900.06461420941,0.0,1.0
2023-03-02,45.64,45.68,45.5901,45.66,8025,36.8442270066781,36.8765181784631,36.8039437698763,36.8603725925706,9940.79750766964,0.0,1.0
2023-03-03,45.685,45.72,45.64,45.675,34455,36.8805545749362,36.9088093502481,36.8442270066781,36.8724817819899,42680.3960282564,0.0,1.0
2023-03-06,45.72,45.76,45.69,45.7599,2781,36.9088093502481,36.941100522033,36.8845909714093,36.9410197941036,3444.90440733075,0.0,1.0
2023-03-07,45.735,45.76,45.707,45.76,4635,36.9209185396674,36.941100522033,36.8983147194179,36.941100522033,5741.50734555126,0.0,1.0
2023-03-08,45.705,45.76,45.67,45.76,7306,36.8967001608287,36.941100522033,36.8684453855168,36.941100522033,9050.1516001289,0.0,1.0
2023-03-09,45.685,45.73,45.66,45.695,2294,36.8805545749362,36.9168821431943,36.8603725925706,36.8886273678824,2841.64354923292,0.0,1.0
2023-03-10,45.6849,45.78,45.61,45.73,5721,36.8804738470067,36.9572461079255,36.8200086278393,36.9168821431943,7086.76667182281,0.0,1.0
2023-03-13,45.64,45.72,45.51,45.51,4017,36.8442270066781,36.9088093502481,36.7392806983768,36.7392806983768,4975.97303281108,0.0,1.0
2023-03-14,45.395,45.48,45.31,45.425,8182,36.646443579495,36.7150623195381,36.5778248394519,36.6706619583337,10135.2779075082,0.0,1.0
2023-03-15,45.425,45.81,45.3201,45.3301,24948,36.6706619583337,36.9814644867643,36.5859783603276,36.5940511532738,30903.802644404,0.0,1.0
2023-03-16,45.2299,45.31,45.2299,45.29,2029,36.5131617679524,36.5778248394519,36.5131617679524,36.5616792535594,2513.38045396408,0.0,1.0
2023-03-17,45.098,45.1967,45.08,45.17,28383,36.4066816289914,36.4863600953709,36.3921506016882,36.4648057382044,35158.8355962851,0.0,1.0
2023-03-20,45.0759,45.16,44.98,44.99,25421,36.3888407565802,36.4567329452581,36.3114226722257,36.3194954651719,31489.7213012424,0.0,1.0
2023-03-21,45.06,45.12,45.01,45.01,4824,36.3760050157957,36.4244417734731,36.3356410510644,36.3356410510644,5975.62706255431,0.0,1.0
2023-03-22,45.155,45.3,45.08,45.18,87952,36.452696548785,36.5697520465056,36.3921506016882,36.4728785311506,108948.663226737,0.0,1.0
2023-03-23,44.905,44.96,44.8201,44.858,4633,36.486037183653,36.5307255712513,36.417054563524,36.4478489251599,5702.04059028946,0.2913,1.0
2023-03-24,44.9177,44.97,44.845,44.87,34587,36.4963561386075,36.5388507326328,36.437286215364,36.4575991188178,42567.7698891305,0.0,1.0
2023-03-27,44.925,44.975,44.8907,44.96,13123,36.502287506416,36.5429133133236,36.4744182028775,36.5307255712513,16151.0638174765,0.0,1.0
2023-03-28,44.965,45.0,44.965,44.999,7365,36.5347881519421,36.5632262167773,36.5347881519421,36.5624137006392,9064.43534372584,0.0,1.0
2023-03-29,45.075,45.09,45.03,45.06,9291,36.6241649271386,36.6363526692109,36.5876017009219,36.6119771850664,11434.8498002114,0.0,1.0
2023-03-30,45.17,45.2,45.131,45.14,6063,36.7013539602629,36.7257294444075,36.6696658308751,36.6769784761184,7462.00563326679,0.0,1.0
2023-03-31,45.3149,45.3473,45.298,45.3473,5654,36.819087548681,36.845413071557,36.8053560259462,36.845413071557,6958.63101607955,0.0,1.0
2023-04-03,45.495,45.52,45.45,45.52,4943,36.9654217051619,36.9857346086157,36.9288584789451,36.9857346086157,6083.57147373209,0.0,1.0
2023-04-04,45.56,45.6,45.53,45.53,19215,37.0182352541417,37.0507358996677,36.9938597699972,36.9938597699972,23648.7610495169,0.0,1.0
2023-04-05,45.59,45.64,45.5501,45.63,8750,37.0426107382862,37.0832365451937,37.010191344374,37.0751113838122,10769.0168713647,0.0,1.0
2023-04-06,45.63,45.71,45.58,45.58,18249,37.0751113838122,37.1401126748643,37.0344855769047,37.0344855769047,22459.8615869183,0.0,1.0
2023-04-10,45.71,45.74,45.62,45.62,7255,37.1401126748643,37.1644881590088,37.0669862224307,37.0669862224307,8929.05341734297,0.0,1.0
2023-04-11,45.73,45.74,45.705,45.74,6876,37.1563629976273,37.1644881590088,37.1360500941735,37.1644881590088,8462.60114371472,0.0,1.0
2023-04-12,45.76,45.7799,45.721,45.76,21534,37.1807384817718,37.196907552921,37.1490503523839,37.1807384817718,26502.8582066249,0.0,1.0
2023-04-13,45.825,45.83,45.76,45.76,15694,37.2335520307516,37.2376146114423,37.1807384817718,37.1807384817718,19315.3086604798,0.0,1.0
2023-04-14,45.81,45.84,45.78,45.78,5450,37.2213642886793,37.2457397728238,37.1969888045348,37.1969888045348,6707.5590798786,0.0,1.0
2023-04-17,45.84,45.87,45.81,45.87,2703,37.2457397728238,37.2701152569684,37.2213642886793,37.2701152569684,3326.70315466273,0.0,1.0
2023-04-18,45.884,45.9,45.84,45.9,9031,37.2814904829025,37.2944907411129,37.2457397728238,37.2944907411129,11114.8561560337,0.0,1.0
2023-04-19,45.875,45.88,45.841,45.88,4940,37.2741778376591,37.2782404183499,37.246552288962,37.2782404183499,6079.8792393762,0.0,1.0
2023-04-20,45.88,45.91,45.88,45.88,1624,37.2782404183499,37.3026159024944,37.2782404183499,37.2782404183499,1998.72953132529,0.0,1.0
2023-04-21,45.93,45.96,45.92,45.9499,4583,37.3188662252574,37.3432417094019,37.3107410638759,37.3350352964066,5640.50335102452,0.0,1.0
2023-04-24,45.955,45.98,45.91,45.91,2117,37.3391791287112,37.3594920321649,37.3026159024944,37.3026159024944,2605.48671047761,0.0,1.0
2023-04-25,45.94,46.0,45.92,46.0,31438,37.3269913866389,37.3757423549279,37.3107410638759,37.3757423549279,38692.1545602245,0.0,1.0
2023-04-26,45.96,46.0,45.94,46.0,6968,37.3432417094019,37.3757423549279,37.3269913866389,37.3757423549279,8575.82966396222,0.0,1.0
2023-04-27,45.655,46.09,45.58,45.62,84322,37.3981678003409,37.7544968550589,37.336731756424,37.369497646513,102938.757068332,0.3726,1.0
2023-04-28,45.66,45.76,45.6401,45.76,12718,37.402263536602,37.4841782618245,37.3859625062827,37.4841782618245,15525.9020468566,0.0,1.0
2023-05-01,45.685,45.725,45.66,45.705,8797,37.4227422179077,37.4555081079967,37.402263536602,37.4391251629522,10739.2168820725,0.0,1.0
2023-05-02,45.7,45.71,45.66,45.6606,4798,37.435029426691,37.4432208992133,37.402263536602,37.4027550249534,5857.3107423194,0.0,1.0
2023-05-03,45.695,45.72,45.671,45.7,14321,37.4309336904299,37.4514123717355,37.4112741563765,37.435029426691,17482.8151606411,0.0,1.0
2023-05-04,45.67,45.67,45.64,45.66,51512,37.4104550091243,37.4104550091243,37.3858805915575,37.402263536602,62884.9084948638,0.0,1.0
2023-05-05,45.7,45.72,45.68,45.709,7742,37.435029426691,37.4514123717355,37.4186464816465,37.4424017519611,9451.29215653122,0.0,1.0
2023-05-08,45.7,45.79,45.68,45.79,15062,37.435029426691,37.5087526793913,37.4186464816465,37.5087526793913,18387.4144228459,0.0,1.0
2023-05-09,45.68,45.7,45.68,45.7,2993,37.4186464816465,37.435029426691,37.4186464816465,37.435029426691,3653.79971899999,0.0,1.0
2023-05-10,45.725,45.74,45.7,45.701,3281,37.4555081079967,37.46779531678,37.435029426691,37.4358485739433,4005.38485734679,0.0,1.0
2023-05-11,45.7,45.77,45.69,45.77,29198,37.435029426691,37.4923697343468,37.4268379541688,37.4923697343468,35644.3849633684,0.0,1.0
2023-05-12,45.7394,45.7499,45.73,45.7442,5153,37.4673038284287,37.4759048745771,37.4596038442578,37.4712357352394,6290.68825660105,0.0,1.0
2023-05-15,45.725,45.75,45.69,45.691,30832,37.4555081079967,37.4759867893023,37.4268379541688,37.427657101421,37639.1423107944,0.0,1.0
2023-05-16,45.6604,45.7,45.66,45.68,24268,37.4025911955029,37.435029426691,37.402263536602,37.4186464816465,29625.9310326401,0.0,1.0
2023-05-17,45.69,45.71,45.67,45.69,7967,37.4268379541688,37.4432208992133,37.4104550091243,37.4268379541688,9725.96804586465,0.0,1.0
2023-05-18,45.66,45.68,45.63,45.68,3446,37.402263536602,37.4186464816465,37.3776891190353,37.4186464816465,4206.81384285799,0.0,1.0
2023-05-19,45.68,45.72,45.66,45.72,13628,37.4186464816465,37.4514123717355,37.402263536602,37.4514123717355,16636.8134214941,0.0,1.0
2023-05-22,45.68,45.72,45.6701,45.6701,3884,37.4186464816465,37.4514123717355,37.4105369238495,37.4105369238495,4741.51624076043,0.0,1.0
2023-05-23,45.695,45.75,45.67,45.75,15860,37.4309336904299,37.4759867893023,37.4104550091243,37.4759867893023,19361.5982436819,0.0,1.0
2023-05-24,45.6551,45.69,45.6,45.655,25712,37.3982497150661,37.4268379541688,37.3531147014685,37.3981678003409,31388.7398512956,0.0,1.0
2023-05-25,45.365,45.389,45.35,45.389,3788,37.3743003478102,37.3940729303815,37.3619424837031,37.3940729303815,4597.88192423162,0.26086305,1.0
2023-05-26,45.4,45.42,45.37,45.37,7154,37.40313536406,37.4196125162028,37.3784196358459,37.3784196358459,8683.53941023047,0.0,1.0
2023-05-30,45.45,45.47,45.43,45.43,4752,37.4443282444169,37.4608053965596,37.4278510922741,37.4278510922741,5767.9870390572,0.0,1.0
2023-05-31,45.43,45.45,44.63,45.41,18039,37.4278510922741,37.4443282444169,36.7687650065638,37.4113739401314,21895.7740314716,0.0,1.0
2023-06-01,45.453,45.51,45.42,45.51,5213,37.4467998172383,37.4937597008452,37.4196125162028,37.4937597008452,6327.54975475698,0.0,1.0
2023-06-02,45.5125,45.57,45.49,45.57,9107,37.495819344863,37.5431911572734,37.4772825487024,37.5431911572734,11054.09468954,0.0,1.0
2023-06-05,45.555,45.568,45.54,45.54,7566,37.5308332931664,37.5415434420592,37.5184754290593,37.5184754290593,9183.6258285999,0.0,1.0
2023-06-06,45.575,45.59,45.55,45.57,9049,37.5473104453091,37.5596683094162,37.5267140051307,37.5431911572734,10983.6941743326,0.0,1.0
2023-06-07,45.615,45.67,45.59,45.66,13217,37.5802647495946,37.6255769179872,37.5596683094162,37.6173383419158,16042.820853371,0.0,1.0
2023-06-08,45.63,45.65,45.6015,45.64,12335,37.5926226137017,37.6090997658445,37.5691426718983,37.6008611897731,14972.2475014248,0.0,1.0
2023-06-09,45.6877,45.71,45.6614,45.6614,3027,37.6401591976336,37.6585312222727,37.6184917425658,37.6184917425658,3674.17861263176,0.0,1.0
2023-06-12,45.72,45.81,45.7,45.81,3745,37.6667697983441,37.7409169829865,37.6502926462014,37.7409169829865,4545.68843881928,0.0,1.0
2023-06-13,45.7671,45.78,45.7671,45.78,4744,37.7055734916403,37.7162012547724,37.7055734916403,37.7162012547724,5758.27662316653,0.0,1.0
2023-06-14,45.8287,45.84,45.76,45.7763,16991,37.75632312024,37.7656327112007,37.6997241026296,37.713152981626,20623.709549794,0.0,1.0
2023-06-15,45.83,45.83,45.79,45.8298,9581,37.7573941351293,37.7573941351293,37.7244398308438,37.7572293636079,11629.4368310621,0.0,1.0
2023-06-16,45.86,45.88,45.83,45.88,3247,37.7821098633434,37.7985870154862,37.7573941351293,37.7985870154862,3941.21504962515,0.0,1.0
2023-06-20,45.9122,45.98,45.89,45.98,7003,37.825115230436,37.8809727762,37.8068255915576,37.8809727762,8500.2553102941,0.0,1.0
2023-06-21,45.95,46.035,45.88,45.88,40110,37.8562570479858,37.9262849445925,37.7985870154862,37.7985870154862,48685.5976718402,0.0,1.0
2023-06-22,45.63,45.65,45.63,45.65,6759,37.854774104293,37.8713661595655,37.854774104293,37.8713661595655,8147.27276275105,0.3182,1.0
2023-06-23,45.64,45.66,45.64,45.66,7355,37.8630701319292,37.8796621872018,37.8630701319292,37.8796621872018,8865.6888844554,0.0,1.0
2023-06-26,45.675,45.71,45.64,45.64,7960,37.8921062286562,37.9211423253831,37.8630701319292,37.8630701319292,9594.95357175593,0.0,1.0
2023-06-27,45.755,45.77,45.7203,45.76,12526,37.9584744497463,37.9709184912007,37.9296872338485,37.9626224635645,15098.7925175647,0.0,1.0
2023-06-28,45.752,45.86,45.71,45.86,3201,37.9559856414555,38.0455827399271,37.9211423253831,38.0455827399271,3858.47316371743,0.0,1.0
2023-06-29,45.8146,45.9,45.7916,45.83,8821,38.0079187744585,38.0787668504722,37.9888379108951,38.0206946570183,10632.7996804597,0.0,1.0
2023-06-30,45.975,46.01,45.925,45.97,34640,38.1409870577442,38.1700231544712,38.0995069195629,38.1368390439261,41754.9235836214,0.0,1.0
2023-07-03,45.985,45.985,45.985,45.985,760,38.1492830853805,38.1492830853805,38.1492830853805,38.1492830853805,916.101094790768,0.0,1.0
2023-07-05,46.04,46.08,45.97,45.97,76019,38.19491123738,38.2280953479251,38.1368390439261,38.1368390439261,91633.0120064465,0.0,1.0
