date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-10-09,50.28,50.3,50.27,50.28,13394,38.8072815766729,38.8227180450805,38.7995633424691,38.8072815766729,17353.7102481513,0.0,1.0
2014-10-10,50.26,50.28,50.24,50.24,3879,38.7918451082653,38.8072815766729,38.7764086398577,38.7764086398577,5025.76094165886,0.0,1.0
2014-10-13,50.36,50.36,50.28,50.33,5255,38.8690274503032,38.8690274503032,38.8072815766729,38.8458727476918,6808.55213931872,0.0,1.0
2014-10-14,50.42,50.42,50.3,50.35,6845,38.915336855526,38.915336855526,38.8227180450805,38.8613092160994,8868.60882847509,0.0,1.0
2014-10-15,50.589,50.68,50.5,50.68,32208,39.0457750135701,39.1160109448246,38.9770827291563,39.1160109448246,41729.7521033639,0.0,1.0
2014-10-16,50.5,50.63,50.48,50.57,7489,38.9770827291563,39.0774197738057,38.9616462607488,39.0311103685829,9702.99656924033,0.0,1.0
2014-10-17,50.36,50.48,50.35,50.48,32811,38.8690274503032,38.9616462607488,38.8613092160994,38.9616462607488,42511.0188854779,0.0,1.0
2014-10-20,50.43,50.54,50.35,50.54,2390,38.9230550897298,39.0079556659715,38.8613092160994,39.0079556659715,3096.56319942374,0.0,1.0
2014-10-21,50.45,50.52,50.36,50.52,4425,38.9384915581374,38.9925191975639,38.8690274503032,38.9925191975639,5733.17663491633,0.0,1.0
2014-10-22,50.39,50.43,50.34,50.43,3086,38.8921821529146,38.9230550897298,38.8535909818956,38.9230550897298,3998.32386335634,0.0,1.0
2014-10-23,50.35,50.38,50.341,50.3799,3239,38.8613092160994,38.8844639187108,38.854362805316,38.8843867363688,4196.55573344498,0.0,1.0
2014-10-24,50.35,50.35,50.29,50.35,1800,38.8613092160994,38.8613092160994,38.8149998108767,38.8613092160994,2332.13964810156,0.0,1.0
2014-10-27,50.38,50.44,50.38,50.44,58840,38.8844639187108,38.9307733239336,38.8844639187108,38.9307733239336,76235.0538301643,0.0,1.0
2014-10-28,50.37,50.4,50.29,50.4,6149,38.9076186213222,38.9307917116267,38.8458237138434,38.9307917116267,7960.52652346767,0.04,1.0
2014-10-29,50.2755,50.38,50.25,50.38,7396,38.8346233868629,38.915342984757,38.814926260104,38.915342984757,9574.89903521986,0.0,1.0
2014-10-30,50.28,50.3,50.24,50.3,3374,38.8380993504086,38.8535480772783,38.8072018966692,38.8535480772783,4367.9974776679,0.0,1.0
2014-10-31,50.2,50.24,50.2,50.24,2544,38.7763044429298,38.8072018966692,38.7763044429298,38.8072018966692,3293.47527658184,0.0,1.0
2014-11-03,50.2199,50.23,50.15,50.23,3359,38.7916759261652,38.7994775332343,38.7376826257556,38.7994775332343,4348.57840174465,0.0,1.0
2014-11-04,50.19,50.22,50.15,50.1805,4346,38.768580079495,38.7917531697995,38.7376826257556,38.7612419342319,5626.35359749398,0.0,1.0
2014-11-05,50.22,50.22,50.15,50.15,3073,38.7917531697995,38.7917531697995,38.7376826257556,38.7376826257556,3978.32135414151,0.0,1.0
2014-11-06,50.2,50.22,50.2,50.2,3260,38.7763044429298,38.7917531697995,38.7763044429298,38.7763044429298,4220.41250065126,0.0,1.0
2014-11-07,50.16,50.21,50.11,50.18,1247,38.7454069891904,38.7840288063647,38.7067851720162,38.7608557160601,1614.37251175219,0.0,1.0
2014-11-10,50.15,50.27,50.15,50.27,3514,38.7376826257556,38.8303749869737,38.7376826257556,38.8303749869737,4549.24218628482,0.0,1.0
2014-11-11,50.19,50.2,50.13,50.2,6523,38.768580079495,38.7763044429298,38.7222338988859,38.7763044429298,8444.70881648716,0.0,1.0
2014-11-12,50.1999,50.1999,50.11,50.17,1915,38.7762271992955,38.7762271992955,38.7067851720162,38.7531313526253,2479.16869286723,0.0,1.0
2014-11-13,50.2,50.2,50.2,50.2,239,38.7763044429298,38.7763044429298,38.7763044429298,38.7763044429298,309.410609710323,0.0,1.0
2014-11-14,50.1604,50.21,50.1604,50.21,406,38.7457159637278,38.7840288063647,38.7457159637278,38.7840288063647,525.609654989084,0.0,1.0
2014-11-17,50.2,50.2,50.12,50.19,1920,38.7763044429298,38.7763044429298,38.714509535451,38.768580079495,2485.64171817498,0.0,1.0
2014-11-18,50.1699,50.17,50.12,50.17,3591,38.7530541089909,38.7531313526253,38.714509535451,38.7531313526253,4648.92677602414,0.0,1.0
2014-11-19,50.13,50.18,50.1299,50.18,3772,38.7222338988859,38.7608557160601,38.7221566552515,38.7608557160601,4883.25029216459,0.0,1.0
2014-11-20,50.15,50.15,50.1201,50.1201,1099,38.7376826257556,38.7376826257556,38.7145867790854,38.7145867790854,1422.77096264286,0.0,1.0
2014-11-21,50.2,50.23,50.13,50.23,2990,38.7763044429298,38.7994775332343,38.7222338988859,38.7994775332343,3870.86913403291,0.0,1.0
2014-11-24,50.28,50.28,50.19,50.25,4936,38.8380993504086,38.8380993504086,38.768580079495,38.814926260104,6390.17058380816,0.0,1.0
2014-11-25,50.22,50.27,50.22,50.27,4355,38.7917531697995,38.8303749869737,38.7917531697995,38.8303749869737,5638.00504304793,0.0,1.0
2014-11-26,50.22,50.24,50.19,50.24,22325,38.841961532126,38.857430254361,38.8187584487735,38.857430254361,28864.6982741253,0.065,1.0
2014-11-28,50.23,50.31,50.22,50.22,1701,38.8496958932435,38.9115707821836,38.841961532126,38.841961532126,2199.2766747721,0.0,1.0
2014-12-01,50.26,50.49,50.25,50.49,8081,38.872898976596,39.0507892822987,38.8651646154785,39.0507892822987,10448.1803696845,0.0,1.0
2014-12-02,50.21,50.28,50.1913,50.28,11339,38.8342271710085,38.888367698831,38.8197639157188,38.888367698831,14660.5515668671,0.0,1.0
2014-12-03,50.23,50.23,50.2299,50.2299,2493,38.8496958932435,38.8496958932435,38.8496185496323,38.8496185496323,3223.27851276123,0.0,1.0
2014-12-04,50.08,50.16,50.03,50.03,7875,38.7336804764809,38.7955553654209,38.6950086708933,38.6950086708933,10181.8364572783,0.0,1.0
2014-12-05,50.15,50.19,50.07,50.19,2873,38.7878210043034,38.8187584487735,38.7259461153634,38.8187584487735,3714.59252593784,0.0,1.0
2014-12-08,50.03,50.15,50.001,50.15,15791,38.6950086708933,38.7878210043034,38.6725790236526,38.7878210043034,20416.6831107151,0.0,1.0
2014-12-09,50.0658,50.0999,50.02,50.09,4417,38.722697683694,38.7490718551047,38.6872743097758,38.7414148375984,5710.87893737118,0.0,1.0
2014-12-10,50.09,50.09,50.02,50.0799,2255,38.7414148375984,38.7414148375984,38.6872743097758,38.7336031328697,2915.56078871904,0.0,1.0
2014-12-11,50.11,50.15,50.01,50.15,4321,38.7568835598334,38.7878210043034,38.6795399486583,38.7878210043034,5586.75750246341,0.0,1.0
2014-12-12,50.07,50.08,50.04,50.04,8504,38.7259461153634,38.7336804764809,38.7027430320109,38.7027430320109,10995.0904422469,0.0,1.0
2014-12-15,50.01,50.0699,50.01,50.0699,352,38.6795399486583,38.7258687717522,38.6795399486583,38.7258687717522,455.111927995168,0.0,1.0
2014-12-16,50.0434,50.06,50.0434,50.06,456,38.7053727147908,38.7182117542459,38.7053727147908,38.7182117542459,589.576815811922,0.0,1.0
2014-12-17,50.02,50.05,50.02,50.05,1199,38.6872743097758,38.7104773931284,38.6872743097758,38.7104773931284,1550.22500473354,0.0,1.0
2014-12-18,49.94,50.0,49.9101,50.0,5475,38.6253994208358,38.6718055875408,38.6022736810944,38.6718055875408,7078.80058458392,0.0,1.0
2014-12-19,49.95,50.0,49.906,50.0,2266,38.6331337819533,38.6718055875408,38.5991025930362,38.6718055875408,2929.78303646889,0.0,1.0
2014-12-22,49.987,50.0,49.98,49.98,2604,38.6617509180881,38.6718055875408,38.6563368653058,38.6563368653058,3366.79392187334,0.0,1.0
2014-12-23,49.9579,49.9799,49.94,49.94,2822,38.6392439272361,38.6562595216946,38.6253994208358,38.6253994208358,3648.65301364308,0.0,1.0
2014-12-24,49.99,50.27,49.93,50.27,2022,38.6640712264233,38.8806333377135,38.6176650597183,38.8806333377135,2614.30772274497,0.0,1.0
2014-12-26,49.997,50.0,49.955,49.955,5771,38.6694852792056,38.6718055875408,38.637000962512,38.637000962512,7461.50834221622,0.0,1.0
2014-12-29,49.99,50.03,49.91,49.995,10003,38.7166648820224,38.7476444098335,38.6547058264,38.7205373229988,12915.6261657288,0.068,1.0
2014-12-30,50.05,50.06,49.92,50.03,7263,38.7631341737391,38.7708790556919,38.6624507083528,38.7476444098335,9377.80594238609,0.0,1.0
2014-12-31,50.07,50.08,50.04,50.07,4629,38.7786239376447,38.7863688195975,38.7553892917863,38.7786239376447,5976.85029702674,0.0,1.0
2015-01-02,50.08,50.1,49.93,49.972,4459,38.7863688195975,38.8018585835031,38.6701955903056,38.7027240945073,5757.35050214781,0.0,1.0
2015-01-05,50.09,50.2,50.044,50.2,6063,38.7941137015503,38.8793074030311,38.7584872445674,38.8793074030311,7828.39562559367,0.0,1.0
2015-01-06,50.2,50.23,50.0,50.15,7127,38.8793074030311,38.9025420488894,38.7244097639752,38.8405829932671,9202.20610648294,0.0,1.0
2015-01-07,50.21,50.47,50.0701,50.47,6668,38.8870522849839,39.0884192157565,38.7787013864642,39.0884192157565,8609.55666030984,0.0,1.0
2015-01-08,50.2,50.28,50.1001,50.26,2482,38.8793074030311,38.9412664586534,38.8019360323226,38.9257766947478,3204.69700523231,0.0,1.0
2015-01-09,50.2599,50.26,50.22,50.22,365,38.9256992459283,38.9257766947478,38.8947971669366,38.8947971669366,471.278971357693,0.0,1.0
2015-01-12,50.35,50.35,50.25,50.25,6788,38.995480632323,38.995480632323,38.918031812795,38.918031812795,8764.49769198909,0.0,1.0
2015-01-13,50.37,50.38,50.33,50.33,4334,39.0109703962286,39.0187152781814,38.9799908684174,38.9799908684174,5595.9535941486,0.0,1.0
2015-01-14,50.4,50.42,50.3894,50.4102,1576,39.034205042087,39.0496948059926,39.025995467217,39.0421048216788,2034.89221605403,0.0,1.0
2015-01-15,50.47,50.5,50.32,50.5,7282,39.0884192157565,39.1116538616149,38.9722459864646,39.1116538616149,9402.33827240197,0.0,1.0
2015-01-16,50.42,50.51,50.393,50.51,4598,39.0496948059926,39.1193987435677,39.02878362472,39.1193987435677,5936.82386384293,0.0,1.0
2015-01-20,50.4,50.45,50.3999,50.3999,5434,39.034205042087,39.0729294518509,39.0341275932674,39.0341275932674,7016.24638454164,0.0,1.0
2015-01-21,50.31,50.42,50.31,50.42,2528,38.9645011045118,39.0496948059926,38.9645011045118,39.0496948059926,3264.09106737602,0.0,1.0
2015-01-22,50.39,50.39,50.36,50.36,1392,39.0264601601342,39.0264601601342,39.0032255142758,39.0032255142758,1797.3159674792,0.0,1.0
2015-01-23,50.3878,50.5,50.25,50.5,3902,39.0247562861045,39.1116538616149,38.918031812795,39.1116538616149,5038.16588010334,0.0,1.0
2015-01-26,50.32,50.46,50.32,50.46,2396,38.9722459864646,39.0806743338037,38.9722459864646,39.0806743338037,3093.65593252885,0.0,1.0
2015-01-27,50.47,50.49,50.35,50.4,2012,39.0884192157565,39.1039089796621,38.995480632323,39.034205042087,2597.84463115528,0.0,1.0
2015-01-28,50.5,50.5,50.4087,50.43,935,39.1627700825034,39.1627700825034,39.0919668961958,39.1084850546662,1205.67314060083,0.066,1.0
2015-01-29,50.27,50.45,50.26,50.45,7316,38.9844049910385,39.1239950626197,38.9766499870617,39.1239950626197,9433.90876645525,0.0,1.0
2015-01-30,50.51,50.54,50.27,50.27,989,39.1705250864801,39.1937900984103,38.9844049910385,38.9844049910385,1275.30560005799,0.0,1.0
2015-02-02,50.64,50.64,50.5,50.64,690,39.2713401381776,39.2713401381776,39.1627700825034,39.2713401381776,889.748093063714,0.0,1.0
2015-02-03,50.48,50.6,50.26,50.6,2716,39.1472600745499,39.2403201222707,38.9766499870617,39.2403201222707,3502.25481269717,0.0,1.0
2015-02-04,50.42,50.48,50.26,50.48,9827,39.1007300506895,39.1472600745499,38.9766499870617,39.1472600745499,12671.8181312132,0.0,1.0
2015-02-05,50.46,50.48,50.3,50.48,3729,39.1317500665964,39.1472600745499,39.0076700029687,39.1472600745499,4808.5081725139,0.0,1.0
2015-02-06,50.299,50.37,50.2766,50.3699,2277,39.006894502571,39.0619550308058,38.9895232936631,39.0618774807661,2936.16870711026,0.0,1.0
2015-02-09,50.2767,50.33,50.261,50.33,2118,38.9896008437029,39.0309350148989,38.9774254874594,39.0309350148989,2731.13979870862,0.0,1.0
2015-02-10,50.3,50.3,50.22,50.2976,23362,39.0076700029687,39.0076700029687,38.9456299711548,39.0058088020143,30125.0651451514,0.0,1.0
2015-02-11,50.29,50.3,50.1,50.18,6283,38.999914998992,39.0076700029687,38.852569923434,38.9146099552479,8101.86560683957,0.0,1.0
2015-02-12,50.22,50.38,50.13,50.35,244696,38.9456299711548,39.0697100347826,38.8758349353642,39.0464450228524,315533.042580172,0.0,1.0
2015-02-13,50.2,50.25,50.1641,50.25,14702,38.9301199632014,38.968894983085,38.9022794989249,38.968894983085,18958.0818322068,0.0,1.0
2015-02-17,50.1688,50.26,50.15,50.26,10016,38.9059243507939,38.9766499870617,38.8913449433177,38.9766499870617,12915.5317393133,0.0,1.0
2015-02-18,50.33,50.33,50.24,50.24,5237,39.0309350148989,39.0309350148989,38.9611399791083,38.9611399791083,6753.05907735459,0.0,1.0
2015-02-19,50.29,50.64,50.29,50.64,9174,38.999914998992,39.2713401381776,38.999914998992,39.2713401381776,11829.7811677775,0.0,1.0
2015-02-20,50.245,50.29,50.2312,50.25,4456,38.9650174810967,38.999914998992,38.9543155756088,38.968894983085,5745.96739520565,0.0,1.0
2015-02-23,50.34,50.34,50.122,50.31,16904,39.0386900188756,39.0386900188756,38.8696309321828,39.0154250069454,21797.538790071,0.0,1.0
2015-02-24,50.45,50.45,50.16,50.36,9625,39.1239950626197,39.1239950626197,38.8990999472944,39.0542000268291,12411.3411532438,0.0,1.0
2015-02-25,50.34,50.4,50.2101,50.4,7176,39.0813425407477,39.1279234019404,38.9804949762653,39.1279234019404,9243.28123127699,0.055,1.0
2015-02-26,50.255,50.3,50.11,50.11,9743,39.0153529873912,39.0502886332858,38.902782572842,38.902782572842,12549.7894420752,0.0,1.0
2015-02-27,50.1395,50.25,50.11,50.23,3612,38.9256848295951,39.0114712489585,38.902782572842,38.9959442952275,4652.55459968959,0.0,1.0
2015-03-02,50.122,50.25,50.11,50.17,2259,38.9120987450805,39.0114712489585,38.902782572842,38.9493634340348,2909.77874880919,0.0,1.0
2015-03-03,50.2,50.22,50.0947,50.18,1600501,38.9726538646312,38.9881808183621,38.8909044532378,38.9571269109002,2061577.59948997,0.0,1.0
2015-03-04,50.17,50.2,50.138,50.2,210840,38.9493634340348,38.9726538646312,38.9245203080653,38.9726538646312,271579.349888857,0.0,1.0
2015-03-05,50.14,50.225,50.09,50.09,30715,38.9260730034384,38.9920625567948,38.8872556191111,38.8872556191111,39563.4591720558,0.0,1.0
2015-03-06,50.1367,50.14,50.11,50.1399,15954,38.9235110560728,38.9260730034384,38.902782572842,38.9259953686697,20550.0708979645,0.0,1.0
2015-03-09,50.16,50.16,50.13,50.14,41776,38.9415999571693,38.9415999571693,38.9183095265729,38.9260730034384,53810.9415716036,0.0,1.0
2015-03-10,50.2756,50.29,50.1514,50.19,25854,39.0313457497341,39.0425251564203,38.934923367065,38.9648903877657,33302.0893190406,0.0,1.0
2015-03-11,50.2,50.2,50.05,50.1995,19820,38.9726538646312,38.9726538646312,38.8562017116492,38.9722656907879,25529.7984955281,0.0,1.0
2015-03-12,50.2452,50.33,50.14,50.33,27981,39.0077447800631,39.0735790638822,38.9260730034384,39.0735790638822,36041.8411555687,0.0,1.0
2015-03-13,50.25,50.26,50.21,50.25,28023,39.0114712489585,39.0192347258239,38.9804173414966,39.0114712489585,36095.9406276582,0.0,1.0
2015-03-16,50.29,50.31,50.1701,50.31,14144,39.0425251564203,39.0580521101513,38.9494410688034,39.0580521101513,18218.6412674445,0.0,1.0
2015-03-17,50.25,50.29,50.1956,50.29,21272,39.0114712489585,39.0425251564203,38.9692379348104,39.0425251564203,27400.0945306193,0.0,1.0
2015-03-18,50.28,50.39,50.1501,50.39,73089,39.0347616795549,39.120159925075,38.9339141150725,39.120159925075,94144.6741795992,0.0,1.0
2015-03-19,50.26,50.33,50.2382,50.33,22636,39.0192347258239,39.0735790638822,39.0023103462572,39.0735790638822,29157.0392908565,0.0,1.0
2015-03-20,50.1,50.29,49.75,50.28,282550,38.8950190959765,39.0425251564203,38.6232974056853,39.0347616795549,363947.758068188,0.0,1.0
2015-03-23,50.2272,50.32,50.21,50.32,14412,38.9937705217052,39.0658155870167,38.9804173414966,39.0658155870167,18563.8474226817,0.0,1.0
2015-03-24,50.25,50.34,50.22,50.33,16608,39.0114712489585,39.0813425407477,38.9881808183621,39.0735790638822,21392.4769633568,0.0,1.0
2015-03-25,50.2456,50.4,50.21,50.31,13969,39.0080553191377,39.1279234019404,38.9804173414966,39.0580521101513,17993.2268004053,0.0,1.0
2015-03-26,50.34,50.38,50.18,50.24,50713,39.0813425407477,39.1123964482095,38.9571269109002,39.003707772093,65322.5363826296,0.0,1.0
2015-03-27,50.3499,50.47,50.275,50.47,12789,39.1255167241121,39.2188431171847,39.0673140027038,39.2188431171847,16457.926310355,0.047,1.0
2015-03-30,50.354,50.39,50.32,50.39,12592,39.1287027208782,39.1566773266285,39.1022822598917,39.1566773266285,16204.410673234,0.0,1.0
2015-03-31,50.42,50.47,50.3295,50.35,20914,39.1799894980871,39.2188431171847,39.1096644475203,39.1255944313503,26913.8377398361,0.0,1.0
2015-04-01,50.5492,50.58,50.479,50.5,20528,39.2803872498354,39.3043210791996,39.2258367686223,39.2421552886433,26417.1015168479,0.0,1.0
2015-04-02,50.57,50.59,50.4001,50.59,9475,39.2965503553801,39.3120918030192,39.1645257576862,39.3120918030192,12193.2013285334,0.0,1.0
2015-04-06,50.61,50.67,50.54,50.62,28493,39.3276332506582,39.3742575935754,39.2732381839215,39.3354039744777,36667.1119212562,0.0,1.0
2015-04-07,50.64,50.64,50.4601,50.5944,13486,39.3509454221168,39.3509454221168,39.2111501006034,39.3155109214997,17354.8826508287,0.0,1.0
2015-04-08,50.42,50.81,50.4,50.81,1820012,39.1799894980871,39.4830477270489,39.164448050448,39.4830477270489,2342139.60278066,0.0,1.0
2015-04-09,50.4127,50.57,50.38,50.55,8568,39.1743168696988,39.2965503553801,39.1489066028089,39.281008907741,11025.9998926516,0.0,1.0
2015-04-10,50.4797,50.54,50.4,50.54,12994,39.2263807192897,39.2732381839215,39.164448050448,39.2732381839215,16721.7369987296,0.0,1.0
2015-04-13,50.4,50.6,50.27,50.27,4995,39.164448050448,39.3198625268387,39.0634286407941,39.0634286407941,6427.97262649333,0.0,1.0
2015-04-14,50.46,50.491,50.44,50.44,4036,39.2110723933652,39.2351616372058,39.1955309457261,39.1955309457261,5193.85335746288,0.0,1.0
2015-04-15,50.54,50.6599,50.54,50.65,3191,39.2732381839215,39.3664091625177,39.2732381839215,39.3587161459363,4106.43856879684,0.0,1.0
2015-04-16,50.67,50.74,50.57,50.74,3194,39.3742575935754,39.4286526603121,39.2965503553801,39.4286526603121,4110.29921301696,0.0,1.0
2015-04-17,50.69,50.74,50.68,50.72,8264,39.3897990412145,39.4286526603121,39.3820283173949,39.4131112126731,10634.7879450132,0.0,1.0
2015-04-20,50.695,50.8,50.664,50.79,65233,39.3936844031242,39.4752770032293,39.3695951592837,39.4675062794098,83947.1348036116,0.0,1.0
2015-04-21,50.72,50.77,50.66,50.76,20784,39.4131112126731,39.4519648317707,39.3664868697559,39.4441941079512,26746.5431569644,0.0,1.0
2015-04-22,50.71,50.77,50.63,50.77,11041,39.4053404888535,39.4519648317707,39.3431746982973,39.4519648317707,14208.457611434,0.0,1.0
2015-04-23,50.7033,50.74,50.57,50.71,11449,39.4001341038945,39.4286526603121,39.2965503553801,39.4053404888535,14733.5052253698,0.0,1.0
2015-04-24,50.73,50.8,50.7,50.8,34696,39.4208819364926,39.4752770032293,39.397569765034,39.4752770032293,44649.6372870496,0.0,1.0
2015-04-27,50.81,50.86,50.7401,50.75,181473,39.4830477270489,39.5219013461465,39.4287303675503,39.4364233841317,233534.229519044,0.0,1.0
2015-04-28,50.6,50.68,50.42,50.68,12462,39.413888285055,39.4762027329365,39.2736807773216,39.4762027329365,15998.857951782,0.121,1.0
2015-04-29,50.55,50.5599,50.47,50.55,6906,39.3749417551291,39.3826531680544,39.3126273072476,39.3749417551291,8866.00168632695,0.0,1.0
2015-04-30,50.54,50.56,50.3801,50.56,21748,39.3671524491439,39.3827310611143,39.2426014464407,39.3827310611143,27920.330824535,0.0,1.0
2015-05-01,50.47,50.53,50.4101,50.53,10097,39.3126273072476,39.3593631431587,39.2659693643963,39.3593631431587,12962.643936699,0.0,1.0
2015-05-04,50.46,50.52,50.427,50.52,23403,39.3048380012624,39.3515738371735,39.2791332915113,39.3515738371735,30045.0387293816,0.0,1.0
2015-05-05,50.3999,50.48,50.31,50.48,15061,39.2580242722914,39.3204166132328,39.1879984114846,39.3204166132328,19335.4838398161,0.0,1.0
2015-05-06,50.3699,50.66,50.2835,50.66,8912,39.2346563543358,39.4606241209662,39.1673567506238,39.4606241209662,11441.3274006003,0.0,1.0
2015-05-07,50.38,50.38,50.33,50.361,1631,39.2425235533809,39.2425235533809,39.2035770234549,39.227723872009,2093.89643069784,0.0,1.0
2015-05-08,50.49,50.51,50.42,50.44,3879,39.328205919218,39.3437845311883,39.2736807773216,39.289259389292,4979.90450930527,0.0,1.0
2015-05-11,50.38,50.46,50.3601,50.44,9681,39.2425235533809,39.3048380012624,39.2270228344704,39.289259389292,12428.5783847859,0.0,1.0
2015-05-12,50.41,50.41,50.336,50.37,7354,39.2658914713364,39.2658914713364,39.208250607046,39.2347342473957,9441.14920377186,0.0,1.0
2015-05-13,50.45,50.53,50.44,50.48,16962,39.2970486952772,39.3593631431587,39.289259389292,39.3204166132328,21776.0093546884,0.0,1.0
2015-05-14,50.53,50.56,50.36,50.47,29650,39.3593631431587,39.3827310611143,39.2269449414105,39.3126273072476,38065.0086880385,0.0,1.0
2015-05-15,50.6,50.6,50.37,50.57,44912,39.413888285055,39.413888285055,39.2347342473957,39.3905203670995,57658.5386238512,0.0,1.0
2015-05-18,50.52,50.53,50.52,50.53,1620,39.3515738371735,39.3593631431587,39.3515738371735,39.3593631431587,2079.77450504629,0.0,1.0
2015-05-19,50.4495,50.73,50.4289,50.73,53423,39.2966592299779,39.5151492628625,39.2806132596484,39.5151492628625,68585.0576438814,0.0,1.0
2015-05-20,50.486,50.51,50.32,50.32,13534,39.3250901968239,39.3437845311883,39.1957877174697,39.1957877174697,17375.1037970966,0.0,1.0
2015-05-21,50.53,50.53,50.377,50.48,14791,39.3593631431587,39.3593631431587,39.2401867615853,39.3204166132328,18988.8547556418,0.0,1.0
2015-05-22,50.46,50.48,50.26,50.47,15231,39.3048380012624,39.3204166132328,39.1490518815586,39.3126273072476,19553.7317817037,0.0,1.0
2015-05-26,50.49,50.49,50.43,50.43,9310,39.328205919218,39.328205919218,39.2814700833068,39.2814700833068,11952.2843469018,0.0,1.0
2015-05-27,50.47,50.47,50.34,50.43,12701,39.3500159759765,39.3500159759765,39.2486586928999,39.3188291196452,16290.1959275276,0.048,1.0
2015-05-28,50.41,50.475,50.37,50.46,11201,39.3032356914796,39.3539143330179,39.2720488351483,39.3422192618937,14366.3085256466,0.0,1.0
2015-05-29,50.49,50.49,50.44,50.44,712,39.3656094041421,39.3656094041421,39.326625833728,39.326625833728,913.205220092882,0.0,1.0
2015-06-01,50.435,50.48,50.3,50.48,8441,39.3227274766866,39.3578126900593,39.2174718365686,39.3578126900593,10826.3557061854,0.0,1.0
2015-06-02,50.19,50.37,50.09,50.34,94707,39.1317079816576,39.2720488351483,39.0537408408294,39.2486586928999,121470.402779967,0.0,1.0
2015-06-03,50.08,50.25,50.08,50.1,122358,39.0459441267466,39.1784882661545,39.0459441267466,39.0615375549123,156935.343146243,0.0,1.0
2015-06-04,50.2,50.2599,50.09,50.23,14955,39.1395046957404,39.1862070130965,39.0537408408294,39.1628948379889,19181.1573967543,0.0,1.0
2015-06-05,50.14,50.18,50.02,50.17,18238,39.0927244112435,39.1239112675748,38.9991638422497,39.116114553492,23391.9056236713,0.0,1.0
2015-06-08,50.14,50.21,50.07,50.07,2333,39.0927244112435,39.1473014098232,39.0381474126638,39.0381474126638,2992.28620572569,0.0,1.0
2015-06-09,50.04,50.16,50.01,50.05,51566,39.0147572704154,39.1083178394092,38.9913671281669,39.0225539844982,66138.1185102661,0.0,1.0
2015-06-10,50.056,50.1399,50.02,50.0301,4970,39.0272320129479,39.0926464441027,38.9991638422497,39.0070385234734,6374.48025823261,0.0,1.0
2015-06-11,50.15,50.16,50.01,50.09,4124,39.1005211253263,39.1083178394092,38.9913671281669,39.0537408408294,5289.40776357169,0.0,1.0
2015-06-12,50.116,50.15,50.1,50.11,3932,39.0740122974448,39.1005211253263,39.0615375549123,39.0693342689951,5043.15017613091,0.0,1.0
2015-06-15,50.15,50.21,50.13,50.21,3975,39.1005211253263,39.1473014098232,39.0849276971607,39.1473014098232,5098.30161498484,0.0,1.0
2015-06-16,50.1201,50.17,50.08,50.0801,865,39.0772089502187,39.116114553492,39.0459441267466,39.0460220938875,1109.44173508475,0.0,1.0
2015-06-17,50.28,50.31,50.0401,50.31,33024,39.201878408403,39.2252685506514,39.0148352375562,39.2252685506514,42356.3050398136,0.0,1.0
2015-06-18,50.32,50.32,50.1501,50.25,2076256,39.2330652647342,39.2330652647342,39.1005990924672,39.1784882661545,2662988.50765332,0.0,1.0
2015-06-19,50.36,50.36,50.22,50.34,36412,39.2642521210655,39.2642521210655,39.1550981239061,39.2486586928999,46701.7253848623,0.0,1.0
2015-06-22,50.28,50.33,50.16,50.16,27452,39.201878408403,39.240861978817,39.1083178394092,39.1083178394092,35209.7046376261,0.0,1.0
2015-06-23,50.26,50.28,50.13,50.24,25964,39.1862849802373,39.201878408403,39.0849276971607,39.1706915520717,33301.2083349601,0.0,1.0
2015-06-24,50.15,50.24,50.1001,50.15,30620,39.1005211253263,39.1706915520717,39.0616155220531,39.1005211253263,39272.954830399,0.0,1.0
2015-06-25,50.2,50.2599,50.1001,50.24,19829,39.1395046957404,39.1862070130965,39.0616155220531,39.1706915520717,25432.5088612665,0.0,1.0