2023-07-06,46.015,46.0399,45.96,46.0399,13563,38.1741711682893,38.1948282771036,38.1285430162898,38.1948282771036,16348.7883534831,0.0,1.0
2023-07-07,46.05,46.06,46.0015,46.0582,17753,38.2032072650162,38.2115032926525,38.1629715309804,38.210010007678,21399.3983366059,0.0,1.0
2023-07-10,46.1098,46.11,46.055,46.0753,7973,38.2528175102811,38.2529834308339,38.2073552788344,38.224196214936,9610.62372206158,0.0,1.0
2023-07-11,46.19,46.2,46.1545,46.17,23909,38.319351651924,38.3276476795603,38.2899007538153,38.3027595966515,28819.8172044111,0.0,1.0
2023-07-12,46.258,46.31,46.2204,46.31,8313,38.3757646398506,38.4189039835592,38.3445715759383,38.4189039835592,10020.4584223627,0.0,1.0
2023-07-13,46.315,46.34,46.29,46.32,7346,38.4230519973774,38.443792066468,38.4023119282867,38.4272000111955,8854.84031885918,0.0,1.0
2023-07-14,46.32,46.46,46.31,46.355,10913,38.4272000111955,38.5433443981033,38.4189039835592,38.4562361079224,13154.488483489,0.0,1.0
2023-07-17,46.41,46.41,46.37,46.39,8282,38.5018642599219,38.5018642599219,38.4686801493768,38.4852722046494,9983.09114086466,0.0,1.0
2023-07-18,46.45,46.45,46.4,46.42,122883,38.535048370467,38.535048370467,38.4935682322856,38.5101602875582,148122.698462071,0.0,1.0
2023-07-19,46.4496,46.5,46.4356,46.46,96792,38.5347165293615,38.5765285086483,38.5231020906708,38.5433443981033,116672.706798669,0.0,1.0
2023-07-20,46.465,46.5,46.45,46.46,8953,38.5474924119214,38.5765285086483,38.535048370467,38.5433443981033,10791.9119758707,0.0,1.0
2023-07-21,46.51,46.54,46.48,46.51,211051,38.5848245362846,38.6097126191934,38.5599364533758,38.5848245362846,254400.068627219,0.0,1.0
2023-07-24,46.63,46.75,46.591,46.75,17242,38.6843768679198,38.783929199555,38.6520223601384,38.783929199555,20783.4408899769,0.0,1.0
2023-07-25,46.62,46.64,46.59,46.59,8622,38.6760808402836,38.6926728955561,38.6511927573748,38.6511927573748,10392.9258411658,0.0,1.0
2023-07-26,46.65,46.65,46.58,46.63,11013,38.7009689231924,38.7009689231924,38.6428967297385,38.6843768679198,13275.0281012246,0.0,1.0
2023-07-27,46.2293,46.29,46.2293,46.29,8353,38.6612022714471,38.7119652070286,38.6612022714471,38.7119652070286,9988.13591436576,0.37276543,1.0
2023-07-28,46.32,46.32,46.27,46.32,16387,38.7370539725548,38.7370539725548,38.6952393633444,38.7370539725548,19594.8261976191,0.0,1.0
2023-07-31,46.355,46.43,46.34,46.43,14086,38.7663241990021,38.8290461128178,38.753779816239,38.8290461128178,16843.3954854252,0.0,1.0
2023-08-01,46.38,46.45,46.33,46.3793,98515,38.7872315036074,38.845771956502,38.7454168943969,38.7866460990784,117799.737771309,0.0,1.0
2023-08-02,46.3362,46.43,46.3201,46.43,8671,38.750601905939,38.8290461128178,38.7371376017733,38.8290461128178,10368.3857911488,0.0,1.0
2023-08-03,46.325,46.33,46.3001,46.33,9613,38.7412354334759,38.7454168943969,38.7204117580891,38.7454168943969,11494.7863695436,0.0,1.0
2023-08-04,46.37,46.39,46.34,46.39,9502,38.7788685817653,38.7955944254495,38.753779816239,38.7955944254495,11362.0576389684,0.0,1.0
2023-08-07,46.4362,46.5,46.415,46.5,13685,38.8342311243599,38.8875865657124,38.8165017300547,38.8875865657124,16363.8979992931,0.0,1.0
2023-08-08,46.45,46.51,46.42,46.51,25112,38.845771956502,38.8959494875545,38.8206831909757,38.8959494875545,30027.7827225611,0.0,1.0
2023-08-09,46.495,46.495,46.47,46.47,11553,38.8834051047914,38.8834051047914,38.8624978001862,38.8624978001862,13814.5497687858,0.0,1.0
2023-08-10,46.5399,46.5799,46.5399,46.5799,20152,38.9209546238624,38.9544063112307,38.9209546238624,38.9544063112307,24096.8412482101,0.0,1.0
2023-08-11,46.555,46.56,46.521,46.55,16699,38.9335826358439,38.937764096765,38.9051487015808,38.9294011749229,19967.901548425,0.0,1.0
2023-08-14,46.605,46.6199,46.5798,46.599,29148,38.9753972450544,38.9878579985991,38.9543226820123,38.9703794919491,34853.8471964483,0.0,1.0
2023-08-15,46.6,46.63,46.59,46.63,19801,38.9712157841333,38.9963045496596,38.9628528622912,38.9963045496596,23677.1314785534,0.0,1.0
2023-08-16,46.615,46.62,46.601,46.62,9023,38.9837601668965,38.9879416278175,38.9720520763175,38.9879416278175,10789.2913151349,0.0,1.0
2023-08-17,46.655,46.6799,46.631,46.631,20567,39.0172118542648,39.0380355296516,38.9971408418438,38.9971408418438,24593.0792949552,0.0,1.0
2023-08-18,46.68,46.7,46.67,46.699,22085,39.03811915887,39.0548450025542,39.0297562370279,39.05400871037,26408.2343671457,0.0,1.0
2023-08-21,46.7,46.82,46.6799,46.82,20719,39.0548450025542,39.1552000646593,39.0380355296516,39.1552000646593,24774.8339530401,0.0,1.0
2023-08-22,46.775,46.7895,46.76,46.7895,18204,39.1175669163699,39.1296931530409,39.1050225336067,39.1296931530409,21767.5118143319,0.0,1.0
2023-08-23,46.835,46.85,46.805,46.85,41683,39.1677444474224,39.1802888301855,39.1426556818961,39.1802888301855,49842.6277168093,0.0,1.0
2023-08-24,46.5232,46.7,46.521,46.7,25037,39.1703190481778,39.3191762292771,39.1684667529379,39.3191762292771,29736.8361224565,0.31487859,1.0
2023-08-25,46.531,46.64,46.5001,46.64,29216,39.1768862767557,39.2686590863701,39.1508699481586,39.2686590863701,34700.2997225582,0.0,1.0
2023-08-28,46.585,46.59,46.57,46.57,13440,39.222351705372,39.2265614672809,39.2097224196452,39.2097224196452,15962.8980103773,0.0,1.0
2023-08-29,46.609,46.63,46.58,46.59,33628,39.2425585625348,39.2602395625522,39.2181419434631,39.2265614672809,39940.5010634648,0.0,1.0
2023-08-30,46.63,46.63,46.6,46.6,22920,39.2602395625522,39.2602395625522,39.2349809910987,39.2349809910987,27222.442142697,0.0,1.0
2023-08-31,46.6749,46.68,46.63,46.63,14451,39.2980432244943,39.3023371816414,39.2602395625522,39.2602395625522,17163.6785080329,0.0,1.0
2023-09-01,46.695,46.7,46.69,46.69,11096,39.3149664673681,39.3191762292771,39.3107567054592,39.3107567054592,13178.8925835674,0.0,1.0
2023-09-05,46.7151,46.81,46.71,46.81,13405,39.331889710242,39.4117909912732,39.3275957530949,39.4117909912732,15921.3279634752,0.0,1.0
2023-09-06,46.73,46.74,46.73,46.73,22631,39.3444348007306,39.3528543245484,39.3444348007306,39.3444348007306,26879.1923268488,0.0,1.0
2023-09-07,46.769,46.8,46.75,46.8,35027,39.3772709436201,39.4033714674554,39.3612738483662,39.4033714674554,41602.11522392,0.0,1.0
2023-09-08,46.7957,46.8,46.79,46.7999,35501,39.3997510722137,39.4033714674554,39.3949519436376,39.4032872722172,42165.092430536,0.0,1.0
2023-09-11,46.85,46.87,46.84,46.85,34751,39.4454690865445,39.4623081341802,39.4370495627267,39.4454690865445,41274.3057112069,0.0,1.0
2023-09-12,46.87,46.88,46.85,46.865,34211,39.4623081341802,39.470727657998,39.4454690865445,39.4580983722713,40632.93927329,0.0,1.0
2023-09-13,46.895,46.9,46.86,46.865,28684,39.4833569437248,39.4875667056337,39.4538886103624,39.4580983722713,34068.4350096474,0.0,1.0
2023-09-14,46.955,46.97,46.9421,46.959,10846,39.5338740866318,39.5465033723585,39.5230129009068,39.5372418961589,12881.9636771244,0.0,1.0
2023-09-15,46.95,46.9699,46.94,46.9501,17094,39.5296643247229,39.5464191771204,39.521244800905,39.529748519961,20302.8109069486,0.0,1.0
2023-09-18,47.005,47.04,47.0,47.04,17416,39.575971705721,39.6054400390834,39.571761943812,39.6054400390834,20685.2553384472,0.0,1.0
2023-09-19,47.04,47.14,47.02,47.14,75093,39.6054400390834,39.6896352772617,39.5886009914477,39.6896352772617,89189.1294861056,0.0,1.0
2023-09-20,47.038,47.05,47.03,47.03,10051,39.6037561343198,39.6138595629012,39.5970205152655,39.5970205152655,11937.7297546356,0.0,1.0
2023-09-21,46.74,46.86,46.73,46.86,33021,39.6068334786947,39.7085198290893,39.5983596161618,39.7085198290893,38968.0619338132,0.30165501,1.0
2023-09-22,46.7135,46.74,46.7,46.73,113547,39.5843777429826,39.6068334786947,39.5729380285632,39.5983596161618,133996.745355946,0.0,1.0
2023-09-25,46.7471,46.75,46.73,46.75,15844,39.6128499210931,39.6153073412276,39.5983596161618,39.6153073412276,18697.4947239434,0.0,1.0
2023-09-26,46.74,46.83,46.72,46.83,52751,39.6068334786947,39.6830982414907,39.589885753629,39.6830982414907,62251.4228845455,0.0,1.0
2023-09-27,46.7071,46.74,46.7,46.74,131440,39.5789544709615,39.6068334786947,39.5729380285632,39.6068334786947,155112.263728549,0.0,1.0
2023-09-28,46.7,46.79,46.6847,46.79,111729,39.5729380285632,39.6492027913591,39.5599730188879,39.6492027913591,131851.324666213,0.0,1.0
2023-09-29,46.685,46.7644,46.68,46.69,163342,39.5602272347639,39.627509703275,39.5559903034974,39.5644641660303,192759.794445744,0.0,1.0
2023-10-02,46.64,46.68,46.5982,46.68,50544,39.5220948533659,39.5559903034974,39.4866741079785,39.5559903034974,59646.9435323779,0.0,1.0
2023-10-03,46.56,46.65,46.5081,46.65,159006,39.4543039531028,39.5305687158988,39.4103246065572,39.5305687158988,187642.883493774,0.0,1.0
2023-10-04,46.49,46.65,46.47,46.65,68293,39.3949869153727,39.5305687158988,39.3780391903069,39.5305687158988,80592.5275929226,0.0,1.0
2023-10-05,46.47,46.485,46.45,46.48,51644,39.3780391903069,39.3907499841062,39.3610914652411,39.3865130528398,60945.0528605992,0.0,1.0
2023-10-06,46.43,46.47,46.4101,46.47,81403,39.3441437401754,39.3780391903069,39.3272807537349,39.3780391903069,96063.6305865415,0.0,1.0
2023-10-09,46.46,46.47,46.45,46.455,25761,39.369565327774,39.3780391903069,39.3610914652411,39.3653283965076,30400.5403675528,0.0,1.0
2023-10-10,46.5,46.74,46.48,46.49,50821,39.4034607779055,39.6068334786947,39.3865130528398,39.3949869153727,59973.8310632119,0.0,1.0
2023-10-11,46.69,46.71,46.5,46.53,23932,39.5644641660303,39.5814118910961,39.4034607779055,39.4288823655042,28242.1385845376,0.0,1.0
2023-10-12,46.57,46.58,46.56,46.565,6196,39.4627778156357,39.4712516781686,39.4543039531028,39.4585408843693,7311.89581605361,0.0,1.0
2023-10-13,46.54,46.58,46.52,46.58,7708,39.4373562280371,39.4712516781686,39.4204085029713,39.4712516781686,9096.2060926632,0.0,1.0
2023-10-16,46.55,46.6,46.53,46.6,27063,39.44583009057,39.4881994032344,39.4288823655042,39.4881994032344,31937.029772411,0.0,1.0
2023-10-17,46.56,46.77,46.5062,46.5114,26095,39.4543039531028,39.6322550662934,39.4087145726759,39.413120981193,30794.6935635764,0.0,1.0
2023-10-18,46.54,46.5722,46.5,46.51,30900,39.4373562280371,39.464642065393,39.4034607779055,39.4119346404384,36465.0711291247,0.0,1.0
2023-10-19,46.525,46.6726,46.5027,46.56,20613,39.4246454342377,39.5497196452231,39.4057487207894,39.4543039531028,24325.3887114773,0.0,1.0
2023-10-20,46.4814,46.54,46.46,46.54,7747,39.3876993935944,39.4373562280371,39.369565327774,39.4373562280371,9142.22996884559,0.0,1.0
2023-10-23,46.51,46.6,46.475,46.6,14085,39.4119346404384,39.4881994032344,39.3822761215733,39.4881994032344,16621.6998981787,0.0,1.0
2023-10-24,46.5085,46.525,46.47,46.51,26774,39.4106635610585,39.4246454342377,39.3780391903069,39.4119346404384,31595.9810489056,0.0,1.0
2023-10-25,46.502,46.51,46.4978,46.51,20235,39.4051555504121,39.4119346404384,39.4015965281483,39.4119346404384,23879.3111423249,0.0,1.0
2023-10-26,46.15,46.15,46.08,46.0999,29092,39.4465615713315,39.4465615713315,39.3867293002591,39.4037387601782,34035.8131740373,0.40086322,1.0
2023-10-27,46.115,46.14,46.09,46.13,19504,39.4166454357953,39.4380141040355,39.3952767675551,39.4294666367394,22818.4552504614,0.0,1.0
2023-10-30,46.165,46.25,46.115,46.12,66140,39.4593827722756,39.5320362442922,39.4166454357953,39.4209191694433,77379.646752744,0.0,1.0
2023-10-31,46.1848,46.19,46.1001,46.11,18928,39.4763067575218,39.4807514405158,39.4039097095242,39.4123717021473,22144.5714202591,0.0,1.0
2023-11-01,46.18,46.21,46.13,46.19,27751,39.4722039732197,39.4978463751079,39.4294666367394,39.4807514405158,32466.9273818476,0.0,1.0
2023-11-02,46.28,46.3042,46.22,46.24,26481,39.5576786461803,39.5783635170368,39.506393842404,39.5234887769961,30981.1071312279,0.0,1.0
2023-11-03,46.365,46.455,46.29,46.41,29010,39.6303321181969,39.7072593238614,39.5662261134764,39.6687957210292,33939.8783232099,0.0,1.0
2023-11-06,46.38,46.42,46.35,46.35,103777,39.643153319141,39.6773431883252,39.6175109172528,39.6175109172528,121412.573345321,0.0,1.0
2023-11-07,46.415,46.56,46.36,46.56,26277,39.6730694546772,39.7970077304701,39.6260583845488,39.7970077304701,30742.4399413646,0.0,1.0
2023-11-08,46.47,46.58,46.4224,46.47,37247,39.7200805248055,39.8141026650622,39.6793945804763,39.7200805248055,43576.651082544,0.0,1.0
2023-11-09,46.46,46.47,46.36,46.36,27807,39.7115330575095,39.7200805248055,39.6260583845488,39.6260583845488,32532.4438653395,0.0,1.0
2023-11-10,46.505,46.62,46.47,46.62,78819,39.7499966603418,39.8482925342465,39.7200805248055,39.8482925342465,92213.2805776312,0.0,1.0
2023-11-13,46.54,46.61,46.5,46.61,16966,39.779912795878,39.8397450669504,39.7457229266937,39.8397450669504,19849.1546236325,0.0,1.0
2023-11-14,46.64,46.7,46.5513,46.58,68420,39.8653874688386,39.916672272615,39.7895714339225,39.8141026650622,80047.1035806282,0.0,1.0
2023-11-15,46.65,46.67,46.63,46.64,34038,39.8739349361347,39.8910298707268,39.8568400015426,39.8653874688386,39822.3225910175,0.0,1.0
2023-11-16,46.676,46.79,46.66,46.74,410258,39.8961583511044,39.9935994782796,39.8824824034307,39.9508621417992,479976.097936004,0.0,1.0
2023-11-17,46.76,46.89,46.7301,46.75,48872,39.9679570763914,40.0790741512402,39.9424001491761,39.9594096090953,57177.1710931373,0.0,1.0
2023-11-20,46.83,46.87,46.79,46.87,18727,40.0277893474638,40.0619792166481,39.9935994782796,40.0619792166481,21909.4140420115,0.0,1.0
2023-11-21,46.85,46.95,46.82,46.95,29111,40.0448842820559,40.1303589550166,40.0192418801677,40.1303589550166,34058.0419809364,0.0,1.0
2023-11-22,46.56,46.68,46.52,46.55,25928,40.0853817205415,40.1886945600274,40.0509441073795,40.076772317251,30115.9082983454,0.33737946,1.0
2023-11-24,46.6148,46.8,46.6,46.8,12623,40.1325612505734,40.2920073995133,40.1198193337034,40.2920073995133,14661.8755958815,0.0,1.0
2023-11-27,46.67,46.68,46.5901,46.6,23477,40.1800851567369,40.1886945600274,40.1112960244458,40.1198193337034,27269.0211015218,0.0,1.0
2023-11-28,46.68,46.9399,46.62,46.635,86403,40.1886945600274,40.4124529515473,40.1370381402844,40.1499522452202,100358.871671627,0.0,1.0
2023-11-29,46.67,46.7293,46.66,46.71,181688,40.1800851567369,40.2311389182495,40.1714757534464,40.2145227698989,211034.370059773,0.0,1.0
2023-11-30,46.76,46.79,46.72,46.79,24559,40.2575697863513,40.2833979962228,40.2231321731894,40.2833979962228,28525.7864817598,0.0,1.0
2023-12-01,46.81,46.89,46.72,46.82,44040,40.3006168028038,40.3694920291278,40.2231321731894,40.3092262060943,51153.3709294637,0.0,1.0
2023-12-04,46.815,46.86,46.7901,46.86,21800,40.3049215044491,40.3436638192563,40.2834840902557,40.3436638192563,25321.1509142213,0.0,1.0
2023-12-05,46.84,46.86,46.69,46.86,35739,40.3264450126753,40.3436638192563,40.1973039633179,40.3436638192563,41511.5877304292,0.0,1.0
2023-12-06,46.85,46.92,46.82,46.92,30220,40.3350544159658,40.3953202389993,40.3092262060943,40.3953202389993,35101.1550746683,0.0,1.0
2023-12-07,46.9,46.94,46.9,46.9054,41853,40.3781014324183,40.4125390455802,40.3781014324183,40.3827505101951,48613.1251932525,0.0,1.0
2023-12-08,46.93,47.0,46.91,47.0,21490,40.4039296422897,40.4641954653232,40.3867108357088,40.4641954653232,24961.0795021384,0.0,1.0
2023-12-11,46.98,47.03,46.98,47.01,44427,40.4469766587422,40.4900236751947,40.4469766587422,40.4728048686137,51602.8794342253,0.0,1.0
2023-12-12,47.0098,47.04,46.98,47.04,183830,40.4726326805479,40.4986330784852,40.4469766587422,40.4986330784852,213522.347365198,0.0,1.0
2023-12-13,47.07,47.07,47.02,47.05,28150,40.5244612883567,40.5244612883567,40.4814142719042,40.5072424817757,32696.8072585014,0.0,1.0
2023-12-14,47.25,47.25,47.2,47.25,28246,40.6794305475856,40.6794305475856,40.6363835311331,40.6794305475856,32808.3132441787,0.0,1.0
2023-12-15,47.32,47.36,47.29,47.29,47680,40.739696370619,40.774133983781,40.7138681607475,40.7138681607475,55381.3062197282,0.0,1.0
2023-12-18,47.385,47.5,47.35,47.5,25291,40.7956574920072,40.8946656298479,40.7655245804905,40.8946656298479,29376.0196225492,0.0,1.0
2023-12-19,47.425,47.54,47.4021,47.54,9953,40.8300951051692,40.9291032430099,40.810379571634,40.9291032430099,11560.6153692314,0.0,1.0
2023-12-20,47.41,47.45,47.41,47.41,90808,40.8171810002335,40.8516186133955,40.8171810002335,40.8171810002335,105475.370285257,0.0,1.0
2023-12-21,47.48,47.4999,47.46,47.4905,23979,40.8774468232669,40.894579535815,40.8602280166859,40.886486696722,27852.1044849594,0.0,1.0
2023-12-22,47.52,47.53,47.49,47.49,19367,40.9118844364289,40.9204938397194,40.8860562265574,40.8860562265574,22495.1710897122,0.0,1.0
2023-12-26,47.56,47.57,47.5402,47.5599,19939,40.9463220495909,40.9549314528814,40.9292754310757,40.946235955558,23159.5609210394,0.0,1.0
2023-12-27,47.09,47.16,47.06,47.11,40754,40.9581158473141,41.0190007084164,40.932022335413,40.9755115219147,46855.3257467738,0.48369874,1.0
2023-12-28,47.1215,47.1499,47.1,47.14,18505,40.9855140348101,41.0102158927431,40.9668136846144,41.0016050338158,21275.4037135999,0.0,1.0
2023-12-29,47.13,47.19,47.13,47.17,19006,40.9929071965154,41.0450942203175,40.9929071965154,41.0276985457168,21851.4089695044,0.0,1.0
2024-01-02,47.12,47.171,47.12,47.14,29720,40.9842093592151,41.0285683294468,40.9842093592151,41.0016050338158,34169.4135837983,0.0,1.0
2024-01-03,47.1514,47.17,47.15,47.16,30532,41.0115205683382,41.0276985457168,41.0103028711161,41.0190007084164,35102.9789885777,0.0,1.0
2024-01-04,47.19,47.23,47.1701,47.23,19699,41.0450942203175,41.0798855695189,41.0277855240898,41.0798855695189,22648.1587546179,0.0,1.0
2024-01-05,47.28,47.28,47.19,47.19,53287,41.1233747560206,41.1233747560206,41.0450942203175,41.0450942203175,61264.6548331044,0.0,1.0
2024-01-08,47.28,47.28,47.23,47.23,18923,41.1233747560206,41.1233747560206,41.0798855695189,41.0798855695189,21755.9829490651,0.0,1.0
2024-01-09,47.27,47.33,47.27,47.3,38915,41.1146769187202,41.1668639425223,41.1146769187202,41.1407704306213,44741.0070529446,0.0,1.0
2024-01-10,47.3352,47.35,47.28,47.35,15911,41.1713868179185,41.184259617123,41.1233747560206,41.184259617123,18293.0531471001,0.0,1.0
2024-01-11,47.3995,47.44,47.3348,47.44,97097,41.2273139117597,41.262540152826,41.1710389044264,41.262540152826,111633.497669787,0.0,1.0
2024-01-12,47.43,47.435,47.38,47.41,35212,41.2538423155257,41.2581912341759,41.210353129024,41.236446640925,40483.6268880454,0.0,1.0
2024-01-16,47.45,47.45,47.39,47.39,36858,41.2712379901264,41.2712379901264,41.2190509663243,41.2190509663243,42376.051341576,0.0,1.0
2024-01-17,47.4,47.56,47.36,47.56,47827,41.2277488036247,41.3669142004302,41.1929574544233,41.3669142004302,54987.2322837256,0.0,1.0
2024-01-18,47.46,47.51,47.4,47.51,43395,41.2799358274267,41.3234250139284,41.2277488036247,41.3234250139284,49891.7127344863,0.0,1.0
2024-01-19,47.48,47.48,47.43,47.46,32000,41.2973315020274,41.2973315020274,41.2538423155257,41.2799358274267,36790.7548681544,0.0,1.0
2024-01-22,47.5,47.546,47.48,47.52,44317,41.3147271766281,41.3547372282097,41.2973315020274,41.3321228512288,50951.7463591249,0.0,1.0
2024-01-23,47.55,47.55,47.46,47.46,38445,41.3582163631298,41.3582163631298,41.2799358274267,41.2799358274267,44200.6428408186,0.0,1.0
2024-01-24,47.54,47.56,47.4874,47.56,32849,41.3495185258295,41.3669142004302,41.3037679016297,41.3669142004302,37766.8595832501,0.0,1.0
2024-01-25,47.29,47.29,47.22,47.29,37317,41.3609456914179,41.3609456914179,41.2997220458607,41.3609456914179,42666.3583363416,0.263137939,1.0
2024-01-26,47.3097,47.43,47.2601,47.43,49840,41.3781757745247,41.4833929825322,41.3347944485299,41.4833929825322,56984.519106125,0.0,1.0
2024-01-29,47.3,47.42,47.27,47.42,39442,41.3696919264975,41.4746467474526,41.3434532212587,41.4746467474526,45095.9751722267,0.0,1.0
2024-01-30,47.3304,47.36,47.27,47.32,45918,41.3962804811394,41.422169336975,41.3434532212587,41.3871843966567,52500.3039389055,0.0,1.0
2024-01-31,47.33,47.3389,47.3,47.33,71303,41.3959306317363,41.4037147809571,41.3696919264975,41.3959306317363,81524.2208231145,0.0,1.0
2024-02-01,47.36,47.5199,47.2992,47.33,398366,41.422169336975,41.5620216358978,41.3689922276911,41.3959306317363,455471.40726787,0.0,1.0
2024-02-02,47.31,47.325,47.2801,47.31,45800,41.3784381615771,41.3915575141965,41.3522869186891,41.3784381615771,52365.3887451951,0.0,1.0
2024-02-05,47.2816,47.31,47.2801,47.31,143847,41.353598853951,41.3784381615771,41.3522869186891,41.3784381615771,164467.337878386,0.0,1.0
2024-02-06,47.33,47.34,47.29,47.34,29206,41.3959306317363,41.4046768668159,41.3609456914179,41.4046768668159,33392.6537924054,0.0,1.0
2024-02-07,47.4,47.4089,47.3,47.3,86817,41.4571542772934,41.4649384265143,41.3696919264975,41.3696919264975,99262.1387487251,0.0,1.0
2024-02-08,47.38,47.44,47.34,47.44,29088,41.4396618071342,41.4921392176118,41.4046768668159,41.4921392176118,33257.7385986951,0.0,1.0
2024-02-09,47.39,47.39,47.3581,47.3581,17264,41.4484080422138,41.4484080422138,41.4205075523099,41.4205075523099,19738.7788492806,0.0,1.0
2024-02-12,47.41,47.4199,47.39,47.39,43121,41.465900512373,41.4745592851018,41.4484080422138,41.4484080422138,49302.356508331,0.0,1.0
2024-02-13,47.4,47.4,47.36,47.4,42009,41.4571542772934,41.4571542772934,41.422169336975,41.4571542772934,48030.9523099761,0.0,1.0
2024-02-14,47.35,47.36,47.3101,47.32,40295,41.4134231018955,41.422169336975,41.3785256239279,41.3871843966567,46071.2519538785,0.0,1.0
2024-02-15,47.3825,47.4081,47.36,47.39,30745,41.4418483659041,41.4642387277079,41.422169336975,41.4484080422138,35152.2680561359,0.0,1.0
2024-02-16,47.379,47.4,47.3401,47.4,25007,41.4387871836263,41.4571542772934,41.4047643291666,41.4571542772934,28591.7309246964,0.0,1.0
2024-02-20,47.4352,47.44,47.39,47.42,30906,41.4879410247736,41.4921392176118,41.4484080422138,41.4746467474526,35336.3472611136,0.0,1.0
2024-02-21,47.42,47.51,47.39,47.51,46285,41.4746467474526,41.553362863169,41.4484080422138,41.553362863169,52919.9130583266,0.0,1.0
2024-02-22,47.17,47.19,47.11,47.11,49752,41.5103084102178,41.5279087105826,41.4575075091237,41.4575075091237,56535.3987931907,0.29077373,1.0
2024-02-23,47.19,47.19,47.16,47.18,35179,41.5279087105826,41.5279087105826,41.5015082600355,41.5191085604002,39975.4541354247,0.0,1.0
2024-02-26,47.19,47.31,47.18,47.31,124981,41.5279087105826,41.633510512771,41.5191085604002,41.633510512771,142021.439873206,0.0,1.0
2024-02-27,47.202,47.202,47.18,47.18,16778,41.5384688908014,41.5384688908014,41.5191085604002,41.5191085604002,19065.5837142658,0.0,1.0
2024-02-28,47.245,47.25,47.22,47.24,23380,41.5763095365856,41.5807096116768,41.5543091611297,41.5719094614944,26567.7284086026,0.0,1.0
2024-02-29,47.29,47.29,47.24,47.26,37308,41.6159102124062,41.6159102124062,41.5719094614944,41.5895097618591,42394.7310294331,0.0,1.0
2024-03-01,47.34,47.34,47.268,47.33,83086,41.6599109633181,41.6599109633181,41.596549882005,41.6511108131357,94414.2977997072,0.0,1.0
2024-03-04,47.36,47.38,47.33,47.35,22510,41.6775112636828,41.6951115640475,41.6511108131357,41.6687111135004,25579.1089169223,0.0,1.0
2024-03-05,47.39,47.4,47.36,47.38,40325,41.7039117142299,41.7127118644122,41.6775112636828,41.6951115640475,45823.0816115013,0.0,1.0
2024-03-06,47.46,47.46,47.38,47.41,58211,41.7655127655064,41.7655127655064,41.6951115640475,41.7215120145946,66147.7347473553,0.0,1.0
2024-03-07,47.52,47.69,47.44,47.5,45097,41.8183136666006,41.9679162197008,41.7479124651417,41.8007133662359,51245.7163405797,0.0,1.0
2024-03-08,47.52,47.53,47.48,47.53,185953,41.8183136666006,41.827113816783,41.7831130658712,41.827113816783,211306.621076342,0.0,1.0
2024-03-11,47.54,47.55,47.5,47.55,46528,41.8359139669654,41.8447141171477,41.8007133662359,41.8447141171477,52871.8249527571,0.0,1.0