2015-06-26,50.19,50.19,50.02,50.13,9686,39.1457420670067,39.1457420670067,39.0131503923426,39.0989450053605,12418.7284320185,0.018,1.0
2015-06-29,50.2999,50.2999,50.13,50.19,7427,39.2314586849219,39.2314586849219,39.0989450053605,39.1457420670067,9522.39273844741,0.0,1.0
2015-06-30,50.31,50.33,50.1401,50.1401,9712,39.239336190299,39.2549352108477,39.1068225107376,39.1068225107376,12452.0638583279,0.0,1.0
2015-07-01,50.07,50.2295,50.0601,50.07,22037,39.0521479437144,39.1765501325904,39.0444264285428,39.0521479437144,28254.3380607467,0.0,1.0
2015-07-02,50.281,50.33,50.13,50.27,17732,39.2167176105034,39.2549352108477,39.0989450053605,39.2081381492016,22734.760742985,0.0,1.0
2015-07-06,50.22,50.4,50.22,50.4,22917,39.1691405978298,39.3095317827682,39.1691405978298,39.3095317827682,29382.6140281405,0.0,1.0
2015-07-07,50.44,50.47,50.27,50.27,10953,39.3407298238657,39.3641283546887,39.2081381492016,39.2081381492016,14043.1893987094,0.0,1.0
2015-07-08,50.44,50.45,50.2933,50.45,12434,39.3407298238657,39.34852933414,39.2263110081408,39.34852933414,15942.0265665619,0.0,1.0
2015-07-09,50.39,50.4099,50.23,50.4,11552,39.3017322724939,39.3172532979398,39.1769401081041,39.3095317827682,14811.1863356058,0.0,1.0
2015-07-10,50.13,50.32,50.13,50.32,4410,39.0989450053605,39.2471357005734,39.0989450053605,39.2471357005734,5654.20115478028,0.0,1.0
2015-07-13,50.24,50.26,49.93,49.93,15234,39.1847396183785,39.2003386389272,38.9429547998734,38.9429547998734,19531.995553724,0.0,1.0
2015-07-14,50.2501,50.33,50.24,50.33,12943,39.1926171237556,39.2549352108477,39.1847396183785,39.2549352108477,16594.6316431567,0.0,1.0
2015-07-15,50.19,50.33,50.116,50.25,38677,39.1457420670067,39.2549352108477,39.0880256909764,39.1925391286528,49589.0108987385,0.0,1.0
2015-07-16,50.29,50.49,50.12,50.49,27437,39.2237371697503,39.3797273752375,39.0911454950862,39.3797273752375,35177.849678845,0.0,1.0
2015-07-17,50.11,50.34,50.11,50.34,10306,39.0833459848118,39.2627347211221,39.0833459848118,39.2627347211221,13213.6501363187,0.0,1.0
2015-07-20,50.21,50.23,50.0601,50.18,12506,39.1613410875554,39.1769401081041,39.0444264285428,39.1379425567323,16034.3400548032,0.0,1.0
2015-07-21,50.25,50.28,50.03,50.22,21626,39.1925391286528,39.2159376594759,39.0209499026169,39.1691405978298,27727.3818987026,0.0,1.0
2015-07-22,50.24,50.27,50.2,50.26,31547,39.1847396183785,39.2081381492016,39.153541577281,39.2003386389272,40447.4112992864,0.0,1.0
2015-07-23,50.17,50.26,50.1304,50.22,15854,39.130143046458,39.2003386389272,39.0992569857715,39.1691405978298,20326.9172580241,0.0,1.0
2015-07-24,50.1101,50.28,50.11,50.27,11992,39.0834239799146,39.2159376594759,39.0833459848118,39.2081381492016,15375.3243193027,0.0,1.0
2015-07-27,50.1401,50.39,50.07,50.39,2132516,39.1068225107376,39.3017322724939,39.0521479437144,39.3017322724939,2734166.53736676,0.0,1.0
2015-07-28,50.13,50.28,50.1,50.11,45377,39.0989450053605,39.2159376594759,39.0755464745375,39.0833459848118,58179.2938323049,0.0,1.0
2015-07-29,50.07,50.07,49.99,50.0,16029,39.1901992755705,39.1901992755705,39.1275826200474,39.1354097019877,20478.8963780618,0.177,1.0
2015-07-30,49.97,50.0399,49.87,49.95,2522,39.1119284561666,39.1666397589299,39.0336576367626,39.0962742922858,3222.14590214434,0.0,1.0
2015-07-31,50.17,50.18,50.07,50.08,5589,39.2684700949745,39.2762971769149,39.1901992755705,39.1980263575109,7140.59216775764,0.0,1.0
2015-08-03,50.15,50.24,50.1196,50.22,4357,39.2528159310937,39.3232596685573,39.2290216019949,39.3076055046765,5566.57006171409,0.0,1.0
2015-08-04,50.07,50.1499,49.9701,50.055,7674,39.1901992755705,39.2527376602743,39.112006726986,39.1784586526599,9804.42016378103,0.0,1.0
2015-08-05,50.02,50.0799,49.96,50.02,8320,39.1510638658685,39.1979480866915,39.1041013742262,39.1510638658685,10629.7596771772,0.0,1.0
2015-08-06,50.0169,50.08,50.0169,50.05,2283,39.148637470467,39.1980263575109,39.148637470467,39.1745451116897,2916.79583449467,0.0,1.0
2015-08-07,50.025,50.0499,50.0,50.0499,1471,39.1549774068387,39.1744668408703,39.1354097019877,39.1744668408703,1879.37217369324,0.0,1.0
2015-08-10,50.0,50.4,50.0,50.4,5116,39.1354097019877,39.4484929796036,39.1354097019877,39.4484929796036,6536.28010918736,0.0,1.0
2015-08-11,50.04,50.2699,50.04,50.26,6501,39.1667180297493,39.3466626435591,39.1667180297493,39.3389138324381,8305.77736314054,0.0,1.0
2015-08-12,50.14,50.35,49.97,50.21,238940,39.2449888491533,39.4093575699017,39.1119284561666,39.2997784227361,305273.410728934,0.0,1.0
2015-08-13,50.2277,50.2299,50.14,50.14,682,39.3136323577706,39.3153543157975,39.2449888491533,39.2449888491533,871.333665845538,0.0,1.0
2015-08-14,50.07,50.09,50.0,50.0,3013,39.1901992755705,39.2058534394513,39.1354097019877,39.1354097019877,3849.45503693931,0.0,1.0
2015-08-17,50.01,50.12,50.0,50.11,18855,39.1432367839281,39.2293346852725,39.1354097019877,39.2215076033321,24089.4373453338,0.0,1.0
2015-08-18,49.92,50.07,49.88,50.04,15909,39.0727930464646,39.1901992755705,39.041484718703,39.1667180297493,20325.582536564,0.0,1.0
2015-08-19,50.19,50.19,49.9301,50.0488,6741,39.2841242588553,39.2841242588553,39.0806983992244,39.1736058618569,8612.40504613602,0.0,1.0
2015-08-20,50.06,50.34,50.06,50.34,6036,39.1823721936301,39.4015304879613,39.1823721936301,39.4015304879613,7711.68622733676,0.0,1.0
2015-08-21,50.05,50.24,50.05,50.208,4274,39.1745451116897,39.3232596685573,39.1745451116897,39.298213006348,5460.52798801148,0.0,1.0
2015-08-24,50.05,50.36,49.8001,50.24,14931,39.1745451116897,39.4171846518421,38.9789463339992,39.3232596685573,19076.0747283574,0.0,1.0
2015-08-25,50.0,50.55,49.97,50.55,11289,39.1354097019877,39.5658992087096,39.1119284561666,39.5658992087096,14422.9996389007,0.0,1.0
2015-08-26,50.21,50.2199,49.97,50.0526,7696,39.2997784227361,39.3075272338571,39.1119284561666,39.1765801529942,9832.52770138894,0.0,1.0
2015-08-27,50.0003,50.26,49.87,50.15,9221,39.1873032552526,39.3908408871346,39.0851817556984,39.3046293372423,11765.3609205222,0.066,1.0
2015-08-28,50.14,50.38,49.86,50.38,5861,39.2967919236157,39.4848898506534,39.0773443420718,39.4848898506534,7478.23233436509,0.0,1.0
2015-08-31,50.11,50.26,50.028,50.26,4552,39.273279682736,39.3908408871346,39.2090128909982,39.3908408871346,5808.03848934139,0.0,1.0
2015-09-01,49.9101,50.14,49.91,50.13,2057,39.1166097843409,39.2967919236157,39.1165314102047,39.2889545099892,2624.59032789438,0.0,1.0
2015-09-02,50.15,50.167,49.9101,50.0813,6103,39.3046293372423,39.3179529404075,39.1166097843409,39.2507863056278,7787.00766705855,0.0,1.0
2015-09-03,50.103,50.31,49.95,50.31,9599,39.2677934931974,39.4300279552674,39.1478810647109,39.4300279552674,12247.6628864649,0.0,1.0
2015-09-04,50.05,50.2,50.04,50.09,6477,39.2262552009766,39.3438164053752,39.2184177873501,39.2576048554829,8264.20590849389,0.0,1.0
2015-09-08,50.1292,50.36,50.02,50.36,5410,39.2883275168991,39.4692150234003,39.2027429600969,39.4692150234003,6902.78739616363,0.0,1.0
2015-09-09,49.96,50.1699,49.93,50.03,5992,39.1557184783375,39.3202257903592,39.1322062374578,39.2105803737235,7645.37931198014,0.0,1.0
2015-09-10,50.167,50.24,49.95,50.24,11410,39.3179529404075,39.3751660598814,39.1478810647109,39.3751660598814,14558.3741571584,0.0,1.0
2015-09-11,50.102,50.21,49.9601,50.21,8021,39.2670097518348,39.3516538190017,39.1557968524738,39.3516538190017,10234.2435683232,0.0,1.0
2015-09-14,49.98,50.2,49.98,50.0803,10764,39.1713933055906,39.3438164053752,39.1713933055906,39.2500025642651,13734.1226492247,0.0,1.0
2015-09-15,50.052,50.14,49.95,50.11,4832,39.2278226837019,39.2967919236157,39.1478810647109,39.273279682736,6165.29920485448,0.0,1.0
2015-09-16,49.9201,50.127,49.91,50.09,4983,39.1244471979675,39.2866032859012,39.1165314102047,39.2576048554829,6357.96480500618,0.0,1.0
2015-09-17,50.22,50.22,49.91,50.18,8434,39.3594912326283,39.3594912326283,39.1165314102047,39.328141578122,10761.203123705,0.0,1.0
2015-09-18,49.95,50.69,49.92,50.18,261530,39.1478810647109,39.727849673077,39.1243688238312,39.328141578122,333694.267600495,0.0,1.0
2015-09-21,49.96,50.07,49.95,49.992,33557,39.1557184783375,39.2419300282298,39.1478810647109,39.1807982019425,42816.4208231171,0.0,1.0
2015-09-22,50.2499,50.2499,49.95,50.17,63206,39.3829250993717,39.3829250993717,39.1478810647109,39.3203041644955,80646.5028025729,0.0,1.0
2015-09-23,50.1463,50.2199,50.104,50.21,1621,39.3017294942005,39.359412858492,39.2685772345601,39.3516538190017,2068.28435659543,0.0,1.0
2015-09-24,50.2062,50.2062,50.132,50.132,6433,39.3486756018236,39.3486756018236,39.2905219927145,39.2905219927145,8208.06493891326,0.0,1.0
2015-09-25,50.24,50.29,50.0,50.18,236013,39.3751660598814,39.4143531280143,39.1870681328438,39.328141578122,301136.333037111,0.0,1.0
2015-09-28,50.2,50.5,50.1,50.16,204543,39.3947595939479,39.6301864441109,39.3162839772268,39.3633693472595,260645.291552368,0.065,1.0
2015-09-29,50.22,50.35,50.17,50.35,137198,39.4104547172921,39.5124730190294,39.3712169089316,39.5124730190294,174828.82675233,0.0,1.0
2015-09-30,50.24,50.32,50.18,50.32,86872,39.4261498406363,39.4889303340131,39.3790644706037,39.4889303340131,110699.353034508,0.0,1.0
2015-10-01,50.214,50.4,50.15,50.4,126567,39.4057461802888,39.5517108273899,39.3555217855873,39.5517108273899,161281.943727767,0.0,1.0
2015-10-02,50.35,50.4,50.26,50.4,69647,39.5124730190294,39.5517108273899,39.4418449639805,39.5517108273899,88749.8600330874,0.0,1.0
2015-10-05,50.3,50.56,50.27,50.55,48254,39.4732352106689,39.6772718141435,39.4496925256526,39.6694242524714,61489.1631518457,0.0,1.0
2015-10-06,50.3,50.33,50.276,50.29,26086,39.4732352106689,39.4967778956852,39.4544010626558,39.4653876489968,33240.8983706853,0.0,1.0
2015-10-07,50.2641,50.41,50.25,50.41,45109,39.445062464266,39.559558389062,39.4339974023084,39.559558389062,57481.5488999173,0.0,1.0
2015-10-08,50.28,50.4,50.2,50.39,36906,39.4575400873247,39.5517108273899,39.3947595939479,39.5438632657178,47028.6205347125,0.0,1.0
2015-10-09,50.32,50.37,50.27,50.37,17452,39.4889303340131,39.5281681423736,39.4496925256526,39.5281681423736,22238.7548250096,0.0,1.0
2015-10-12,50.3,50.48,50.27,50.41,19750,39.4732352106689,39.6144913207667,39.4496925256526,39.559558389062,25167.0529334139,0.0,1.0
2015-10-13,50.28,50.41,50.27,50.4,25181,39.4575400873247,39.559558389062,39.4496925256526,39.5517108273899,32087.6739198124,0.0,1.0
2015-10-14,50.46,50.46,50.2801,50.31,11147,39.5987961974225,39.5987961974225,39.4576185629414,39.481082772341,14204.4121037349,0.0,1.0
2015-10-15,50.53,50.59,50.35,50.5,48783,39.6537291291272,39.7008144991598,39.5124730190294,39.6301864441109,62163.2578861129,0.0,1.0
2015-10-16,50.53,50.72,50.4,50.53,29442,39.6537291291272,39.8028328008971,39.5517108273899,39.6537291291272,37517.3859476239,0.0,1.0
2015-10-19,50.3001,50.686,50.3,50.66,174336,39.4733136862856,39.776151091212,39.4732352106689,39.7557474308645,222153.080516438,0.0,1.0
2015-10-20,50.29,50.5799,50.2,50.43,72185,39.4653876489968,39.692888461871,39.3947595939479,39.5752535124062,91983.9856201762,0.0,1.0
2015-10-21,50.3,50.448,50.23,50.36,49539,39.4732352106689,39.589379123416,39.4183022789642,39.5203205807015,63126.6144439691,0.0,1.0
2015-10-22,50.29,50.4663,50.23,50.38,16600,39.4653876489968,39.6037401612759,39.4183022789642,39.5360157040457,21153.0672756795,0.0,1.0
2015-10-23,50.4,50.57,50.29,50.44,517441,39.5517108273899,39.6851193758156,39.4653876489968,39.5831010740783,659365.318324993,0.0,1.0
2015-10-26,50.43,50.4446,50.3001,50.4,8322,39.5752535124062,39.5867109524475,39.4733136862856,39.5517108273899,10604.5678233858,0.0,1.0
2015-10-27,50.47,50.5399,50.3,50.44,14347,39.6066437590946,39.6614982151826,39.4732352106689,39.5831010740783,18282.1118195285,0.0,1.0
2015-10-28,50.39,50.5399,50.26,50.47,5997,39.5760382685734,39.6937689321269,39.4739369592875,39.6388698435185,7635.65134916404,0.041,1.0
2015-10-29,50.23,50.312,50.22,50.25,21065,39.4503751186831,39.5147774830019,39.442521171815,39.4660830124194,26820.9097332234,0.0,1.0
2015-10-30,50.28,50.42,50.15,50.4,10663,39.4896448530238,39.5996001091778,39.387543543738,39.5838922154415,13576.613362704,0.0,1.0
2015-11-02,50.23,50.34,50.15,50.3,17529,39.4503751186831,39.5367685342327,39.387543543738,39.5053527467601,22318.7147739697,0.0,1.0
2015-11-03,50.22,50.2999,50.19,50.28,10355,39.442521171815,39.5052742072914,39.4189593312105,39.4896448530238,13184.4538470224,0.0,1.0
2015-11-04,50.2,50.3,50.17,50.2,15123,39.4268132780787,39.5053527467601,39.4032514374742,39.4268132780787,19255.2868690024,0.0,1.0
2015-11-05,50.25,50.25,50.15,50.17,3987,39.4660830124194,39.4660830124194,39.387543543738,39.4032514374742,5076.42853578739,0.0,1.0
2015-11-06,50.07,50.23,50.01,50.23,39000,39.3247119687928,39.4503751186831,39.2775882875839,39.4503751186831,49656.5620505916,0.0,1.0
2015-11-09,50.06,50.1,49.965,50.07,1419301,39.3168580219247,39.3482738093972,39.2422455266773,39.3247119687928,1807118.15833248,0.0,1.0
2015-11-10,50.18,50.1955,49.975,50.09,20552,39.4111053843424,39.423279001988,39.2500994735454,39.3404198625291,26167.7349554809,0.0,1.0
2015-11-11,50.16,50.22,49.95,50.0,27786,39.3953974906061,39.442521171815,39.2304646063751,39.2697343407158,35378.3905932753,0.0,1.0
2015-11-12,50.12,50.1299,50.0017,50.04,13479,39.3639817031335,39.371757110533,39.2710695116834,39.3011501281884,17162.0717917929,0.0,1.0
2015-11-13,50.1241,50.18,49.941,49.99,30868,39.3672018213495,39.4111053843424,39.2233960541938,39.2618803938477,39302.5322404528,0.0,1.0
2015-11-16,50.04,50.3508,50.04,50.23,18412,39.3011501281884,39.5452507968503,39.3011501281884,39.4503751186831,23442.9902686023,0.0,1.0
2015-11-17,50.19,50.2199,50.02,50.02,11499,39.4189593312105,39.4424426323463,39.2854422344521,39.2854422344521,14641.0463338398,0.0,1.0
2015-11-18,50.29,50.3,50.102,50.28,26589,39.497498799892,39.5053527467601,39.3498445987709,39.4896448530238,33854.3161118763,0.0,1.0
2015-11-19,50.1474,50.17,50.1,50.1,17264,39.3855015175522,39.4032514374742,39.3482738093972,39.3482738093972,21981.3048010619,0.0,1.0
2015-11-20,50.14,50.254,50.1013,50.21,12671,39.3796895968698,39.4692245911666,39.3492948224901,39.4346672249468,16133.2896857191,0.0,1.0
2015-11-23,50.03,50.1899,50.03,50.17,19189,39.2932961813202,39.4188807917418,39.2932961813202,39.4032514374742,24432.3017740718,0.0,1.0
2015-11-24,50.06,50.2,50.048,50.2,11965,39.3168580219247,39.4268132780787,39.3074332856829,39.4268132780787,15234.3785880853,0.0,1.0
2015-11-25,50.08,52.47,50.01,50.01,152874,39.3647670978203,41.2433971570015,39.3097444601037,39.3097444601037,194486.859301752,0.041,1.0
2015-11-27,49.97,50.03,49.97,50.03,7847,39.2783029528371,39.3254652137371,39.2783029528371,39.3254652137371,9982.98196515329,0.0,1.0
2015-11-30,50.11,50.27,49.9801,50.27,36989,39.3883482282703,39.5141142573368,39.2862419334219,39.5141142573368,47057.540449733,0.0,1.0
2015-12-01,50.21,50.2787,50.1201,50.27,21676,39.4669519964369,39.5209527851673,39.3962872088551,39.5141142573368,27576.2861063671,0.0,1.0
2015-12-02,50.13,50.32,50.0768,50.32,34310,39.4040689819036,39.5534161414201,39.362251777239,39.5534161414201,43649.3068974652,0.0,1.0
2015-12-03,50.0,50.08,49.97,49.98,17304,39.3018840832871,39.3647670978203,39.2783029528371,39.2861633296538,22014.211791132,0.0,1.0
2015-12-04,50.105,50.1458,49.905,49.92,16503,39.384418039862,39.416488377274,39.2272105035288,39.2390010687538,20995.1766752803,0.0,1.0
2015-12-07,50.025,50.11,49.97,50.11,14823,39.3215350253287,39.3883482282703,39.2783029528371,39.3883482282703,18857.8745596365,0.0,1.0
2015-12-08,50.12,50.1699,50.035,50.0525,22069,39.396208605087,39.4354318854021,39.3293954021454,39.3431510615745,28076.2621369909,0.0,1.0
2015-12-09,50.22,50.24,50.0101,50.24,25714,39.4748123732535,39.4905331268869,39.3098230638719,39.4905331268869,32713.444405754,0.0,1.0
2015-12-10,50.11,50.22,50.03,50.22,41866,39.3883482282703,39.4748123732535,39.3254652137371,39.4748123732535,53262.0776033016,0.0,1.0
2015-12-11,50.01,50.112,50.0,50.112,17562,39.3097444601037,39.3899203036336,39.3018840832871,39.3899203036336,22342.4403303201,0.0,1.0
2015-12-14,49.9,50.15,49.89,50.01,41782,39.2232803151205,39.4197897355369,39.2154199383039,39.3097444601037,53155.2124975194,0.0,1.0
2015-12-15,49.89,50.09,49.83,50.09,18228,39.2154199383039,39.372627474637,39.1682576774039,39.372627474637,23189.7279547361,0.0,1.0
2015-12-16,49.9,50.09,49.85,50.09,11525,39.2232803151205,39.372627474637,39.1839784310372,39.372627474637,14662.1469540451,0.0,1.0
2015-12-17,49.84,49.9899,49.8001,49.9899,68803,39.1761180542206,39.2939451027023,39.1447551507221,39.2939451027023,87531.4270610986,0.0,1.0
2015-12-18,49.7101,49.9599,49.7001,49.9599,17688,39.0740117593722,39.2703639722523,39.0661513825555,39.2703639722523,22502.7379889934,0.0,1.0
2015-12-21,49.83,50.04,49.8257,50.04,11855,39.1682576774039,39.3333255905537,39.1648777153727,39.3333255905537,15081.9741553323,0.0,1.0
2015-12-22,49.83,49.8699,49.75,49.81,17847,39.1682576774039,39.1996205809024,39.1053746628706,39.1525369237706,22705.0183677954,0.0,1.0
2015-12-23,49.71,50.0799,49.63,49.74,35094,39.073933155604,39.3646884940522,39.0110501410708,39.097514286054,44646.7145514323,0.0,1.0
2015-12-24,49.69,49.7734,49.69,49.7,9799,39.0582124019707,39.1237679446216,39.0582124019707,39.0660727787874,12466.323470949,0.0,1.0
2015-12-28,49.68,49.9299,49.68,49.7,16549,39.050352025154,39.2467828418023,39.050352025154,39.0660727787874,21053.6980427325,0.0,1.0
2015-12-29,49.66,49.88,49.62,49.88,19326,39.0865097585107,39.2596678766515,39.0550264643033,39.2596678766515,24553.9744001069,0.066,1.0
2015-12-30,49.64,49.77,49.62,49.76,16846,39.070768111407,39.1730888175811,39.0550264643033,39.1652179940292,21403.0970063231,0.0,1.0
2015-12-31,49.69,49.8199,49.59,49.78,28765,39.1101222291662,39.2123642271048,39.0314139936477,39.1809596411329,36546.3662226574,0.0,1.0
2016-01-04,49.7,49.71,49.57,49.66,26369,39.1179930527181,39.1258638762699,39.015672346544,39.0865097585107,33502.2120954372,0.0,1.0
2016-01-05,49.64,49.72,49.61,49.64,26598,39.070768111407,39.1337346998218,39.0471556407514,39.070768111407,33793.1600483309,0.0,1.0
2016-01-06,49.56,49.79,49.5,49.79,271355,39.0078015229921,39.1888304646848,38.960576581681,39.1888304646848,344760.619028305,0.0,1.0
2016-01-07,49.72,49.85,48.43,49.74,89403,39.1337346998218,39.2360554059959,38.1183984616325,39.1494763469255,113587.859530827,0.0,1.0
2016-01-08,49.68,49.745,49.61,49.62,22486,39.1022514056144,39.1534117587014,39.0471556407514,39.0550264643033,28568.8020470249,0.0,1.0
2016-01-11,49.75,49.8099,49.6301,49.8,23051,39.1573471704774,39.204493403553,39.0629759960906,39.1967012882366,29286.6430661732,0.0,1.0
2016-01-12,49.68,49.8,49.634,49.78,20315,39.1022514056144,39.1967012882366,39.0660456172758,39.1809596411329,25810.513812386,0.0,1.0
2016-01-13,49.6842,49.87,49.66,49.75,28762,39.1055571515062,39.2517970530996,39.0865097585107,39.1573471704774,36542.5546774229,0.0,1.0
2016-01-14,49.76,49.86,49.7142,49.85,15735,39.1652179940292,39.2439262295478,39.1291696221617,39.2360554059959,19991.5547545111,0.0,1.0
2016-01-15,49.8548,50.22,49.79,50.22,35593,39.2398334013008,39.5272758774145,39.1888304646848,39.5272758774145,45221.4431761878,0.0,1.0
2016-01-19,49.63,50.05,49.63,50.04,121683,39.0628972878551,39.393471877033,39.0628972878551,39.3856010534812,154600.086253141,0.0,1.0
2016-01-20,49.87,49.99,49.79,49.95,85243,39.2517970530996,39.3462469357219,39.1888304646848,39.3147636415145,108302.51680577,0.0,1.0
2016-01-21,49.93,50.065,49.8,49.81,31943,39.2990219944108,39.4052781123608,39.1967012882366,39.2045721117885,40584.0631409818,0.0,1.0
2016-01-22,49.81,50.01,49.69,50.01,35820,39.2045721117885,39.3619885828256,39.1101222291662,39.3619885828256,45509.8500989252,0.0,1.0
2016-01-25,50.03,50.03,49.65,49.68,2244712,39.3777302299293,39.3777302299293,39.0786389349588,39.1022514056144,2851940.44207869,0.0,1.0
2016-01-26,49.9901,50.22,49.86,50.13,48306,39.3463256439574,39.5272758774145,39.2439262295478,39.4564384654478,61373.501364564,0.0,1.0
2016-01-27,50.0,50.0807,49.85,49.85,33121,39.3785173122845,39.4420742392265,39.2603817603476,39.2603817603476,42054.656016299,0.031,1.0
2016-01-28,50.0617,50.11,49.9001,50.11,15920,39.4271104026478,39.4651500503715,39.2998390346945,39.4651500503715,20214.067322227,0.0,1.0
2016-01-29,50.05,50.21,50.0,50.21,19107,39.4178958295968,39.5439070849961,39.3785173122845,39.5439070849961,24260.689970213,0.0,1.0
2016-02-01,50.02,50.2199,50.02,50.16,33466,39.3942687192094,39.5517040314239,39.3942687192094,39.5045285676838,42492.7121234704,0.0,1.0
2016-02-02,50.17,50.2099,50.01,50.18,675238,39.5124042711463,39.5438283279614,39.3863930157469,39.5202799746087,857368.491867205,0.0,1.0
2016-02-03,50.1274,50.19,50.06,50.17,23771,39.4788537743962,39.5281556780712,39.4257715330592,39.5124042711463,30182.7006480313,0.0,1.0
2016-02-04,50.12,50.24,50.1,50.1,27113,39.473025753834,39.5675341953835,39.4572743469091,39.4572743469091,34426.1311122827,0.0,1.0
2016-02-05,50.11,50.18,50.02,50.18,15919,39.4651500503715,39.5202799746087,39.3942687192094,39.5202799746087,20212.7975943801,0.0,1.0
2016-02-08,50.17,50.21,50.0101,50.15,58056,39.5124042711463,39.5439070849961,39.3864717727816,39.4966528642213,73715.319878091,0.0,1.0
2016-02-09,50.13,50.2299,50.036,50.1,41962,39.4809014572964,39.5595797348864,39.4068698447493,39.4572743469091,53280.3199105082,0.0,1.0
2016-02-10,50.11,50.19,50.034,50.034,35792,39.4651500503715,39.5281556780712,39.4052947040568,39.4052947040568,45446.0990952983,0.0,1.0
2016-02-11,50.08,50.492,50.08,50.28,175422,39.4415229399841,39.7660019226374,39.4415229399841,39.5990370092333,222738.198354253,0.0,1.0
2016-02-12,50.0301,50.156,50.01,50.12,32222,39.4022231797065,39.5013782862988,39.3863930157469,39.473025753834,40913.1706819597,0.0,1.0
2016-02-16,50.11,50.2699,50.0,50.0,62918,39.4651500503715,39.5910825487362,39.3785173122845,39.3785173122845,79888.7366695904,0.0,1.0
2016-02-17,50.03,50.18,50.01,50.16,27814,39.4021444226719,39.5202799746087,39.3863930157469,39.5045285676838,35316.210332941,0.0,1.0
2016-02-18,50.09,50.18,50.0201,50.1,20996,39.4493986434466,39.5202799746087,39.394347476244,39.4572743469091,26659.2058729572,0.0,1.0
2016-02-19,50.13,50.1789,50.05,50.05,22074,39.4809014572964,39.5194136472278,39.4178958295968,39.4178958295968,28027.9724918869,0.0,1.0
2016-02-22,50.1425,50.18,50.11,50.16,34704,39.4907460866245,39.5202799746087,39.4651500503715,39.5045285676838,44064.6351978999,0.0,1.0
2016-02-23,50.1,50.33,50.08,50.33,40766,39.4572743469091,39.6384155265456,39.4415229399841,39.6384155265456,51761.7254056473,0.0,1.0
2016-02-24,50.17,50.26,50.15,50.244,22018,39.5124042711463,39.5832856023084,39.4966528642213,39.5706844767684,27956.8677324619,0.0,1.0
2016-02-25,50.12,50.28,50.0901,50.28,10681,39.5163421228775,39.6424916587845,39.4927679283549,39.6424916587845,13547.0970044587,0.055,1.0
2016-02-26,50.13,50.2199,50.08,50.12,26127,39.5242264688717,39.5951067393594,39.4848047389007,39.5163421228775,33137.8151329925,0.0,1.0
2016-02-29,50.13,50.25,50.03,50.25,47747,39.5242264688717,39.6188386208019,39.4453830089298,39.6188386208019,60559.2398344622,0.0,1.0
2016-03-01,49.91,50.225,49.88,50.15,3502517,39.3507708569995,39.5991277558165,39.3271178190169,39.53999516086,4442368.46351145,0.0,1.0
2016-03-02,49.9134,49.96,49.8401,49.96,14096,39.3534515346375,39.3901925869704,39.2956592785001,39.3901925869704,17878.464504714,0.0,1.0
2016-03-03,49.99,50.05,49.85,50.05,20228,39.413845624953,39.4611517009182,39.3034647810344,39.4611517009182,25655.9009649089,0.0,1.0
2016-03-04,49.98,50.11,49.8866,50.11,20560,39.4059612789588,39.5084577768833,39.3323214873731,39.5084577768833,26076.9885227668,0.0,1.0
2016-03-07,49.85,49.95,49.79,49.93,832029,39.3034647810344,39.3823082409763,39.2561587050692,39.3665395489879,1055292.34842457,0.0,1.0
2016-03-08,49.97,50.03,49.97,50.0,16063,39.3980769329646,39.4453830089298,39.3980769329646,39.4217299709472,20373.2814514204,0.0,1.0
2016-03-09,49.97,50.0199,49.9,49.99,15122,39.3980769329646,39.4374198194756,39.3428865110053,39.413845624953,19179.7772588171,0.0,1.0
2016-03-10,49.94,50.04,49.885,49.9278,54735,39.3744238949821,39.453267354924,39.331059992014,39.3648049928692,69422.3719257605,0.0,1.0