2024-03-12,47.62,47.62,47.58,47.59,29788,41.9063151684243,41.9063151684243,41.8711145676948,41.8799147178772,33849.4223197371,0.0,1.0
2024-03-13,47.63,47.65,47.6,47.63,26831,41.9151153186067,41.9327156189714,41.8887148680596,41.9151153186067,30489.2523922676,0.0,1.0
2024-03-14,47.64,47.64,47.57,47.6,34237,41.923915468789,41.923915468789,41.8623144175125,41.8887148680596,38905.0178582262,0.0,1.0
2024-03-15,47.61,47.6489,47.61,47.62,29019,41.8975150182419,41.9317476024513,41.8975150182419,41.9063151684243,32975.5735966313,0.0,1.0
2024-03-18,47.69,47.7,47.65,47.67,41103,41.9679162197008,41.9767163698832,41.9327156189714,41.9503159193361,46707.157432797,0.0,1.0
2024-03-19,47.72,47.73,47.67,47.72,38532,41.9943166702479,42.0031168204303,41.9503159193361,41.9943166702479,43785.6163832454,0.0,1.0
2024-03-20,47.7205,48.04,47.69,48.04,40736,41.9947566777571,42.2759214760836,41.9679162197008,42.2759214760836,46290.1190955019,0.0,1.0
2024-03-21,47.48,47.5,47.4199,47.44,60824,42.0466495793554,42.0643608892035,41.9934270932619,42.0112269596593,68683.7964235312,0.2994682,1.0
2024-03-22,47.45,47.45,47.42,47.44,42666,42.0200826145833,42.0200826145833,41.9935156498112,42.0112269596593,48179.3840951989,0.0,1.0
2024-03-25,47.49,47.52,47.4421,47.45,138841,42.0555052342795,42.0820721990516,42.0130866471933,42.0200826145833,156782.305985129,0.0,1.0
2024-03-26,47.47,47.49,47.46,47.48,34564,42.0377939244314,42.0555052342795,42.0289382695074,42.0466495793554,39030.4277848042,0.0,1.0
2024-03-27,47.559,47.559,47.48,47.54,42703,42.1166092532554,42.1166092532554,42.0466495793554,42.0997835088997,48221.1653076754,0.0,1.0
2024-03-28,47.56,47.56,47.51,47.53,39394,42.1174948187478,42.1174948187478,42.0732165441276,42.0909278539757,44484.5698459257,0.0,1.0
2024-04-01,47.56,47.56,47.53,47.54,40728,42.1174948187478,42.1174948187478,42.0909278539757,42.0997835088997,45990.9519389974,0.0,1.0
2024-04-02,47.57,47.57,47.53,47.53,65545,42.1263504736718,42.1263504736718,42.0909278539757,42.0909278539757,74014.8532911409,0.0,1.0
2024-04-03,47.56,47.56,47.52,47.52,16743,42.1174948187478,42.1174948187478,42.0820721990516,42.0820721990516,18906.5632565958,0.0,1.0
2024-04-04,47.6,47.6,47.575,47.6,35645,42.152917438444,42.152917438444,42.1307783011339,42.152917438444,40251.1167222932,0.0,1.0
2024-04-05,47.62,47.62,47.57,47.58,26802,42.170628748292,42.170628748292,42.1263504736718,42.1352061285959,30265.4069404098,0.0,1.0
2024-04-08,47.64,47.79,47.57,47.57,79913,42.1883400581401,42.3211748820008,42.1263504736718,42.1263504736718,90239.5143955289,0.0,1.0
2024-04-09,47.655,47.67,47.62,47.66,34787,42.2016235405262,42.2149070229123,42.170628748292,42.2060513679882,39282.244281622,0.0,1.0
2024-04-10,47.65,47.68,47.63,47.68,46564,42.1971957130642,42.2237626778363,42.1794844032161,42.2237626778363,52581.0912906961,0.0,1.0
2024-04-11,47.66,47.68,47.6,47.64,67528,42.2060513679882,42.2237626778363,42.152917438444,42.1883400581401,76254.1004354895,0.0,1.0
2024-04-12,47.69,47.71,47.66,47.66,41614,42.2326183327603,42.2503296426084,42.2060513679882,42.2060513679882,46991.4425945158,0.0,1.0
2024-04-15,47.68,47.68,47.65,47.6649,21549,42.2237626778363,42.2237626778363,42.1971957130642,42.210390638901,24333.6039907055,0.0,1.0
2024-04-16,47.73,47.73,47.64,47.65,76189,42.2680409524565,42.2680409524565,42.1883400581401,42.1971957130642,86034.291820867,0.0,1.0
2024-04-17,47.76,47.76,47.65,47.76,92433,42.2946079172286,42.2946079172286,42.1971957130642,42.2946079172286,104377.37332001,0.0,1.0
2024-04-18,47.72,47.84,47.68,47.84,74760,42.2591852975325,42.365453156621,42.2237626778363,42.365453156621,84420.633641707,0.0,1.0
2024-04-19,47.7257,47.77,47.7,47.77,61296,42.2642330208392,42.3034635721527,42.2414739876844,42.3034635721527,69216.7891880962,0.0,1.0
2024-04-22,47.85,47.85,47.735,47.81,74476,42.374308811545,42.374308811545,42.2724687799185,42.3388861918489,84099.934605401,0.0,1.0
2024-04-23,47.93,47.93,47.7763,47.82,43123,42.4451540509374,42.4451540509374,42.3090426347548,42.3477418467729,48695.4385303816,0.0,1.0
2024-04-24,47.85,47.855,47.78,47.85,52068,42.374308811545,42.378736639007,42.3123192270767,42.374308811545,58796.3289520653,0.0,1.0
2024-04-25,47.4405,47.52,47.38,47.4,45672,42.3462118109934,42.4171748876678,42.2922084633355,42.3100608096687,51166.3835639132,0.37777225,1.0
2024-04-26,47.455,47.5,47.44,47.5,77155,42.359154762085,42.3993225413346,42.3457655023351,42.3993225413346,86436.8173908241,0.0,1.0
2024-04-29,47.5,47.52,47.47,47.52,73987,42.3993225413346,42.4171748876678,42.3725440218349,42.4171748876678,82887.7040800326,0.0,1.0
2024-04-30,47.52,47.53,47.5,47.5,32096,42.4171748876678,42.4261010608344,42.3993225413346,42.3993225413346,35957.1782901419,0.0,1.0
2024-05-01,47.55,47.55,47.5,47.54,85091,42.4439534071676,42.4439534071676,42.3993225413346,42.435027234001,95327.5254825044,0.0,1.0
2024-05-02,47.65,47.65,47.5412,47.58,102011,42.5332151388336,42.5332151388336,42.436098374781,42.4707319266674,114283.017028778,0.0,1.0
2024-05-03,47.66,47.66,47.6,47.66,128795,42.5421413120002,42.5421413120002,42.4885842730006,42.5421413120002,144289.156838198,0.0,1.0
2024-05-06,47.69,47.69,47.63,47.67,102265,42.5689198315,42.5689198315,42.5153627925004,42.5510674851668,114567.573462156,0.0,1.0
2024-05-07,47.78,47.78,47.67,47.68,43032,42.6492553899994,42.6492553899994,42.5510674851668,42.5599936583334,48208.7891382534,0.0,1.0
2024-05-08,47.98,47.98,47.68,47.75,36206,42.8277788533313,42.8277788533313,42.5599936583334,42.6224768704996,40561.615066453,0.0,1.0
2024-05-09,47.73,47.76,47.7,47.76,92972,42.6046245241664,42.6314030436662,42.5778460046666,42.6314030436662,104156.61702365,0.0,1.0
2024-05-10,47.75,47.79,47.72,47.79,138970,42.6224768704996,42.658181563166,42.5956983509998,42.658181563166,155688.218687095,0.0,1.0
2024-05-13,47.78,47.85,47.75,47.81,73955,42.6492553899994,42.7117386021655,42.6224768704996,42.6760339094992,82851.8544506305,0.0,1.0
2024-05-14,47.771,47.8,47.75,47.8,17200,42.6412218341494,42.6671077363326,42.6224768704996,42.6671077363326,19269.1758035406,0.0,1.0
2024-05-15,47.8,47.8003,47.78,47.8,32449,42.6671077363326,42.6673755215276,42.6492553899994,42.6671077363326,36352.6445144819,0.0,1.0
2024-05-16,47.822,47.83,47.79,47.79,50058,42.6867453172991,42.6938862558323,42.658181563166,42.658181563166,56080.023393816,0.0,1.0
2024-05-17,47.855,47.87,47.83,47.87,29616,42.7162016887488,42.7295909484987,42.6938862558323,42.7295909484987,33178.8320114918,0.0,1.0
2024-05-20,47.8599,47.86,47.8377,47.86,40483,42.7205755136005,42.7206647753321,42.7007594091706,42.7206647753321,45353.1420962055,0.0,1.0
2024-05-21,47.91,47.91,47.8419,47.9,55194,42.7652956411651,42.7652956411651,42.7045084019006,42.7563694679985,61833.8889128268,0.0,1.0
2024-05-22,47.87,47.9,47.85,47.9,39292,42.7295909484987,42.7563694679985,42.7117386021655,42.7563694679985,44018.8637019022,0.0,1.0
2024-05-23,47.655,47.7,47.65,47.7,37185,42.7257664849746,42.7661118735346,42.7212836640235,42.7661118735346,41475.0002348859,0.21071545,1.0
2024-05-24,47.665,47.674,47.6,47.674,129902,42.7347321268768,42.7428012045888,42.6764554545125,42.7428012045888,144888.677706391,0.0,1.0
2024-05-28,47.69,47.73,47.67,47.69,90491,42.7571462316324,42.7930087992412,42.739214947828,42.7571462316324,100930.865839856,0.0,1.0
2024-05-29,47.68,47.7199,47.66,47.67,56803,42.7481805897302,42.78395350092,42.7302493059257,42.739214947828,63356.3113713115,0.0,1.0
2024-05-30,47.689,47.69,47.67,47.69,62784,42.7562496674421,42.7571462316324,42.739214947828,42.7571462316324,70027.3339988456,0.0,1.0
2024-05-31,47.705,47.71,47.68,47.68,48965,42.7705946944857,42.7750775154368,42.7481805897302,42.7481805897302,54614.0483125234,0.0,1.0
2024-06-03,47.72,47.74,47.69,47.69,55911,42.784043157339,42.8019744411434,42.7571462316324,42.7571462316324,62361.4021280812,0.0,1.0
2024-06-04,47.74,47.7799,47.72,47.77,52636,42.8019744411434,42.8377473523332,42.784043157339,42.82887136685,58708.5683034409,0.0,1.0
2024-06-05,47.775,47.78,47.71,47.71,120013,42.8333541878011,42.8378370087522,42.7750775154368,42.7750775154368,133858.792609637,0.0,1.0
2024-06-06,47.815,47.84,47.78,47.7909,288864,42.86921675541,42.8916308601655,42.8378370087522,42.8476095584257,322189.981655239,0.0,1.0
2024-06-07,47.799,47.83,47.78,47.83,34414,42.8548717283664,42.8826652182633,42.8378370087522,42.8826652182633,38384.3124400528,0.0,1.0
2024-06-10,47.87,47.87,47.81,47.82,112810,42.9185277858721,42.9185277858721,42.8647339344589,42.8736995763611,125824.788933642,0.0,1.0
2024-06-11,47.835,47.84,47.8,47.84,161921,42.8871480392144,42.8916308601655,42.8557682925567,42.8916308601655,180601.681135752,0.0,1.0
2024-06-12,47.85,47.88,47.84,47.88,28864,42.9005965020677,42.9274934277743,42.8916308601655,42.9274934277743,32194.0138975325,0.0,1.0
2024-06-13,47.865,47.87,47.85,47.85,37060,42.914044964921,42.9185277858721,42.9005965020677,42.9005965020677,41335.5790965408,0.0,1.0
2024-06-14,47.835,47.8799,47.83,47.85,71034,42.8871480392144,42.9274037713553,42.8826652182633,42.9005965020677,79229.1291296189,0.0,1.0
2024-06-17,47.83,47.87,47.83,47.87,73795,42.8826652182633,42.9185277858721,42.8826652182633,42.9185277858721,82308.6632333844,0.0,1.0
2024-06-18,47.855,47.869,47.85,47.8527,38500,42.9050793230188,42.9176312216819,42.9005965020677,42.9030172253813,42941.7106102758,0.0,1.0
2024-06-20,47.91,47.91,47.8533,47.91,110511,42.954390353481,42.954390353481,42.9035551638954,42.954390353481,123260.555357199,0.0,1.0
2024-06-21,47.92,47.93,47.86,47.86,190590,42.9633559953832,42.9723216372854,42.9095621439699,42.9095621439699,212578.198057466,0.0,1.0
2024-06-24,47.8905,47.9,47.8895,47.89,40319,42.9369073517717,42.9454247115787,42.9360107875814,42.9364590696765,44970.5670154729,0.0,1.0
2024-06-25,47.915,47.93,47.89,47.93,88670,42.9588731744321,42.9723216372854,42.9364590696765,42.9723216372854,98899.7786964454,0.0,1.0
2024-06-26,47.92,47.96,47.88,47.89,140212,42.9633559953832,42.999218562992,42.9274934277743,42.9364590696765,156388.13319709,0.0,1.0
2024-06-27,47.54,47.61,47.5,47.61,176334,42.9929677174578,43.0562724658848,42.9567935754995,43.0562724658848,194983.477648974,0.413028,1.0
2024-06-28,47.55,47.56,47.5295,47.53,90923,43.0020112529473,43.0110547884369,42.9834720051937,42.9839241819682,100539.219539497,0.0,1.0
2024-07-01,47.64,47.64,47.5606,47.6,163504,43.0834030723536,43.0834030723536,43.0115974005663,43.0472289303952,180796.548195571,0.0,1.0
2024-07-02,47.59,47.61,47.56,47.61,55457,43.0381853949057,43.0562724658848,43.0110547884369,43.0562724658848,61322.2561728263,0.0,1.0
2024-07-03,47.61,47.63,47.59,47.63,57679,43.0562724658848,43.074359536864,43.0381853949057,43.074359536864,63779.2598552474,0.0,1.0
2024-07-05,47.66,47.69,47.61,47.69,178918,43.1014901433327,43.1286207498014,43.0562724658848,43.1286207498014,197840.767259855,0.0,1.0
2024-07-08,47.66,47.66,47.64,47.66,68104,43.1014901433327,43.1014901433327,43.0834030723536,43.1014901433327,75306.831137533,0.0,1.0
2024-07-09,47.68,47.71,47.66,47.71,127358,43.1195772143119,43.1467078207806,43.1014901433327,43.1467078207806,140827.666510248,0.0,1.0
2024-07-10,47.68,47.7,47.66,47.7,182790,43.1195772143119,43.137664285291,43.1014901433327,43.137664285291,202122.278627241,0.0,1.0
2024-07-11,47.78,47.78,47.6922,47.71,252911,43.2100125692077,43.2100125692077,43.1306103276092,43.1467078207806,279659.432189366,0.0,1.0
2024-07-12,47.75,47.75,47.725,47.74,149119,43.1828819627389,43.1828819627389,43.160273124015,43.1738384272494,164890.158469367,0.0,1.0
2024-07-15,47.77,47.81,47.72,47.81,228432,43.2009690337181,43.2371431756764,43.1557513562702,43.2371431756764,252591.478480103,0.0,1.0
2024-07-16,47.8,47.82,47.7742,47.82,63509,43.2280996401868,43.246186711166,43.2047673186237,43.246186711166,70225.8536754609,0.0,1.0
2024-07-17,47.83,47.83,47.79,47.8,57255,43.2552302466556,43.2552302466556,43.2190561046972,43.2280996401868,63310.4166683227,0.0,1.0
2024-07-18,47.835,47.84,47.81,47.84,48008,43.2597520144003,43.2642737821451,43.2371431756764,43.2642737821451,53085.4332968796,0.0,1.0
2024-07-19,47.83,48.07,47.82,48.07,81154,43.2552302466556,43.4722750984054,43.246186711166,43.4722750984054,89737.0282822646,0.0,1.0
2024-07-22,47.855,47.87,47.84,47.87,97094,43.2778390853795,43.2914043886139,43.2642737821451,43.2914043886139,107362.87828127,0.0,1.0
2024-07-23,47.86,47.88,47.845,47.88,46157,43.2823608531243,43.3004479241035,43.2687955498899,43.3004479241035,51038.6674030176,0.0,1.0
2024-07-24,47.88,47.91,47.86,47.91,45146,43.3004479241035,43.3275785305722,43.2823608531243,43.3275785305722,49920.7417851383,0.0,1.0
2024-07-25,47.56,47.59,47.52,47.59,99619,43.2688191806482,43.2961123802995,43.2324282477797,43.2961123802995,109498.704372293,0.28502613,1.0
2024-07-26,47.595,47.61,47.58,47.61,36574,43.3006612469081,43.3143078467338,43.2870146470824,43.3143078467338,40201.2227959752,0.0,1.0
2024-07-29,47.615,47.63,47.6,47.63,62932,43.3188567133423,43.332503313168,43.3052101135167,43.332503313168,69173.2748126076,0.0,1.0
2024-07-30,47.62,47.63,47.59,47.61,90024,43.3234055799509,43.332503313168,43.2961123802995,43.3143078467338,98952.1212059077,0.0,1.0
2024-07-31,47.625,47.67,47.6001,47.67,90985,43.3279544465595,43.3688942460365,43.3053010908488,43.3688942460365,100008.428284896,0.0,1.0
2024-08-01,47.645,47.65,47.59,47.62,87277,43.3461499129937,43.3506987796023,43.2961123802995,43.3234055799509,95932.6877553542,0.0,1.0
2024-08-02,47.65,47.6599,47.63,47.64,63185,43.3506987796023,43.3597055354872,43.332503313168,43.3416010463852,69451.3660623309,0.0,1.0
2024-08-05,47.53,47.59,47.45,47.58,224641,43.2415259809968,43.2961123802995,43.1687441152598,43.2870146470824,246919.74873163,0.0,1.0
2024-08-06,47.5,47.52,47.47,47.5,151700,43.2142327813454,43.2324282477797,43.186939581694,43.2142327813454,166744.832343999,0.0,1.0
2024-08-07,47.455,47.5,47.42,47.47,362206,43.1732929818683,43.2142327813454,43.1414509156084,43.186939581694,398127.743862826,0.0,1.0
2024-08-08,47.475,47.5,47.45,47.5,43366,43.1914884483026,43.2142327813454,43.1687441152598,43.2142327813454,47666.8187174019,0.0,1.0
2024-08-09,47.5,47.55,47.5,47.55,111666,43.2142327813454,43.259721447431,43.2142327813454,43.259721447431,122740.464393705,0.0,1.0
2024-08-12,47.53,47.56,47.5,47.5,47442,43.2415259809968,43.2688191806482,43.2142327813454,43.2142327813454,52147.0556101781,0.0,1.0
2024-08-13,47.545,47.55,47.53,47.54,47195,43.2551725808225,43.259721447431,43.2415259809968,43.2506237142139,51875.5594098553,0.0,1.0
2024-08-14,47.6,47.61,47.56,47.57,72332,43.3052101135167,43.3143078467338,43.2688191806482,43.2779169138653,79505.518873475,0.0,1.0
2024-08-15,47.625,47.67,47.59,47.6,74975,43.3279544465595,43.3688942460365,43.2961123802995,43.3052101135167,82410.6381344189,0.0,1.0
2024-08-16,47.62,47.669,47.62,47.64,449987,43.3234055799509,43.3679844727148,43.3234055799509,43.3416010463852,494614.415767826,0.0,1.0
2024-08-19,47.655,47.6599,47.62,47.62,51593,43.3552476462108,43.3597055354872,43.3234055799509,43.3234055799509,56709.7306204612,0.0,1.0
2024-08-20,47.695,47.71,47.672,47.69,49573,43.3916385790793,43.405285178905,43.37071379268,43.3870897124708,54489.3973222748,0.0,1.0
2024-08-21,47.71,47.7299,47.69,47.71,57139,43.405285178905,43.4233896680071,43.3870897124708,43.405285178905,62805.754616373,0.0,1.0
2024-08-22,47.43,47.48,47.41,47.48,97566,43.4228978172562,43.4686735897812,43.4045875082462,43.4686735897812,106569.474001365,0.29935937,1.0
2024-08-23,47.5,47.5,47.47,47.49,64721,43.4869838987913,43.4869838987913,43.4595184352762,43.4778287442862,70693.5092844056,0.0,1.0
2024-08-26,47.51,47.52,47.48,47.51,55806,43.4961390532963,43.5052942078013,43.4686735897812,43.4961390532963,60955.8254527208,0.0,1.0
2024-08-27,47.55,47.56,47.41,47.53,55663,43.5327596713163,43.5419148258213,43.4045875082462,43.5144493623063,60799.6292903057,0.0,1.0
2024-08-28,47.64,47.64,47.52,47.55,59320,43.6151560618614,43.6151560618614,43.5052942078013,43.5327596713163,64794.1003808801,0.0,1.0
2024-08-29,47.56,47.59,47.55,47.59,45503,43.5419148258213,43.5693802893363,43.5327596713163,43.5693802893363,49702.0557928387,0.0,1.0
2024-08-30,47.7,47.7,47.58,47.62,70462,43.6700869888914,43.6700869888914,43.5602251348313,43.5968457528514,76964.2936789882,0.0,1.0
2024-09-03,47.6,47.64,47.54,47.64,165977,43.5785354438413,43.6151560618614,43.5236045168113,43.6151560618614,181293.499644595,0.0,1.0
2024-09-04,47.63,47.63,47.58,47.59,125940,43.6060009073564,43.6060009073564,43.5602251348313,43.5693802893363,137561.851010925,0.0,1.0
2024-09-05,47.6,47.61,47.59,47.6,41951,43.5785354438413,43.5876905983463,43.5693802893363,43.5785354438413,45822.2741921495,0.0,1.0
2024-09-06,47.625,47.636,47.58,47.63,73075,43.6014233301039,43.6114940000594,43.5602251348313,43.6060009073564,79818.4235558465,0.0,1.0
2024-09-09,47.67,47.67,47.6388,47.65,97936,43.6426215253764,43.6426215253764,43.6140574433208,43.6243112163664,106973.617918103,0.0,1.0
2024-09-10,47.69,47.69,47.65,47.69,72238,43.6609318343864,43.6609318343864,43.6243112163664,43.6609318343864,78904.1844793328,0.0,1.0
2024-09-11,47.68,47.69,47.65,47.67,137281,43.6517766798814,43.6609318343864,43.6243112163664,43.6426215253764,149949.408199387,0.0,1.0
2024-09-12,47.71,47.71,47.68,47.68,38569,43.6792421433964,43.6792421433964,43.6517766798814,43.6517766798814,42128.1803369887,0.0,1.0
2024-09-13,47.75,47.75,47.73,47.75,56095,43.7158627614165,43.7158627614165,43.6975524524064,43.7158627614165,61271.4946201192,0.0,1.0
2024-09-16,47.78,47.78,47.74,47.75,86390,43.7433282249315,43.7433282249315,43.7067076069115,43.7158627614165,94362.143154151,0.0,1.0
2024-09-17,47.76,47.79,47.75,47.79,231769,43.7250179159215,43.7524833794365,43.7158627614165,43.7524833794365,253156.84172583,0.0,1.0
2024-09-18,47.78,47.81,47.77,47.79,53529,43.7433282249315,43.7707936884465,43.7341730704265,43.7524833794365,58468.7019434952,0.0,1.0
2024-09-19,47.8,47.82,47.7901,47.82,83162,43.7616385339415,43.7799488429515,43.7525749309816,43.7799488429515,90836.260550822,0.0,1.0
2024-09-20,47.82,47.84,47.81,47.81,59840,43.7799488429515,43.7982591519615,43.7707936884465,43.7707936884465,65362.0864260262,0.0,1.0
2024-09-23,47.85,47.86,47.849,47.85,38685,43.8074143064666,43.8165694609716,43.806498791016,43.8074143064666,42254.8849162904,0.0,1.0
2024-09-24,47.86,47.87,47.8403,47.85,28860,43.8165694609716,43.8257246154766,43.7985338065967,43.8074143064666,31523.2255056001,0.0,1.0
2024-09-25,47.89,47.9,47.86,47.86,35531,43.8440349244866,43.8531900789916,43.8165694609716,43.8165694609716,38809.8310963091,0.0,1.0
2024-09-26,47.5,47.53,47.5,47.5,115876,43.8371987706177,43.8648854224728,43.8371987706177,43.8371987706177,125557.977114386,0.382533,1.0
2024-09-27,47.52,47.55,47.5001,47.55,48774,43.8556565385211,43.8833431903762,43.8372910594572,43.8833431903762,52849.2938639326,0.0,1.0
2024-09-30,47.49,47.55,47.49,47.53,146361,43.827969886666,43.8833431903762,43.827969886666,43.8648854224728,158590.14022264,0.0,1.0
2024-10-01,47.59,47.59,47.5531,47.56,73319,43.9202587261831,43.9202587261831,43.8862041444013,43.892572074328,79445.1424285413,0.0,1.0
2024-10-02,47.67,47.67,47.56,47.58,74264,43.9940897977968,43.9940897977968,43.892572074328,43.9110298422314,80469.1015604848,0.0,1.0
2024-10-03,47.6,47.67,47.58,47.67,111478,43.9294876101348,43.9940897977968,43.9110298422314,43.9940897977968,120792.503820959,0.0,1.0
2024-10-04,47.65,47.65,47.595,47.61,54281,43.9756320298933,43.9756320298933,43.9248731681589,43.9387164940865,58816.4292497668,0.0,1.0
2024-10-07,47.615,47.655,47.61,47.61,67398,43.9433309360624,43.9802464718692,43.9387164940865,43.9387164940865,73029.4154229984,0.0,1.0
2024-10-08,47.62,47.64,47.6135,47.62,65360,43.9479453780382,43.9664031459416,43.9419466034696,43.9479453780382,70821.1310728387,0.0,1.0
2024-10-09,47.6363,47.65,47.62,47.65,186253,43.9629884588795,43.9756320298933,43.9479453780382,43.9756320298933,201815.30180094,0.0,1.0
2024-10-10,47.67,47.7,47.63,47.7,200674,43.9940897977968,44.0217764496519,43.9571742619899,44.0217764496519,217441.24322079,0.0,1.0
2024-10-11,47.69,47.69,47.67,47.69,116020,44.0125475657002,44.0125475657002,43.9940897977968,44.0125475657002,125714.00898211,0.0,1.0
2024-10-14,47.695,47.7,47.68,47.69,150700,44.017162007676,44.0217764496519,44.0033186817485,44.0125475657002,163291.683792485,0.0,1.0
2024-10-15,47.72,47.72,47.7,47.7,24329,44.0402342175553,44.0402342175553,44.0217764496519,44.0217764496519,26361.8007630216,0.0,1.0
2024-10-16,47.735,47.75,47.73,47.75,51728,44.0540775434829,44.0679208694104,44.049463101507,44.0679208694104,56050.1142615636,0.0,1.0
2024-10-17,47.74,47.76,47.74,47.75,34009,44.0586919854587,44.0771497533621,44.0586919854587,44.0679208694104,36850.6096489622,0.0,1.0
2024-10-18,47.78,47.8,47.76,47.8,81764,44.0956075212656,44.114065289169,44.0771497533621,44.114065289169,88595.7613378148,0.0,1.0
2024-10-21,47.78,47.8,47.78,47.79,46203,44.0956075212656,44.114065289169,44.0956075212656,44.1048364052173,50063.4748922638,0.0,1.0
2024-10-22,47.815,47.8188,47.77,47.77,38093,44.1279086150965,44.1314155909982,44.0863786373138,44.0863786373138,41275.8467863777,0.0,1.0
2024-10-23,47.8,47.82,47.7909,47.81,67792,44.114065289169,44.1325230570724,44.1056670047729,44.1232941731207,73456.3359499675,0.0,1.0
2024-10-24,47.53,47.73,47.51,47.73,64215,44.1371272642159,44.3228505011788,44.1185549405197,44.3228505011788,69151.2823598403,0.29498891,1.0
2024-10-25,47.55,47.5517,47.53,47.53,42559,44.1556995879122,44.1572782354264,44.1371272642159,44.1371272642159,45830.5602421933,0.0,1.0
2024-10-28,47.56,47.59,47.55,47.56,74510,44.1649857497604,44.1928442353048,44.1556995879122,44.1649857497604,80237.6710835738,0.0,1.0
2024-10-29,47.57,47.59,47.55,47.56,47545,44.1742719116085,44.1928442353048,44.1556995879122,44.1649857497604,51199.8399096567,0.0,1.0
2024-10-30,47.575,47.5997,47.565,47.58,35192,44.1789149925326,44.2018518122975,44.1696288306844,44.1835580734567,37897.2503123491,0.0,1.0
2024-10-31,47.575,47.58,47.56,47.57,44595,44.1789149925326,44.1835580734567,44.1649857497604,44.1742719116085,48023.0699499661,0.0,1.0
2024-11-01,47.55,47.59,47.55,47.59,73630,44.1556995879122,44.1928442353048,44.1556995879122,44.1928442353048,79290.0244515306,0.0,1.0
2024-11-04,47.58,47.59,47.57,47.59,46298,44.1835580734567,44.1928442353048,44.1742719116085,44.1928442353048,49856.9815572044,0.0,1.0
2024-11-05,47.585,47.59,47.572,47.58,51037,44.1882011543807,44.1928442353048,44.1761291439781,44.1835580734567,54960.2740449921,0.0,1.0
2024-11-06,47.595,47.67,47.57,47.57,104978,44.1974873162289,44.2671335300899,44.1742719116085,44.1742719116085,113047.781975727,0.0,1.0
2024-11-07,47.68,47.68,47.6101,47.65,68480,44.2764196919381,44.2764196919381,44.2115094206196,44.2485612063936,73744.1379117318,0.0,1.0
2024-11-08,47.69,47.7,47.68,47.7,47476,44.2857058537862,44.2949920156343,44.2764196919381,44.2949920156343,51125.5357987351,0.0,1.0
2024-11-11,47.7,47.78,47.6901,47.78,52966,44.2949920156343,44.3692813104195,44.2857987154047,44.3692813104195,57037.5585372779,0.0,1.0
2024-11-12,47.72,47.76,47.71,47.72,93360,44.3135643393306,44.3507089867232,44.3042781774825,44.3135643393306,100536.69269041,0.0,1.0
2024-11-13,47.75,47.755,47.73,47.74,80107,44.3414228248751,44.3460659057991,44.3228505011788,44.3321366630269,86264.9190376036,0.0,1.0