2016-03-11,50.06,50.0699,49.9014,50.06,13222,39.4690360469123,39.4768415494466,39.3439903194445,39.4690360469123,16769.9388252929,0.0,1.0
2016-03-14,50.02,50.03,49.91,50.02,29059,39.4374986629356,39.4453830089298,39.3507708569995,39.4374986629356,36856.5763367256,0.0,1.0
2016-03-15,50.04,50.09,50.0,50.09,34237,39.453267354924,39.4926890848949,39.4217299709472,39.4926890848949,43424.0202360877,0.0,1.0
2016-03-16,50.2,50.2,49.9442,50.01,8792,39.579416890831,39.579416890831,39.3777353202996,39.4296143169414,11151.2102671287,0.0,1.0
2016-03-17,50.32,50.4,50.2601,50.29,46677,39.6740290427613,39.7371038107148,39.6268018102561,39.6503760047787,59202.1202955828,0.0,1.0
2016-03-18,50.28,50.46,50.2301,50.42,217914,39.6424916587845,39.7844098866799,39.6031487722735,39.7528725027032,276388.174948939,0.0,1.0
2016-03-21,50.3,50.3,50.26,50.28,16047,39.6582603507729,39.6582603507729,39.6267229667961,39.6424916587845,20352.988075138,0.0,1.0
2016-03-22,50.28,50.33,50.24,50.24,10776,39.6424916587845,39.6819133887555,39.6109542748078,39.6109542748078,13667.5889261349,0.0,1.0
2016-03-23,50.32,50.4,50.23,50.23,8577,39.6740290427613,39.7371038107148,39.6030699288136,39.6030699288136,10878.5180233351,0.0,1.0
2016-03-24,50.39,50.4,50.29,50.33,31486,39.7292194647206,39.7371038107148,39.6503760047787,39.6819133887555,39934.8278515483,0.0,1.0
2016-03-28,50.43,50.46,50.25,50.25,44871,39.7607568486974,39.7844098866799,39.6188386208019,39.6188386208019,56911.5054477172,0.0,1.0
2016-03-29,50.5,50.5,50.31,50.4,52972,39.886117950005,39.886117950005,39.7360513676188,39.8071355382228,67068.0963074188,0.089,1.0
2016-03-30,50.5,50.53,50.45,50.51,34283,39.886117950005,39.9098126735396,39.8466267441139,39.8940161911832,43405.8662256898,0.0,1.0
2016-03-31,50.5,50.63,50.375,50.63,11673,39.886117950005,39.9887950853218,39.7873899352772,39.9887950853218,14779.239753011,0.0,1.0
2016-04-01,50.54,50.6,50.4401,50.464,9679,39.9177109147178,39.9651003617872,39.8388074853474,39.8576842817634,12254.6270512631,0.0,1.0
2016-04-04,50.61,50.62,50.5,50.6,32853,39.9729986029654,39.9808968441436,39.886117950005,39.9651003617872,41595.3365549277,0.0,1.0
2016-04-05,50.66,50.66,50.5642,50.66,17943,40.0124898088565,40.0124898088565,39.9368246583691,40.0124898088565,22717.716001737,0.0,1.0
2016-04-06,50.65,50.69,50.6001,50.69,3419843,40.0045915676782,40.0361845323911,39.9651793441989,40.0361845323911,4329879.17541819,0.0,1.0
2016-04-07,50.65,50.68,50.57,50.68,31311,40.0045915676782,40.0282862912129,39.9414056382525,40.0282862912129,39643.0031617004,0.0,1.0
2016-04-08,50.65,50.7399,50.625,50.71,52943,40.0045915676782,40.0755967558704,39.9848459647327,40.0519810147476,67031.3792721377,0.0,1.0
2016-04-11,50.65,50.76,50.65,50.76,40286,40.0045915676782,40.0914722206387,40.0045915676782,40.0914722206387,51006.292528896,0.0,1.0
2016-04-12,50.69,50.81,50.532,50.81,31433,40.0361845323911,40.1309634265297,39.9113923217753,40.1309634265297,39797.4679308143,0.0,1.0
2016-04-13,50.65,50.718,50.58,50.65,47629,40.0045915676782,40.0582996076901,39.9493038794307,40.0045915676782,60303.299083026,0.0,1.0
2016-04-14,50.62,50.69,50.56,50.69,43610,39.9808968441436,40.0361845323911,39.9335073970743,40.0361845323911,55214.8244349191,0.0,1.0
2016-04-15,50.6,50.6399,50.55,50.6,33442,39.9651003617872,39.9966143440882,39.9256091558961,39.9651003617872,42341.0722025353,0.0,1.0
2016-04-18,50.65,50.67,50.57,50.58,25427,40.0045915676782,40.0203880500347,39.9414056382525,39.9493038794307,32193.2433136136,0.0,1.0
2016-04-19,50.63,50.65,50.61,50.65,22765,39.9887950853218,40.0045915676782,39.9729986029654,40.0045915676782,28822.8726957334,0.0,1.0
2016-04-20,50.61,50.65,50.55,50.65,22763,39.9729986029654,40.0045915676782,39.9256091558961,40.0045915676782,28820.3404864036,0.0,1.0
2016-04-21,50.525,50.57,50.5,50.57,32873,39.9058635529505,39.9414056382525,39.886117950005,39.9414056382525,41620.6586482251,0.0,1.0
2016-04-22,50.5,50.57,50.5,50.5,39316,39.886117950005,39.9414056382525,39.886117950005,39.886117950005,49778.1710039733,0.0,1.0
2016-04-25,50.46,50.53,50.46,50.48,45650,39.8545249852921,39.9098126735396,39.8545249852921,39.8703214676485,57797.677951251,0.0,1.0
2016-04-26,50.44,50.535,50.42,50.51,29144,39.8387285029356,39.9137617941287,39.8229320205792,39.8940161911832,36899.3543529302,0.0,1.0
2016-04-27,50.43,50.5399,50.4199,50.45,46715,39.864002874706,39.9508768369493,39.8560190073842,39.8798125129668,59096.8613313741,0.042,1.0
2016-04-28,50.5,50.5599,50.43,50.512,19516,39.9193366086189,39.9666864752101,39.864002874706,39.9288223915754,24688.7369312447,0.0,1.0
2016-04-29,50.54,50.63,50.52,50.63,50350,39.9509558851406,40.0220992573143,39.9351462468797,40.0220992573143,63695.3220172255,0.0,1.0
2016-05-02,50.55,50.61,50.55,50.61,21644,39.958860704271,40.0062896190535,39.958860704271,40.0062896190535,27380.765635369,0.0,1.0
2016-05-03,50.59,50.64,50.59,50.61,20322,39.9904799807927,40.0300040764448,39.9904799807927,40.0062896190535,25708.3681039534,0.0,1.0
2016-05-04,50.61,50.679,50.58,50.615,17175,40.0062896190535,40.0608328710534,39.9825751616622,40.0102420286187,21727.2523464915,0.0,1.0
2016-05-05,50.66,50.73,50.61,50.66,61170,40.0458137147056,40.1011474486185,40.0062896190535,40.0458137147056,77383.1747327445,0.0,1.0
2016-05-06,50.74,50.78,50.64,50.78,18452,40.109052267749,40.1406715442706,40.0300040764448,40.1406715442706,23342.7225791826,0.0,1.0
2016-05-09,50.69,50.7887,50.66,50.77,21860,40.0695281720969,40.1475487369141,40.0458137147056,40.1327667251402,27654.0166692463,0.0,1.0
2016-05-10,50.71,50.78,50.63,50.63,12669,40.0853378103577,40.1406715442706,40.0220992573143,40.0220992573143,16026.9321675517,0.0,1.0
2016-05-11,50.645,50.72,50.64,50.72,3310810,40.03395648601,40.0932426294881,40.0300040764448,40.0932426294881,4188343.7753297,0.0,1.0
2016-05-12,50.62,50.6999,50.61,50.62,22131,40.0141944381839,40.077353943036,40.0062896190535,40.0141944381839,27996.8455126757,0.0,1.0
2016-05-13,50.67,50.77,50.62,50.77,12461,40.053718533836,40.1327667251402,40.0141944381839,40.1327667251402,15763.8015423366,0.0,1.0
2016-05-16,50.7,50.71,50.52,50.65,21823,40.0774329912273,40.0853378103577,39.9351462468797,40.0379088955752,27607.209779184,0.0,1.0
2016-05-17,50.594,50.74,50.25,50.74,18859,39.9936419084448,40.109052267749,39.7217161303584,40.109052267749,23857.5983698681,0.0,1.0
2016-05-18,50.48,50.5899,50.4554,50.55,6734,39.903526970358,39.9904009326014,39.8840811152972,39.958860704271,8518.85399134056,0.0,1.0
2016-05-19,50.5058,50.51,50.45,50.45,11507,39.9239214037145,39.9272414277493,39.8798125129668,39.8798125129668,14556.9428093786,0.0,1.0
2016-05-20,50.5076,50.52,50.49,50.52,3764,39.925344271158,39.9351462468797,39.9114317894885,39.9351462468797,4761.65227552804,0.0,1.0
2016-05-23,50.48,50.56,50.4229,50.56,48493,39.903526970358,39.9667655234014,39.8583904531233,39.9667655234014,61346.1221565307,0.0,1.0
2016-05-24,50.55,50.55,50.38,50.38,25316,39.958860704271,39.958860704271,39.8244787790539,39.8244787790539,32026.0332112826,0.0,1.0
2016-05-25,50.5015,50.55,50.45,50.46,11757,39.9205223314884,39.958860704271,39.8798125129668,39.8877173320972,14873.2055800699,0.0,1.0
2016-05-26,50.43,50.475,50.4,50.405,6351,39.9422605840971,39.9779021015725,39.9184995724468,39.9224597410552,8018.59797909182,0.099,1.0
2016-05-27,50.45,50.45,50.4,50.45,11667,39.9581012585306,39.9581012585306,39.9184995724468,39.9581012585306,14730.4334155352,0.0,1.0
2016-05-31,50.42,50.45,50.29,50.45,10363,39.9343402468803,39.9581012585306,39.8313758630625,39.9581012585306,13084.0388690488,0.0,1.0
2016-06-01,50.42,50.48,50.4,50.42,15939,39.9343402468803,39.9818622701809,39.9184995724468,39.9343402468803,20124.1431567855,0.0,1.0
2016-06-02,50.52,50.52,50.42,50.4681,8039,40.0135436190479,40.0135436190479,39.9343402468803,39.9724370688929,10149.8203674885,0.0,1.0
2016-06-03,50.6702,50.6899,50.599,50.67,9832,40.1325070840436,40.1481101483606,40.0761142830603,40.1323486772992,12413.6128689074,0.0,1.0
2016-06-06,50.71,50.74,50.62,50.74,8555,40.1640300261663,40.1877910378165,40.0927469912154,40.1877910378165,10801.3077800552,0.0,1.0
2016-06-07,50.71,50.73,50.66,50.7,21689,40.1640300261663,40.1798707005998,40.1244283400825,40.1561096889495,27383.9350603877,0.0,1.0
2016-06-08,50.7098,50.73,50.66,50.66,13004,40.1638716194219,40.1798707005998,40.1244283400825,40.1244283400825,16418.4928546859,0.0,1.0
2016-06-09,50.73,50.74,50.7,50.73,9741,40.1798707005998,40.1877910378165,40.1561096889495,40.1798707005998,12298.7187709547,0.0,1.0
2016-06-10,50.71,50.76,50.6925,50.75,12529,40.1640300261663,40.20363171225,40.1501694360369,40.1957113750333,15818.7709148231,0.0,1.0
2016-06-13,50.8,50.83,50.71,50.83,9868,40.235313061117,40.2590740727673,40.1640300261663,40.2590740727673,12459.0654790865,0.0,1.0
2016-06-14,50.74,50.79,50.7,50.75,18358,40.1877910378165,40.2273927239003,40.1561096889495,40.1957113750333,23178.3060463183,0.0,1.0
2016-06-15,50.83,52.055,50.8001,50.81,39424,40.2590740727673,41.2293153818198,40.2353922644892,40.2432333983338,49775.6584361071,0.0,1.0
2016-06-16,50.91,50.99,50.82,50.94,13257,40.3224367705014,40.3857994682354,40.2511537355506,40.3461977821516,16737.9236984444,0.0,1.0
2016-06-17,50.84,50.8617,50.8101,50.85,22728,40.2669944099841,40.2841815417444,40.243312601706,40.2749147472008,28695.747893056,0.0,1.0
2016-06-20,50.82,50.94,50.7565,50.94,17871,40.2511537355506,40.3461977821516,40.2008595942242,40.3461977821516,22563.4332363958,0.0,1.0
2016-06-21,50.7716,51.0599,50.7,50.76,9079,40.2128193034215,40.4411626253805,40.1561096889495,40.20363171225,11462.8957726617,0.0,1.0
2016-06-22,50.86,50.86,50.61,50.72,21468,40.2828350844176,40.2828350844176,40.0848266539987,40.171950363383,27104.9065367884,0.0,1.0
2016-06-23,50.838,50.9076,50.836,50.9076,2581,40.2654103425407,40.3205358895693,40.2638262750974,40.3205358895693,3258.69963533869,0.0,1.0
2016-06-24,50.8633,51.1186,50.8,50.8,8914,40.2854487956991,40.4876550048429,40.235313061117,40.235313061117,11254.571309341,0.0,1.0
2016-06-27,51.0199,51.04,50.751,51.04,7010,40.4094812765135,40.4254011543192,40.1965034087549,40.4254011543192,8850.63325986989,0.0,1.0
2016-06-28,50.9564,51.112,50.91,50.94,16883,40.4138374619827,40.5372447888167,40.3770373336723,40.4008305200799,21287.1866476249,0.069,1.0
2016-06-29,50.86,51.011,50.86,50.95,13540,40.337382022993,40.4571410612445,40.337382022993,40.4087615822158,17072.1143877771,0.0,1.0
2016-06-30,50.98,51.01,50.8375,50.96,8425,40.4325547686234,40.4563479550309,40.3195371331873,40.4166926443516,10622.7890485245,0.0,1.0
2016-07-01,51.03,51.08,50.85,51.04,30300,40.4722100793027,40.511865389982,40.3294509608572,40.4801411414385,38204.2146196193,0.0,1.0
2016-07-05,51.06,51.1,51.05,51.09,11292,40.4960032657103,40.5277275142537,40.4880722035744,40.5197964521178,14237.6894879452,0.0,1.0
2016-07-06,51.03,52.59,50.96,51.11,20354,40.4722100793027,41.7094557724971,40.4166926443516,40.5356585763896,25663.6496491,0.0,1.0
2016-07-07,51.09,51.17,50.9801,51.17,26989,40.5197964521178,40.5832449492047,40.4326340792447,40.5832449492047,34029.4900451785,0.0,1.0
2016-07-08,51.1,51.1399,51.0,51.0,10075,40.5277275142537,40.5593724521758,40.4484168928951,40.4484168928951,12703.2165773157,0.0,1.0
2016-07-11,51.05,51.1,51.0,51.05,51522,40.4880722035744,40.5277275142537,40.4484168928951,40.4880722035744,64962.2952353804,0.0,1.0
2016-07-12,50.9318,51.0,50.905,51.0,21745,40.3943270491285,40.4484168928951,40.3730718026044,40.4484168928951,27417.5130991295,0.0,1.0
2016-07-13,50.9901,51.12,50.81,50.82,22745,40.4405651413806,40.5435896385254,40.2977267123137,40.3056577744496,28678.3782680938,0.0,1.0
2016-07-14,50.99,51.02,50.975,51.0,49175,40.4404858307592,40.4642790171668,40.4285892375554,40.4484168928951,62003.0446838212,0.0,1.0
2016-07-15,50.96,51.05,50.95,50.9844,20330,40.4166926443516,40.4880722035744,40.4087615822158,40.4360444359631,25633.3888850449,0.0,1.0
2016-07-18,50.9866,51.1099,50.9,50.9,20718,40.437789269633,40.5355792657682,40.3691062715365,40.3691062715365,26122.6045706031,0.0,1.0
2016-07-19,51.01,51.04,50.94,51.03,22867,40.4563479550309,40.4801411414385,40.4008305200799,40.4722100793027,28832.2038187075,0.0,1.0
2016-07-20,51.02,51.03,50.95,51.0,11300,40.4642790171668,40.4722100793027,40.4087615822158,40.4484168928951,14247.776409297,0.0,1.0
2016-07-21,51.02,51.06,50.9825,51.06,20258,40.4642790171668,40.4960032657103,40.4345375341573,40.4960032657103,25542.6065928795,0.0,1.0
2016-07-22,51.0403,51.08,50.98,51.08,14958,40.4803790733026,40.511865389982,40.4325547686234,40.511865389982,18860.0211973685,0.0,1.0
2016-07-25,50.98,51.1134,50.98,51.07,21188,40.4325547686234,40.5383551375158,40.4325547686234,40.5039343278461,26715.2112000163,0.0,1.0
2016-07-26,50.99,51.17,50.98,51.17,11341,40.4404858307592,40.5832449492047,40.4325547686234,40.5832449492047,14299.4718812245,0.0,1.0
2016-07-27,51.05,51.13,50.97,51.13,16170,40.5372447888167,40.6007703438237,40.4737192338098,40.6007703438237,20363.4584516146,0.062,1.0
2016-07-28,51.06,51.08,51.0022,51.08,21052,40.5451854831926,40.5610668719443,40.4992882697001,40.5610668719443,26511.5353941491,0.0,1.0
2016-07-29,51.11,51.16,50.991,51.14,18750,40.5848889550719,40.6245924269513,40.4903946919991,40.6087110381996,23612.5445867517,0.0,1.0
2016-08-01,51.0675,51.16,51.0395,51.16,19063,40.5511410039745,40.6245924269513,40.5289070597221,40.6245924269513,24006.7166643865,0.0,1.0
2016-08-02,51.02,51.07,51.0,51.07,16353,40.5134227056891,40.5531261775685,40.4975413169374,40.5531261775685,20593.9168867813,0.0,1.0
2016-08-03,51.06,51.0999,51.0,51.0,15688,40.5451854831926,40.5768688537523,40.4975413169374,40.4975413169374,19756.4586387712,0.0,1.0
2016-08-04,51.14,51.17,51.091,51.13,13263,40.6087110381996,40.6325331213272,40.5698016357578,40.6007703438237,16702.5695388846,0.0,1.0
2016-08-05,51.0291,51.13,51.02,51.13,22446,40.5206487375712,40.6007703438237,40.5134227056891,40.6007703438237,28267.0493756921,0.0,1.0
2016-08-08,51.0,51.0,50.912,50.99,26992,40.4975413169374,40.4975413169374,40.4276632064297,40.4896006225615,33991.989519232,0.0,1.0
2016-08-09,50.93,51.06,50.91,51.06,14146,40.4419564563063,40.5451854831926,40.4260750675545,40.5451854831926,17814.5629719567,0.0,1.0
2016-08-10,50.98,51.09,50.95,50.95,20130,40.4816599281856,40.5690075663202,40.457837845058,40.457837845058,25350.4278683366,0.0,1.0
2016-08-11,51.01,51.12,51.0001,51.12,10349,40.5054820113132,40.5928296494478,40.4976207238811,40.5928296494478,13032.8652761756,0.0,1.0
2016-08-12,51.12,51.12,51.001,51.11,8386,40.5928296494478,40.5928296494478,40.498335386375,40.5848889550719,10560.7892749066,0.0,1.0
2016-08-15,51.1,51.12,51.0101,51.12,10083,40.5769482606961,40.5928296494478,40.505561418257,40.5928296494478,12697.8819769715,0.0,1.0
2016-08-16,51.0,51.06,50.9101,51.01,23717,40.4975413169374,40.5451854831926,40.4261544744983,40.5054820113132,29867.665064746,0.0,1.0
2016-08-17,50.9901,51.0529,50.9556,51.04,11542,40.4896800295053,40.5395475901857,40.4622846339085,40.5293040944409,14535.2527797486,0.0,1.0
2016-08-18,51.125,51.1499,51.01,51.09,8899,40.5967999966358,40.6165723256317,40.5054820113132,40.5690075663202,11206.8284948001,0.0,1.0
2016-08-19,51.06,51.09,50.96,51.09,26902,40.5451854831926,40.5690075663202,40.4657785394339,40.5690075663202,33878.6493052156,0.0,1.0
2016-08-22,51.04,51.1099,51.04,51.09,49924,40.5293040944409,40.5848095481282,40.5293040944409,40.5690075663202,62871.0760506126,0.0,1.0
2016-08-23,51.0899,51.1399,51.0101,51.11,7821,40.5689281593764,40.6086316312558,40.505561418257,40.5848889550719,9849.26459802585,0.0,1.0
2016-08-24,51.087,51.12,51.0575,51.12,14641,40.5666253580074,40.5928296494478,40.5432003095986,40.5928296494478,18437.934149047,0.0,1.0
2016-08-25,51.07,51.1,51.02,51.02,20169,40.5531261775685,40.5769482606961,40.5134227056891,40.5134227056891,25399.541961077,0.0,1.0
2016-08-26,50.96,51.0693,50.95,51.0693,6667,40.4657785394339,40.5525703289622,40.457837845058,40.5525703289622,8395.99118719323,0.0,1.0
2016-08-29,51.0,51.0,50.9,50.96,66226,40.5459795526302,40.5459795526302,40.4664776319388,40.5141787843536,83301.13212867,0.061,1.0
2016-08-30,50.9,51.0,50.88,50.91,41447,40.4664776319388,40.5459795526302,40.4505772478005,40.4744278240079,52133.3316724094,0.0,1.0
2016-08-31,50.98,50.99,50.88,50.93,14604,40.5300791684919,40.538029360561,40.4505772478005,40.4903282081462,18369.3675234364,0.0,1.0
2016-09-01,50.96,51.0,50.92,50.93,26204,40.5141787843536,40.5459795526302,40.482378016077,40.4903282081462,32960.2099824792,0.0,1.0
2016-09-02,50.995,51.0299,50.91,50.91,6025,40.5420044565956,40.5697506269169,40.4744278240079,40.4744278240079,7578.433259977,0.0,1.0
2016-09-06,51.05,51.08,50.9617,50.98,20625,40.5857305129759,40.6095810891833,40.5155303170054,40.5300791684919,25942.7694584275,0.0,1.0
2016-09-07,51.03,51.05,51.0079,51.01,13191,40.5698301288376,40.5857305129759,40.5522602043648,40.5539297446993,16592.0519721754,0.0,1.0
2016-09-08,50.98,51.04,50.98,51.015,6035,40.5300791684919,40.5777803209068,40.5300791684919,40.5579048407339,7591.01157244169,0.0,1.0
2016-09-09,50.91,50.99,50.8501,50.9,21403,40.4744278240079,40.538029360561,40.4268061735137,40.4664776319388,26921.3621681805,0.0,1.0
2016-09-12,50.9077,50.96,50.8501,50.96,6552,40.472599279832,40.5141787843536,40.4268061735137,40.5141787843536,8241.31032686627,0.0,1.0
2016-09-13,50.86,50.96,50.86,50.96,4219,40.4346768636622,40.5141787843536,40.4346768636622,40.5141787843536,5306.7900288536,0.0,1.0
2016-09-14,50.86,50.9999,50.86,50.9,10757,40.4346768636622,40.5459000507095,40.4346768636622,40.4664776319388,13530.4907182693,0.0,1.0
2016-09-15,50.8728,50.98,50.85,50.85,2966,40.4448531095107,40.5300791684919,40.426726671593,40.426726671593,3730.72747702768,0.0,1.0
2016-09-16,50.8944,50.9599,50.8776,50.9284,4633,40.46202552438,40.5140992824329,40.4486692017039,40.4890561774151,5827.53216489186,0.0,1.0
2016-09-19,50.92,50.9799,50.92,50.95,14700,40.482378016077,40.5299996665712,40.482378016077,40.5062285922845,18490.1193230974,0.0,1.0
2016-09-20,50.84,50.9499,50.81,50.92,30737,40.4187764795239,40.5061490903638,40.3949259033165,40.482378016077,38661.9590227242,0.0,1.0
2016-09-21,50.86,50.94,50.83,50.85,18768,40.4346768636622,40.4982784002153,40.4108262874547,40.426726671593,23606.9768337342,0.0,1.0
2016-09-22,50.899,50.94,50.86,50.86,19626,40.4656826127318,40.4982784002153,40.4346768636622,40.4346768636622,24686.1960432048,0.0,1.0
2016-09-23,50.93,50.9328,50.87,50.91,12557,40.4903282081462,40.4925542619255,40.4426270557313,40.4744278240079,15794.5869619139,0.0,1.0
2016-09-26,50.98,51.0199,50.9,50.97,8234,40.5300791684919,40.5618004348478,40.4664776319388,40.5221289764227,10356.9824834275,0.0,1.0
2016-09-27,50.97,50.985,50.9551,50.98,4382,40.5221289764227,40.5340542645265,40.5102831902397,40.5300791684919,5511.81652202809,0.0,1.0
2016-09-28,50.9212,50.99,50.8912,50.925,13513,40.532623229954,40.5873871490726,40.5087436140593,40.5356479813007,16976.4037155012,0.062,1.0
2016-09-29,50.8949,50.97,50.8696,50.9,26765,40.5116887666863,40.5714674051428,40.4915502906151,40.5157483013884,33624.9127096417,0.0,1.0
2016-09-30,50.94,50.97,50.8746,50.94,12453,40.547587789248,40.5714674051428,40.4955302265975,40.547587789248,15644.7240042282,0.0,1.0
2016-10-03,50.81,50.95,50.81,50.95,15725,40.4441094537042,40.555547661213,40.4441094537042,40.555547661213,19755.3428865726,0.0,1.0
2016-10-04,50.88,50.92,50.7999,50.92,14627,40.4998285574586,40.5316680453182,40.4360699830197,40.5316680453182,18375.9237139522,0.0,1.0
2016-10-05,50.73,50.87,50.73,50.87,17053,40.380430477985,40.4918686854937,40.380430477985,40.4918686854937,21423.711430507,0.0,1.0
2016-10-06,50.72,50.83,50.72,50.82,10481,40.37247060602,40.460029197634,40.37247060602,40.4520693256691,13167.2972206148,0.0,1.0
2016-10-07,50.7345,50.79,50.7256,50.75,5133,40.3840124203692,40.4281897097744,40.3769281343204,40.3963502219148,6448.59618675848,0.0,1.0
2016-10-10,50.7166,50.812,50.7,50.72,18498,40.369764249552,40.4457014280972,40.3565508620902,40.37247060602,23239.0672633272,0.0,1.0
2016-10-11,50.7068,50.7426,50.67,50.67,7337,40.3619635750264,40.3904599166607,40.3326712461955,40.3326712461955,9217.48494491467,0.0,1.0
2016-10-12,50.7,50.82,50.68,50.68,19704,40.3565508620902,40.4520693256691,40.3406311181604,40.3406311181604,24754.1670103038,0.0,1.0
2016-10-13,50.84,50.85,50.73,50.83,28831,40.467989069599,40.4759489415639,40.380430477985,40.460029197634,36220.4318450095,0.0,1.0
2016-10-14,50.84,50.84,50.753,50.78,12330,40.467989069599,40.467989069599,40.3987381835042,40.4202298378095,15490.198905656,0.0,1.0
2016-10-17,50.85,50.87,50.815,50.87,4778,40.4759489415639,40.4918686854937,40.4480893896867,40.4918686854937,6002.60911364349,0.0,1.0
2016-10-18,50.82,50.9,50.78,50.78,32318,40.4520693256691,40.5157483013884,40.4202298378095,40.4202298378095,40601.1555744518,0.0,1.0
2016-10-19,50.83,50.91,50.79,50.79,14675,40.460029197634,40.5237081733533,40.4281897097744,40.4281897097744,18436.2261914438,0.0,1.0
2016-10-20,50.94,50.96,50.835,50.91,29971,40.547587789248,40.5635075331779,40.4640091336165,40.5237081733533,37652.6156854352,0.0,1.0
2016-10-21,50.93,50.93,50.81,50.93,27026,40.5396279172831,40.5396279172831,40.4441094537042,40.5396279172831,33952.8074310024,0.0,1.0
2016-10-24,50.84,50.95,50.794,50.9,13617,40.467989069599,40.555547661213,40.4313736585604,40.5157483013884,17107.0590833996,0.0,1.0
2016-10-25,50.9,50.91,50.7617,50.86,10106,40.5157483013884,40.5237081733533,40.4056632721137,40.4839088135288,12696.1841152116,0.0,1.0
2016-10-26,50.89,50.89,50.8,50.87,24581,40.5077884294235,40.5077884294235,40.4361495817393,40.4918686854937,30881.1499837737,0.0,1.0
2016-10-27,50.68,50.8199,50.66,50.76,26226,40.3907783115393,40.5022753495382,40.3748387778726,40.4545364462063,32906.8598220173,0.063,1.0
2016-10-28,50.69,50.81,50.69,50.76,9454,40.3987480783727,40.4943852803732,40.3987480783727,40.4545364462063,11862.329472941,0.0,1.0
2016-10-31,50.81,50.82,50.67,50.67,24394,40.4943852803732,40.5023550472066,40.382808544706,40.382808544706,30608.1727483524,0.0,1.0
2016-11-01,50.69,50.8,50.69,50.8,10612,40.3987480783727,40.4864155135398,40.3987480783727,40.4864155135398,13315.3205380633,0.0,1.0
2016-11-02,50.71,50.77,50.67,50.67,4459,40.4146876120395,40.4625062130397,40.382808544706,40.382808544706,5594.89392001734,0.0,1.0
2016-11-03,50.74,50.8499,50.65,50.65,40434,40.4385969125396,40.5261846500384,40.3668690110392,40.3668690110392,50734.2320614446,0.0,1.0
2016-11-04,50.7894,50.86,50.7,50.7,11772,40.4779675606964,40.5342341145401,40.4067178452061,40.4067178452061,14770.8210868904,0.0,1.0
2016-11-07,50.85,50.8639,50.67,50.69,2663742,40.5262643477067,40.5373423236051,40.382808544706,40.3987480783727,3342308.5714947,0.0,1.0
2016-11-08,50.68,50.771,50.68,50.7,26615,40.3907783115393,40.463303189723,40.3907783115393,40.4067178452061,33394.9544026154,0.0,1.0
2016-11-09,50.5212,50.73,50.5,50.65,25924,40.2642184142254,40.4306271457062,40.2473225085386,40.3668690110392,32527.9277825812,0.0,1.0
2016-11-10,50.43,50.62,50.43,50.49,24276,40.191534140705,40.3429597105391,40.191534140705,40.2393527417052,30460.1132097648,0.0,1.0
2016-11-11,50.4,50.54,50.39,50.43,36765,40.1676248402049,40.2792015758721,40.1596550733715,40.191534140705,46130.5842048526,0.0,1.0
2016-11-14,50.297,50.3445,50.24,50.3,50113,40.0855362418211,40.1233926342796,40.0401085708709,40.0879271718711,62878.878451184,0.0,1.0
2016-11-15,50.25,50.3983,50.21,50.21,55835,40.0480783377043,40.1662699798432,40.0161992703708,40.0161992703708,70058.5113308294,0.0,1.0
2016-11-16,50.24,50.3593,50.22,50.24,20892,40.0401085708709,40.135187889193,40.0241690372041,40.0401085708709,26214.0667811174,0.0,1.0
2016-11-17,50.22,50.35,50.2,50.35,41854,40.0241690372041,40.127776006038,40.0082295035374,40.127776006038,52515.9654919054,0.0,1.0
2016-11-18,50.2008,50.3162,50.1227,50.2,31911,40.0088670848841,40.1008381941412,39.9466232059154,40.0082295035374,40040.0672531225,0.0,1.0
2016-11-21,50.16,50.3,50.12,50.14,34016,39.9763504362039,40.0879271718711,39.9444713688704,39.9604109025371,42681.2988525028,0.0,1.0