2024-11-14,47.735,47.8,47.73,47.8,96623,44.3274935821028,44.3878536341158,44.3228505011788,44.3878536341158,104050.52332718,0.0,1.0
2024-11-15,47.73,47.74,47.69,47.69,84260,44.3228505011788,44.3321366630269,44.2857058537862,44.2857058537862,90737.1650181443,0.0,1.0
2024-11-18,47.735,47.74,47.7,47.7,57534,44.3274935821028,44.3321366630269,44.2949920156343,44.2949920156343,61956.7060545208,0.0,1.0
2024-11-19,47.745,47.75,47.72,47.72,72970,44.336779743951,44.3414228248751,44.3135643393306,44.3135643393306,78579.2894774981,0.0,1.0
2024-11-20,47.77,47.78,47.735,47.78,131488,44.3599951485713,44.3692813104195,44.3274935821028,44.3692813104195,141595.636766031,0.0,1.0
2024-11-21,47.53,47.55,47.49,47.55,156200,44.3916646285074,44.4103440581849,44.3543057691525,44.4103440581849,167242.793486783,0.27410395,1.0
2024-11-22,47.56,47.58,47.5348,47.58,78689,44.4196837730236,44.4383632027011,44.39614769163,44.4383632027011,84252.0369825959,0.0,1.0
2024-11-25,47.61,47.62,47.585,47.62,74025,44.4663823472173,44.475722062056,44.4430330601205,44.475722062056,79258.3085010187,0.0,1.0
2024-11-26,47.61,47.63,47.6,47.63,115329,44.4663823472173,44.4850617768948,44.4570426323786,44.4850617768948,123482.35678641,0.0,1.0
2024-11-27,47.63,47.64,47.61,47.64,62330,44.4850617768948,44.4944014917335,44.4663823472173,44.4944014917335,66736.5129195338,0.0,1.0
2024-11-29,47.665,47.69,47.65,47.69,34372,44.5177507788303,44.5411000659272,44.5037412065722,44.5411000659272,36801.9801391019,0.0,1.0
2024-12-02,47.675,47.77,47.6601,47.77,118947,44.5270904936691,44.6158177846371,44.5131743185594,44.6158177846371,127356.136727736,0.0,1.0
2024-12-03,47.72,47.72,47.68,47.71,98772,44.5691192104434,44.5691192104434,44.5317603510885,44.5597794956047,105754.834816111,0.0,1.0
2024-12-04,47.72,47.72,47.6852,47.7,58504,44.5691192104434,44.5691192104434,44.5366170028046,44.5504397807659,62640.0281059587,0.0,1.0
2024-12-05,47.74,47.75,47.7101,47.74,116826,44.5877986401209,44.5971383549596,44.559872892753,44.5877986401209,125085.1894487,0.0,1.0
2024-12-06,47.755,47.76,47.73,47.74,294863,44.601808212379,44.6064780697983,44.5784589252821,44.5877986401209,315708.782432095,0.0,1.0
2024-12-09,47.75,47.78,47.741,47.78,47561,44.5971383549596,44.6251574994758,44.5887326116047,44.6251574994758,50923.3962933732,0.0,1.0
2024-12-10,47.8,47.8,47.76,47.78,45278,44.6438369291533,44.6438369291533,44.6064780697983,44.6251574994758,48478.9961811431,0.0,1.0
2024-12-11,47.8,47.8,47.78,47.8,57258,44.6438369291533,44.6438369291533,44.6251574994758,44.6438369291533,61305.9402654687,0.0,1.0
2024-12-12,47.76,47.82,47.76,47.8,140202,44.6064780697983,44.6625163588307,44.6064780697983,44.6438369291533,150113.790860653,0.0,1.0
2024-12-13,47.81,47.86,47.8,47.8,93481,44.653176643992,44.6998752181857,44.6438369291533,44.6438369291533,100089.779628284,0.0,1.0
2024-12-16,47.84,47.86,47.82,47.86,63349,44.6811957885082,44.6998752181857,44.6625163588307,44.6998752181857,67827.5526542524,0.0,1.0
2024-12-17,47.84,47.87,47.82,47.82,118683,44.6811957885082,44.7092149330244,44.6625163588307,44.6625163588307,127073.472851421,0.0,1.0
2024-12-18,47.85,47.8589,47.811,47.82,53895,44.6905355033469,44.6988478495534,44.6541106154759,44.6625163588307,57705.1879319474,0.0,1.0
2024-12-19,47.8,47.83,47.8,47.82,73680,44.6438369291533,44.6718560736695,44.6438369291533,44.6625163588307,78888.9182081061,0.0,1.0
2024-12-20,47.79,47.83,47.78,47.8,68238,44.6344972143145,44.6718560736695,44.6251574994758,44.6438369291533,73062.1878485987,0.0,1.0
2024-12-23,47.86,47.86,47.81,47.84,97428,44.6998752181857,44.6998752181857,44.653176643992,44.6811957885082,104315.818718504,0.0,1.0
2024-12-24,47.835,47.86,47.8101,47.86,40772,44.6765259310888,44.6998752181857,44.6532700411404,44.6998752181857,43654.437746755,0.0,1.0
2024-12-26,47.85,47.87,47.835,47.87,70648,44.6905355033469,44.7092149330244,44.6765259310888,44.7092149330244,75642.5664164805,0.0,1.0
2024-12-27,47.51,47.51,47.475,47.51,112837,44.7267824509709,44.7267824509709,44.6938328111944,44.7267824509709,119858.518235166,0.37880948,1.0
2024-12-30,47.51,47.54,47.48,47.51,151880,44.7267824509709,44.7550249993508,44.698539902591,44.7267824509709,161331.050538006,0.0,1.0
2024-12-31,47.54,47.54,47.52,47.53,103497,44.7550249993508,44.7550249993508,44.7361966337642,44.7456108165575,109937.317207875,0.0,1.0
2025-01-02,47.55,47.57,47.53,47.54,120728,44.7644391821441,44.7832675477307,44.7456108165575,44.7550249993508,128240.552208009,0.0,1.0
2025-01-03,47.62,47.62,47.5709,47.59,69687,44.8303384616972,44.8303384616972,44.7841148241821,44.8020959133173,74023.4192707535,0.0,1.0
2025-01-06,47.62,47.64,47.62,47.62,154381,44.8303384616972,44.8491668272838,44.8303384616972,44.8303384616972,163987.680491888,0.0,1.0
2025-01-07,47.62,47.65,47.62,47.64,65371,44.8303384616972,44.8585810100771,44.8303384616972,44.8491668272838,69438.8471472216,0.0,1.0
2025-01-08,47.66,47.66,47.63,47.65,110901,44.8679951928704,44.8679951928704,44.8397526444905,44.8585810100771,117802.046587539,0.0,1.0
2025-01-10,47.65,47.69,47.64,47.69,168286,44.8585810100771,44.8962377412503,44.8491668272838,44.8962377412503,178757.9481883,0.0,1.0
2025-01-13,47.635,47.73,47.61,47.73,164490,44.8444597358872,44.9338944724235,44.8209242789039,44.9338944724235,174725.73415194,0.0,1.0
2025-01-14,47.64,47.69,47.6101,47.69,39117,44.8491668272838,44.8962377412503,44.8210184207318,44.8962377412503,41551.1371075533,0.0,1.0
2025-01-15,47.77,47.77,47.6334,47.68,89705,44.9715512035967,44.9715512035967,44.8429534666402,44.886823558457,95287.0811727144,0.0,1.0
2025-01-16,47.685,47.7,47.675,47.69,85882,44.8915306498537,44.9056519240436,44.8821164670604,44.8962377412503,91226.1870049055,0.0,1.0
2025-01-17,47.75,47.75,47.71,47.75,217723,44.9527228380101,44.9527228380101,44.9150661068369,44.9527228380101,231271.268872046,0.0,1.0
2025-01-21,47.8,47.8,47.7252,47.78,115327,44.9997937519766,44.9997937519766,44.9293756646827,44.98096538639,122503.46369105,0.0,1.0
2025-01-22,47.73,47.77,47.73,47.77,95232,44.9338944724235,44.9715512035967,44.9338944724235,44.9715512035967,101158.010303104,0.0,1.0
2025-01-23,47.56,47.56,47.53,47.55,108912,44.9730434174687,44.9730434174687,44.9446752235553,44.9635873528309,115176.877666856,0.21158507,1.0
2025-01-24,47.57,47.58,47.5318,47.58,98565,44.9824994821065,44.9919555467444,44.9463773151901,44.9919555467444,104234.693580447,0.0,1.0
2025-01-27,47.6,47.61,47.58,47.58,80842,45.01086767602,45.0203237406578,44.9919555467444,44.9919555467444,85492.2244045098,0.0,1.0
2025-01-28,47.61,47.61,47.59,47.59,123571,45.0203237406578,45.0203237406578,45.0014116113822,45.0014116113822,130679.098264388,0.0,1.0
2025-01-29,47.6,47.61,47.59,47.6,60061,45.01086767602,45.0203237406578,45.0014116113822,45.01086767602,63515.8517844594,0.0,1.0
2025-01-30,47.63,47.64,47.62,47.62,89859,45.0392358699335,45.0486919345713,45.0297798052956,45.0297798052956,95027.9037228773,0.0,1.0
2025-01-31,47.655,47.67,47.6367,47.67,98860,45.062876031528,45.0770601284847,45.0455714332408,45.0770601284847,104546.662683133,0.0,1.0
2025-02-03,47.62,47.65,47.6136,47.65,99111,45.0297798052956,45.0581479992091,45.0237279239274,45.0581479992091,104812.100801012,0.0,1.0
2025-02-04,47.63,47.64,47.62,47.63,74348,45.0392358699335,45.0486919345713,45.0297798052956,45.0392358699335,78624.6740558929,0.0,1.0
2025-02-05,47.67,47.67,47.64,47.65,76761,45.0770601284847,45.0770601284847,45.0486919345713,45.0581479992091,81176.4755636252,0.0,1.0
2025-02-06,47.66,47.7,47.66,47.7,50296,45.0676040638469,45.1054283223982,45.0676040638469,45.1054283223982,53189.1457243664,0.0,1.0
2025-02-07,47.66,47.679,47.64,47.66,131862,45.0676040638469,45.0855705866588,45.0486919345713,45.0676040638469,139447.016333434,0.0,1.0
2025-02-10,47.65,47.66,47.64,47.66,89778,45.0581479992091,45.0676040638469,45.0486919345713,45.0676040638469,94942.2444099365,0.0,1.0
2025-02-11,47.69,47.69,47.645,47.66,100375,45.0959722577604,45.0959722577604,45.0534199668902,45.0676040638469,106148.809091842,0.0,1.0
2025-02-12,47.64,47.65,47.64,47.64,129230,45.0486919345713,45.0581479992091,45.0486919345713,45.0486919345713,136663.617424047,0.0,1.0
2025-02-13,47.68,47.68,47.65,47.66,100646,45.0865161931226,45.0865161931226,45.0581479992091,45.0676040638469,106435.39765736,0.0,1.0
2025-02-14,47.71,47.71,47.69,47.7,103640,45.114884387036,45.114884387036,45.0959722577604,45.1054283223982,109601.619669026,0.0,1.0
2025-02-18,47.73,47.73,47.7,47.72,83900,45.1337965163117,45.1337965163117,45.1054283223982,45.1243404516738,88726.1278486228,0.0,1.0
2025-02-19,47.72,47.725,47.7,47.7,130430,45.1243404516738,45.1290684839927,45.1054283223982,45.1054283223982,137932.64428243,0.0,1.0
2025-02-20,47.72,47.73,47.7,47.71,81895,45.1243404516738,45.1337965163117,45.1054283223982,45.114884387036,86605.7954727411,0.0,1.0
2025-02-21,47.7275,47.7499,47.71,47.71,75508,45.1314325001522,45.1526140849409,45.114884387036,45.114884387036,79851.4000189967,0.0,1.0
2025-02-24,47.745,47.75,47.7294,47.75,70124,45.1479806132684,45.1527086455873,45.1332291524334,45.1527086455873,74157.6995143842,0.0,1.0
2025-02-25,47.75,47.75,47.7211,47.74,149581,45.1527086455873,45.1527086455873,45.125380618784,45.1432525809495,158185.255419843,0.0,1.0
2025-02-26,47.46,47.48,47.43,47.47,323604,45.1627832125009,45.1818151481151,45.1342353090796,45.172299180308,340064.20214928,0.30065408,1.0
2025-02-27,47.49,47.57,47.46,47.47,208135,45.1913311159222,45.2674588583791,45.1627832125009,45.172299180308,218721.841245288,0.0,1.0
2025-02-28,47.51,47.51,47.47,47.47,109563,45.2103630515364,45.2103630515364,45.172299180308,45.172299180308,115135.950668352,0.0,1.0
2025-03-03,47.47,47.5,47.47,47.5,186483,45.172299180308,45.2008470837293,45.172299180308,45.2008470837293,195968.506598819,0.0,1.0
2025-03-04,47.47,47.47,47.42,47.46,212712,45.172299180308,45.172299180308,45.1247193412725,45.1627832125009,223531.651548119,0.0,1.0
2025-03-05,47.41,47.4499,47.41,47.43,163473,45.1152033734654,45.1531720850158,45.1152033734654,45.1342353090796,171788.096926951,0.0,1.0
2025-03-06,47.45,47.45,47.4201,47.44,161196,45.1532672446938,45.1532672446938,45.1248145009506,45.1437512768867,169395.276726046,0.0,1.0
2025-03-07,47.435,47.44,47.42,47.42,101713,45.1389932929832,45.1437512768867,45.1247193412725,45.1247193412725,106886.658363956,0.0,1.0
2025-03-10,47.397,47.44,47.38,47.44,234406,45.1028326153162,45.1437512768867,45.0866554700441,45.1437512768867,246329.12253558,0.0,1.0
2025-03-11,47.315,47.35,47.3001,47.35,318464,45.024801679298,45.0581075666228,45.0106228872654,45.0581075666228,334662.754704108,0.0,1.0
2025-03-12,47.3,47.3,47.27,47.27,82719,45.0105277275873,45.0105277275873,44.981979824166,44.981979824166,86926.5235831023,0.0,1.0
2025-03-13,47.255,47.29,47.25,47.28,548421,44.9677058724554,45.0010117597802,44.9629478885518,44.9914957919731,576316.577690356,0.0,1.0
2025-03-14,47.21,47.24,47.21,47.22,198133,44.9248840173234,44.9534319207447,44.9248840173234,44.9343999851305,208211.0868977,0.0,1.0
2025-03-17,47.245,47.26,47.16,47.24,147180,44.9581899046483,44.9724638563589,44.8773041782879,44.9534319207447,154666.349217967,0.0,1.0
2025-03-18,47.205,47.22,47.2,47.22,73742,44.9201260334199,44.9343999851305,44.9153680495163,44.9343999851305,77492.9061287628,0.0,1.0
2025-03-19,47.24,47.24,47.21,47.22,98296,44.9534319207447,44.9534319207447,44.9248840173234,44.9343999851305,103295.851764705,0.0,1.0
2025-03-20,47.27,47.31,47.14,47.24,268160,44.981979824166,45.0200436953944,44.8582722426737,44.9534319207447,281800.028579223,0.0,1.0
2025-03-21,47.29,47.29,47.25,47.27,85297,45.0010117597802,45.0010117597802,44.9629478885518,44.981979824166,89635.6542277818,0.0,1.0