2016-11-22,50.15,50.2647,50.15,50.23,68995,39.9683806693705,40.0597938949493,39.9683806693705,40.0321388040375,86570.9141089027,0.0,1.0
2016-11-23,50.12,50.1634,50.09,50.1,18335,39.9444713688704,39.9790601569272,39.9205620683703,39.9285318352036,23005.6918644355,0.0,1.0
2016-11-25,50.06,50.1429,50.04,50.04,17636,39.8966527678702,39.9627221349188,39.8807132342034,39.8807132342034,22128.6273095819,0.0,1.0
2016-11-28,50.04,50.1305,50.0215,50.11,17047,39.9173741616369,39.989566854715,39.902616539295,39.9732138137415,21369.9397296483,0.046,1.0
2016-11-29,50.1,50.15,50.02,50.12,16093,39.9652367205837,40.0051221863727,39.9014199753213,39.9811909068993,20174.0153733343,0.0,1.0
2016-11-30,50.05,50.1292,50.0,50.0,21708,39.9253512547947,39.9885298326045,39.8854657890057,39.8854657890057,27212.9202587672,0.0,1.0
2016-12-01,49.98,50.09,49.96,50.0,33627,39.8695116026901,39.9572596274259,39.8535574163745,39.8854657890057,42154.4531758598,0.0,1.0
2016-12-02,50.04,50.1,49.95,49.95,51632,39.9173741616369,39.9652367205837,39.8455803232167,39.8455803232167,64725.3316197102,0.0,1.0
2016-12-05,50.01,50.1,49.97,49.99,54751,39.8934428821635,39.9652367205837,39.8615345095323,39.8774886958479,68635.2771829632,0.0,1.0
2016-12-06,50.0795,50.1,50.01,50.01,22970,39.9488836796102,39.9652367205837,39.8934428821635,39.8934428821635,28794.9501724656,0.0,1.0
2016-12-07,50.09,50.2087,50.06,50.1,42385,39.9572596274259,40.051947723209,39.9333283479525,39.9652367205837,53133.3897718744,0.0,1.0
2016-12-08,50.02,50.09,50.01,50.02,110545,39.9413054411103,39.9972009105401,39.9333203740489,39.9413054411103,138439.6638751,0.05,1.0
2016-12-09,49.96,50.0625,49.93,50.0,284549,39.8933950387419,39.9752419761213,39.8694398375577,39.9253353069875,356351.421737715,0.0,1.0
2016-12-12,49.97,49.99,49.87,49.92,86073,39.9013801058033,39.9173502399261,39.8215294351894,39.8614547704964,107792.457268275,0.0,1.0
2016-12-13,49.99,50.0,49.92,49.92,36653,39.9173502399261,39.9253353069875,39.8614547704964,39.8614547704964,45901.9313403051,0.0,1.0
2016-12-14,49.8897,50.0177,49.75,49.95,40517,39.8372600173003,39.9394688756862,39.7257086304526,39.8854099716805,50740.9639624353,0.0,1.0
2016-12-15,49.85,49.86,49.66,49.73,317262,39.8055593010666,39.813544368128,39.6538430269,39.7097384963298,397319.14279562,0.0,1.0
2016-12-16,49.85,49.85,49.71,49.71,34448,39.8055593010666,39.8055593010666,39.693768362207,39.693768362207,43140.5268548503,0.0,1.0
2016-12-19,49.85,49.941,49.77,49.85,34642,39.8055593010666,39.8782234113253,39.7416787645754,39.8055593010666,43383.4803560649,0.0,1.0
2016-12-20,49.93,49.94,49.75,49.75,30237,39.8694398375577,39.8774249046191,39.7257086304526,39.7257086304526,37866.9330733312,0.0,1.0
2016-12-21,49.89,49.98,49.77,49.78,34595,39.8374995693122,39.9093651728647,39.7416787645754,39.7496638316368,43324.6204872139,0.0,1.0
2016-12-22,49.89,49.98,49.87,49.87,35763,39.8374995693122,39.9093651728647,39.8215294351894,39.8215294351894,44787.3508450421,0.0,1.0
2016-12-23,50.0,50.0,49.83,49.84,15952,39.9253353069875,39.9253353069875,39.7895891669438,39.7975742340052,19977.2899555438,0.0,1.0
2016-12-27,49.88,49.9705,49.82,49.82,43512,39.8295145022508,39.9017793591564,39.7816040998824,39.7816040998824,54491.7151796402,0.0,1.0
2016-12-28,49.89,49.9,49.74,49.79,85936,39.8886039985051,39.8965993089879,39.7686743412637,39.8086508936775,107483.005425827,0.064,1.0
2016-12-29,49.89,49.9783,49.85,49.85,20355,39.8886039985051,39.9592025900679,39.856622756574,39.856622756574,25458.673611091,0.0,1.0
2016-12-30,49.9586,50.0,49.88,49.89,19852,39.9434518284169,39.9765524138155,39.8806086880223,39.8886039985051,24829.5548281689,0.0,1.0
2017-01-03,49.96,49.99,49.85,49.87,35052,39.9445711718844,39.9685571033327,39.856622756574,39.8726133775396,43840.6989641838,0.0,1.0
2017-01-04,49.98,49.9942,49.91,49.91,47107,39.96056179285,39.9719151337355,39.9045946194706,39.9045946194706,58918.2872904771,0.0,1.0
2017-01-05,50.131,50.1713,49.9914,50.0,22081,40.0812909811397,40.1135120823852,39.9696764468003,39.9765524138155,27617.4390570621,0.0,1.0
2017-01-06,49.98,50.0936,49.95,50.04,52205,39.96056179285,40.0513885199342,39.9365758614017,40.0085336557465,65294.5249750432,0.0,1.0
2017-01-09,50.0815,50.1239,49.97,49.97,30678,40.04171419425,40.0756143106969,39.9525664823672,39.9525664823672,38369.9920924122,0.0,1.0
2017-01-10,50.08,50.1699,50.02,50.02,19853,40.0405148976776,40.1123927389176,39.992543034781,39.992543034781,24830.8055613358,0.0,1.0
2017-01-11,50.1007,50.2002,50.049,50.06,19389,40.0570651903769,40.1366185296804,40.015729435181,40.0245242767121,24250.4653719206,0.0,1.0
2017-01-12,50.1,50.18,50.1,50.14,18207,40.0565055186431,40.1204680025052,40.0565055186431,40.0884867605742,22772.0987687121,0.0,1.0
2017-01-13,50.06,50.18,50.06,50.1,18277,40.0245242767121,40.1204680025052,40.0245242767121,40.0565055186431,22859.650090391,0.0,1.0
2017-01-17,50.08,50.28,50.05,50.28,155882,40.0405148976776,40.2004211073329,40.0165289662293,40.2004211073329,194966.787513834,0.0,1.0
2017-01-18,50.13,50.19,50.02,50.18,187099,40.0804914500914,40.128463312988,39.992543034781,40.1204680025052,234010.924783174,0.0,1.0
2017-01-19,50.05,50.09,50.0,50.09,1622342,40.0165289662293,40.0485102081604,39.9765524138155,40.0485102081604,2029116.94736254,0.0,1.0
2017-01-20,50.06,50.12,49.99,50.1,16080,40.0245242767121,40.0724961396086,39.9685571033327,40.0565055186431,20111.7893228368,0.0,1.0
2017-01-23,50.19,50.2678,50.03,50.12,24054,40.128463312988,40.1906668285439,40.0005383452638,40.0724961396086,30085.1355952435,0.0,1.0
2017-01-24,50.06,50.2699,50.06,50.22,14943,40.0245242767121,40.1923458437453,40.0245242767121,40.1524492444363,18689.7057121362,0.0,1.0
2017-01-25,50.0,50.1999,49.9601,50.16,53195,39.9765524138155,40.1363786703659,39.9446511249893,40.1044773815397,66532.7508102179,0.0,1.0
2017-01-26,50.04,50.17,50.02,50.15,46662,40.0085336557465,40.1124726920225,39.992543034781,40.0964820710569,58361.7110312321,0.0,1.0
2017-01-27,50.1,50.14,50.0001,50.14,20499,40.1332604992776,40.1653030226304,40.0532342972042,40.1653030226304,25589.7449453051,0.096,1.0
2017-01-30,50.04,50.08,49.9301,49.96,22607,40.0851967142486,40.1172392376013,39.997159881337,40.0211116675431,28221.2480598327,0.0,1.0
2017-01-31,50.05,50.11,50.02,50.035,29604,40.0932073450868,40.1412711301158,40.0691754525722,40.0811913988295,36955.8909878925,0.0,1.0
2017-02-01,49.99,50.09,49.93,50.09,32721,40.0451435600577,40.1252498684395,39.9970797750286,40.1252498684395,40846.9703085675,0.0,1.0
2017-02-02,50.02,50.09,49.96,50.09,25506,40.0691754525722,40.1252498684395,40.0211116675431,40.1252498684395,31840.1890128762,0.0,1.0
2017-02-03,50.09,50.1875,50.015,50.13,45655,40.1252498684395,40.2033535191117,40.0651701371531,40.1572923917922,56993.0145606078,0.0,1.0
2017-02-06,50.16,50.2099,50.11,50.11,73411,40.1813242843067,40.2212973321892,40.1412711301158,40.1412711301158,91641.9711293131,0.0,1.0
2017-02-07,50.14,50.24,50.14,50.24,49297,40.1653030226304,40.2454093310122,40.1653030226304,40.2454093310122,61539.4729776429,0.0,1.0
2017-02-08,50.18,50.2377,50.14,50.14,27697,40.1973455459831,40.2435668859194,40.1653030226304,40.1653030226304,34575.3044416856,0.0,1.0
2017-02-09,50.14,50.26,50.14,50.26,28302,40.1653030226304,40.2614305926885,40.1653030226304,40.2614305926885,35330.5508289196,0.0,1.0
2017-02-10,50.13,50.19,50.07,50.07,15182,40.1572923917922,40.2053561768213,40.1092286067631,40.1092286067631,18952.3151255974,0.0,1.0
2017-02-13,50.14,50.19,50.12,50.19,49775,40.1653030226304,40.2053561768213,40.149281760954,40.2053561768213,62136.1800406145,0.0,1.0
2017-02-14,50.1,50.23,50.06,50.14,53204,40.1332604992776,40.237398700174,40.1012179759249,40.1653030226304,66416.7417956978,0.0,1.0
2017-02-15,50.05,50.1752,50.03,50.08,16566,40.0932073450868,40.1935004431808,40.0771860834104,40.1172392376013,20680.0192577161,0.0,1.0
2017-02-16,50.13,50.18,50.1113,50.18,39357,40.1572923917922,40.1973455459831,40.1423125121248,40.1973455459831,49130.9620865588,0.0,1.0
2017-02-17,50.17,50.26,50.15,50.26,16648,40.1893349151449,40.2614305926885,40.1733136534685,40.2614305926885,20782.3832308619,0.0,1.0
2017-02-21,50.23,50.25,50.17,50.24,37385,40.237398700174,40.2534199618503,40.1893349151449,40.2454093310122,46669.2333665168,0.0,1.0
2017-02-22,50.2,50.27,50.16,50.27,16375,40.2133668076594,40.2694412235267,40.1813242843067,40.2694412235267,20441.5861007547,0.0,1.0
2017-02-23,50.27,50.28,50.25,50.25,7698,40.2694412235267,40.2774518543649,40.2534199618503,40.2534199618503,9609.73006434256,0.0,1.0
2017-02-24,50.34,50.4099,50.246,50.28,24692,40.3775847398421,40.4336513503569,40.3021875812099,40.3294588939067,30784.2900462912,0.065,1.0
2017-02-27,50.28,50.37,50.22,50.37,1238817,40.3294588939067,40.4016476628098,40.2813330479712,40.4016476628098,1544471.96834101,0.0,1.0
2017-02-28,50.2,50.329,50.2,50.22,9998,40.2652910993261,40.3687616680873,40.2652910993261,40.2813330479712,12464.8198559379,0.0,1.0
2017-03-01,50.12,50.23,50.09,50.09,22474,40.2011233047455,40.2893540222938,40.1770603817777,40.1770603817777,28019.0399522253,0.0,1.0
2017-03-02,50.09,50.18,50.07,50.18,18239,40.1770603817777,40.2492491506809,40.1610184331326,40.2492491506809,22739.1327617976,0.0,1.0
2017-03-03,50.17,50.19,50.08,50.08,8863,40.2412281763583,40.2572701250035,40.1690394074552,40.1690394074552,11049.7797942766,0.0,1.0
2017-03-06,50.11,50.25,50.1,50.19,17707,40.1931023304229,40.3053959709389,40.1850813561003,40.2572701250035,22075.8716932479,0.0,1.0
2017-03-07,50.13,50.1871,50.09,50.09,8428,40.209144279068,40.2549440424499,40.1770603817777,40.1770603817777,10507.4516649175,0.0,1.0
2017-03-08,50.02,50.1393,50.0045,50.07,17884,40.1209135615197,40.216603785188,40.1084810513197,40.1610184331326,22296.5431389872,0.0,1.0
2017-03-09,50.01,50.1062,49.97,49.97,21263,40.1128925871971,40.1900543601803,40.0808086899068,40.0808086899068,26509.2483093427,0.0,1.0
2017-03-10,50.0,50.0994,49.97,49.99,17110,40.1048716128746,40.184600097641,40.0808086899068,40.096850638552,21331.5730881274,0.0,1.0
2017-03-13,49.97,50.085,49.97,49.98,61124,40.0808086899068,40.1730498946165,40.0808086899068,40.0888296642294,76205.2059286208,0.0,1.0
2017-03-14,49.96,50.06,49.95,50.06,15161,40.0727877155843,40.15299745881,40.0647667412617,40.15299745881,18901.6937223319,0.0,1.0
2017-03-15,50.09,50.1281,49.973,50.06,9672,40.1770603817777,40.2076202939468,40.0832149822036,40.15299745881,12058.3854417515,0.0,1.0
2017-03-16,50.14,50.2036,50.1297,50.2,10740,40.2171652533906,40.2681786500822,40.2089036498384,40.2652910993261,13389.8945041782,0.0,1.0
2017-03-17,50.18,50.23,50.14,50.22,11042,40.2492491506809,40.2893540222938,40.2171652533906,40.2813330479712,13766.4073663999,0.0,1.0
2017-03-20,50.15,50.221,50.1,50.14,12667,40.2251862277132,40.2821351454035,40.1850813561003,40.2171652533906,15792.3457806727,0.0,1.0
2017-03-21,50.19,50.2985,50.15,50.15,12606,40.2572701250035,40.3442976964034,40.2251862277132,40.2251862277132,15716.2951694292,0.0,1.0
2017-03-22,50.22,50.3651,50.22,50.22,17578,40.2813330479712,40.3977173853918,40.2813330479712,40.2813330479712,21915.043351438,0.0,1.0
2017-03-23,50.28,50.34,50.21,50.34,10003,40.3294588939067,40.3775847398421,40.2733120736486,40.3775847398421,12471.0535125972,0.0,1.0
2017-03-24,50.24,50.35,50.1901,50.35,16680,40.2973749966164,40.3856057141647,40.2573503347467,40.3856057141647,20795.4786154275,0.0,1.0
2017-03-27,50.2745,50.38,50.2745,50.38,13254,40.3250473580292,40.4096686371324,40.3250473580292,40.4096686371324,16524.1770724746,0.0,1.0
2017-03-28,50.31,50.4,50.273,50.2901,7827,40.3535218168744,40.4257105857776,40.3238442118809,40.3375600779725,9758.1661344695,0.0,1.0
2017-03-29,50.16,50.2436,50.16,50.2,24808,40.2909582171583,40.3581098141869,40.2909582171583,40.3230881678897,30884.5789492808,0.072,1.0
2017-03-30,50.24,50.24,50.165,50.22,8634,40.3552181186211,40.3552181186211,40.2949744609997,40.3391531432554,10748.8493489233,0.0,1.0
2017-03-31,50.19,50.32,50.19,50.28,22771,40.3150556802068,40.4194780200839,40.3150556802068,40.3873480693525,28348.6273481971,0.0,1.0
2017-04-03,50.25,50.349,50.2301,50.32,33722,40.3632506063039,40.4427722343641,40.3472659558151,40.4194780200839,41982.0127107243,0.0,1.0
2017-04-04,50.25,50.34,50.25,50.26,11671,40.3632506063039,40.4355429954495,40.3632506063039,40.3712830939868,14529.745280436,0.0,1.0
2017-04-05,50.29,50.3361,50.24,50.33,28966,40.3953805570353,40.4324103252532,40.3552181186211,40.4275105077667,36061.0574752043,0.0,1.0
2017-04-06,50.325,50.3499,50.27,50.3,40042,40.4234942639253,40.4434951582556,40.3793155816696,40.4034130447182,49850.060879035,0.0,1.0
2017-04-07,50.2,50.39,50.2,50.39,45170,40.3230881678897,40.4757054338638,40.3230881678897,40.4757054338638,56234.1354054746,0.0,1.0
2017-04-10,50.2,50.34,50.2,50.34,28894,40.3230881678897,40.4355429954495,40.3230881678897,40.4355429954495,35971.4214834134,0.0,1.0
2017-04-11,50.29,50.33,50.26,50.26,17812,40.3953805570353,40.4275105077667,40.3712830939868,40.3712830939868,22174.9484136,0.0,1.0
2017-04-12,50.34,50.37,50.3,50.32,14747,40.4355429954495,40.4596404584981,40.4034130447182,40.4194780200839,18359.1940408354,0.0,1.0
2017-04-13,50.4095,50.4488,50.39,50.4,15600,40.4913687848453,40.5229364614389,40.4757054338638,40.4837379215466,19421.1315546913,0.0,1.0
2017-04-17,50.4,50.4156,50.4,50.4,7125,40.4837379215466,40.4962686023319,40.4837379215466,40.4837379215466,8870.22835430611,0.0,1.0
2017-04-18,50.44,50.4595,50.41,50.41,5197,40.515867872278,40.5315312232596,40.4917704092295,40.4917704092295,6469.97568523913,0.0,1.0
2017-04-19,50.4571,50.4656,50.4385,50.4385,13170,40.5296034262157,40.5364310407461,40.5146629991256,40.5146629991256,16395.9168317489,0.0,1.0
2017-04-20,50.425,50.45,50.4,50.45,9790,40.5038191407537,40.5239003599609,40.4837379215466,40.5239003599609,12188.0049948992,0.0,1.0
2017-04-21,50.44,50.48,50.4242,50.48,44711,40.515867872278,40.5479978230094,40.5031765417391,40.5479978230094,55662.7059578077,0.0,1.0
2017-04-24,50.4185,50.4201,50.36,50.41,12168,40.4985980237599,40.4998832217891,40.4516079708152,40.4917704092295,15148.4826126592,0.0,1.0
2017-04-25,50.32,50.388,50.32,50.37,8354,40.4194780200839,40.4740989363272,40.4194780200839,40.4596404584981,10400.2649364032,0.0,1.0
2017-04-26,50.29,50.3,50.24,50.3,6903,40.4596404584981,40.4676857240496,40.4194141307406,40.4676857240496,8580.20155557474,0.08,1.0
2017-04-27,50.33,50.36,50.29,50.29,11080,40.4918215207041,40.5159573173586,40.4596404584981,40.4596404584981,13772.0749291276,0.0,1.0
2017-04-28,50.335,50.335,50.2873,50.33,4009,40.4958441534798,40.4958441534798,40.4574682367992,40.4918215207041,4983.05490892354,0.0,1.0
2017-05-01,50.3217,50.42,50.31,50.4,17318,40.4851439502963,40.5642289106676,40.4757309896011,40.5481383795646,21525.7033955445,0.0,1.0
2017-05-02,50.36,50.39,50.31,50.31,7166,40.5159573173586,40.5400931140131,40.4757309896011,40.4757309896011,8907.10189008382,0.0,1.0
2017-05-03,50.291,50.36,50.291,50.36,4229,40.4604449850532,40.5159573173586,40.4604449850532,40.5159573173586,5256.5076602239,0.0,1.0
2017-05-04,50.33,50.33,50.28,50.28,16620,40.4918215207041,40.4918215207041,40.4515951929466,40.4515951929466,20658.1123936915,0.0,1.0
2017-05-05,50.32,50.33,50.27,50.27,14783,40.4837762551526,40.4918215207041,40.4435499273951,40.4435499273951,18374.7819203334,0.0,1.0
2017-05-08,50.27,50.3122,50.27,50.28,8542,40.4435499273951,40.4775009480224,40.4435499273951,40.4515951929466,10617.4245527625,0.0,1.0
2017-05-09,50.26,50.3,50.23,50.23,11919,40.4355046618436,40.4676857240496,40.4113688651891,40.4113688651891,14814.9242852231,0.0,1.0
2017-05-10,50.295,50.35,50.2921,50.35,3570,40.4636630912738,40.5079120518071,40.4613299642639,40.5079120518071,4437.39237337416,0.0,1.0
2017-05-11,50.3107,50.34,50.2808,50.31,10981,40.4762941581897,40.4998667862556,40.4522388141907,40.4757309896011,13649.0211910425,0.0,1.0
2017-05-12,50.3942,50.3942,50.31,50.31,5271,40.5434721255447,40.5434721255447,40.4757309896011,40.4757309896011,6551.67932774656,0.0,1.0
2017-05-15,50.3957,50.3957,50.36,50.36,2096,40.5446789153774,40.5446789153774,40.5159573173586,40.5159573173586,2605.25893966169,0.0,1.0
2017-05-16,50.4,50.43,50.3904,50.43,7268,40.5481383795646,40.5722741762191,40.5404149246352,40.5722741762191,9033.88452932308,0.0,1.0
2017-05-17,50.49,50.5199,50.44,50.44,4382,40.6205457695281,40.6446011135271,40.5803194417706,40.5803194417706,5446.68161908279,0.0,1.0
2017-05-18,50.45,50.4985,50.45,50.4795,3932,40.5883647073221,40.6273842452469,40.5883647073221,40.612098240699,4887.3464459684,0.0,1.0
2017-05-19,50.47,50.51,50.47,50.51,12442,40.6044552384251,40.6366363006311,40.6044552384251,40.6366363006311,15464.9960530872,0.0,1.0
2017-05-22,50.47,50.56,50.47,50.56,6199,40.6044552384251,40.6768626283886,40.6044552384251,40.6768626283886,7705.15275141356,0.0,1.0
2017-05-23,50.48,50.67,50.47,50.67,9746,40.6125005039766,40.7653605494551,40.6044552384251,40.7653605494551,12113.9568826063,0.0,1.0
2017-05-24,50.5,50.54,50.4,50.4,7926,40.6285910350796,40.6607720972856,40.5481383795646,40.5481383795646,9851.75684912146,0.0,1.0
2017-05-25,50.55,50.56,50.4898,50.56,5493,40.6688173628371,40.6768626283886,40.6203848642171,40.6768626283886,6827.61801314965,0.0,1.0
2017-05-26,50.4275,50.52,50.4,50.52,8011,40.628188771802,40.7027137326149,40.6060327023712,40.7027137326149,9943.21220591499,0.072,1.0
2017-05-30,50.47,50.49,50.43,50.49,9857,40.6624299700133,40.678543475054,40.6302029599321,40.678543475054,12234.4579595187,0.0,1.0
2017-05-31,50.4729,50.4771,50.42,50.42,2958,40.6647664282442,40.6681502643028,40.6221462074118,40.6221462074118,3671.4544632501,0.0,1.0
2017-06-01,50.4491,50.49,50.41,50.41,4083,40.6455913572459,40.678543475054,40.6140894548915,40.6140894548915,5067.7987063726,0.0,1.0
2017-06-02,50.47,50.54,50.43,50.43,9730,40.6624299700133,40.7188272376555,40.6302029599321,40.6302029599321,12076.8262094062,0.0,1.0
2017-06-05,50.49,50.52,50.44,50.44,7673,40.678543475054,40.7027137326149,40.6382597124524,40.6382597124524,9523.68833553684,0.0,1.0
2017-06-06,50.5465,50.549,50.48,50.54,39750,40.7240641267937,40.7260783149238,40.6704867225337,40.7188272376555,49337.4965903284,0.0,1.0
2017-06-07,50.4856,50.52,50.4701,50.52,3624,40.674998503945,40.7027137326149,40.6625105375386,40.7027137326149,4498.09025517862,0.0,1.0
2017-06-08,50.485,50.5,50.41,50.46,13735,40.6745150987938,40.6866002275743,40.6140894548915,40.654373217493,17047.8117149223,0.0,1.0
2017-06-09,50.4303,50.46,50.43,50.4484,5260,40.6304446625077,40.654373217493,40.6302029599321,40.6450273845695,6528.68508339943,0.0,1.0
2017-06-12,50.4627,50.52,50.4101,50.42,18065,40.6565485406735,40.7027137326149,40.6141700224167,40.6221462074118,22422.1855573404,0.0,1.0
2017-06-13,50.46,50.5,50.46,50.47,18591,40.654373217493,40.6866002275743,40.654373217493,40.6624299700133,23075.0540656804,0.0,1.0
2017-06-14,50.5299,50.5481,50.49,50.54,17679,40.71068991761,40.725353207197,40.678543475054,40.7188272376555,21943.0843325891,0.0,1.0
2017-06-15,50.485,50.4949,50.449,50.473,2866,40.6745150987938,40.6824912837889,40.6455107897207,40.6648469957694,3557.26453403475,0.0,1.0
2017-06-16,50.45,50.56,50.45,50.51,3735,40.6463164649727,40.7349407426962,40.6463164649727,40.6946569800946,4635.86288716671,0.0,1.0
2017-06-19,50.51,50.53,50.4639,50.51,9761,40.6946569800946,40.7107704851352,40.657515350976,40.6946569800946,12115.3032507722,0.0,1.0
2017-06-20,50.56,50.56,50.4599,50.56,25385,40.7349407426962,40.7349407426962,40.6542926499678,40.7349407426962,31507.7320992575,0.0,1.0
2017-06-21,50.55,50.56,50.461,50.54,8409,40.7268839901758,40.7349407426962,40.6551788927451,40.7188272376555,10437.2077692597,0.0,1.0
2017-06-22,50.55,50.5709,50.5365,50.54,4674,40.7268839901758,40.7437226029433,40.7160073742734,40.7188272376555,5801.34488209296,0.0,1.0
2017-06-23,50.5668,50.59,50.5214,50.58,27099,40.74041933441,40.7591110002571,40.7038416779678,40.7510542477368,33635.1401283348,0.0,1.0
2017-06-26,50.59,50.6,50.555,50.59,6869,40.7591110002571,40.7671677527774,40.730912366436,40.7591110002571,8525.7676497853,0.0,1.0
2017-06-27,50.5,50.58,50.5,50.58,14234,40.6866002275743,40.7510542477368,40.6866002275743,40.7510542477368,17667.1679614273,0.0,1.0
2017-06-28,50.5364,50.565,50.43,50.43,3405,40.7747411001465,40.7978166970522,40.688893424945,40.688893424945,4220.17252242913,0.073,1.0
2017-06-29,50.4388,50.49,50.42,50.47,4977,40.6959936086082,40.7373037681037,40.6808250344185,40.7211669870508,6168.51648873122,0.0,1.0
2017-06-30,50.4301,50.45,50.42,50.4201,6676,40.6889741088502,40.7050302059979,40.6808250344185,40.6809057183238,8274.26483399027,0.0,1.0
2017-07-03,50.4199,50.46,50.36,50.46,7128,40.6807443505132,40.7130985965243,40.6324146912597,40.7130985965243,8834.47569453006,0.0,1.0
2017-07-05,50.33,50.43,50.32,50.32,11566,40.6082095196803,40.688893424945,40.6001411291539,40.6001411291539,14334.9531261132,0.0,1.0
2017-07-06,50.4238,50.43,50.331,50.35,5603,40.6838910228185,40.688893424945,40.609016358733,40.6243463007333,6944.38374248765,0.0,1.0
2017-07-07,50.3878,50.45,50.331,50.45,20247,40.6548448169233,40.7050302059979,40.609016358733,40.7050302059979,25094.2241003297,0.0,1.0
2017-07-10,50.49,50.49,50.45,50.47,13604,40.7373037681037,40.7373037681037,40.7050302059979,40.7211669870508,16860.8596167771,0.0,1.0
2017-07-11,50.52,50.52,50.4207,50.49,9309,40.7615089396831,40.7615089396831,40.6813898217553,40.7373037681037,11537.6170370904,0.0,1.0
2017-07-12,50.57,50.57,50.5,50.569,8997,40.8018508923154,40.8018508923154,40.7453721586302,40.8010440532628,11150.9228147709,0.0,1.0
2017-07-13,50.55,50.56,50.52,50.55,15037,40.7857141112625,40.793782501789,40.7615089396831,40.7857141112625,18636.9263494176,0.0,1.0
2017-07-14,50.58,50.62,50.5304,50.62,8503,40.8099192828419,40.8421928449477,40.7699000658306,40.8421928449477,10538.656962765,0.0,1.0
2017-07-17,50.6,50.6,50.52,50.52,7730,40.8260560638948,40.8260560638948,40.7615089396831,40.7615089396831,9580.59723887729,0.0,1.0
2017-07-18,50.56,50.63,50.55,50.55,16463,40.793782501789,40.8502612354742,40.7857141112625,40.7857141112625,20404.317250147,0.0,1.0
2017-07-19,50.6178,50.64,50.56,50.64,15479,40.8404177990319,40.8583296260006,40.793782501789,40.8583296260006,19184.7431643702,0.0,1.0
2017-07-20,50.62,50.64,50.5894,50.62,18171,40.8421928449477,40.8583296260006,40.8175035699367,40.8421928449477,22521.2202364346,0.0,1.0
2017-07-21,50.66,50.66,50.5906,50.6201,14023,40.8744664070536,40.8744664070536,40.8184717767999,40.842273528853,17380.1701268792,0.0,1.0
2017-07-24,50.6101,50.66,50.5806,50.64,18506,40.8342051383265,40.8744664070536,40.8104033862735,40.8583296260006,22936.4207636046,0.0,1.0
2017-07-25,50.62,50.6399,50.5991,50.6299,16088,40.8421928449477,40.8582489420954,40.8253299087474,40.8501805515689,19939.5405406285,0.0,1.0
2017-07-26,50.6308,50.6679,50.5701,50.63,6002,40.8509067067163,40.8808404355695,40.8019315762207,40.8502612354742,7438.90616141546,0.0,1.0
2017-07-27,50.5001,50.579,50.49,50.55,3519,40.803545254326,40.8672956176038,40.7953845614349,40.8438639251443,4355.25518168447,0.072,1.0
2017-07-28,50.5308,50.57,50.5308,50.55,2316,40.8283505287573,40.8600237130474,40.8283505287573,40.8438639251443,2866.37425427145,0.0,1.0
2017-07-31,50.6,50.63,50.51,50.63,6625,40.8842633949021,40.9085030767568,40.811544349338,40.9085030767568,8199.36504082398,0.0,1.0
2017-08-01,50.5875,50.649,50.57,50.57,5156,40.8741635274626,40.9238548752647,40.8600237130474,40.8600237130474,6381.27187177185,0.0,1.0
2017-08-02,50.54,50.6471,50.54,50.64,19513,40.8357840311927,40.9223196954139,40.8357840311927,40.9165829707083,24150.0694402413,0.0,1.0
2017-08-03,50.62,50.65,50.6,50.6,5882,40.9004231828052,40.9246628646599,40.8842633949021,40.8842633949021,7279.79851624554,0.0,1.0
2017-08-04,50.575,50.5869,50.565,50.57,5095,40.8640636600232,40.8736787338255,40.8559837660716,40.8600237130474,6305.77583139595,0.0,1.0
2017-08-07,50.58,50.61,50.51,50.55,9280,40.868103606999,40.8923432888536,40.811544349338,40.8438639251443,11485.2992571844,0.0,1.0
2017-08-08,50.56,50.6,50.56,50.57,7180,40.8519438190958,40.8842633949021,40.8519438190958,40.8600237130474,8886.25524424397,0.0,1.0
2017-08-09,50.5963,50.63,50.5936,50.6,6575,40.88127383414,40.9085030767568,40.8790922627731,40.8842633949021,8137.48304051588,0.0,1.0
2017-08-10,50.565,50.5941,50.51,50.57,13388,40.8559837660716,40.8794962574707,40.811544349338,40.8600237130474,16569.5244024984,0.0,1.0
2017-08-11,50.6057,50.63,50.545,50.55,14104,40.8888689344545,40.9085030767568,40.8398239781685,40.8438639251443,17455.6746469104,0.0,1.0
2017-08-14,50.54,50.609,50.54,50.59,9181,40.8357840311927,40.8915352994585,40.8357840311927,40.8761835009505,11362.7728965743,0.0,1.0
2017-08-15,50.5,50.5484,50.5,50.54,12040,40.8034644553865,40.842571142112,40.8034644553865,40.8357840311927,14901.1856741918,0.0,1.0
2017-08-16,50.53,50.555,50.505,50.539,2501,40.8277041372411,40.84790387212,40.8075044023622,40.8349760417976,3095.33765541144,0.0,1.0
2017-08-17,50.63,50.63,50.53,50.57,10325,40.9085030767568,40.9085030767568,40.8277041372411,40.8600237130474,12778.6330636238,0.0,1.0
2017-08-18,50.64,50.6432,50.55,50.58,13858,40.9165829707083,40.9191685367728,40.8438639251443,40.868103606999,17151.2152053946,0.0,1.0
2017-08-21,50.6272,50.67,50.605,50.67,8451,40.9062407064503,40.940822652563,40.8883033418779,40.940822652563,10459.295692076,0.0,1.0
2017-08-22,50.5967,50.62,50.55,50.585,11113,40.8815970298981,40.9004231828052,40.8438639251443,40.8721435539747,13753.8933884795,0.0,1.0
2017-08-23,50.59,50.662,50.55,50.55,7920,40.8761835009505,40.9343587374018,40.8438639251443,40.8438639251443,9802.10884880393,0.0,1.0
2017-08-24,50.56,50.66,50.56,50.62,7760,40.8519438190958,40.9327427586114,40.8519438190958,40.9004231828052,9604.08644781799,0.0,1.0
2017-08-25,50.66,50.66,50.57,50.57,4854,40.9327427586114,40.9327427586114,40.8600237130474,40.8600237130474,6007.5045899109,0.0,1.0
2017-08-28,50.639,50.65,50.59,50.65,5944,40.9157749813132,40.9246628646599,40.8761835009505,40.9246628646599,7356.53219662759,0.0,1.0
2017-08-29,50.629,50.64,50.5501,50.5798,5506,40.9650623344177,40.9739626817617,40.9012225702868,40.9252535081155,6804.90296156076,0.071,1.0
2017-08-30,50.6374,50.6374,50.6,50.6334,3147,40.9718589632986,40.9718589632986,40.941597782329,40.9686224733553,3889.39876862181,0.0,1.0
2017-08-31,50.62,50.649,50.57,50.57,3928,40.9577802320453,40.981244784134,40.9173241077545,40.9173241077545,4854.64199655116,0.0,1.0
2017-09-01,50.611,50.63,50.54,50.54,4378,40.950498129673,40.9658714569035,40.89305043318,40.89305043318,5410.80006642081,0.0,1.0
2017-09-05,50.63,50.7032,50.59,50.59,10137,40.9658714569035,41.0250992228653,40.9335065574708,40.9335065574708,12528.3874539305,0.0,1.0
2017-09-06,50.61,50.729,50.61,50.69,8851,40.9496890071872,41.0459745829994,40.9496890071872,41.0144188060525,10939.0112809252,0.0,1.0
2017-09-07,50.745,50.745,50.64,50.64,1876,41.0589205427724,41.0589205427724,40.9739626817617,40.9739626817617,2318.56119794551,0.0,1.0
2017-09-08,50.6609,50.74,50.66,50.71,4093,40.9908733417153,41.0548749303434,40.990145131478,41.0306012557689,5058.56662217002,0.0,1.0
2017-09-11,50.6346,50.65,50.6,50.6,10080,40.9695934203383,40.9820539066198,40.941597782329,40.941597782329,12457.9407650803,0.0,1.0
2017-09-12,50.63,50.64,50.57,50.57,14038,40.9658714569035,40.9739626817617,40.9173241077545,40.9173241077545,17349.6599662895,0.0,1.0
2017-09-13,50.5908,50.64,50.5684,50.64,5875,40.9341538554595,40.9739626817617,40.9160295117772,40.9739626817617,7260.95257885388,0.0,1.0
2017-09-14,50.55,50.59,50.55,50.57,3976,40.9011416580382,40.9335065574708,40.9011416580382,40.9173241077545,4913.96552400391,0.0,1.0
2017-09-15,50.57,50.58,50.55,50.55,4939,40.9173241077545,40.9254153326127,40.9011416580382,40.9011416580382,6104.14379352499,0.0,1.0
2017-09-18,50.57,50.57,50.55,50.57,7682,40.9173241077545,40.9173241077545,40.9011416580382,40.9173241077545,9494.23620608604,0.0,1.0
2017-09-19,50.5744,50.6,50.57,50.58,12864,40.9208842466921,40.941597782329,40.9173241077545,40.9254153326127,15898.7053573406,0.0,1.0
2017-09-20,50.4778,50.59,50.466,50.58,3964,40.8427230145622,40.9335065574708,40.8331753692296,40.9254153326127,4899.13464214073,0.0,1.0
2017-09-21,50.5,50.5399,50.47,50.48,4954,40.8606855337473,40.8929695209314,40.8364118591728,40.844503084031,6122.68239585398,0.0,1.0
2017-09-22,50.54,50.56,50.48,50.56,5553,40.89305043318,40.9092328828963,40.844503084031,40.9092328828963,6862.99058219159,0.0,1.0
2017-09-25,50.615,50.62,50.511,50.56,9888,40.9537346196163,40.9577802320453,40.8695858810913,40.9092328828963,12220.6466552693,0.0,1.0
2017-09-26,50.57,50.5925,50.526,50.526,3619,40.9173241077545,40.9355293636854,40.8817227183786,40.8817227183786,4472.74678857399,0.0,1.0
2017-09-27,50.4604,50.49,50.42,50.49,9647,40.8869011022878,40.9108853012364,40.8541659118309,40.9108853012364,11905.8051766306,0.072,1.0
2017-09-28,50.43,50.5,50.42,50.42,2790,40.862268681746,40.9189880711515,40.8541659118309,40.8541659118309,3443.26696825948,0.0,1.0
2017-09-29,50.4728,50.52,50.421,50.45,12213,40.8969485369825,40.9351936109817,40.8549761888224,40.8784742215761,15072.6234707359,0.0,1.0
2017-10-02,50.44,50.4999,50.41,50.42,13272,40.870371451661,40.9189070434524,40.8460631419158,40.8541659118309,16379.5839436344,0.0,1.0
2017-10-03,50.4358,50.52,50.43,50.49,13332,40.8669682882967,40.9351936109817,40.862268681746,40.9108853012364,16453.63269564,0.0,1.0
2017-10-04,50.52,50.53,50.45,50.52,10700,40.9351936109817,40.9432963808967,40.8784742215761,40.9351936109817,13205.3607743285,0.0,1.0
2017-10-05,50.4894,50.55,50.44,50.55,6049,40.9103991350415,40.9595019207269,40.870371451661,40.9595019207269,7465.34834802927,0.0,1.0
2017-10-06,50.4392,50.48,50.37,50.37,4379,40.8697232300678,40.9027825313213,40.8136520622555,40.8136520622555,5404.32475054061,0.0,1.0
2017-10-09,50.41,50.48,50.36,50.36,13119,40.8460631419158,40.9027825313213,40.8055492923404,40.8055492923404,16190.7596260201,0.0,1.0
2017-10-10,50.45,50.45,50.4283,50.45,2618,40.8784742215761,40.8784742215761,40.8608912108604,40.8784742215761,3230.99387917682,0.0,1.0
2017-10-11,50.4675,50.5,50.44,50.45,8422,40.8926540689275,40.9189880711515,40.870371451661,40.8784742215761,10393.97648985,0.0,1.0
2017-10-12,50.53,50.5322,50.46,50.5,6431,40.9432963808967,40.9450789902781,40.8865769914912,40.9189880711515,7936.79206913147,0.0,1.0
2017-10-13,50.491,50.55,50.491,50.5166,6979,40.9116955782279,40.9595019207269,40.9116955782279,40.9324386692105,8613.10400411576,0.0,1.0
2017-10-16,50.56,50.65,50.45,50.65,18785,40.967604690642,41.0405296198777,40.8784742215761,41.0405296198777,23183.4301070805,0.0,1.0
2017-10-17,50.46,50.536,50.4,50.5108,55579,40.8865769914912,40.9481580428458,40.8379603720007,40.9277390626598,68592.5931286359,0.0,1.0
2017-10-18,50.41,50.45,50.39,50.45,7679,40.8460631419158,40.8784742215761,40.8298576020856,40.8784742215761,9477.00611084753,0.0,1.0
2017-10-19,50.44,50.489,50.4099,50.489,2111,40.870371451661,40.9100750242449,40.8459821142166,40.9100750242449,2605.28192472967,0.0,1.0
2017-10-20,50.47,50.48,50.37,50.37,7326,40.8946797614063,40.9027825313213,40.8136520622555,40.8136520622555,9041.35261988136,0.0,1.0
2017-10-23,50.41,50.49,50.381,50.47,4962,40.8460631419158,40.9108853012364,40.8225651091621,40.8946797614063,6123.8317908615,0.0,1.0
2017-10-24,50.44,50.4659,50.371,50.4237,4041,40.870371451661,40.8913576257411,40.814462339247,40.8571639366995,4987.18344757584,0.0,1.0
2017-10-25,50.4,50.4418,50.3301,50.42,5133,40.8379603720007,40.8718299502457,40.7813220102943,40.8541659118309,6334.8707340774,0.0,1.0
2017-10-26,50.4,50.45,50.3605,50.45,5101,40.8379603720007,40.8784742215761,40.8059544308362,40.8784742215761,6295.37806634109,0.0,1.0
2017-10-27,50.341,50.4199,50.341,50.39,8035,40.8501145268733,40.9141393582468,40.8501145268733,40.8898764627073,9901.80663346502,0.074,1.0
2017-10-30,50.31,50.45,50.31,50.31,11563,40.8249590164478,40.9385645474019,40.8249590164478,40.8249590164478,14249.4822778788,0.0,1.0
2017-10-31,50.4,50.428,50.32,50.32,6653,40.8979911434897,40.9207122496805,40.8330736972302,40.8330736972302,8198.72053919636,0.0,1.0
2017-11-01,50.35,50.419,50.31,50.37,21494,40.8574177395775,40.9134090369764,40.8249590164478,40.8736471011424,26487.7948699063,0.0,1.0
2017-11-02,50.31,50.405,50.31,50.31,77269,40.8249590164478,40.9020484838809,40.8249590164478,40.8249590164478,95221.244151986,0.0,1.0
2017-11-03,50.38,50.41,50.31,50.31,17944,40.8817617819248,40.9061058242722,40.8249590164478,40.8249590164478,22113.0078694333,0.0,1.0
2017-11-06,50.39,50.43,50.33,50.33,16998,40.8898764627073,40.922335185837,40.8411883780127,40.8411883780127,20947.2195588847,0.0,1.0
2017-11-07,50.39,50.42,50.35,50.38,25601,40.8898764627073,40.9142205050546,40.8574177395775,40.8817617819248,31548.9921124254,0.0,1.0
2017-11-08,50.34,50.41,50.3,50.41,16789,40.8493030587951,40.9061058242722,40.8168443356653,40.9061058242722,20689.6616763216,0.0,1.0
2017-11-09,50.33,50.3357,50.3,50.3,7038,40.8411883780127,40.8458137460586,40.8168443356653,40.8168443356653,8673.16927023357,0.0,1.0
2017-11-10,50.2648,50.305,50.235,50.3,4960,40.7882806593112,40.8209016760566,40.7640989105795,40.8168443356653,6112.37845699893,0.0,1.0
2017-11-13,50.25,50.29,50.1901,50.29,6571,40.7762709317531,40.8087296548829,40.7276639938663,40.8087296548829,8097.66912115727,0.0,1.0
2017-11-14,50.19,50.23,50.19,50.19,6220,40.7275828470585,40.7600415701883,40.7275828470585,40.7275828470585,7665.11975857529,0.0,1.0
2017-11-15,50.23,50.23,50.2,50.2,3445,40.7600415701883,40.7600415701883,40.735697527841,40.735697527841,4245.39189200833,0.0,1.0
2017-11-16,50.2473,50.25,50.21,50.25,7141,40.7740799679419,40.7762709317531,40.7438122086234,40.7762709317531,8800.09970996561,0.0,1.0
2017-11-17,50.23,50.24,50.19,50.19,1920,40.7600415701883,40.7681562509707,40.7275828470585,40.7275828470585,2366.08198335443,0.0,1.0
2017-11-20,50.18,50.27,50.15,50.17,31382,40.7194681662761,40.792500293318,40.6951241239288,40.7113534854936,38673.1170841816,0.0,1.0
2017-11-21,50.18,50.27,50.15,50.27,6611,40.7194681662761,40.792500293318,40.6951241239288,40.792500293318,8146.96249581048,0.0,1.0
2017-11-22,50.239,50.24,50.16,50.16,6849,40.7673447828925,40.7681562509707,40.7032388047112,40.7032388047112,8440.25807499712,0.0,1.0
2017-11-24,50.225,50.26,50.19,50.225,9854,40.7559842297971,40.7843856125356,40.7275828470585,40.7559842297971,12143.4228458201,0.0,1.0
2017-11-27,50.229,50.27,50.182,50.27,6475,40.75923010211,40.792500293318,40.7210911024326,40.792500293318,7979.36502198955,0.0,1.0
2017-11-28,50.1698,50.219,50.166,50.1917,2518,40.7704283615898,40.8104106831336,40.7673402961047,40.7882253705697,3098.50942157415,0.073,1.0
2017-11-29,50.225,50.25,50.13,50.22,3863,40.8152865760048,40.8356027963015,40.7380849388775,40.8112233319455,4753.59090370967,0.0,1.0
2017-11-30,50.14,50.26,50.105,50.26,9807,40.7462114269962,40.8437292844202,40.7177687185808,40.8437292844202,12067.9435652811,0.0,1.0
2017-12-01,50.152,50.2,50.103,50.117,6106,40.7559632127386,40.7949703557082,40.7161434209571,40.7275205043232,7513.70076573938,0.0,1.0
2017-12-04,50.17,50.17,50.071,50.16,32353,40.7705908913522,40.7705908913522,40.6901386589774,40.7624644032335,39811.7852725133,0.0,1.0
2017-12-05,50.135,50.17,50.0889,50.15,7453,40.7421481829368,40.7705908913522,40.7046850727098,40.7543379151148,9171.24333558069,0.0,1.0
2017-12-06,50.14,50.2299,50.14,50.1801,12960,40.7462114269962,40.819268555183,40.7462114269962,40.778798644352,15947.8483334396,0.0,1.0
2017-12-07,50.1768,50.21,50.1301,50.21,5095,40.7761169032729,40.8030968438268,40.7381662037587,40.8030968438268,6269.62093046874,0.0,1.0
2017-12-08,50.185,50.23,50.13,50.23,11431,40.7827806235302,40.8193498200642,40.7380849388775,40.8193498200642,14066.3467823726,0.0,1.0
2017-12-11,50.17,50.21,50.15,50.21,8897,40.7705908913522,40.8030968438268,40.7543379151148,40.8030968438268,10948.1486591522,0.0,1.0
2017-12-12,50.14,50.15,50.13,50.15,5734,40.7462114269962,40.7543379151148,40.7380849388775,40.7543379151148,7055.93845246472,0.0,1.0
2017-12-13,50.17,50.17,50.125,50.13,5455,40.7705908913522,40.7705908913522,40.7340216948182,40.7380849388775,6712.61671750873,0.0,1.0
2017-12-14,50.194,50.205,50.14,50.14,4792,40.790094462837,40.7990335997675,40.7462114269962,40.7462114269962,5896.76614304342,0.0,1.0
2017-12-15,50.195,50.195,50.12,50.121,4478,40.7909071116488,40.7909071116488,40.7299584507588,40.7307710995707,5510.37537323632,0.0,1.0
2017-12-18,50.19,50.2,50.12,50.19,17467,40.7868438675895,40.7949703557082,40.7299584507588,40.7868438675895,21493.9094784097,0.0,1.0
2017-12-19,50.14,50.19,50.114,50.19,4943,40.7462114269962,40.7868438675895,40.7250825578876,40.7868438675895,6082.57826482964,0.0,1.0
2017-12-20,50.15,50.16,50.06,50.14,12100,40.7543379151148,40.7624644032335,40.6811995220468,40.7462114269962,14889.5806199552,0.0,1.0
2017-12-21,50.09,50.14,50.08,50.08,14966,40.7055789864028,40.7462114269962,40.6974524982842,40.6974524982842,18416.3193023347,0.0,1.0
2017-12-22,50.05,50.14,50.04,50.04,25745,40.6730730339282,40.7462114269962,40.6649465458095,40.6649465458095,31680.3514926237,0.0,1.0
2017-12-26,50.05,50.13,50.03,50.06,6840,40.6730730339282,40.7380849388775,40.6568200576908,40.6811995220468,8416.9199537598,0.0,1.0
2017-12-27,50.075,50.12,50.03,50.075,5391,40.753525266303,40.7901485041858,40.7169020284201,40.753525266303,6624.07296635051,0.074,1.0
2017-12-28,50.03,50.15,50.03,50.15,6076,40.7169020284201,40.8145639961077,40.7169020284201,40.8145639961077,7465.75168680129,0.0,1.0
2017-12-29,50.11,50.15,50.04,50.04,17168,40.7820100068785,40.8145639961077,40.7250405257274,40.7250405257274,21094.8033178085,0.0,1.0
2018-01-02,50.02,50.11,50.0,50.11,16338,40.7087635311128,40.7820100068785,40.6924865364982,40.7820100068785,20074.9590287952,0.0,1.0
2018-01-03,50.06,50.06,50.01,50.03,26443,40.741317520342,40.741317520342,40.7006250338055,40.7169020284201,32491.2560655178,0.0,1.0
2018-01-04,50.0,50.06,49.97,50.05,36027,40.6924865364982,40.741317520342,40.6680710445763,40.7331790230347,44267.3857834743,0.0,1.0
2018-01-05,50.0,50.06,50.0,50.06,18227,40.6924865364982,40.741317520342,40.6924865364982,40.741317520342,22396.0263323448,0.0,1.0
2018-01-08,50.05,50.07,50.0,50.07,13970,40.7331790230347,40.7494560176493,40.6924865364982,40.7494560176493,17165.3309849595,0.0,1.0
2018-01-09,49.97,50.08,49.97,49.99,18389,40.6680710445763,40.7575945149566,40.6680710445763,40.6843480391909,22595.0802779113,0.0,1.0
2018-01-10,49.985,50.119,49.951,49.98,23310,40.6802787905373,40.7893346544551,40.6526078996924,40.6762095418836,28641.6510565072,0.0,1.0
2018-01-11,50.026,50.06,49.98,50.02,8445,40.7136466294972,40.741317520342,40.6762095418836,40.7087635311128,10376.608458696,0.0,1.0
2018-01-12,49.98,50.02,49.94,50.0,28088,40.6762095418836,40.7087635311128,40.6436555526544,40.6924865364982,34512.5137226587,0.0,1.0
2018-01-16,49.96,50.04,49.95,50.04,27811,40.659932547269,40.7250405257274,40.6517940499617,40.7250405257274,34172.1560503013,0.0,1.0
2018-01-17,49.971,49.989,49.95,49.96,12116,40.668884894307,40.6835341894602,40.6517940499617,40.659932547269,14887.2691634767,0.0,1.0
2018-01-18,49.9,49.969,49.88,49.91,21360,40.6111015634252,40.6672571948456,40.5948245688106,40.6192400607325,26245.6313413554,0.0,1.0
2018-01-19,49.93,49.93,49.88,49.89,5102,40.6355170553471,40.6355170553471,40.5948245688106,40.6029630661179,6268.97055728442,0.0,1.0
2018-01-22,49.881,49.95,49.881,49.95,11616,40.5956384185413,40.6517940499617,40.5956384185413,40.6517940499617,14272.9051339506,0.0,1.0
2018-01-23,49.967,49.979,49.9,49.9,13297,40.6656294953841,40.6753956921529,40.6111015634252,40.6111015634252,16338.3970012174,0.0,1.0
2018-01-24,49.91,49.979,49.897,49.93,7388,40.6192400607325,40.6753956921529,40.608660014233,40.6355170553471,9077.8429002778,0.0,1.0
2018-01-25,49.939,49.969,49.9,49.94,7312,40.6428417029237,40.6672571948456,40.6111015634252,40.6436555526544,8984.45956778982,0.0,1.0
2018-01-26,49.899,49.95,49.87,49.95,8746,40.6102877136945,40.6517940499617,40.5866860715033,40.6517940499617,10746.4556044707,0.0,1.0
2018-01-29,49.809,49.82,49.76,49.76,15886,40.5980799677335,40.6070457947858,40.5581412835917,40.5581412835917,19490.2264991074,0.075,1.0
2018-01-30,49.76,49.84,49.74,49.79,15362,40.5581412835917,40.6233472985171,40.5418397798604,40.5825935391888,18847.3410222389,0.0,1.0
2018-01-31,49.81,49.85,49.72,49.84,5507,40.5988950429201,40.6314980503828,40.525538276129,40.6233472985171,6756.431910524,0.0,1.0
2018-02-01,49.765,49.82,49.7,49.82,10669,40.5622166595246,40.6070457947858,40.5092367723977,40.6070457947858,13089.5899860869,0.0,1.0
2018-02-02,49.72,49.76,49.65,49.66,34820,40.525538276129,40.5581412835917,40.4684830130693,40.476633764935,42719.985314045,0.0,1.0
2018-02-05,49.86,49.879,49.72,49.73,22670,40.6396488022485,40.6551352307933,40.525538276129,40.5336890279947,27813.3850393279,0.0,1.0
2018-02-06,49.812,49.9,49.79,49.89,40837,40.6005251932932,40.6722518097112,40.5825935391888,40.6641010578455,50102.1263719028,0.0,1.0
2018-02-07,49.69,49.78,49.661,49.68,10962,40.501086020532,40.5744427873231,40.4774488401216,40.4929352686664,13449.0660256336,0.0,1.0
2018-02-08,49.777,49.777,49.661,49.77,11761,40.5719975617634,40.5719975617634,40.4774488401216,40.5662920354574,14429.3436897899,0.0,1.0
2018-02-09,49.75,49.818,49.64,49.69,22634,40.5499905317261,40.6054156444127,40.4603322612037,40.501086020532,27769.2173348103,0.0,1.0
2018-02-12,49.729,49.78,49.7,49.78,12955,40.5328739528082,40.5744427873231,40.5092367723977,40.5744427873231,15894.2392229596,0.0,1.0
2018-02-13,49.721,49.79,49.72,49.75,7033,40.5263533513156,40.5825935391888,40.525538276129,40.5499905317261,8628.65182980122,0.0,1.0
2018-02-14,49.58,49.7,49.58,49.7,9832,40.4114277500096,40.5092367723977,40.4114277500096,40.5092367723977,12062.6908560508,0.0,1.0
2018-02-15,49.561,49.601,49.54,49.54,4850,40.3959413214648,40.4285443289275,40.3788247425469,40.3788247425469,5950.37130307634,0.0,1.0
2018-02-16,49.631,49.67,49.58,49.67,7303,40.4529965845246,40.4847845168007,40.4114277500096,40.4847845168007,8959.9096136838,0.0,1.0
2018-02-20,49.59,49.63,49.55,49.63,2797,40.4195785018753,40.452181509338,40.3869754944126,40.452181509338,3431.58526488753,0.0,1.0
2018-02-21,49.562,49.639,49.53,49.639,7191,40.3967563966514,40.4595171860171,40.3706739906813,40.4595171860171,8822.49897740659,0.0,1.0
2018-02-22,49.58,49.64,49.51,49.51,22059,40.4114277500096,40.4603322612037,40.3543724869499,40.3543724869499,27063.7609432084,0.0,1.0
2018-02-23,49.689,49.7,49.608,49.608,45347,40.5002709453455,40.5092367723977,40.4342498552335,40.4342498552335,55635.3582434232,0.0,1.0
2018-02-26,49.589,49.665,49.552,49.64,9243,40.4855995919873,40.5476477391366,40.4553919414014,40.5272371644164,11321.3372561911,0.082,1.0
2018-02-27,49.6,49.68,49.52,49.52,1522489,40.4945802448641,40.5598940839688,40.4292664057595,40.4292664057595,1864828.67443916,0.0,1.0
2018-02-28,49.56,49.66,49.55,49.55,10583,40.4619233253118,40.5435656241926,40.4537590954237,40.4537590954237,12962.6433173505,0.0,1.0
2018-03-01,49.615,49.67,49.571,49.63,7818,40.5068265896963,40.5517298540807,40.4709039781887,40.5190729345284,9575.91849712234,0.0,1.0
2018-03-02,49.555,49.589,49.53,49.53,9246,40.4578412103678,40.4855995919873,40.4374306356476,40.4374306356476,11325.0118219996,0.0,1.0
2018-03-05,49.55,49.59,49.52,49.53,15616,40.4537590954237,40.4864160149761,40.4292664057595,40.4374306356476,19127.3398888543,0.0,1.0
2018-03-06,49.558,49.58,49.55,49.55,9300,40.4602904793342,40.478251785088,40.4537590954237,40.4537590954237,11391.1540065538,0.0,1.0
2018-03-07,49.56,49.56,49.499,49.56,8447,40.4619233253118,40.4619233253118,40.4121215229946,40.4619233253118,10346.3524616516,0.0,1.0
2018-03-08,49.49,49.61,49.49,49.61,17468,40.4047737160953,40.5027444747522,40.4047737160953,40.5027444747522,21395.7718480089,0.0,1.0
2018-03-09,49.549,49.59,49.5,49.54,10164,40.4529426724349,40.4864160149761,40.4129379459834,40.4455948655357,12449.4289594208,0.0,1.0
2018-03-12,49.51,49.54,49.45,49.45,6429,40.4211021758714,40.4455948655357,40.372116796543,40.372116796543,7874.59452775642,0.0,1.0
2018-03-13,49.545,49.61,49.49,49.49,15868,40.4496769804797,40.5027444747522,40.4047737160953,40.4047737160953,19436.0034167738,0.0,1.0
2018-03-14,49.53,49.58,49.5,49.58,15059,40.4374306356476,40.478251785088,40.4129379459834,40.478251785088,18445.0955037306,0.0,1.0
2018-03-15,49.545,49.575,49.53,49.53,11881,40.4496769804797,40.474169670144,40.4374306356476,40.4374306356476,14552.5054571899,0.0,1.0
2018-03-16,49.56,49.56,49.5,49.5,10613,40.4619233253118,40.4619233253118,40.4129379459834,40.4129379459834,12999.3889754361,0.0,1.0
2018-03-19,49.54,49.559,49.44,49.44,11108,40.4455948655357,40.461106902323,40.3639525666549,40.3639525666549,13605.6923338495,0.0,1.0
2018-03-20,49.445,49.469,49.423,49.45,6413,40.3680346815989,40.3876288333303,40.3500733758452,40.372116796543,7854.99684344407,0.0,1.0
2018-03-21,49.454,49.479,49.39,49.39,10103,40.3753824884982,40.3957930632184,40.3231314172145,40.3231314172145,12374.7127879799,0.0,1.0
2018-03-22,49.493,49.59,49.41,49.58,11359,40.4072229850617,40.4864160149761,40.3394598769907,40.478251785088,13913.1310064995,0.0,1.0
2018-03-23,49.49,49.54,49.451,49.5,7851,40.4047737160953,40.4455948655357,40.3729332195318,40.4129379459834,9616.33872101658,0.0,1.0
2018-03-26,49.5,49.57,49.44,49.55,7333,40.4129379459834,40.4700875551999,40.3639525666549,40.4537590954237,8981.86369140422,0.0,1.0
2018-03-27,49.43,49.46,49.34,49.34,8698,40.4243678678267,40.4489021797028,40.3507649321984,40.3507649321984,10635.7170854411,0.084,1.0
2018-03-28,49.48,49.61,49.44,49.61,9598,40.4652583876201,40.5715737390832,40.4325459717854,40.5715737390832,11736.2166688967,0.0,1.0
2018-03-29,49.53,49.53,49.418,49.52,13622,40.5061489074136,40.5061489074136,40.4145541430762,40.4979708034549,16656.6725842583,0.0,1.0
2018-04-02,49.504,49.54,49.45,49.45,12765,40.484885837121,40.5143270113723,40.4407240757441,40.4407240757441,15608.7524253455,0.0,1.0
2018-04-03,49.51,49.529,49.39,49.475,29711,40.4897926994962,40.5053310970178,40.3916554519919,40.4611693356408,36329.9368044999,0.0,1.0
2018-04-04,49.51,49.54,49.45,49.5,14553,40.4897926994962,40.5143270113723,40.4407240757441,40.4816145955375,17795.0782644774,0.0,1.0
2018-04-05,49.422,49.51,49.39,49.5,1538503,40.4178253846597,40.4897926994962,40.3916554519919,40.4816145955375,1881246.56738358,0.0,1.0
2018-04-06,49.441,49.5,49.4,49.4,5504,40.4333637821812,40.4816145955375,40.3998335559506,40.3998335559506,6730.1663414886,0.0,1.0
2018-04-09,49.5,49.5,49.43,49.43,17464,40.4816145955375,40.4816145955375,40.4243678678267,40.4243678678267,21354.5830282988,0.0,1.0
2018-04-10,49.43,49.479,49.43,49.47,14614,40.4243678678267,40.4644405772243,40.4243678678267,40.4570802836615,17869.6676806894,0.0,1.0
2018-04-11,49.46,49.5,49.438,49.5,21283,40.4489021797028,40.4816145955375,40.4309103509936,40.4816145955375,26024.3695940955,0.0,1.0
2018-04-12,49.48,49.5,49.48,49.5,6573,40.4652583876201,40.4816145955375,40.4652583876201,40.4816145955375,8037.31529117088,0.0,1.0
2018-04-13,49.56,49.61,49.53,49.56,5253,40.5306832192897,40.5715737390832,40.5061489074136,40.5306832192897,6423.24923543597,0.0,1.0
2018-04-16,49.57,49.57,49.53,49.55,23612,40.5388613232484,40.5388613232484,40.5061489074136,40.522505115331,28872.2179606157,0.0,1.0
2018-04-17,49.514,49.57,49.45,49.56,12187,40.4930639410797,40.5388613232484,40.4407240757441,40.5306832192897,14901.987137304,0.0,1.0
2018-04-18,49.529,49.53,49.46,49.46,4452,40.5053310970178,40.5061489074136,40.4489021797028,40.4489021797028,5443.80460616046,0.0,1.0
2018-04-19,49.445,49.509,49.41,49.5,16750,40.4366350237647,40.4889748891004,40.4080116599093,40.4816145955375,20481.520025424,0.0,1.0
2018-04-20,49.47,49.48,49.38,49.41,26491,40.4570802836615,40.4652583876201,40.3834773480332,40.4080116599093,32392.5938503587,0.0,1.0
2018-04-23,49.442,49.46,49.39,49.45,24220,40.4341815925771,40.4489021797028,40.3916554519919,40.4407240757441,29615.6665681057,0.0,1.0
2018-04-24,49.44,49.46,49.39,49.428,46505,40.4325459717854,40.4489021797028,40.3916554519919,40.4227322470349,56865.2590317817,0.0,1.0
2018-04-25,49.37,49.45,49.36,49.415,17209,40.3752992440745,40.4407240757441,40.3671211401158,40.4121007118886,21042.7748129864,0.0,1.0