2025-03-24,47.3,47.3,47.28,47.29,45273,45.0105277275873,45.0105277275873,44.9914957919731,45.0010117597802,47575.8229932397,0.0,1.0
2025-03-25,47.32,47.36,47.3,47.36,65123,45.0295596632015,45.0676235344299,45.0105277275873,45.0676235344299,68435.4984381143,0.0,1.0
2025-03-26,47.26,47.3,47.26,47.29,80316,44.9724638563589,45.0105277275873,44.9724638563589,45.0010117597802,84401.2943592215,0.0,1.0
2025-03-27,47.03,47.05,47.0,47.03,54057,45.0016899628058,45.020827402722,44.9729838029316,45.0016899628058,56493.4497371372,0.2607127,1.0
2025-03-28,47.055,47.07,47.04,47.06,91898,45.025611762701,45.0399648426381,45.0112586827639,45.0303961226801,96040.0141321832,0.0,1.0
2025-03-31,47.09,47.09,47.04,47.07,129417,45.0591022825543,45.0591022825543,45.0112586827639,45.0399648426381,135250.065387111,0.0,1.0
2025-04-01,47.03,47.09,47.02,47.09,115506,45.0016899628058,45.0591022825543,44.9921212428478,45.0591022825543,120712.070690896,0.0,1.0
2025-04-02,47.05,47.05,47.03,47.05,77809,45.020827402722,45.020827402722,45.0016899628058,45.020827402722,81315.9966442256,0.0,1.0
2025-04-03,46.77,47.0099,46.76,47.0,196397,44.752903243896,44.9824568356901,44.7433345239379,44.9729838029316,205248.978819108,0.0,1.0
2025-04-04,46.0,46.7999,46.0,46.72,772355,44.0161118071246,44.7815137165706,44.0161118071246,44.7050596441056,807166.479303819,0.0,1.0
2025-04-07,46.0802,46.24,45.06,45.06,707028,44.0928529411883,44.2457610861183,43.1166521310659,43.1166521310659,738895.069662552,0.0,1.0
2025-04-08,46.06,46.33,45.8152,46.02,259974,44.073524126873,44.3318795657409,43.8392818622994,44.0352492470407,271691.512698864,0.0,1.0
2025-04-09,46.5,46.75,45.22,46.19,105770,44.4945478050281,44.7337658039799,43.2697516503951,44.1979174863279,110537.251025713,0.0,1.0
2025-04-10,45.96,46.55,45.6501,45.83,203124,43.9778369272923,44.5423914048184,43.6813022957917,43.8534435678374,212279.177246356,0.0,1.0
2025-04-11,45.89,46.4,45.89,46.32,239252,43.9108558875858,44.3988606054474,43.9108558875858,44.3223108457828,250035.533538848,0.0,1.0
2025-04-14,46.335,46.55,45.95,46.44,104021,44.3366639257199,44.5423914048184,43.9682682073342,44.4371354852797,108709.420336066,0.0,1.0
2025-04-15,46.44,46.47,46.41,46.41,116881,44.4371354852797,44.4658416451539,44.4084293254055,44.4084293254055,122149.044503511,0.0,1.0
2025-04-16,46.41,46.55,46.39,46.45,66746,44.4084293254055,44.5423914048184,44.3892918854893,44.4467042052378,69754.366615886,0.0,1.0
2025-04-17,46.5,46.5313,46.48,46.52,55449,44.4945478050281,44.5244978984969,44.475410365112,44.5136852449442,57948.189771436,0.0,1.0
2025-04-21,46.4851,46.51,46.4337,46.49,47538,44.4802904122906,44.5041165249862,44.4311071917061,44.48497908507,49680.6262575434,0.0,1.0
2025-04-22,46.485,46.52,46.4518,46.52,40278,44.480194725091,44.5136852449442,44.4484265748302,44.5136852449442,42093.4045269328,0.0,1.0
2025-04-23,46.54,46.61,46.4946,46.59,50462,44.5328226848604,44.5998037245669,44.4893806962507,44.5806662846507,52736.416387062,0.0,1.0
2025-04-24,46.4805,46.4899,46.38,46.42,60431,44.6904897943866,44.6995277910533,44.5938601491733,44.6323197094572,62851.4726158318,0.22427346,1.0
2025-04-25,46.51,46.5398,46.4527,46.48,43221,44.718853720096,44.7475060925075,44.6637603999893,44.6900090498831,44952.1520068982,0.0,1.0
2025-04-28,46.51,46.5399,46.440575,46.52,195940,44.718853720096,44.7476022414082,44.6521023457783,44.728468610167,203788.081354703,0.0,1.0
2025-04-29,46.56,46.59,46.52,46.53,67207,44.7669281704508,44.7957728406638,44.728468610167,44.7380835002379,69898.8750821964,0.0,1.0
2025-04-30,46.66,46.66,46.545,46.61,68073,44.8630770711606,44.8630770711606,44.7525058353444,44.8150026208057,70799.5614068527,0.0,1.0
2025-05-01,46.59,46.64,46.58,46.61,52156,44.7957728406638,44.8438472910186,44.7861579505928,44.8150026208057,54245.0299639477,0.0,1.0
2025-05-02,46.66,46.71,46.63,46.68,69994,44.8630770711606,44.9111515215154,44.8342324009477,44.8823068513025,72797.504166281,0.0,1.0
2025-05-05,46.7446,46.7799,46.7,46.7,34318,44.944419041161,44.9783596031115,44.9015366314445,44.9015366314445,35692.5557616143,0.0,1.0
2025-05-06,46.76,46.79,46.72,46.72,119587,44.9592259718703,44.9880706420832,44.9207664115864,44.9207664115864,124376.877028503,0.0,1.0
2025-05-07,46.79,46.82,46.74,46.79,74773,44.9880706420832,45.0169153122961,44.9399961917284,44.9880706420832,77767.919807774,0.0,1.0
2025-05-08,46.82,46.8699,46.8046,46.82,125714,45.0169153122961,45.0648936137503,45.0021083815869,45.0169153122961,130749.284778122,0.0,1.0
2025-05-09,46.87,46.95,46.7898,46.95,104038,45.064989762651,45.1419088832188,44.9878783442818,45.1419088832188,108205.085270903,0.0,1.0
2025-05-12,46.91,47.06,46.9,47.06,103512,45.1034493229349,45.2476726739995,45.0938344328639,45.2476726739995,107658.017133756,0.0,1.0
2025-05-13,47.16,47.1769,47.13,47.14,60248,45.3438215747092,45.3600707389292,45.3149769044963,45.3245917945673,62661.1428266723,0.0,1.0
2025-05-14,47.17,47.19,47.09,47.17,70465,45.3534364647802,45.3726662449222,45.2765173442124,45.3534364647802,73287.3693613309,0.0,1.0
2025-05-15,47.27,47.27,47.1901,47.23,60995,45.4495853654899,45.4495853654899,45.3727623938229,45.411125805206,63438.0627857004,0.0,1.0
2025-05-16,47.2849,47.38,47.23,47.3,69420,45.4639115516957,45.5553491562706,45.411125805206,45.4784300357028,72200.5134614857,0.0,1.0
2025-05-19,47.33,47.36,47.2292,47.24,47777,45.5072747059158,45.5361193761287,45.4103566140004,45.420740695277,49690.6357195247,0.0,1.0
2025-05-20,47.3,47.35,47.2,47.35,66602,45.4784300357028,45.5265044860577,45.3822811349931,45.5265044860577,69269.6427191282,0.0,1.0
2025-05-21,47.27,47.31,47.25,47.27,54129,45.4495853654899,45.4880449257738,45.430355585348,45.4495853654899,56297.0555049952,0.0,1.0
2025-05-22,47.11,47.13,47.09,47.09,53069,45.4697673851147,45.4890710435249,45.4504637267046,45.4504637267046,54983.3600164501,0.18099038,1.0
2025-05-23,47.12,47.14,47.07,47.1,56937,45.4794192143198,45.49872287273,45.4311600682944,45.4601155559097,58990.8905247247,0.0,1.0
2025-05-27,47.16,47.19,47.12,47.17,125493,45.5180265311401,45.5469820187553,45.4794192143198,45.5276783603452,130019.913669833,0.0,1.0
2025-05-28,47.16,47.22,47.07,47.16,74629,45.5180265311401,45.5759375063706,45.4311600682944,45.5180265311401,77321.0947006284,0.0,1.0
2025-05-29,47.225,47.25,47.2,47.25,52379,45.5807634209731,45.6048929939858,45.5566338479604,45.6048929939858,54268.4696207133,0.0,1.0
2025-05-30,47.28,47.2999,47.232,47.25,68349,45.633848481601,45.6530556217191,45.5875197014167,45.6048929939858,70814.5560263872,0.0,1.0
2025-06-02,47.28,47.3,47.23,47.26,53401,45.633848481601,45.6531521400112,45.5855893355756,45.6145448231909,55327.3362648335,0.0,1.0
2025-06-03,47.29,47.2999,47.28,47.28,72545,45.6435003108061,45.6530556217191,45.633848481601,45.633848481601,75161.9184908961,0.0,1.0
2025-06-04,47.3,47.32,47.29,47.29,50107,45.6531521400112,45.6724557984213,45.6435003108061,45.6435003108061,51914.5116799687,0.0,1.0
2025-06-05,47.33,47.345163,47.32,47.34,72803,45.6821076276264,45.6967426962501,45.6724557984213,45.6917594568315,75429.2253345194,0.0,1.0
2025-06-06,47.35,47.39,47.3392,47.37,50635,45.7014112860366,45.7400186028569,45.6909873104951,45.7207149444467,52461.5582436629,0.0,1.0
2025-06-09,47.38,47.39,47.35,47.38,48575,45.7303667736518,45.7400186028569,45.7014112860366,45.7303667736518,50327.2477868258,0.0,1.0
2025-06-10,47.39,47.41,47.361,47.41,148322,45.7400186028569,45.759322261267,45.7120282981621,45.759322261267,153672.425038344,0.0,1.0
2025-06-11,47.39,47.42,47.37,47.42,129192,45.7400186028569,45.7689740904721,45.7207149444467,45.7689740904721,133852.347834804,0.0,1.0
2025-06-12,47.4,47.41,47.3795,47.38,73142,45.7496704320619,45.759322261267,45.7298841821915,45.7303667736518,75780.454094164,0.0,1.0
2025-06-13,47.44,47.4693,47.38,47.42,67905,45.7882777488822,45.8165576084531,45.7303667736518,45.7689740904721,70354.5395978263,0.0,1.0
2025-06-16,47.41,47.44,47.39,47.42,54915,45.759322261267,45.7882777488822,45.7400186028569,45.7689740904721,56895.950843305,0.0,1.0
2025-06-17,47.4072,47.48,47.4063,47.48,50729,45.7566197490896,45.8268850657025,45.7557510844611,45.8268850657025,52558.9491091691,0.0,1.0
2025-06-18,47.4699,47.4915,47.45,47.49,43433,45.8171367182054,45.8379846692884,45.7979295780873,45.8365368949076,44999.7602290315,0.0,1.0
2025-06-20,47.48,47.5,47.46,47.5,61057,45.8268850657025,45.8461887241127,45.8075814072924,45.8461887241127,63259.5114383989,0.0,1.0
2025-06-23,47.52,47.55,47.49,47.55,63036,45.8654923825229,45.8944478701381,45.8365368949076,45.8944478701381,65309.8999792146,0.0,1.0
2025-06-24,47.55,47.6,47.53,47.55,55533,45.8944478701381,45.9427070161635,45.8751442117279,45.8944478701381,57536.2439803561,0.0,1.0
2025-06-25,47.5784,47.58,47.54,47.58,80664,45.9218590650805,45.9234033577533,45.884796040933,45.9234033577533,83573.7954807312,0.0,1.0
2025-06-26,47.3,47.31,47.28,47.3,99656,45.9581541993483,45.9678705110183,45.9387215760082,45.9581541993483,102565.668315436,0.31600441,1.0
2025-06-27,47.34,47.35,47.324,47.34,103635,45.9970194460285,46.0067357576985,45.9814733473564,45.9970194460285,106660.843660895,0.0,1.0
2025-06-30,47.6,47.6,47.37,47.39,265931,46.2496435494498,46.2496435494498,46.0261683810386,46.0456010043787,273695.419651523,0.0,1.0
2025-07-01,47.45,47.4799,47.39,47.41,338409,46.1038988743991,46.1329506462925,46.0456010043787,46.0650336277188,348289.568605586,0.0,1.0
2025-07-02,47.44,47.52,47.3917,47.4,163802,46.094182562729,46.1719130560894,46.0472527773627,46.0553173160488,168584.546855232,0.0,1.0
2025-07-03,47.455,47.46,47.4345,47.44,55543,46.1087570302341,46.1136151860691,46.0888385913105,46.094182562729,57164.6957056699,0.0,1.0
2025-07-07,47.455,47.47,47.44,47.47,69273,46.1087570302341,46.1233314977392,46.094182562729,46.1233314977392,71295.5721804525,0.0,1.0
2025-07-08,47.46,47.48,47.45,47.46,148411,46.1136151860691,46.1330478094092,46.1038988743991,46.1136151860691,152744.173962051,0.0,1.0
2025-07-09,47.48,47.4992,47.47,47.47,96172,46.1330478094092,46.1517031278157,46.1233314977392,46.1233314977392,98979.9455449956,0.0,1.0
2025-07-10,47.51,47.55,47.48,47.5,110004,46.1621967444194,46.2010619910996,46.1330478094092,46.1524804327493,113215.800126146,0.0,1.0
2025-07-11,47.53,47.54,47.5001,47.51,79905,46.1816293677595,46.1913456794295,46.152577595866,46.1621967444194,82237.995973598,0.0,1.0
2025-07-14,47.55,47.5595,47.5201,47.53,83274,46.2010619910996,46.2102924871861,46.1720102192061,46.1816293677595,85705.3610750942,0.0,1.0
2025-07-15,47.54,47.56,47.53,47.56,101573,46.1913456794295,46.2107783027696,46.1816293677595,46.2107783027696,104538.639196875,0.0,1.0
2025-07-16,47.585,47.59,47.531,47.57,86283,46.2350690819448,46.2399272377798,46.1826009989265,46.2204946144397,88802.2152129398,0.0,1.0
2025-07-17,47.605,47.61,47.58,47.59,54040,46.2545017052849,46.2593598611199,46.2302109261097,46.2399272377798,55617.8124324289,0.0,1.0
2025-07-18,47.615,47.63,47.6017,47.63,71447,46.2642180169549,46.27879248446,46.2512953224337,46.27879248446,73533.0467220532,0.0,1.0
2025-07-21,47.6,47.65,47.6,47.63,68537,46.2496435494498,46.2982251078001,46.2496435494498,46.27879248446,70538.0830992115,0.0,1.0
2025-07-22,47.62,47.68,47.61,47.68,61728,46.2690761727899,46.3273740428103,46.2593598611199,46.3273740428103,63530.2799006103,0.0,1.0
2025-07-23,47.65,47.66,47.635,47.65,202672,46.2982251078001,46.3079414194702,46.283650640295,46.2982251078001,208589.438958276,0.0,1.0
2025-07-24,47.41,47.41,47.37,47.4,174312,46.3083397493834,46.3083397493834,46.2692692243892,46.2985721181348,178458.825445368,0.25040996,1.0
2025-07-25,47.43,47.4399,47.4,47.41,74713,46.3278750118805,46.3375449668166,46.2985721181348,46.3083397493834,76490.3978240154,0.0,1.0