2018-04-26,49.35,49.35,49.261,49.35,4722,40.4513556108904,40.4513556108904,40.3784038246823,40.4513556108904,5760.76367480903,0.113,1.0
2018-04-27,49.27,49.379,49.27,49.27,5831,40.3857809716022,40.4751264176323,40.3857809716022,40.3857809716022,7113.72574921887,0.0,1.0
2018-04-30,49.369,49.369,49.27,49.28,22724,40.4669295877213,40.4669295877213,40.3857809716022,40.3939778015132,27722.9126951208,0.0,1.0
2018-05-01,49.3,49.36,49.3,49.36,59456,40.4103714613353,40.4595524408014,40.4103714613353,40.4595524408014,72535.35896854,0.0,1.0
2018-05-02,49.38,49.39,49.242,49.37,11887,40.4759461006234,40.4841429305345,40.3628298478513,40.4677492707124,14501.9478615957,0.0,1.0
2018-05-03,49.35,49.359,49.33,49.33,3359,40.4513556108904,40.4587327578103,40.4349619510683,40.4349619510683,4097.92570598974,0.0,1.0
2018-05-04,49.321,49.336,49.3,49.321,2341,40.4275848041484,40.4398800490149,40.4103714613353,40.4275848041484,2855.98216067936,0.0,1.0
2018-05-07,49.34,49.34,49.27,49.27,10695,40.4431587809794,40.4431587809794,40.3857809716022,40.3857809716022,13047.7271287765,0.0,1.0
2018-05-08,49.33,49.33,49.27,49.27,12363,40.4349619510683,40.4349619510683,40.3857809716022,40.3857809716022,15082.6601676544,0.0,1.0
2018-05-09,49.289,49.3,49.285,49.29,7140,40.4013549484331,40.4103714613353,40.3980762164687,40.4021746314242,8710.68459088026,0.0,1.0
2018-05-10,49.305,49.34,49.29,49.315,14033,40.4144698762908,40.4431587809794,40.4021746314242,40.4226667062018,17120.0331742048,0.0,1.0
2018-05-11,49.29,49.33,49.28,49.28,35714,40.4021746314242,40.4349619510683,40.3939778015132,40.3939778015132,43570.5027281089,0.0,1.0
2018-05-14,49.32,49.32,49.28,49.32,1552560,40.4267651211573,40.4267651211573,40.3939778015132,40.4267651211573,1894098.10482031,0.0,1.0
2018-05-15,49.21,49.34,49.21,49.32,94514,40.3365999921361,40.4431587809794,40.3365999921361,40.4267651211573,115305.552300064,0.0,1.0
2018-05-16,49.26,49.3,49.211,49.269,3266,40.3775841416912,40.4103714613353,40.3374196751272,40.3849612886111,3984.46720921777,0.0,1.0
2018-05-17,49.254,49.29,49.23,49.23,8316,40.3726660437446,40.4021746314242,40.3529936519581,40.3529936519581,10145.3855823193,0.0,1.0
2018-05-18,49.33,49.34,49.24,49.24,7890,40.4349619510683,40.4431587809794,40.3611904818691,40.3611904818691,9625.67246807356,0.0,1.0
2018-05-21,49.315,49.38,49.301,49.38,11887,40.4226667062018,40.4759461006234,40.4111911443264,40.4759461006234,14501.9478615957,0.0,1.0
2018-05-22,49.287,49.37,49.26,49.28,8085,40.3997155824509,40.4677492707124,40.3775841416912,40.3939778015132,9863.56931614382,0.0,1.0
2018-05-23,49.368,49.419,49.291,49.36,7864,40.4661099047302,40.5079137372764,40.4029943144153,40.4595524408014,9593.95288833085,0.0,1.0
2018-05-24,49.3856,49.49,49.36,49.36,7151,40.4805363253736,40.5661112296447,40.4595524408014,40.4595524408014,8724.10441307909,0.0,1.0
2018-05-25,49.464,49.53,49.43,49.53,12702,40.544799471876,40.5988985492888,40.5169302501785,40.5988985492888,15496.2346881458,0.0,1.0
2018-05-29,49.59,49.61,49.41,49.55,93867,40.7144738510342,40.730894288159,40.5666899169106,40.6816329767845,114329.47769462,0.081,1.0
2018-05-30,49.53,49.57,49.45,49.45,9258,40.6652125396596,40.6980534139093,40.5995307911603,40.5995307911603,11276.1918938156,0.0,1.0
2018-05-31,49.503,49.61,49.4,49.4,11797,40.6430449495411,40.730894288159,40.5584796983482,40.5584796983482,14368.6796037312,0.0,1.0
2018-06-01,49.43,49.5,49.31,49.5,17054,40.5831103540355,40.6405818839724,40.4845877312864,40.6405818839724,20771.6760161084,0.0,1.0
2018-06-04,49.344,49.41,49.344,49.4,14559,40.5125024743987,40.5666899169106,40.5125024743987,40.5584796983482,17732.7800585506,0.0,1.0
2018-06-05,49.325,49.42,49.32,49.32,13281,40.4969030591301,40.574900135473,40.4927979498489,40.4927979498489,16176.1832514329,0.0,1.0
2018-06-06,49.34,49.39,49.278,49.39,15425,40.5092183869737,40.5502694797858,40.4583150318867,40.5502694797858,18787.5631845006,0.0,1.0
2018-06-07,49.33,49.39,49.305,49.35,8387,40.5010081684113,40.5502694797858,40.4804826220052,40.5174286055361,10215.3187960069,0.0,1.0
2018-06-08,49.37,49.38,49.27,49.33,7911,40.5338490426609,40.5420592612234,40.4517468570368,40.5010081684113,9635.55347504597,0.0,1.0
2018-06-11,49.42,49.42,49.35,49.42,12934,40.574900135473,40.574900135473,40.5174286055361,40.574900135473,15753.5392044298,0.0,1.0
2018-06-12,49.37,49.395,49.33,49.335,7737,40.5338490426609,40.554374589067,40.5010081684113,40.5051132776925,9423.62245435857,0.0,1.0
2018-06-13,49.349,49.41,49.291,49.35,22110,40.5166075836799,40.5666899169106,40.4689883160178,40.5174286055361,26929.8555597606,0.0,1.0
2018-06-14,49.34,49.39,49.281,49.33,21023,40.5092183869737,40.5502694797858,40.4607780974554,40.5010081684113,25605.8956776503,0.0,1.0
2018-06-15,49.34,49.382,49.29,49.29,11208,40.5092183869737,40.5437013049359,40.4681672941616,40.4681672941616,13651.2809187606,0.0,1.0
2018-06-18,49.34,49.43,49.29,49.43,11838,40.5092183869737,40.5831103540355,40.4681672941616,40.5831103540355,14418.6173729736,0.0,1.0
2018-06-19,49.28,49.379,49.28,49.35,1546664,40.4599570755992,40.5412382393671,40.4599570755992,40.5174286055361,1883828.04701409,0.0,1.0
2018-06-20,49.275,49.379,49.11,49.3,46285,40.455851966318,40.5412382393671,40.3203833600381,40.476377512724,56374.8694972193,0.0,1.0
2018-06-21,49.22,49.279,49.22,49.23,9020,40.4106957642247,40.4591360537429,40.4106957642247,40.4189059827871,10986.3092333352,0.0,1.0
2018-06-22,49.27,49.27,49.185,49.21,6429,40.4517468570368,40.4517468570368,40.3819599992562,40.4024855456623,7830.48581608778,0.0,1.0
2018-06-25,49.349,49.375,49.22,49.37,6358,40.5166075836799,40.5379541519422,40.4106957642247,40.5338490426609,7744.00821569235,0.0,1.0
2018-06-26,49.379,49.41,49.33,49.34,10593,40.5412382393671,40.5666899169106,40.5010081684113,40.5092183869737,12902.2143801241,0.0,1.0
2018-06-27,49.231,49.38,49.221,49.25,9141,40.5437013049359,40.6664087757253,40.5354659042117,40.5593485663117,11099.642028618,0.151,1.0
2018-06-28,49.234,49.289,49.17,49.17,12713,40.5461719251531,40.5914666291358,40.4934653605187,40.4934653605187,15437.0144524473,0.0,1.0
2018-06-29,49.24,49.32,49.18,49.18,11136,40.5511131655876,40.6169963713806,40.5017007612428,40.5017007612428,13522.1106695865,0.0,1.0
2018-07-02,49.2,49.43,49.2,49.43,11904,40.5181715626911,40.7075857793459,40.5181715626911,40.7075857793459,14454.6700261097,0.0,1.0
2018-07-03,49.27,49.33,49.26,49.299,11431,40.5758193677599,40.6252317721047,40.5675839670358,40.5997020298599,13880.320318251,0.0,1.0
2018-07-05,49.24,49.34,49.24,49.26,26620,40.5511131655876,40.6334671728288,40.5511131655876,40.5675839670358,32323.8672794892,0.0,1.0
2018-07-06,49.355,49.37,49.276,49.36,10864,40.645820273915,40.6581733750012,40.5807606081944,40.6499379742771,13191.8292308178,0.0,1.0
2018-07-09,49.355,49.39,49.221,49.37,99601,40.645820273915,40.6746441764494,40.5354659042117,40.6581733750012,120942.505819099,0.0,1.0
2018-07-10,49.32,49.38,49.259,49.35,9369,40.6169963713806,40.6664087757253,40.5667604269634,40.6417025735529,11376.4955875858,0.0,1.0
2018-07-11,49.29,49.36,49.26,49.36,18338,40.5922901692082,40.6499379742771,40.5675839670358,40.6499379742771,22267.2831769825,0.0,1.0
2018-07-12,49.29,49.33,49.26,49.33,5107,40.5922901692082,40.6252317721047,40.5675839670358,40.6252317721047,6201.27686688022,0.0,1.0
2018-07-13,49.33,49.38,49.29,49.29,36866,40.6252317721047,40.6664087757253,40.5922901692082,40.5922901692082,44765.2776531048,0.0,1.0
2018-07-16,49.38,49.38,49.27,49.36,48614,40.6664087757253,40.6664087757253,40.5758193677599,40.6499379742771,59030.5215599207,0.0,1.0
2018-07-17,49.375,49.42,49.35,49.42,18461,40.6622910753632,40.6993503786218,40.6417025735529,40.6993503786218,22416.6383864257,0.0,1.0
2018-07-18,49.37,49.389,49.32,49.32,4951,40.6581733750012,40.673820636377,40.6169963713806,40.6169963713806,6011.85074758644,0.0,1.0
2018-07-19,49.361,49.41,49.351,49.41,3588,40.6507615143495,40.6911149778977,40.6425261136254,40.6911149778977,4356.80074375684,0.0,1.0
2018-07-20,49.46,49.49,49.371,49.43,10638,40.7322919815183,40.7569981836907,40.6589969150736,40.7075857793459,12917.404211841,0.0,1.0
2018-07-23,49.33,49.479,49.33,49.46,13401,40.6252317721047,40.7479392428941,40.6252317721047,40.7322919815183,16272.4322093326,0.0,1.0
2018-07-24,49.35,49.38,49.34,49.38,2251,40.6417025735529,40.6664087757253,40.6334671728288,40.6664087757253,2733.32175980955,0.0,1.0
2018-07-25,49.45,49.45,49.3,49.3,33613,40.7240565807942,40.7240565807942,40.6005255699323,40.6005255699323,40815.2573578313,0.0,1.0
2018-07-26,49.49,49.49,49.35,49.39,1593678,40.7569981836907,40.7569981836907,40.6417025735529,40.6746441764494,1935155.3778453,0.0,1.0
2018-07-27,49.27,49.389,49.27,49.3,9395,40.6277023923219,40.7258289720801,40.6277023923219,40.6524401855383,11393.4980996484,0.063,1.0
2018-07-30,49.286,49.36,49.22,49.22,7977,40.6408958820373,40.701915771971,40.5864727369613,40.5864727369613,9673.86209056894,0.0,1.0
2018-07-31,49.35,49.38,49.25,49.25,10839,40.6936698408989,40.7184076341152,40.6112105301777,40.6112105301777,13144.664811292,0.0,1.0
2018-08-01,49.339,49.35,49.3,49.35,8594,40.6845993167195,40.6936698408989,40.6524401855383,40.6936698408989,10422.1099168045,0.0,1.0
2018-08-02,49.377,49.46,49.3,49.46,18067,40.7159338547936,40.7843750826922,40.6524401855383,40.7843750826922,21910.2001241455,0.0,1.0
2018-08-03,49.35,49.42,49.34,49.38,8626,40.6936698408989,40.7513913584037,40.6854239098267,40.7184076341152,10460.9169353451,0.0,1.0
2018-08-06,49.401,49.459,49.36,49.36,6956,40.7357240893667,40.7835504895849,40.701915771971,40.701915771971,8435.67565525855,0.0,1.0
2018-08-07,49.4,49.43,49.36,49.36,15279,40.7348994962594,40.7596372894758,40.701915771971,40.701915771971,18529.1386337975,0.0,1.0
2018-08-08,49.41,49.42,49.38,49.4,12168,40.7431454273316,40.7513913584037,40.7184076341152,40.7348994962594,14756.3688000555,0.0,1.0
2018-08-09,49.401,49.45,49.4,49.44,13556,40.7357240893667,40.77612915162,40.7348994962594,40.7678832205479,16439.6232292532,0.0,1.0
2018-08-10,49.508,49.536,49.451,49.46,80592,40.8239555518383,40.8470441588402,40.7769537447273,40.7843750826922,97735.4761944506,0.0,1.0
2018-08-13,49.48,49.54,49.459,49.459,51523,40.8008669448364,40.8503425312691,40.7835504895849,40.7835504895849,62482.9380083218,0.0,1.0
2018-08-14,49.51,49.55,49.46,49.46,17181,40.8256047380527,40.8585884623412,40.7843750826922,40.7843750826922,20835.7307983033,0.0,1.0
2018-08-15,49.54,49.61,49.53,49.61,18613,40.8503425312691,40.9080640487739,40.842096600197,40.9080640487739,22572.3448779942,0.0,1.0
2018-08-16,49.5,49.57,49.494,49.55,26235,40.8173588069806,40.8750803244854,40.8124112483373,40.8585884623412,31815.6916066286,0.0,1.0
2018-08-17,49.61,49.61,49.53,49.61,46635,40.9080640487739,40.9080640487739,40.842096600197,40.9080640487739,56555.1659262483,0.0,1.0
2018-08-20,49.594,49.6,49.485,49.57,14177,40.8948705590585,40.8998181177018,40.8049899103724,40.8750803244854,17192.7219328063,0.0,1.0
2018-08-21,49.68,49.68,49.564,49.61,25955,40.9657855662787,40.9657855662787,40.8701327658422,40.9080640487739,31476.1301943985,0.0,1.0
2018-08-22,49.63,49.69,49.49,49.67,118969,40.9245559109182,40.9740314973509,40.8091128759085,40.9575396352066,144276.00589857,0.0,1.0
2018-08-23,49.6,49.7,49.54,49.7,19689,40.8998181177018,40.982277428423,40.8503425312691,40.982277428423,23877.2308764212,0.0,1.0
2018-08-24,49.566,49.62,49.51,49.59,14766,40.8717819520566,40.916309979846,40.8256047380527,40.8915721866297,17907.0136178188,0.0,1.0
2018-08-27,49.485,49.6,49.485,49.52,25604,40.8049899103724,40.8998181177018,40.8049899103724,40.8338506691249,31050.4657097815,0.0,1.0
2018-08-28,49.58,49.64,49.508,49.508,11730,40.8833262555576,40.9328018419903,40.8239555518383,40.8239555518383,14225.1977337813,0.0,1.0
2018-08-29,49.418,49.48,49.415,49.48,10597,40.8396228208753,40.8908603581066,40.8371435852029,40.8908603581066,12822.903587942,0.109,1.0
2018-08-30,49.469,49.5,49.411,49.49,35200,40.8817698273075,40.9073885959231,40.8338379376396,40.8991244770149,42593.7724163025,0.0,1.0
2018-08-31,49.428,49.499,49.41,49.49,20462,40.8478869397836,40.9065621840323,40.8330115257487,40.8991244770149,24760.0503176813,0.0,1.0
2018-09-04,49.43,49.506,49.43,49.46,12045,40.8495397635653,40.9123470672681,40.8495397635653,40.8743321202901,14575.0564987035,0.0,1.0
2018-09-05,49.41,49.469,49.41,49.43,9922,40.8330115257487,40.8817698273075,40.8330115257487,40.8495397635653,12006.1195998453,0.0,1.0
2018-09-06,49.445,49.499,49.41,49.441,26136,40.8619359419277,40.9065621840323,40.8330115257487,40.8586302943644,31625.8760191046,0.0,1.0
2018-09-07,49.41,49.48,49.41,49.48,12615,40.8330115257487,40.8908603581066,40.8330115257487,40.8908603581066,15264.785199763,0.0,1.0
2018-09-10,49.344,49.418,49.338,49.41,10976,40.7784683409542,40.8396228208753,40.7735098696092,40.8330115257487,13281.5126716289,0.0,1.0
2018-09-11,49.2934,49.35,49.28,49.35,10505,40.7366518992783,40.7834268122991,40.7255779799413,40.7834268122991,12711.5789554903,0.0,1.0
2018-09-12,49.39,49.391,49.337,49.385,6297,40.8164832879322,40.817309699823,40.7726834577184,40.8123512284781,7619.68707117776,0.0,1.0
2018-09-13,49.34,49.36,49.3,49.3,14454,40.7751626933909,40.7916909312074,40.7421062177578,40.7421062177578,17490.0677984442,0.0,1.0
2018-09-14,49.3,49.349,49.27,49.315,13705,40.7421062177578,40.7826004004083,40.717313861033,40.7545023961202,16583.7400842451,0.0,1.0
2018-09-17,49.358,49.4,49.3,49.35,11924,40.7900381074257,40.8247474068405,40.7421062177578,40.7834268122991,14428.6404060225,0.0,1.0
2018-09-18,49.357,49.4,49.31,49.4,74464,40.7892116955349,40.8247474068405,40.7503703366661,40.8247474068405,90105.1894661237,0.0,1.0
2018-09-19,49.315,49.335,49.3,49.3,7547,40.7545023961202,40.7710306339367,40.7421062177578,40.7421062177578,9132.25001209759,0.0,1.0
2018-09-20,49.27,49.322,49.21,49.3,14513,40.717313861033,40.760287279356,40.6677291475834,40.7421062177578,17561.4607692556,0.0,1.0
2018-09-21,49.3,49.34,49.26,49.26,17449,40.7421062177578,40.7751626933909,40.7090497421247,40.7090497421247,21114.1686048881,0.0,1.0
2018-09-24,49.325,49.342,49.3,49.3,10773,40.7627665150285,40.7768155171725,40.7421062177578,40.7421062177578,13035.8724500235,0.0,1.0
2018-09-25,49.26,49.31,49.21,49.21,24356,40.7090497421247,40.7503703366661,40.6677291475834,40.6677291475834,29471.9863912348,0.0,1.0
2018-09-26,49.27,49.27,49.17,49.2,20137,40.8073927571331,40.8073927571331,40.7245687409831,40.7494159458281,24312.9963216426,0.109,1.0
2018-09-27,49.232,49.28,49.19,49.26,8095,40.7759196309961,40.8156751587481,40.7411335442131,40.7991103555181,9773.73517523446,0.0,1.0
2018-09-28,49.29,49.29,49.22,49.24,8694,40.8239575603631,40.8239575603631,40.7659807490581,40.7825455522881,10496.9553568238,0.0,1.0
2018-10-01,49.29,49.3,49.2,49.3,20817,40.8239575603631,40.8322399619781,40.7494159458281,40.8322399619781,25134.0142239476,0.0,1.0
2018-10-02,49.2,49.266,49.18,49.18,20308,40.7494159458281,40.8040797964871,40.7328511425981,40.7328511425981,24519.4581764869,0.0,1.0
2018-10-03,49.188,49.245,49.13,49.245,17079,40.7394770638901,40.7866867530956,40.691439134523,40.7866867530956,20620.830519806,0.0,1.0
2018-10-04,49.08,49.197,49.08,49.14,22714,40.650027126448,40.7469312253436,40.650027126448,40.699721536138,27424.4126955251,0.0,1.0
2018-10-05,49.131,49.19,49.09,49.17,7520,40.6922673746845,40.7411335442131,40.658309528063,40.7245687409831,9079.49209607946,0.0,1.0
2018-10-08,49.1,49.19,49.075,49.19,17445,40.666591929678,40.7411335442131,40.6458859256405,40.7411335442131,21062.731331929,0.0,1.0
2018-10-09,49.14,49.2,49.05,49.05,58853,40.699721536138,40.7494159458281,40.625179921603,40.625179921603,71057.8920652346,0.0,1.0
2018-10-10,49.15,49.19,49.11,49.19,16474,40.708003937753,40.7411335442131,40.674874331293,40.7411335442131,19890.3660626081,0.0,1.0
2018-10-11,49.175,49.2,49.15,49.15,8782,40.7287099417905,40.7494159458281,40.708003937753,40.708003937753,10603.2047324162,0.0,1.0
2018-10-12,49.245,49.27,49.16,49.2,11972,40.7866867530956,40.8073927571331,40.716286339368,40.7494159458281,14454.7445976414,0.0,1.0
2018-10-15,49.14,49.22,49.06,49.06,31214,40.699721536138,40.7659807490581,40.633462323218,40.633462323218,37687.1364743383,0.0,1.0
2018-10-16,49.19,49.27,49.18,49.26,14658,40.7411335442131,40.8073927571331,40.7328511425981,40.7991103555181,17697.7653117463,0.0,1.0
2018-10-17,49.18,49.26,49.15,49.26,11898,40.7328511425981,40.7991103555181,40.708003937753,40.7991103555181,14365.3985318023,0.0,1.0
2018-10-18,49.209,49.239,49.18,49.2,7370,40.7568701072816,40.7817173121266,40.7328511425981,40.7494159458281,8898.3852058651,0.0,1.0
2018-10-19,49.128,49.29,49.128,49.29,15185,40.6897826542,40.8239575603631,40.6897826542,40.8239575603631,18334.0541860328,0.0,1.0
2018-10-22,49.14,49.24,49.12,49.24,12148,40.699721536138,40.7825455522881,40.683156732908,40.7825455522881,14667.2433488262,0.0,1.0
2018-10-23,49.17,49.25,49.13,49.13,8745,40.7245687409831,40.7908279539031,40.691439134523,40.691439134523,10558.5316994966,0.0,1.0
2018-10-24,49.22,49.258,49.16,49.16,12568,40.7659807490581,40.7974538751951,40.716286339368,40.716286339368,15174.3426414264,0.0,1.0
2018-10-25,49.25,49.266,49.12,49.21,113444,40.7908279539031,40.8040797964871,40.683156732908,40.7576983474431,136969.933689845,0.0,1.0
2018-10-26,49.33,49.39,49.301,49.33,26822,40.8570871668231,40.9067815765132,40.8330682021396,40.8570871668231,32384.3267288621,0.0,1.0
2018-10-29,49.25,49.27,49.13,49.19,54850,40.8844190921527,40.9010219019363,40.784802233451,40.8346106628018,66073.1535382998,0.113,1.0
2018-10-30,49.22,49.22,49.13,49.171,18655,40.8595148774772,40.8595148774772,40.784802233451,40.8188379935074,22472.099895296,0.0,1.0
2018-10-31,49.11,49.26,49.1,49.1,13112,40.7681994236674,40.8927204970445,40.7598980187756,40.7598980187756,15794.9168494838,0.0,1.0
2018-11-01,49.2,49.27,49.145,49.27,11754,40.8429120676936,40.9010219019363,40.7972543407887,40.9010219019363,14159.0491647981,0.0,1.0
2018-11-02,49.16,49.203,49.15,49.18,8798,40.8097064481264,40.8454024891612,40.8014050432346,40.82630925791,10598.206104466,0.0,1.0
2018-11-05,49.171,49.19,49.15,49.16,27936,40.8188379935074,40.8346106628018,40.8014050432346,40.8097064481264,33652.1352278203,0.0,1.0
2018-11-06,49.17,49.22,49.16,49.22,14026,40.8180078530182,40.8595148774772,40.8097064481264,40.8595148774772,16895.9353058923,0.0,1.0
2018-11-07,49.15,49.21,49.15,49.15,17034,40.8014050432346,40.8512134725854,40.8014050432346,40.8014050432346,20519.4183659325,0.0,1.0
2018-11-08,49.15,49.22,49.15,49.22,15618,40.8014050432346,40.8595148774772,40.8014050432346,40.8595148774772,18813.6829892647,0.0,1.0
2018-11-09,49.17,49.22,49.06,49.099,23046,40.8180078530182,40.8595148774772,40.7266923992083,40.7590678782864,27761.566024497,0.0,1.0
2018-11-12,49.121,49.58,49.11,49.58,58200,40.7773309690484,41.1583654535823,40.7681994236674,41.1583654535823,70108.6150579589,0.0,1.0
2018-11-13,49.18,49.24,49.12,49.12,17275,40.82630925791,40.8761176872609,40.7765008285592,40.7765008285592,20809.7306722722,0.0,1.0
2018-11-14,49.1,49.49,49.1,49.49,1461626,40.7598980187756,41.083652809556,40.7598980187756,41.083652809556,1760697.15795024,0.0,1.0
2018-11-15,49.2,49.2,49.12,49.2,12574,40.8429120676936,40.8429120676936,40.7765008285592,40.8429120676936,15146.8337755804,0.0,1.0
2018-11-16,49.26,50.0,49.19,50.0,9012,40.8927204970445,41.5070244590382,40.8346106628018,41.5070244590382,10855.9937955726,0.0,1.0
2018-11-19,49.24,49.33,49.17,49.33,43628,40.8761176872609,40.9508303312871,40.8180078530182,40.9508303312871,52554.9597551311,0.0,1.0
2018-11-20,49.15,49.27,49.15,49.15,10535,40.8014050432346,40.9010219019363,40.8014050432346,40.8014050432346,12690.6230177938,0.0,1.0
2018-11-21,49.19,49.19,49.151,49.171,2251,40.8346106628018,40.8346106628018,40.8022351837238,40.8188379935074,2711.58921813515,0.0,1.0
2018-11-23,49.2396,49.24,49.206,49.23,6036,40.8757856310652,40.8761176872609,40.8478929106287,40.867816282369,7271.05842766049,0.0,1.0
2018-11-26,49.2,49.21,49.14,49.14,16105,40.8429120676936,40.8512134725854,40.7931036383428,40.7931036383428,19400.330678839,0.0,1.0
2018-11-27,49.21,49.24,49.13,49.13,28217,40.8512134725854,40.8761176872609,40.784802233451,40.784802233451,33990.6321493201,0.0,1.0
2018-11-28,49.02,49.035,49.014,49.03,10334,40.8287996793776,40.8412931921313,40.823802274276,40.8371286878801,12407.2391051914,0.163,1.0
2018-11-29,49.066,49.091,49.049,49.06,4869,40.8671131184892,40.8879356397455,40.8529538040349,40.8621157133877,5845.83386909009,0.0,1.0
2018-11-30,49.03,49.1,49.02,49.02,22212,40.8371286878801,40.8954317473978,40.8287996793776,40.8287996793776,26668.2402752576,0.0,1.0
2018-12-03,49.05,49.09,48.96,48.96,13761,40.8537867048851,40.8871027388952,40.7788256283624,40.7788256283624,16521.774465506,0.0,1.0
2018-12-04,49.011,49.11,48.99,49.11,21499,40.8213035717253,40.9037607559003,40.80381265387,40.9037607559003,25812.1960056619,0.0,1.0
2018-12-06,49.02,49.11,49.01,49.01,27826,40.8287996793776,40.9037607559003,40.820470670875,40.820470670875,33408.5383531117,0.0,1.0
2018-12-07,49.079,49.084,48.97,48.97,12925,40.8779408295424,40.8821053337937,40.7871546368649,40.7871546368649,15518.0535547319,0.0,1.0
2018-12-10,49.07,49.16,49.051,49.16,12314,40.8704447218902,40.9454057984129,40.8546196057354,40.9454057984129,14784.4728412354,0.0,1.0
2018-12-11,49.05,49.108,49.03,49.096,21889,40.8537867048851,40.9020949541998,40.8371286878801,40.8921001439967,26280.4390142767,0.0,1.0
2018-12-12,49.05,49.07,49.01,49.01,41347,40.8537867048851,40.8704447218902,40.820470670875,40.820470670875,49642.1632748548,0.0,1.0
2018-12-13,49.09,49.12,49.05,49.12,11107,40.8871027388952,40.9120897644028,40.8537867048851,40.9120897644028,13335.3207607278,0.0,1.0
2018-12-14,49.15,49.184,49.04,49.111,17717,40.9370767899104,40.965395418819,40.8454576963826,40.9045936567505,21271.439445198,0.0,1.0
2018-12-17,49.17,49.17,49.08,49.08,23821,40.9537348069154,40.9537348069154,40.8787737303927,40.8787737303927,28600.0428415681,0.0,1.0
2018-12-18,49.31,49.31,49.16,49.16,21604,41.0703409259508,41.0703409259508,40.9454057984129,40.9454057984129,25938.2614310582,0.0,1.0
2018-12-19,49.29,49.33,49.2701,49.33,15484,41.0536829089457,41.0869989429558,41.0371081820257,41.0869989429558,18590.4480651039,0.0,1.0
2018-12-20,49.18,49.315,49.18,49.315,106057,40.9620638154179,41.074505430202,40.9620638154179,41.074505430202,127334.48401193,0.0,1.0
2018-12-21,49.205,49.26,49.12,49.12,21368,40.9828863366743,41.0286958834381,40.9120897644028,40.9120897644028,25654.9143796913,0.0,1.0
2018-12-24,49.271,49.29,49.21,49.29,18098,41.0378577927909,41.0536829089457,40.9870508409255,41.0536829089457,21728.8768459217,0.0,1.0
2018-12-26,49.19,49.31,49.18,49.2,35687,40.9703928239205,41.0703409259508,40.9620638154179,40.978721832423,42846.6365344461,0.0,1.0
2018-12-27,49.15,49.22,49.11,49.18,23180,41.0137036681336,41.0721158605399,40.9803252724729,41.0387374648792,27778.4471555832,0.092,1.0
2018-12-28,49.26,49.26,49.1,49.1,15599,41.1054942562006,41.1054942562006,40.9719806735577,40.9719806735577,18693.5287825687,0.0,1.0
2018-12-31,49.3894,50.99,49.22,49.25,105054,41.2134733661631,42.5491098685276,41.0721158605399,41.0971496572855,125894.606880183,0.0,1.0
2019-01-02,49.36,49.37,49.28,49.36,30834,41.1889402453525,41.1972848442677,41.122183454031,41.1889402453525,36950.8472646787,0.0,1.0
2019-01-03,49.421,49.449,49.33,49.38,13277,41.2398422987351,41.2632071756976,41.1639064486069,41.2056294431829,15910.8905472251,0.0,1.0
2019-01-04,49.345,49.43,49.32,49.43,13306,41.1764233469797,41.2473524377588,41.1555618496918,41.2473524377588,15945.6435656683,0.0,1.0
2019-01-07,49.306,49.34,49.284,49.33,8631,41.1438794112105,41.1722510475221,41.1255212935971,41.1639064486069,10343.2173166453,0.0,1.0
2019-01-08,49.301,49.33,49.281,49.3,7913,41.1397071117529,41.1639064486069,41.1230179139225,41.1388726518614,9482.78051519112,0.0,1.0
2019-01-09,49.32,49.32,49.19,49.28,57788,41.1555618496918,41.1555618496918,41.0470820637943,41.122183454031,69251.980337655,0.0,1.0
2019-01-10,49.31,49.31,49.18,49.2,48190,41.1472172507766,41.1472172507766,41.0387374648792,41.0554266627095,57749.929612923,0.0,1.0