2025-07-28,47.42,47.44,47.42,47.44,65014,46.3181073806319,46.337642643129,46.3181073806319,46.337642643129,66560.6617875141,0.0,1.0
2025-07-29,47.42,47.45,47.42,47.44,63816,46.3181073806319,46.3474102743776,46.3181073806319,46.337642643129,65334.1617594979,0.0,1.0
2025-07-30,47.42,47.45,47.42,47.44,68587,46.3181073806319,46.3474102743776,46.3181073806319,46.337642643129,70218.6622884337,0.0,1.0
2025-07-31,47.42,47.47,47.4005,47.47,62726,46.3181073806319,46.3669455368747,46.2990604996973,46.3669455368747,64218.2310161443,0.0,1.0
2025-08-01,47.43,47.455,47.39,47.43,111112,46.3278750118805,46.3522940900019,46.2888044868863,46.3278750118805,113755.318124316,0.0,1.0
2025-08-04,47.45,47.49,47.45,47.46,77514,46.3474102743776,46.3864807993718,46.3474102743776,46.3571779056261,79358.0326975323,0.0,1.0
2025-08-05,47.465,47.4734,47.44,47.45,54605,46.3620617212504,46.3702665314992,46.337642643129,46.3474102743776,55904.0350833237,0.0,1.0
2025-08-06,47.49,47.5,47.4617,47.47,70041,46.3864807993718,46.3962484306203,46.3588384029384,46.3669455368747,71707.252472687,0.0,1.0
2025-08-07,47.43,47.5099,47.43,47.5,62404,46.3278750118805,46.4059183855564,46.3278750118805,46.3962484306203,63888.5707415022,0.0,1.0
2025-08-08,47.505,47.5183,47.49,47.49,34030,46.4011322462446,46.4141231958052,46.3864807993718,46.3864807993718,34839.5625654337,0.0,1.0
2025-08-11,47.51,47.5295,47.5,47.51,71743,46.4060160618689,46.4250629428036,46.3962484306203,46.4060160618689,73449.7424957951,0.0,1.0
2025-08-12,47.53,47.55,47.5017,47.52,61603,46.425551324366,46.4450865868631,46.3979089279326,46.4157836931174,63068.5152135883,0.0,1.0
2025-08-13,47.51,47.55,47.49,47.55,124768,46.4060160618689,46.4450865868631,46.3864807993718,46.4450865868631,127736.189896092,0.0,1.0
2025-08-14,47.53,47.53,47.49,47.51,133310,46.425551324366,46.425551324366,46.3864807993718,46.4060160618689,136481.401281162,0.0,1.0
2025-08-15,47.535,47.6,47.5002,47.57,287538,46.4304351399903,46.4939247431059,46.3964437832453,46.4646218493602,294378.434937986,0.0,1.0
2025-08-18,47.5484,47.5633,47.53,47.55,68267,46.4435237658633,46.4580775364237,46.425551324366,46.4450865868631,69891.0495931373,0.0,1.0
2025-08-19,47.545,47.56,47.54,47.56,89021,46.4402027712388,46.4548542181117,46.4353189556145,46.4548542181117,91138.7804624587,0.0,1.0
2025-08-20,47.565,47.57,47.51,47.57,69049,46.4597380337359,46.4646218493602,46.4060160618689,46.4646218493602,70691.653117268,0.0,1.0
2025-08-21,47.54,47.56,47.515,47.56,60553,46.4353189556145,46.4548542181117,46.4108998774932,46.4548542181117,61993.5360571468,0.0,1.0
2025-08-22,47.6,47.61,47.57,47.58,63903,46.4939247431059,46.5036923743544,46.4646218493602,46.4743894806088,65423.2314610316,0.0,1.0
2025-08-25,47.595,47.61,47.5701,47.6,56611,46.4890409274816,46.5036923743544,46.4647195256727,46.4939247431059,57957.7571669634,0.0,1.0
2025-08-26,47.6053,47.61,47.59,47.6,65716,46.4991015876676,46.5036923743544,46.4841571118573,46.4939247431059,67279.3621378207,0.0,1.0
2025-08-27,47.36,47.39,47.3001,47.35,78697,46.5596813157579,46.5891743571319,46.5007935431478,46.5498503019666,80049.7300383923,0.3073209,1.0
2025-08-28,47.37,47.38,47.3201,47.35,65401,46.5695123295493,46.5793433433406,46.5204555707305,46.5498503019666,66525.1838601331,0.0,1.0
2025-08-29,47.39,47.39,47.326,47.35,96399,46.5891743571319,46.5891743571319,46.5262558688674,46.5498503019666,98056.0113596577,0.0,1.0
2025-09-02,47.38,47.39,47.3016,47.35,110136,46.5793433433406,46.5891743571319,46.5022681952165,46.5498503019666,112029.137927855,0.0,1.0
2025-09-03,47.375,47.3999,47.35,47.39,58469,46.5744278364449,46.5989070607854,46.5498503019666,46.5891743571319,59474.02906864,0.0,1.0
2025-09-04,47.43,47.46,47.3701,47.4,67328,46.6284984122973,46.6579914536713,46.5696106396872,46.5990053709233,68485.3072420152,0.0,1.0
2025-09-05,47.4,47.45,47.35,47.43,162840,46.5990053709233,46.6481604398799,46.5498503019666,46.6284984122973,165639.071876333,0.0,1.0
2025-09-08,47.44,47.45,47.42,47.44,72802,46.6383294260886,46.6481604398799,46.6186673985059,46.6383294260886,74053.4003361632,0.0,1.0
2025-09-09,47.44,47.45,47.4215,47.44,74686,46.6383294260886,46.6481604398799,46.6201420505746,46.6383294260886,75969.7845870537,0.0,1.0
2025-09-10,47.45,47.47,47.43,47.47,92376,46.6481604398799,46.6678224674626,46.6284984122973,46.6678224674626,93963.8596392052,0.0,1.0
2025-09-11,47.48,47.4855,47.45,47.47,73863,46.6776534812539,46.6830605388392,46.6481604398799,46.6678224674626,75132.6379636552,0.0,1.0
2025-09-12,47.485,47.51,47.4701,47.51,84281,46.6825689881496,46.7071465226279,46.6679207776005,46.7071465226279,85729.7139327515,0.0,1.0
2025-09-15,47.55,47.55,47.5,47.53,62155,46.7464705777933,46.7464705777933,46.6973155088366,46.7268085502106,63223.3880648089,0.0,1.0
2025-09-16,47.5368,47.56,47.5,47.56,66751,46.7334936395887,46.7563015915846,46.6973155088366,46.7563015915846,67898.3891354527,0.0,1.0
2025-09-17,47.5286,47.55,47.5082,47.55,94264,46.7254322082798,46.7464705777933,46.7053769401455,46.7464705777933,95884.312646467,0.0,1.0
2025-09-18,47.54,47.58,47.54,47.56,60088,46.7366395640019,46.7759636191673,46.7366395640019,46.7563015915846,61120.8582099308,0.0,1.0
2025-09-19,47.64,47.64,47.575,47.6,51378,46.8349497019153,46.8349497019153,46.7710481122716,46.7956256467499,52261.1412113869,0.0,1.0
2025-09-22,47.575,47.6,47.56,47.6,73167,46.7710481122716,46.7956256467499,46.7563015915846,46.7956256467499,74424.6743550459,0.0,1.0
2025-09-23,47.58,47.62,47.57,47.6,61716,46.7759636191673,46.8152876743326,46.7661326053759,46.7956256467499,62776.8420530569,0.0,1.0
2025-09-24,47.61,47.6128,47.59,47.61,58277,46.8054566605413,46.8082093444029,46.7857946329586,46.8054566605413,59278.7287628167,0.0,1.0
2025-09-25,47.36,47.39,47.322,47.36,139439,46.8146377853349,46.844292327851,46.7770753648146,46.8146377853349,141063.380011213,0.25933894,1.0
2025-09-26,47.39,47.42,47.35,47.39,57758,46.844292327851,46.873946870367,46.8047529378296,46.844292327851,58430.8457654433,0.0,1.0
2025-09-29,47.37,47.42,47.36,47.39,181499,46.8245226328403,46.873946870367,46.8146377853349,46.844292327851,183613.353571491,0.0,1.0
2025-09-30,47.39,47.4,47.37,47.39,78968,46.844292327851,46.8541771753563,46.8245226328403,46.844292327851,79887.9294367105,0.0,1.0
2025-10-01,47.39,47.41,47.37,47.4,133626,46.844292327851,46.8640620228617,46.8245226328403,46.8541771753563,135182.662077169,0.0,1.0
2025-10-02,47.4066,47.42,47.39,47.41,61166,46.8607011747099,46.873946870367,46.844292327851,46.8640620228617,61878.5469041363,0.0,1.0
2025-10-03,47.425,47.44,47.38,47.42,89114,46.8788892941197,46.8937165653777,46.8344074803456,46.873946870367,90152.1241999674,0.0,1.0
2025-10-06,47.44,47.4499,47.41,47.44,76096,46.8937165653777,46.903502564408,46.8640620228617,46.8937165653777,76982.4723738214,0.0,1.0
2025-10-07,47.42,47.45,47.4007,47.45,73804,46.873946870367,46.9036014128831,46.8548691146817,46.9036014128831,74663.7719601229,0.0,1.0
2025-10-08,47.39,47.4357,47.39,47.43,76632,46.844292327851,46.8894660809504,46.844292327851,46.8838317178724,77524.7164496252,0.0,1.0
2025-10-09,47.38,47.41,47.36,47.41,66330,46.8344074803456,46.8640620228617,46.8146377853349,46.8640620228617,67102.704380724,0.0,1.0
2025-10-10,47.29,47.4199,47.29,47.4,132555,46.7454438527975,46.873848021892,46.7454438527975,46.8541771753563,134099.185574956,0.0,1.0
2025-10-13,47.275,47.2966,47.25,47.28,55261,46.7306165815395,46.751967852151,46.7059044627761,46.7355590052921,55904.7572257377,0.0,1.0
2025-10-14,47.38,47.38,47.3,47.33,103438,46.8344074803456,46.8344074803456,46.7553287003028,46.7849832428189,104642.990136188,0.0,1.0
2025-10-15,47.28,47.34,47.27,47.3,107387,46.7355590052921,46.7948680903242,46.7256741577868,46.7553287003028,108637.99359766,0.0,1.0
2025-10-16,47.26,47.36,47.26,47.36,54946,46.7157893102814,46.8146377853349,46.7157893102814,46.8146377853349,55586.0876662636,0.0,1.0
2025-10-17,47.33,47.33,47.285,47.31,82044,46.7849832428189,46.7849832428189,46.7405014290448,46.7652135478082,82999.7629762116,0.0,1.0
2025-10-20,47.324,47.35,47.31,47.33,111985,46.7790523343157,46.8047529378296,46.7652135478082,46.7849832428189,113289.557516589,0.0,1.0
2025-10-21,47.37,47.37,47.32,47.33,77113,46.8245226328403,46.8245226328403,46.7750983953135,46.7849832428189,78011.3198086954,0.0,1.0
2025-10-22,47.36,47.38,47.3201,47.34,75786,46.8146377853349,46.8344074803456,46.7751972437886,46.7948680903242,76668.8610613229,0.0,1.0
2025-10-23,47.1,47.13,47.09,47.09,57361,46.8074049633365,46.8372185970711,46.7974670854249,46.7974670854249,57719.5659985039,0.25268292,1.0
2025-10-24,47.16,47.18,47.14,47.15,106306,46.8670322308057,46.8869079866288,46.8471564749826,46.8570943528942,106970.523230714,0.0,1.0
2025-10-27,47.21,47.22,47.17,47.2,149433,46.9167216203634,46.9266594982749,46.8769701087172,46.9067837424518,150367.111902764,0.0,1.0
2025-10-28,47.23,47.23,47.19,47.22,93286,46.9365973761864,46.9365973761864,46.8968458645403,46.9266594982749,93869.1346687896,0.0,1.0
2025-10-29,47.26,47.26,47.2208,47.25,59920,46.9664110099211,46.9664110099211,46.9274545285078,46.9564731320095,60294.5624140157,0.0,1.0
2025-10-30,47.23,47.25,47.2001,47.23,96588,46.9365973761864,46.9564731320095,46.906883121231,46.9365973761864,97191.7756082269,0.0,1.0
2025-10-31,47.25,47.2878,47.23,47.27,144934,46.9564731320095,46.9940383105151,46.9365973761864,46.9763488878326,145839.988466505,0.0,1.0
2025-11-03,47.21,47.37,47.21,47.37,154295,46.9167216203634,47.075727666948,46.9167216203634,47.075727666948,155259.504467132,0.0,1.0
2025-11-04,47.27,47.28,47.222,47.23,226282,46.9763488878326,46.9862867657441,46.9286470738572,46.9365973761864,227696.498200406,0.0,1.0
2025-11-05,47.28,47.29,47.2301,47.26,42052,46.9862867657441,46.9962246436557,46.9366967549656,46.9664110099211,42314.8688023063,0.0,1.0
2025-11-06,47.3,47.3,47.24,47.28,106303,47.0061625215672,47.0061625215672,46.946535254098,46.9862867657441,106967.504477589,0.0,1.0
2025-11-07,47.33,47.36,47.2601,47.29,94755,47.0359761553018,47.0657897890364,46.9665103887002,46.9962246436557,95347.3174489329,0.0,1.0
2025-11-10,47.355,47.4,47.32,47.35,93557,47.0608208500807,47.1055413006826,47.0260382773903,47.0558519111249,94141.8287010691,0.0,1.0
2025-11-11,47.36,47.38,47.3288,47.38,74907,47.0657897890364,47.0856655448595,47.0347836099524,47.0856655448595,75375.246774811,0.0,1.0
2025-11-12,47.33,47.38,47.33,47.37,114772,47.0359761553018,47.0856655448595,47.0359761553018,47.075727666948,115489.444549089,0.0,1.0
2025-11-13,47.29,47.36,47.24,47.35,104857,46.9962246436557,47.0657897890364,46.946535254098,47.0558519111249,105512.465471403,0.0,1.0
2025-11-14,47.38,47.38,47.3101,47.33,146385,47.0856655448595,47.0856655448595,47.0161997782579,47.0359761553018,147300.058727899,0.0,1.0
2025-11-17,47.29,47.4,47.29,47.33,145763,46.9962246436557,47.1055413006826,46.9962246436557,47.0359761553018,146674.170580009,0.0,1.0
2025-11-18,47.36,47.38,47.3014,47.34,145772,47.0657897890364,47.0856655448595,47.0075538244748,47.0459140332134,146683.226839384,0.0,1.0
2025-11-19,47.34,47.39,47.32,47.35,120708,47.0459140332134,47.095603422771,47.0260382773903,47.0558519111249,121462.55073216,0.0,1.0
2025-11-20,47.29,47.41,47.28,47.39,65589,46.9962246436557,47.1154791785941,46.9862867657441,47.095603422771,65998.9995689732,0.0,1.0
2025-11-21,47.37,47.38,47.335,47.38,159398,47.075727666948,47.0856655448595,47.0409450942576,47.0856655448595,160394.403532531,0.0,1.0
2025-11-24,47.4,47.4,47.36,47.38,103979,47.1055413006826,47.1055413006826,47.0657897890364,47.0856655448595,104628.977056858,0.0,1.0
2025-11-25,47.09,47.12,47.06,47.09,126498,47.09,47.12,47.06,47.09,126498,0.29436155,1.0
2025-11-26,47.13,47.14,47.12,47.12,74207,47.13,47.14,47.12,47.12,74207,0.0,1.0