2019-01-11,49.385,49.395,49.35,49.35,3817,41.2098017426404,41.2181463415556,41.1805956464373,41.1805956464373,4574.21625508461,0.0,1.0
2019-01-14,49.39,49.428,49.38,49.41,25786,41.213974042098,41.2456835179757,41.2056294431829,41.2306632399284,30901.4252956803,0.0,1.0
2019-01-15,49.419,49.45,49.391,49.45,8882,41.2381733789521,41.2640416355892,41.2148085019896,41.2640416355892,10644.0106831704,0.0,1.0
2019-01-16,49.405,49.41,49.32,49.32,20977,41.2264909404708,41.2306632399284,41.1555618496918,41.1555618496918,25138.4161338512,0.0,1.0
2019-01-17,49.38,49.43,49.342,49.36,12420,41.2056294431829,41.2473524377588,41.1739199673052,41.1889402453525,14883.8789332331,0.0,1.0
2019-01-18,49.38,49.45,49.35,49.45,42091,41.2056294431829,41.2640416355892,41.1805956464373,41.2640416355892,50441.0103203474,0.0,1.0
2019-01-22,49.45,49.46,49.36,49.36,7897,41.2640416355892,41.2723862345043,41.1889402453525,41.1889402453525,9463.60643605007,0.0,1.0
2019-01-23,49.515,49.515,49.49,49.5,7395,41.3182815285379,41.3182815285379,41.2974200312499,41.3057646301651,8862.01970299991,0.0,1.0
2019-01-24,49.555,49.57,49.535,49.57,10752,41.3516599241986,41.3641768225714,41.3349707263682,41.3641768225714,12884.9811827796,0.0,1.0
2019-01-25,49.57,49.57,49.5,49.555,7785,41.3641768225714,41.3641768225714,41.3057646301651,41.3516599241986,9329.38788206279,0.0,1.0
2019-01-28,49.495,49.564,49.47,49.56,27821,41.3015923307075,41.3591700632223,41.2807308334195,41.3558322236562,33340.1284864315,0.0,1.0
2019-01-29,49.45,49.5,49.4,49.49,14882,41.3575011434392,41.399318637012,41.3156836498665,41.3909551382974,17793.9885064053,0.112,1.0
2019-01-30,49.5,49.5,49.43,49.5,17357,41.399318637012,41.399318637012,41.3407741460101,41.399318637012,20753.276340927,0.0,1.0
2019-01-31,49.665,49.674,49.58,49.58,8748,41.537316365802,41.5448435146451,41.4662266267283,41.4662266267283,10459.7373642006,0.0,1.0
2019-02-01,49.56,49.7,49.53,49.66,24817,41.4494996292993,41.5665886113029,41.4244091331556,41.5331346164447,29672.9883593239,0.0,1.0
2019-02-04,49.589,49.62,49.55,49.6,22490,41.4737537755714,41.4996806215865,41.4411361305847,41.4829536241574,26890.6599589474,0.0,1.0
2019-02-05,49.61,49.63,49.56,49.56,22183,41.491317122872,41.5080441203011,41.4494996292993,41.4494996292993,26523.5887002814,0.0,1.0
2019-02-06,49.62,49.68,49.59,49.68,5007,41.4996806215865,41.5498616138738,41.4745901254429,41.5498616138738,5986.72896462648,0.0,1.0
2019-02-07,49.68,49.7,49.62,49.64,10943,41.5498616138738,41.5665886113029,41.4996806215865,41.5164076190156,13084.2370800694,0.0,1.0
2019-02-08,49.73,49.73,49.7,49.702,5459,41.5916791074466,41.5916791074466,41.5665886113029,41.5682613110458,6527.17264188054,0.0,1.0
2019-02-11,49.709,49.719,49.664,49.7,10398,41.574115760146,41.5824792588606,41.5364800159306,41.5665886113029,12432.5959205484,0.0,1.0
2019-02-12,49.72,49.725,49.66,49.66,7527,41.583315608732,41.5874973580893,41.5331346164447,41.5331346164447,8999.82203250319,0.0,1.0
2019-02-13,49.711,49.73,49.66,49.68,8457,41.5757884598889,41.5916791074466,41.5331346164447,41.5498616138738,10111.796855172,0.0,1.0
2019-02-14,49.76,49.77,49.734,49.734,4522,41.6167696035902,41.6251331023048,41.5950245069324,41.5950245069324,5406.82811624544,0.0,1.0
2019-02-15,49.695,49.73,49.695,49.73,9968,41.5624068619456,41.5916791074466,41.5624068619456,41.5916791074466,11918.4570240457,0.0,1.0
2019-02-19,49.76,49.819,49.69,49.69,16309,41.6167696035902,41.666114246006,41.5582251125884,41.5582251125884,19500.2122396831,0.0,1.0
2019-02-20,49.77,49.779,49.72,49.72,4448,41.6251331023048,41.6326602511479,41.583315608732,41.583315608732,5318.34839917286,0.0,1.0
2019-02-21,49.7,49.789,49.57,49.76,41339,41.5665886113029,41.6410237498624,41.4578631280138,41.6167696035902,49427.8787035538,0.0,1.0
2019-02-22,49.755,49.78,49.686,49.72,9864,41.6125878542329,41.6334966010193,41.5548797131026,41.583315608732,11794.1071514031,0.0,1.0
2019-02-25,49.775,49.8,49.7322,49.8,32909,41.629314851662,41.6502235984484,41.5935190771638,41.6502235984484,39348.3649883948,0.0,1.0
2019-02-26,49.7,49.742,49.69,49.69,17914,41.6594234470344,41.6946285936094,41.6510412692785,41.6510412692785,21371.5343692156,0.111,1.0
2019-02-27,49.72,49.74,49.67,49.73,8700,41.6761878025463,41.6929521580582,41.6342769137666,41.6845699803022,10379.1642855965,0.0,1.0
2019-02-28,49.65,49.73,49.64,49.72,16944,41.6175125582547,41.6845699803022,41.6091303804987,41.6761878025463,20214.317201741,0.0,1.0
2019-03-01,49.64,49.669,49.6,49.6,8024,41.6091303804987,41.633438695991,41.575601669475,41.575601669475,9572.69129053175,0.0,1.0
2019-03-04,49.72,49.72,49.64,49.64,10454,41.6761878025463,41.6761878025463,41.6091303804987,41.6091303804987,12471.6992461639,0.0,1.0
2019-03-05,49.7,49.74,49.65,49.74,12826,41.6594234470344,41.6929521580582,41.6175125582547,41.6929521580582,15301.5127732253,0.0,1.0
2019-03-06,49.71,49.725,49.68,49.68,7596,41.6678056247903,41.6803788914243,41.6426590915225,41.6426590915225,9062.08412797597,0.0,1.0
2019-03-07,49.79,49.8,49.71,49.72,7474,41.7348630468379,41.7432452245938,41.6678056247903,41.6761878025463,8916.53722649977,0.0,1.0
2019-03-08,49.837,49.88,49.81,49.88,8858,41.7742592822908,41.8103026466414,41.7516274023498,41.8103026466414,10567.659453082,0.0,1.0
2019-03-11,49.83,49.874,49.81,49.874,11549,41.7683917578617,41.8052733399878,41.7516274023498,41.8052733399878,13778.042337282,0.0,1.0
2019-03-12,49.89,49.9,49.823,49.9,6922,41.8186848243973,41.8270670021532,41.7625242334325,41.8270670021532,8257.99714768952,0.0,1.0
2019-03-13,49.88,49.939,49.82,49.89,17846,41.8103026466414,41.8597574954014,41.7600095801057,41.8186848243973,21290.4098667534,0.0,1.0
2019-03-14,49.9,49.91,49.84,49.91,14089,41.8270670021532,41.8354491799092,41.7767739356176,41.8354491799092,16808.2811057206,0.0,1.0
2019-03-15,49.9,49.91,49.88,49.88,7249,41.8270670021532,41.8354491799092,41.8103026466414,41.8103026466414,8648.11056394126,0.0,1.0
2019-03-18,49.92,49.95,49.91,49.95,10758,41.8438313576651,41.868977890933,41.8354491799092,41.868977890933,12834.3734924652,0.0,1.0
2019-03-19,49.92,49.93,49.9,49.9,40337,41.8438313576651,41.8522135354211,41.8270670021532,41.8270670021532,48122.3390561041,0.0,1.0
2019-03-20,50.0,50.0,49.94,49.989,19297,41.9108887797127,41.9108887797127,41.860595713177,41.9016683841811,23021.4635884086,0.0,1.0
2019-03-21,50.0,50.0,49.973,50.0,16014,41.9108887797127,41.9108887797127,41.8882568997716,41.9108887797127,19104.8203298324,0.0,1.0
2019-03-22,50.12,50.12,50.055,50.12,12266,42.011474912784,42.011474912784,41.9569907573704,42.011474912784,14633.4286353019,0.0,1.0
2019-03-25,50.181,50.26,50.17,50.17,21223,42.0626061970952,42.1288254013672,42.0533858015637,42.0533858015637,25319.1958199097,0.0,1.0
2019-03-26,50.28,50.3,50.13,50.3,20155,42.1455897568791,42.162354112391,42.0198570905399,42.162354112391,24045.0639282985,0.0,1.0
2019-03-27,50.151,50.19,50.09,50.13,13111,42.1305018369184,42.1632646845513,42.0792573829284,42.1128603035776,15606.9767112011,0.111,1.0
2019-03-28,50.156,50.18,50.15,50.18,21256,42.1347022019995,42.154863954389,42.1296617639021,42.154863954389,25302.5625027298,0.0,1.0
2019-03-29,50.15,50.15,50.114,50.13,7694,42.1296617639021,42.1296617639021,42.0994191353179,42.1128603035776,9158.72769552142,0.0,1.0
2019-04-01,50.06,50.14,50.004,50.14,15741,42.0540551924415,42.1212610337399,42.0070111035327,42.1212610337399,18737.656960645,0.0,1.0
2019-04-02,50.04,50.08,50.01,50.06,7311,42.0372537321169,42.0708566527661,42.01205154163,42.0540551924415,8702.81494436666,0.0,1.0
2019-04-03,50.029,50.06,49.98,49.99,27516,42.0280129289384,42.0540551924415,41.9868493511432,41.9952500813054,32754.2957200373,0.0,1.0
2019-04-04,49.98,50.069,49.96,49.96,16207,41.9868493511432,42.0616158495876,41.9700478908186,41.9700478908186,19292.3706474286,0.0,1.0
2019-04-05,50.045,50.045,49.64,49.98,196100,42.0414540971981,42.0414540971981,41.7012245256252,41.9868493511432,233432.090082109,0.0,1.0
2019-04-08,50.011,50.086,49.99,50.04,11750,42.0128916146463,42.0758970908635,41.9952500813054,42.0372537321169,13986.8794414318,0.0,1.0
2019-04-09,50.015,50.089,50.015,50.03,6036,42.0162519067112,42.0784173099122,42.0162519067112,42.0288530019546,7185.08972838149,0.0,1.0
2019-04-10,50.12,50.12,50.01,50.01,10704,42.1044595734153,42.1044595734153,42.01205154163,42.01205154163,12741.7495779648,0.0,1.0
2019-04-11,50.12,50.131,50.1,50.11,5130,42.1044595734153,42.1137003765938,42.0876581130907,42.096058843253,6106.61204549322,0.0,1.0
2019-04-12,50.045,50.09,50.03,50.06,12379,42.0414540971981,42.0792573829284,42.0288530019546,42.0540551924415,14735.6238813178,0.0,1.0
2019-04-15,50.05,50.05,49.96,49.96,8552,42.0456544622792,42.0456544622792,41.9700478908186,41.9700478908186,10180.0674879255,0.0,1.0
2019-04-16,50.0315,50.0609,50.01,50.06,3081,42.030113111479,42.0548112581561,42.01205154163,42.0540551924415,3667.53834545119,0.0,1.0
2019-04-17,50.035,50.049,50.014,50.014,6160,42.0330533670358,42.044814389263,42.015411833695,42.015411833695,7332.69594546554,0.0,1.0
2019-04-18,50.06,50.08,50.041,50.08,93279,42.0540551924415,42.0708566527661,42.0380938051331,42.0708566527661,111036.776801474,0.0,1.0
2019-04-22,50.06,50.07,50.05,50.05,9740,42.0540551924415,42.0624559226038,42.0456544622792,42.0456544622792,11594.2302774082,0.0,1.0
2019-04-23,50.1,50.119,50.08,50.091,7276,42.0876581130907,42.103619500399,42.0708566527661,42.0800974559446,8661.15189922196,0.0,1.0
2019-04-24,50.179,50.18,50.15,50.15,7899,42.1540238813728,42.154863954389,42.1296617639021,42.1296617639021,9402.75410279745,0.0,1.0
2019-04-25,50.14,50.167,50.14,50.14,20526,42.1212610337399,42.143943005178,42.1212610337399,42.1212610337399,24433.5904182834,0.0,1.0
2019-04-26,50.08,50.1,50.061,50.1,15338,42.1708253416974,42.1876667256198,42.1548260269711,42.1876667256198,18214.6551265264,0.119,1.0
2019-04-29,50.06,50.09,50.06,50.07,26319,42.153983957775,42.1792460336586,42.153983957775,42.1624046497362,31255.1511458501,0.0,1.0
2019-04-30,50.135,50.145,50.084,50.14,13129,42.217139147484,42.2255598394452,42.1741936184819,42.2213494934646,15591.3552716238,0.0,1.0
2019-05-01,50.07,50.19,50.07,50.19,42944,42.1624046497362,42.2634529532706,42.1624046497362,42.2634529532706,50998.1842322044,0.0,1.0
2019-05-02,50.045,50.101,50.03,50.08,14062,42.1413529198332,42.1885087948159,42.1287218818914,42.1708253416974,16699.3402261843,0.0,1.0
2019-05-03,50.055,50.11,50.047,50.11,11614,42.1497736117944,42.196087417581,42.1430370582254,42.196087417581,13792.2157151831,0.0,1.0
2019-05-06,50.105,50.12,50.1,50.12,5554,42.1918770716004,42.2045081095422,42.1876667256198,42.2045081095422,6595.65748942026,0.0,1.0
2019-05-07,50.138,50.15,50.13,50.13,21274,42.2196653550724,42.2297701854258,42.2129288015034,42.2129288015034,25263.9570453595,0.0,1.0
2019-05-08,50.12,50.21,50.1,50.21,9198,42.2045081095422,42.280294337193,42.1876667256198,42.280294337193,10923.0928317767,0.0,1.0
2019-05-09,50.13,50.19,50.13,50.17,4459,42.2129288015034,42.2634529532706,42.2129288015034,42.2466115693482,5295.28929516113,0.0,1.0
2019-05-10,50.135,50.169,50.1,50.1,59087,42.217139147484,42.2457695001521,42.1876667256198,42.1876667256198,70168.8178029123,0.0,1.0
2019-05-13,50.17,50.21,50.165,50.17,6452,42.2466115693482,42.280294337193,42.2424012233676,42.2466115693482,7662.07816379898,0.0,1.0
2019-05-14,50.2,50.21,50.191,50.191,2527,42.2718736452318,42.280294337193,42.2642950224667,42.2642950224667,3000.94102912585,0.0,1.0
2019-05-15,50.23,50.25,50.205,50.23,25158,42.2971357211154,42.3139771050378,42.2760839912124,42.2971357211154,29876.4045946768,0.0,1.0
2019-05-16,50.246,50.25,50.212,50.212,6512,42.3106088282533,42.3139771050378,42.2819784755852,42.2819784755852,7733.33121553921,0.0,1.0
2019-05-17,50.13,50.27,50.13,50.16,8610,42.2129288015034,42.3308184889602,42.2129288015034,42.238190877387,10224.8129247224,0.0,1.0
2019-05-20,50.206,50.229,50.2,50.2,14144,42.2769260604085,42.2962936519193,42.2718736452318,42.2718736452318,16796.719396896,0.0,1.0
2019-05-21,50.165,50.24,50.151,50.24,11187,42.2424012233676,42.3055564130766,42.2306122546219,42.3055564130766,13285.1314969651,0.0,1.0
2019-05-22,50.203,50.213,50.17,50.17,14443,42.2743998528202,42.2828205447814,42.2466115693482,42.2466115693482,17151.7971047347,0.0,1.0
2019-05-23,50.3,50.31,50.26,50.279,34680,42.3560805648438,42.364501256805,42.322397796999,42.3383971117253,41184.2639058507,0.0,1.0
2019-05-24,50.3,50.34,50.28,50.34,8503,42.3560805648438,42.3897633326886,42.3392391809214,42.3897633326886,10097.7449824524,0.0,1.0
2019-05-28,50.32,50.33,50.3,50.33,5494,42.3729219487662,42.3813426407274,42.3560805648438,42.3813426407274,6524.40443768004,0.0,1.0
2019-05-29,50.215,50.29,50.2,50.2,18216,42.3771322947468,42.4404258309831,42.3644735874996,42.3644735874996,21585.1425159647,0.11,1.0
2019-05-30,50.23,50.25,50.21,50.225,7917,42.3897910019941,42.4066692783238,42.3729127256644,42.3855714329117,9381.28970679031,0.0,1.0
2019-05-31,50.365,50.38,50.25,50.25,13598,42.5037193672194,42.5163780744667,42.4066692783238,42.4066692783238,16113.0197591177,0.0,1.0
2019-06-03,50.495,50.5,50.428,50.5,13964,42.6134281633624,42.6176477324448,42.5568859376579,42.6176477324448,16546.7133340432,0.0,1.0
2019-06-04,50.485,50.5,50.43,50.48,22231,42.6049890251975,42.6176477324448,42.5585737652909,42.6007694561151,26342.7373337951,0.0,1.0
2019-06-05,50.525,50.54,50.52,50.54,6161,42.6387455778569,42.6514042851041,42.6345260087745,42.6514042851041,7300.50851124607,0.0,1.0
2019-06-06,50.475,50.552,50.47,50.49,12644,42.5965498870327,42.661531250902,42.5923303179503,42.6092085942799,14982.5725720168,0.0,1.0
2019-06-07,50.555,50.5602,50.55,50.55,11479,42.6640629923514,42.6684513441971,42.659843423269,42.659843423269,13602.0998540162,0.0,1.0
2019-06-10,50.5,50.55,50.48,50.55,21151,42.6176477324448,42.659843423269,42.6007694561151,42.659843423269,25062.985801228,0.0,1.0
2019-06-11,50.49,50.51,50.489,50.5,8007,42.6092085942799,42.6260868706096,42.6083646804635,42.6176477324448,9487.93566783759,0.0,1.0
2019-06-12,50.495,50.55,50.472,50.55,8559,42.6134281633624,42.659843423269,42.5940181455832,42.659843423269,10142.0308955941,0.0,1.0
2019-06-13,50.555,50.565,50.51,50.51,13468,42.6640629923514,42.6725021305162,42.6260868706096,42.6260868706096,15958.9755931605,0.0,1.0
2019-06-14,50.554,50.569,50.54,50.56,5613,42.6632190785349,42.6758777857822,42.6514042851041,42.6682825614338,6651.15310398056,0.0,1.0
2019-06-17,50.542,50.56,50.53,50.53,5284,42.6530921127371,42.6682825614338,42.6429651469393,42.6429651469393,6261.3028685967,0.0,1.0
2019-06-18,50.605,50.66,50.601,50.66,8781,42.7062586831756,42.7526739430822,42.7028830279097,42.7526739430822,10405.090932844,0.0,1.0
2019-06-19,50.685,50.6979,50.53,50.54,29430,42.7737717884943,42.784658276727,42.6429651469393,42.6514042851041,34873.2292624529,0.0,1.0
2019-06-20,50.7399,50.76,50.7399,50.76,25369,42.8201026570193,42.8370653247306,42.8201026570193,42.8370653247306,30061.1265089761,0.0,1.0
2019-06-21,50.712,50.73,50.667,50.73,67703,42.7965574615394,42.8117479102361,42.7585813397976,42.8117479102361,80225.01667536,0.0,1.0
2019-06-24,50.77,50.79,50.744,50.79,14727,42.8455044628955,42.8623827392252,42.8235627036669,42.8623827392252,17450.8340926994,0.0,1.0
2019-06-25,50.78,50.81,50.77,50.78,24823,42.8539436010603,42.8792610155548,42.8455044628955,42.8539436010603,29414.1410119561,0.0,1.0
2019-06-26,50.66,50.668,50.64,50.64,8965,42.8497240319779,42.8564906682246,42.8328074413612,42.8328074413612,10599.0624271247,0.115,1.0
2019-06-27,50.69,50.69,50.66,50.68,3641,42.8750989179029,42.8750989179029,42.8497240319779,42.8666406225946,4304.64989371568,0.0,1.0
2019-06-28,50.709,50.75,50.66,50.66,24065,42.8911696789887,42.9258486897528,42.8497240319779,42.8497240319779,28451.3594320977,0.0,1.0
2019-07-01,50.734,50.759,50.68,50.68,39017,42.9123154172595,42.9334611555303,42.8666406225946,42.8666406225946,46128.6802809956,0.0,1.0
2019-07-02,50.79,50.83,50.73,50.8,14063,42.9596818709861,42.9935150522194,42.9089320991362,42.9681401662945,16626.2816411216,0.0,1.0
2019-07-03,50.82,50.85,50.81,50.81,9706,42.9850567569111,43.0104316428361,42.9765984616028,42.9765984616028,11475.1254788257,0.0,1.0
2019-07-05,50.71,50.83,50.7,50.83,16120,42.8920155085195,42.9935150522194,42.8835572132112,42.9935150522194,19058.2137563023,0.0,1.0
2019-07-08,50.624,50.7,50.62,50.64,33283,42.8192741688679,42.8835572132112,42.8158908507446,42.8328074413612,39349.5365044052,0.0,1.0
2019-07-09,50.63,50.66,50.605,50.62,9406,42.8243491460529,42.8497240319779,42.8032034077821,42.8158908507446,11120.4440813759,0.0,1.0
2019-07-10,50.675,50.699,50.61,50.61,8974,42.8624114749404,42.8827113836804,42.8074325554363,42.8074325554363,10609.7028690482,0.0,1.0
2019-07-11,50.645,50.67,50.632,50.67,7419,42.8370365890154,42.8581823272862,42.8260408051146,42.8581823272862,8771.27095893344,0.0,1.0
2019-07-12,50.634,50.674,50.61,50.63,9087,42.8277324641763,42.8615656454096,42.8074325554363,42.8243491460529,10743.2995287543,0.0,1.0
2019-07-15,50.665,50.68,50.63,50.63,7778,42.8539531796321,42.8666406225946,42.8243491460529,42.8243491460529,9195.70636454835,0.0,1.0
2019-07-16,50.645,50.65,50.61,50.61,4919,42.8370365890154,42.8412657366696,42.8074325554363,42.8074325554363,5815.59264685181,0.0,1.0
2019-07-17,50.7,50.709,50.64,50.65,5983,42.8835572132112,42.8911696789887,42.8328074413612,42.8412657366696,7073.52933647375,0.0,1.0
2019-07-18,50.78,50.78,50.708,50.708,16100,42.9512235756778,42.9512235756778,42.8903238494579,42.8903238494579,19034.5683298057,0.0,1.0
2019-07-19,50.785,50.81,50.751,50.8,18280,42.955452723332,42.9765984616028,42.9266945192837,42.9681401662945,21611.9198179408,0.0,1.0
2019-07-22,50.785,50.81,50.75,50.81,24672,42.955452723332,42.9765984616028,42.9258486897528,42.9765984616028,29168.9981262711,0.0,1.0
2019-07-23,50.792,50.81,50.758,50.758,26705,42.9613735300478,42.9765984616028,42.9326153259995,42.9326153259995,31572.5557296559,0.0,1.0
2019-07-24,50.785,50.81,50.76,50.77,5991,42.955452723332,42.9765984616028,42.9343069850612,42.9427652803695,7082.98750707241,0.0,1.0
2019-07-25,50.785,50.8,50.78,50.8,37024,42.955452723332,42.9681401662945,42.9512235756778,42.9681401662945,43772.413530604,0.0,1.0
2019-07-26,50.733,50.78,50.72,50.78,4712,42.9114695877287,42.9512235756778,42.9004738038279,42.9512235756778,5570.86248261145,0.0,1.0
2019-07-29,50.694,50.71,50.662,50.71,13369,42.9732151434795,42.9867783154978,42.9460887994429,42.9867783154978,15770.942056283,0.112,1.0
2019-07-30,50.651,50.688,50.63,50.64,6184,42.9367641186803,42.9681289539726,42.9189624554063,42.9274394379177,7295.04867051046,0.0,1.0
2019-07-31,50.67,50.75,50.66,50.71,22239,42.952870385452,43.0206862455435,42.9443934029406,42.9867783154978,26234.5710516627,0.0,1.0
2019-08-01,50.815,50.831,50.691,50.72,8512,43.0757866318678,43.0893498038861,42.970672048726,42.9952552980092,10041.3089074038,0.0,1.0
2019-08-02,50.82,50.86,50.8,50.85,28667,43.0800251231236,43.1139330531693,43.0630711581007,43.1054560706579,33817.4579944249,0.0,1.0
2019-08-05,50.93,50.98,50.91,50.91,18903,43.1732719307494,43.2156568433066,43.1563179657265,43.1563179657265,22299.2084441558,0.0,1.0
2019-08-06,50.994,51.0,50.971,50.99,39955,43.2275246188226,43.2326108083294,43.2080275590463,43.224133825818,47133.5170812169,0.0,1.0
2019-08-07,50.99,51.07,50.99,51.03,14109,43.224133825818,43.2919496859095,43.224133825818,43.2580417558637,16643.8941934399,0.0,1.0
2019-08-08,50.955,50.97,50.942,50.97,14452,43.194464387028,43.2071798607951,43.1834443097631,43.2071798607951,17048.5193056625,0.0,1.0
2019-08-09,50.965,50.996,50.95,50.95,12095,43.2029413695394,43.2292200153249,43.1902258957722,43.1902258957722,14268.0487823131,0.0,1.0
2019-08-12,51.01,51.02,50.98,51.01,28785,43.2410877908409,43.2495647733523,43.2156568433066,43.2410877908409,33956.6584703499,0.0,1.0
2019-08-13,50.955,51.04,50.94,51.04,18243,43.194464387028,43.2665187383752,43.1817489132608,43.2665187383752,21520.6295110159,0.0,1.0
2019-08-14,51.01,51.029,51.0,51.01,19475,43.2410877908409,43.2571940576126,43.2326108083294,43.2410877908409,22973.976852877,0.0,1.0
2019-08-15,51.1,51.1,51.012,51.02,6247,43.3173806334438,43.3173806334438,43.2427831873432,43.2495647733523,7369.36756867382,0.0,1.0
2019-08-16,51.1003,51.1003,51.02,51.02,12526,43.3176349429191,43.3176349429191,43.2495647733523,43.2495647733523,14776.4844189544,0.0,1.0
2019-08-19,51.09,51.09,51.06,51.09,15863,43.3089036509324,43.3089036509324,43.2834727033981,43.3089036509324,18713.0266915116,0.0,1.0
2019-08-20,51.122,51.136,51.09,51.09,4652,43.336029994969,43.347897770485,43.3089036509324,43.3089036509324,5487.80181358581,0.0,1.0
2019-08-21,51.085,51.13,51.07,51.11,18888,43.3046651596766,43.3428115809781,43.2919496859095,43.3258576159552,22281.5134684026,0.0,1.0
2019-08-22,51.065,51.086,51.05,51.08,9066,43.2877111946538,43.3055128579278,43.2749957208866,43.3004266684209,10694.8433452212,0.0,1.0
2019-08-23,51.17,51.19,51.066,51.066,8974,43.3767195110239,43.3936734760467,43.2885588929049,43.2885588929049,10586.3141606017,0.0,1.0
2019-08-26,51.16,51.19,51.14,51.19,11910,43.3682425285124,43.3936734760467,43.3512885634895,43.3936734760467,14049.8107480239,0.0,1.0
2019-08-27,51.19,51.2,51.13,51.13,9657,43.3936734760467,43.4021504585582,43.3428115809781,43.3428115809781,11392.0253898964,0.0,1.0
2019-08-28,51.11,51.14,51.1,51.14,13487,43.4224952165856,43.447982887423,43.4139993263065,43.447982887423,15874.7342031305,0.114,1.0
2019-08-29,51.085,51.12,51.07,51.12,40562,43.4012554908878,43.4309911068647,43.3885116554691,43.4309911068647,47743.0836173632,0.0,1.0
2019-08-30,51.11,51.11,51.08,51.11,3238,43.4224952165856,43.4224952165856,43.3970075457483,43.4224952165856,3811.25449319614,0.0,1.0
2019-09-03,51.16,51.2,51.11,51.13,21563,43.4649746679812,43.4989582290977,43.4224952165856,43.4394869971439,25380.5066821459,0.0,1.0
2019-09-04,51.203,51.23,51.174,51.174,7204,43.5015069961814,43.5244458999351,43.476868914372,43.476868914372,8479.39387553584,0.0,1.0
2019-09-05,51.095,51.12,51.07,51.12,5026,43.4097513811669,43.4309911068647,43.3885116554691,43.4309911068647,5915.80144620254,0.0,1.0
2019-09-06,51.11,51.12,51.08,51.104,67833,43.4224952165856,43.4309911068647,43.3970075457483,43.4173976824181,79842.1328094423,0.0,1.0
2019-09-09,51.02,51.05,51.008,51.05,14009,43.3460322040735,43.3715198749109,43.3358371357386,43.3715198749109,16489.1489175988,0.0,1.0
2019-09-10,50.914,50.99,50.9,50.95,15460,43.2559757671148,43.3205445332362,43.2440815207241,43.2865609721197,18197.0334974714,0.0,1.0
2019-09-11,50.905,50.93,50.88,50.91,6148,43.2483294658636,43.2695691915614,43.2270897401658,43.2525774110032,7236.43997040455,0.0,1.0
2019-09-12,50.87,50.95,50.83,50.95,8097,43.2185938498867,43.2865609721197,43.1846102887702,43.2865609721197,9530.49031235614,0.0,1.0
2019-09-13,50.77,50.85,50.76,50.78,14214,43.1336349470955,43.2016020693285,43.1251390568164,43.1421308373746,16730.4420525911,0.0,1.0
2019-09-16,50.815,50.82,50.73,50.73,8199,43.1718664533516,43.1761143984911,43.099651385979,43.099651385979,9650.54836001086,0.0,1.0
2019-09-17,50.86,50.881,50.836,50.836,6417,43.2100979596076,43.2279393291938,43.1897078229377,43.1897078229377,7553.06364510181,0.0,1.0
2019-09-18,50.855,50.95,50.835,50.86,1455,43.205850014468,43.2865609721197,43.1888582339098,43.2100979596076,1712.5927386042,0.0,1.0
2019-09-19,50.91,50.92,50.85,50.85,1648,43.2525774110032,43.2610733012823,43.2016020693285,43.2016020693285,1939.76139740187,0.0,1.0
2019-09-20,50.972,50.989,50.913,50.93,5037,43.3052519307338,43.3196949442083,43.2551261780869,43.2695691915614,5928.74888271432,0.0,1.0
2019-09-23,51.015,51.07,51.012,51.03,4801,43.341784258934,43.3885116554691,43.3392354918502,43.3545280943527,5650.9675175524,0.0,1.0
2019-09-24,51.1,51.105,51.03,51.03,5776,43.4139993263065,43.418247271446,43.3545280943527,43.3545280943527,6798.58120836965,0.0,1.0
2019-09-25,51.01,51.09,51.0,51.09,27688,43.3375363137944,43.4055034360274,43.3290404235153,43.4055034360274,32589.874739844,0.0,1.0
2019-09-26,50.915,50.97,50.9,50.97,3953,43.3570768614364,43.4039125528314,43.3443034910559,43.4039125528314,4642.07943822466,0.118,1.0
2019-09-27,50.93,50.949,50.9,50.912,19833,43.3698502318169,43.3860298342988,43.3443034910559,43.3545221873603,23290.2508217328,0.0,1.0
2019-09-30,50.935,50.96,50.93,50.95,55744,43.3741080219437,43.3953969725778,43.3698502318169,43.3868813923242,65461.1880102189,0.0,1.0
2019-10-01,51.01,51.03,50.88,50.88,11096,43.437974873846,43.4550060343533,43.3272723305486,43.3272723305486,13030.2336065117,0.0,1.0
2019-10-02,51.095,51.098,51.02,51.02,5318,43.510357306002,43.5129119800781,43.4464904540997,43.4464904540997,6245.02364090026,0.0,1.0
2019-10-03,51.195,51.22,51.15,51.15,3010,43.5955131085385,43.6168020591726,43.5571929973971,43.5571929973971,3534.69747256671,0.0,1.0
2019-10-04,51.205,51.22,51.19,51.208,4059,43.6040286887921,43.6168020591726,43.5912553184116,43.6065833628682,4766.55715652767,0.0,1.0
2019-10-07,51.16,51.21,51.152,51.21,8238,43.5657085776507,43.6082864789189,43.5588961134478,43.6082864789189,9674.03248471914,0.0,1.0
2019-10-08,51.204,51.22,51.17,51.22,23485,43.6031771307667,43.6168020591726,43.5742241579044,43.6168020591726,27578.8605127008,0.0,1.0
2019-10-09,51.125,51.174,51.11,51.16,8905,43.535904046763,43.5776303900058,43.5231306763825,43.5657085776507,10457.3026555504,0.0,1.0
2019-10-10,51.075,51.16,51.064,51.16,3863,43.4933261454947,43.5657085776507,43.4839590072157,43.5657085776507,4536.39080947682,0.0,1.0
2019-10-11,50.98,51.029,50.944,51.02,6858,43.4124281330851,43.454154476328,43.381772044172,43.4464904540997,8053.47351058556,0.0,1.0
2019-10-14,51.03,51.06,50.98,50.98,5874,43.4550060343533,43.4805527751143,43.4124281330851,43.4124281330851,6897.94450294249,0.0,1.0
2019-10-15,50.99,51.06,50.962,51.05,12583,43.4209437133387,43.4805527751143,43.3971000886285,43.4720371948606,14776.4446170455,0.0,1.0
2019-10-16,51.025,51.025,50.978,50.98,3504,43.4507482442265,43.4507482442265,43.4107250170344,43.4124281330851,4114.81061258265,0.0,1.0
2019-10-17,51.021,51.06,50.99,50.99,8699,43.447342012125,43.4805527751143,43.4209437133387,43.4209437133387,10215.3931275275,0.0,1.0
2019-10-18,51.05,51.07,51.05,51.07,3997,43.4720371948606,43.4890683553679,43.4720371948606,43.4890683553679,4693.74943450138,0.0,1.0
2019-10-21,51.03,51.06,51.01,51.05,5615,43.4550060343533,43.4805527751143,43.437974873846,43.4720371948606,6593.79611576814,0.0,1.0
2019-10-22,51.055,51.09,51.02,51.09,12557,43.4762949849874,43.5060995158752,43.4464904540997,43.5060995158752,14745.9123465184,0.0,1.0
2019-10-23,51.07,51.11,51.05,51.11,99619,43.4890683553679,43.5231306763825,43.4720371948606,43.5231306763825,116984.394524792,0.0,1.0
2019-10-24,51.085,51.1,51.07,51.07,14138,43.5018417257484,43.5146150961288,43.4890683553679,43.4890683553679,16602.5092581888,0.0,1.0
2019-10-25,51.041,51.09,51.02,51.09,7013,43.4643731726323,43.5060995158752,43.4464904540997,43.5060995158752,8235.49281565129,0.0,1.0
2019-10-28,51.015,51.02,50.97,51.02,16710,43.4422326639728,43.4464904540997,43.4039125528314,43.4464904540997,19622.8554041827,0.0,1.0
2019-10-29,50.92,50.97,50.904,50.97,6098,43.4481935701504,43.4908567610088,43.4345413490757,43.4908567610088,7146.67594864808,0.102,1.0
2019-10-30,50.93,50.972,50.86,50.952,25414,43.4567262083221,43.4925632886431,43.3969977411204,43.4754980122997,29784.457618718,0.0,1.0
2019-10-31,51.02,51.1,50.98,50.98,55359,43.5335199518671,43.6017810572405,43.4993893991804,43.4993893991804,64879.1134537896,0.0,1.0
2019-11-01,51.025,51.05,50.97,50.99,158259,43.5377862709529,43.5591178663821,43.4908567610088,43.5079220373521,185474.87519795,0.0,1.0
2019-11-04,50.968,51.0,50.94,50.94,73520,43.4891502333744,43.5164546755238,43.4652588464937,43.4652588464937,86163.2692267312,0.0,1.0
2019-11-05,50.925,50.933,50.856,50.9,22115,43.4524598892362,43.4592859997736,43.3935846858517,43.431128293807,25918.1270259679,0.0,1.0
2019-11-06,50.94,51.0,50.92,50.92,24396,43.4652588464937,43.5164546755238,43.4481935701504,43.4481935701504,28591.3916764872,0.0,1.0
2019-11-07,50.82,50.94,50.79,50.87,35994,43.3628671884337,43.4652588464937,43.3372692739187,43.405530379292,42183.9052305082,0.0,1.0
2019-11-08,50.83,50.88,50.8,50.8,18868,43.3713998266053,43.4140630174637,43.3458019120903,43.3458019120903,22112.7388978505,0.0,1.0
2019-11-11,50.88,50.88,50.79,50.79,21083,43.4140630174637,43.4140630174637,43.3372692739187,43.3372692739187,24708.6534971052,0.0,1.0
2019-11-12,50.907,50.95,50.88,50.88,1640299,43.4371011405272,43.4737914846654,43.4140630174637,43.4140630174637,1922381.99604649,0.0,1.0
2019-11-13,50.92,51.0,50.9,51.0,17833,43.4481935701504,43.5164546755238,43.431128293807,43.5164546755238,20899.7494575666,0.0,1.0
2019-11-14,50.985,51.02,50.96,50.98,12474,43.5036557182663,43.5335199518671,43.4823241228371,43.4993893991804,14619.1596889859,0.0,1.0
2019-11-15,51.0,51.0,50.94,50.94,16502,43.5164546755238,43.5164546755238,43.4652588464937,43.4652588464937,19339.8567570663,0.0,1.0
2019-11-18,51.02,51.03,51.0,51.03,9822,43.5335199518671,43.5420525900388,43.5164546755238,43.5420525900388,11511.0939927224,0.0,1.0
2019-11-19,51.06,51.07,51.02,51.05,33733,43.5676505045538,43.5761831427255,43.5335199518671,43.5591178663821,39534.0799894631,0.0,1.0
2019-11-20,51.1,51.13,51.03,51.06,7423,43.6017810572405,43.6273789717555,43.5420525900388,43.5676505045538,8699.53682630611,0.0,1.0
2019-11-21,51.06,51.087,51.041,51.08,10021,43.5676505045538,43.5906886276173,43.5514384920276,43.5847157808971,11744.3161169896,0.0,1.0
2019-11-22,51.035,51.07,51.0,51.07,8783,43.5463189091246,43.5761831427255,43.5164546755238,43.5761831427255,10293.4166705438,0.0,1.0
2019-11-25,51.06,51.08,51.0,51.0,22820,43.5676505045538,43.5847157808971,43.5164546755238,43.5164546755238,26744.3662099294,0.0,1.0
2019-11-26,50.99,51.012,50.96,51.01,105957,43.578742934177,43.5975452943368,43.5531033521408,43.5958359888677,123976.669959492,0.083,1.0
2019-11-27,50.975,51.0,50.96,51.0,38341,43.5659231431589,43.5872894615224,43.5531033521408,43.5872894615224,44861.4957286152,0.0,1.0
2019-11-29,50.925,50.98,50.91,50.98,14066,43.5231905064319,43.5701964068316,43.5103707154138,43.5701964068316,16458.1466033411,0.0,1.0
2019-12-02,50.99,50.99,50.89,50.89,38248,43.578742934177,43.578742934177,43.493277660723,43.493277660723,44752.6796022032,0.0,1.0
2019-12-03,51.08,51.08,51.005,51.05,44450,43.6556616802855,43.6556616802855,43.5915627251951,43.6300220982493,52009.4281614185,0.0,1.0
2019-12-04,51.0,51.09,50.996,51.08,11086,43.5872894615224,43.6642082076309,43.5838708505842,43.6556616802855,12971.3502946566,0.0,1.0
2019-12-05,51.035,51.05,51.01,51.01,6596,43.6172023072312,43.6300220982493,43.5958359888677,43.5958359888677,7717.75451412186,0.0,1.0
2019-12-06,51.01,51.01,50.9,50.99,22784,43.5958359888677,43.5958359888677,43.5018241880684,43.578742934177,26658.7809050565,0.0,1.0
2019-12-09,50.97,51.02,50.93,51.02,31761,43.5616498794862,43.6043825162131,43.5274637701046,43.6043825162131,37162.4622684997,0.0,1.0
2019-12-10,50.98,50.98,50.921,50.975,40927,43.5701964068316,43.5701964068316,43.5197718954937,43.5659231431589,47887.2860823931,0.0,1.0
2019-12-11,50.98,50.99,50.93,50.94,34549,43.5701964068316,43.578742934177,43.5274637701046,43.53601029745,40424.6059291079,0.0,1.0
2019-12-12,50.93,50.99,50.92,50.99,14589,43.5274637701046,43.578742934177,43.5189172427592,43.578742934177,17070.091056174,0.0,1.0
2019-12-13,50.97,51.01,50.92,50.92,9334,43.5616498794862,43.5958359888677,43.5189172427592,43.5189172427592,10921.3948809602,0.0,1.0
2019-12-16,50.96,50.98,50.93,50.97,20795,43.5531033521408,43.5701964068316,43.5274637701046,43.5616498794862,24331.5198788908,0.0,1.0
2019-12-17,50.975,51.04,50.94,50.96,1522619,43.5659231431589,43.6214755709039,43.53601029745,43.5531033521408,1781564.53313185,0.0,1.0
2019-12-18,50.975,51.021,50.941,50.95,16580,43.5659231431589,43.6052371689477,43.5368649501845,43.5445568247954,19399.6922140904,0.0,1.0
2019-12-19,50.995,51.04,50.966,51.04,7494,43.5830161978497,43.6214755709039,43.558231268548,43.6214755709039,8768.47367022879,0.0,1.0
2019-12-20,51.01,51.02,50.99,51.01,9939,43.5958359888677,43.6043825162131,43.578742934177,43.5958359888677,11629.2847355757,0.0,1.0
2019-12-23,50.98,51.02,50.969,51.02,9361,43.5701964068316,43.6043825162131,43.5607952267516,43.6043825162131,10952.9866595959,0.0,1.0
2019-12-24,51.009,51.06,50.93,50.94,49401,43.5949813361332,43.6385686255947,43.5274637701046,43.53601029745,57802.4243105115,0.0,1.0
2019-12-26,51.02,51.035,50.98,50.98,9424,43.6043825162131,43.6172023072312,43.5701964068316,43.5701964068316,11026.700809746,0.0,1.0
2019-12-27,50.93,50.941,50.88,50.88,34169,43.6556616802855,43.665090548899,43.612803186588,43.612803186588,39862.5768805119,0.15,1.0
2019-12-30,50.92,50.95,50.9,50.93,29493,43.647089981546,43.6728050777645,43.629946584067,43.6556616802855,34407.4154917305,0.0,1.0
2019-12-31,50.9,50.977,50.89,50.97,42565,43.629946584067,43.6959486643612,43.6213748853275,43.6899484752435,49657.6014785036,0.0,1.0
2020-01-02,50.945,50.97,50.87,50.87,15701,43.6685192283948,43.6899484752435,43.6042314878485,43.6042314878485,18317.255980594,0.0,1.0
2020-01-03,51.04,51.05,50.94,50.94,12553,43.74995036642,43.7585220651595,43.664233379025,43.664233379025,14644.7050712946,0.0,1.0
2020-01-06,51.02,51.07,51.001,51.07,37717,43.732806968941,43.7756654626386,43.716520741336,43.7756654626386,44001.779747791,0.0,1.0
2020-01-07,50.99,51.07,50.96,51.01,30665,43.7070918727225,43.7756654626386,43.681376776504,43.7242352702015,35774.7057286107,0.0,1.0
2020-01-08,50.985,51.024,50.95,51.0,13571,43.7028060233528,43.7362356484368,43.6728050777645,43.715663571462,15832.3343043527,0.0,1.0
2020-01-09,50.98,50.99,50.93,50.95,27921,43.698520173983,43.7070918727225,43.6556616802855,43.6728050777645,32573.4732968707,0.0,1.0
2020-01-10,51.025,51.04,50.98,50.98,34661,43.7370928183108,43.74995036642,43.698520173983,43.698520173983,40436.5587888268,0.0,1.0
2020-01-13,51.05,51.072,51.03,51.06,20204,43.7585220651595,43.7773798023865,43.7413786676806,43.7670937638991,23570.5903975494,0.0,1.0
2020-01-14,51.059,51.1,51.05,51.05,21414,43.7662365940251,43.8013805588571,43.7585220651595,43.7585220651595,24982.2125704376,0.0,1.0
2020-01-15,51.06,51.07,51.048,51.05,14386,43.7670937638991,43.7756654626386,43.7568077254117,43.7585220651595,16783.1376687361,0.0,1.0
2020-01-16,51.074,51.1,51.03,51.04,19467,43.7790941421344,43.8013805588571,43.7413786676806,43.74995036642,22710.7841649719,0.0,1.0
2020-01-17,51.08,51.11,51.04,51.09,37374,43.7842371613781,43.8099522575966,43.74995036642,43.7928088601176,43601.6256938234,0.0,1.0
2020-01-21,51.1,51.12,51.07,51.07,15540,43.8013805588571,43.8185239563361,43.7756654626386,43.7756654626386,18129.4285675072,0.0,1.0
2020-01-22,51.135,51.19,51.13,51.19,11215,43.8313815044453,43.8785258475126,43.8270956550756,43.8785258475126,13083.7542718529,0.0,1.0
2020-01-23,51.15,51.2,51.15,51.16,136155,43.8442390525546,43.8870975462521,43.8442390525546,43.8528107512941,158842.493346779,0.0,1.0
2020-01-24,51.24,51.25,51.19,51.23,24220,43.9213843412101,43.9299560399496,43.8785258475126,43.9128126424706,28255.7760556645,0.0,1.0
2020-01-27,51.27,51.33,51.26,51.33,24773,43.9470994374286,43.9985296298656,43.9385277386891,43.9985296298656,28900.9223875713,0.0,1.0
2020-01-28,51.28,51.3,51.28,51.3,8834,43.9556711361681,43.9728145336471,43.9556711361681,43.9728145336471,10306.0084919793,0.0,1.0
2020-01-29,51.245,51.25,51.222,51.23,4660,43.9899579311261,43.9942500530825,43.9702141701267,43.9770815652569,5428.5503153671,0.075,1.0
2020-01-30,51.28,51.3,51.26,51.26,11127,44.0200027848209,44.0371712726465,44.0028342969953,44.0028342969953,12962.1200341394,0.0,1.0
2020-01-31,51.365,51.38,51.28,51.28,32650,44.0929688580797,44.1058452239489,44.0200027848209,44.0200027848209,38034.799956381,0.0,1.0
2020-02-03,51.358,51.37,51.3,51.37,10946,44.0869598873407,44.0972609800361,44.0371712726465,44.0972609800361,12751.2686163108,0.0,1.0
2020-02-04,51.32,51.33,51.27,51.33,10370,44.0543397604721,44.0629240043849,44.0114185409081,44.0629240043849,12080.2718391324,0.0,1.0
2020-02-05,51.27,51.2848,51.26,51.28,24938,44.0114185409081,44.024123221899,44.0028342969953,44.0200027848209,29050.8986619366,0.0,1.0
2020-02-06,51.285,51.29,51.2,51.2,6242,44.0242949067773,44.0285870287337,43.9513288335185,43.9513288335185,7271.461602687,0.0,1.0
2020-02-07,51.339,51.359,51.28,51.28,16641,44.0706498239064,44.087818311732,44.0200027848209,44.0200027848209,19385.5162656704,0.0,1.0
2020-02-10,51.38,51.4,51.34,51.34,8459,44.1058452239489,44.1230137117745,44.0715082482977,44.0715082482977,9854.10023984769,0.0,1.0
2020-02-11,51.36,51.38,51.34,51.38,35434,44.0886767361233,44.1058452239489,44.0715082482977,44.1058452239489,41277.9510460767,0.0,1.0
2020-02-12,51.327,51.36,51.32,51.33,32103,44.060348731211,44.0886767361233,44.0543397604721,44.0629240043849,37397.5860030537,0.0,1.0
2020-02-13,51.37,51.37,51.32,51.37,14767,44.0972609800361,44.0972609800361,44.0543397604721,44.0972609800361,17202.4468899197,0.0,1.0
2020-02-14,51.38,51.4,51.36,51.39,11725,44.1058452239489,44.1230137117745,44.0886767361233,44.1144294678617,13658.7451604462,0.0,1.0
2020-02-18,51.378,51.439,51.353,51.38,16046,44.1041283751663,44.1564922630344,44.0826677653843,44.1058452239489,18692.3859142447,0.0,1.0
2020-02-19,51.391,51.4,51.372,51.4,21603,44.1152878922529,44.1230137117745,44.0989778288186,44.1230137117745,25165.873919072,0.0,1.0
2020-02-20,51.44,51.44,51.39,51.39,27205,44.1573506874256,44.1573506874256,44.1144294678617,44.1144294678617,31691.7835471163,0.0,1.0
2020-02-21,51.51,51.51,51.46,51.49,193573,44.2174403948152,44.2174403948152,44.1745191752512,44.2002719069896,225498.019355484,0.0,1.0
2020-02-24,51.59,51.62,51.56,51.62,10748,44.2861143461176,44.311867077856,44.2603616143792,44.311867077856,12520.6134741557,0.0,1.0
2020-02-25,51.625,51.68,51.56,51.56,31875,44.3161591998124,44.3633725413328,44.2603616143792,44.2603616143792,37131.9831120872,0.0,1.0
2020-02-26,51.56,51.59,51.48,51.55,26091,44.3350445364205,44.3608407221477,44.2662547078148,44.3264458078448,30342.8579821296,0.087,1.0
2020-02-27,51.59,51.655,51.521,51.55,107657,44.3608407221477,44.4167324578899,44.3015094949752,44.3264458078448,125201.067869462,0.0,1.0
2020-02-28,51.714,51.725,51.6,51.6,23123,44.4674649564867,44.4769235579199,44.3694394507234,44.3694394507234,26891.1848959711,0.0,1.0
2020-03-02,51.69,51.82,51.65,51.82,69139,44.4468280079049,44.5586114793893,44.412433093602,44.5586114793893,80406.0732829888,0.0,1.0
2020-03-03,51.95,52.0,51.7,51.74,67967,44.6703949508737,44.7133885937523,44.4554267364806,44.4898216507835,79043.081080503,0.0,1.0
2020-03-04,51.99,52.15,51.95,52.15,19606,44.7047898651766,44.8423695223881,44.6703949508737,44.8423695223881,22801.0453258837,0.0,1.0
2020-03-05,52.05,52.09,51.99,52.09,24788,44.7563822366309,44.7907771509338,44.7047898651766,44.7907771509338,28827.5176750998,0.0,1.0
2020-03-06,51.94,52.31,51.93,52.31,55551,44.661796222298,44.9799491795997,44.6531974937222,44.9799491795997,64603.7370650907,0.0,1.0
2020-03-09,51.76,52.05,51.76,52.05,16529,44.507019107935,44.7563822366309,44.507019107935,44.7563822366309,19222.6093130436,0.0,1.0
2020-03-10,51.46,51.78,51.45,51.78,19601,44.2490572506633,44.5242165650864,44.2404585220876,44.5242165650864,22795.2305127332,0.0,1.0
2020-03-11,51.16,51.48,51.11,51.46,30201,43.9910953933917,44.2662547078148,43.9481017505131,44.2490572506633,35122.6343918706,0.0,1.0
2020-03-12,50.06,50.9,49.71,50.72,131663,43.0452352500623,43.7675284504229,42.744279749912,43.6127513360599,153119.148767818,0.0,1.0
2020-03-13,50.46,51.0,50.14,50.34,150728,43.3891843930912,43.8535157361801,43.1140250786681,43.2859996501825,175291.031310813,0.0,1.0
2020-03-16,50.22,51.2,49.71,49.71,25195,43.1828149072738,44.0254903076946,42.744279749912,42.744279749912,29300.8434655535,0.0,1.0
2020-03-17,49.34,50.209,49.33,50.1,31517,42.4261267926103,43.1733563058406,42.4175280640346,43.0796301643652,36653.0932130919,0.0,1.0
2020-03-18,47.78,49.5,47.78,49.37,87456,41.0847251347978,42.5637064498219,41.0847251347978,42.4519229783375,101708.059778664,0.0,1.0
2020-03-19,48.32,48.928,46.03,46.03,80389,41.5490564778867,42.0718591752906,39.5799476340465,39.5799476340465,93489.402871696,0.0,1.0
2020-03-20,47.82,48.44,45.96,47.51,68603,41.1191200491007,41.6522412207954,39.5197565340165,40.8525594632533,79782.7253132512,0.0,1.0
2020-03-23,48.59,48.69,45.81,46.9,72641,41.7812221494312,41.8672094351884,39.3907756053806,40.3280370201343,84478.7684136246,0.0,1.0
2020-03-24,48.25,48.27,47.38,48.0,32581,41.4888653778567,41.5060628350081,40.7407759917689,41.2738971634637,37890.485451526,0.0,1.0
2020-03-25,48.58,48.643,47.46,47.46,25393,41.7726234208555,41.8267954108826,40.8095658203747,40.8095658203747,29531.1100663147,0.0,1.0
2020-03-26,49.2,49.345,48.16,48.16,19599,42.3057445925502,42.4304261568982,41.4114768206752,41.4114768206752,22792.904587473,0.0,1.0
2020-03-27,49.13,49.13,48.565,48.71,8374,42.3246617954168,42.3246617954168,41.8379238773543,41.962838918273,9720.44672178694,0.092,1.0
2020-03-30,49.39,49.59,49.371,49.59,12314,42.5486473860297,42.7209439941934,42.5322792082541,42.7209439941934,14293.9552104232,0.0,1.0
2020-03-31,49.82,49.94,49.43,49.43,7844,42.9190850935816,43.0224630584799,42.5831067076624,42.5831067076624,9105.2285748384,0.0,1.0
2020-04-01,49.73,49.86,49.6,49.82,38962,42.841551619908,42.9535444152144,42.7295588246016,42.9190850935816,45226.6593234132,0.0,1.0
2020-04-02,49.8,49.9,49.71,49.83,32412,42.9018554327653,42.9880037368471,42.8243219590916,42.9276999239898,37623.4916582945,0.0,1.0
2020-04-03,49.88,49.89,49.71,49.71,16042,42.9707740760308,42.9793889064389,42.8243219590916,42.8243219590916,18621.3764402801,0.0,1.0
2020-04-06,49.545,49.888,49.01,49.71,118787,42.6821772573565,42.9776659403573,42.2212838305186,42.8243219590916,137886.637776559,0.0,1.0
2020-04-07,49.65,49.89,49.51,49.87,32468,42.7726329766425,42.9793889064389,42.6520253509279,42.9621592456226,37688.4958398588,0.0,1.0
2020-04-08,49.9,49.9,49.65,49.65,6856,42.9880037368471,42.9880037368471,42.7726329766425,42.7726329766425,7958.3690858098,0.0,1.0
2020-04-09,50.57,50.58,49.08,50.22,38610,43.5651973741956,43.5738122046038,42.2815876433759,43.2636783099091,44818.0616107229,0.0,1.0
2020-04-13,50.52,50.74,49.71,50.56,43529,43.5221232221547,43.7116494911347,42.8243219590916,43.5565825437874,50527.9824877792,0.0,1.0
2020-04-14,50.65,50.961,49.719,50.33,44988,43.6341160174611,43.9020372431556,42.832075306459,43.3584414443991,52221.5735753224,0.0,1.0
2020-04-15,50.7,50.7,50.52,50.57,20519,43.677190169502,43.677190169502,43.5221232221547,43.5651973741956,23818.2285985605,0.0,1.0
2020-04-16,50.99,50.99,50.56,50.68,25414,43.9270202513394,43.9270202513394,43.5565825437874,43.6599605086856,29500.2905406607,0.0,1.0
2020-04-17,51.15,51.28,50.71,50.71,54325,44.0648575378704,44.1768503331768,43.6858049999102,43.6858049999102,63059.8600622253,0.0,1.0
2020-04-20,51.08,51.15,50.99,51.15,30682,44.0045537250131,44.0648575378704,43.9270202513394,44.0648575378704,35615.3267635379,0.0,1.0
2020-04-21,51.03,51.09,50.843,51.09,7481,43.9614795729721,44.0131685554212,43.8003822443391,44.0131685554212,8683.86218362647,0.0,1.0
2020-04-22,50.98,50.98,50.39,50.5,11772,43.9184054209312,43.9184054209312,43.4101304268482,43.5048935613383,13664.8075959966,0.0,1.0
2020-04-23,50.99,51.25,50.813,51.25,26353,43.9270202513394,44.1510058419522,43.7745377531145,44.1510058419522,30590.2713708205,0.0,1.0
2020-04-24,51.22,51.24,50.882,51.19,27984,44.1251613507277,44.142391011544,43.833980082931,44.0993168595031,32483.5181588829,0.0,1.0
2020-04-27,51.08,51.24,51.01,51.24,28207,44.0045537250131,44.142391011544,43.9442499121558,44.142391011544,32742.3740961839,0.0,1.0
2020-04-28,51.02,51.098,50.996,51.05,36828,44.0364285975234,44.1037520281507,44.0157136957919,44.0623222246877,42668.4138528362,0.097,1.0
2020-04-29,51.16,51.24,51.01,51.01,38699,44.1572655242904,44.2263151967287,44.0277973884686,44.0277973884686,44836.1286980262,0.0,1.0
2020-04-30,51.187,51.25,51.08,51.25,7947,44.1805697887383,44.2349464057835,44.0882158518521,44.2349464057835,9207.28480744243,0.0,1.0
2020-05-01,50.91,51.24,50.82,51.24,22053,43.9414852979207,44.2263151967287,43.8638044164276,44.2263151967287,25550.3022346203,0.0,1.0
2020-05-04,51.18,51.18,50.923,51.11,9707,44.1745279423999,44.1745279423999,43.9527058696919,44.1141094790164,11246.3965805768,0.0,1.0
2020-05-05,51.1,51.19,50.998,51.02,19800,44.1054782699617,44.1831591514547,44.0174399376028,44.0364285975234,22940.0074477614,0.0,1.0
2020-05-06,51.21,51.25,51.077,51.17,19695,44.2004215695643,44.2349464057835,44.0856264891356,44.1658967333452,22818.3558931142,0.0,1.0
2020-05-07,51.33,51.33,51.215,51.28,22086,44.3039960782217,44.3039960782217,44.2047371740917,44.2608400329478,25588.5355803666,0.0,1.0
2020-05-08,51.26,51.313,51.19,51.262,12522,44.2435776148382,44.2893230228286,44.1831591514547,44.2453038566492,14507.816831357,0.0,1.0
2020-05-11,51.26,51.69,51.26,51.37,14058,44.2435776148382,44.6147196041941,44.2435776148382,44.3385209144409,16287.4052879106,0.0,1.0
2020-05-12,51.27,51.31,51.23,51.28,34272,44.252208823893,44.2867336601122,44.2176839876739,44.2608400329478,39707.0674368525,0.0,1.0
2020-05-13,51.37,51.41,51.295,51.37,23282,44.3385209144409,44.37304575066,44.27378684653,44.3385209144409,26974.2047171102,0.0,1.0
2020-05-14,51.36,51.4,51.27,51.28,16561,44.3298897053861,44.3644145416053,44.252208823893,44.2608400329478,19187.3466334534,0.0,1.0
2020-05-15,51.479,51.558,51.36,51.49,32595,44.4326010931381,44.5007876446709,44.3298897053861,44.4420954230983,37764.1183212012,0.0,1.0
2020-05-18,51.57,51.68,51.46,51.68,39377,44.5111450955366,44.6060883951393,44.416201795934,44.6060883951393,45621.6501651769,0.0,1.0
2020-05-19,51.35,51.82,51.35,51.82,24240,44.3212584963313,44.7269253219063,44.3212584963313,44.7269253219063,28084.1303299867,0.0,1.0
2020-05-20,51.535,51.98,51.37,51.37,38670,44.4809358638449,44.8650246667829,44.3385209144409,44.3385209144409,44802.5296972189,0.0,1.0
2020-05-21,51.615,51.8,51.49,51.8,27192,44.5499855362832,44.7096629037967,44.4420954230983,44.7096629037967,31504.2768949257,0.0,1.0
2020-05-22,51.706,51.81,51.5,51.5,13730,44.6285295386817,44.7182941128515,44.4507266321531,44.4507266321531,15907.3890029174,0.0,1.0
2020-05-26,51.73,51.94,51.7,51.94,40341,44.6492444404132,44.8304998305638,44.6233508132489,44.8304998305638,46738.5272954618,0.0,1.0
2020-05-27,51.63,51.77,51.595,51.74,8949,44.6362976268311,44.7573334910138,44.6060386607854,44.7313972344032,10351.1468147006,0.085,1.0
2020-05-28,51.708,51.881,51.7,51.7,10388,44.7037318940186,44.853297640473,44.6968155589224,44.6968155589224,12015.61214785,0.0,1.0
2020-05-29,51.88,52.49,51.79,51.79,37664,44.852433098586,45.3798036496681,44.7746243287542,44.7746243287542,43565.2691506183,0.0,1.0
2020-06-01,51.8,52.28,51.72,52.28,50330,44.7832697476244,45.1982498533939,44.7141063966628,45.1982498533939,58215.802791807,0.0,1.0
2020-06-02,51.831,51.99,51.75,51.75,8263,44.810070546122,44.9475327061582,44.7400426532734,44.7400426532734,9557.66299361617,0.0,1.0
2020-06-03,51.97,52.01,51.9,51.99,20452,44.9302418684178,44.9648235438986,44.8697239363264,44.9475327061582,23656.4593423015,0.0,1.0
2020-06-04,51.99,52.104,51.94,51.98,17119,44.9475327061582,45.0460904812784,44.9043056118072,44.938887287288,19801.2383865079,0.0,1.0
2020-06-05,52.09,52.1,51.99,52.09,19366,45.0339868948601,45.0426323137303,44.9475327061582,45.0339868948601,22400.3027392437,0.0,1.0
2020-06-08,52.22,52.23,52.02,52.23,27116,45.1463773401727,45.1550227590429,44.9734689627688,45.1550227590429,31364.5878899789,0.0,1.0
2020-06-09,52.11,52.3,52.029,52.3,17920,45.0512777326005,45.2155406911343,44.9812498397519,45.2155406911343,20727.7406324098,0.0,1.0
2020-06-10,52.23,52.3,52.113,52.13,15913,45.1550227590429,45.2155406911343,45.0538713582616,45.0685685703409,18406.279948858,0.0,1.0
2020-06-11,52.11,52.4,51.94,52.4,33200,45.0512777326005,45.3019948798363,44.9043056118072,45.3019948798363,38401.8409037949,0.0,1.0
2020-06-12,52.08,52.12,52.0,52.12,10490,45.0253414759899,45.0599231514707,44.9561781250284,45.0599231514707,12133.5937072533,0.0,1.0
2020-06-15,52.06,52.088,51.908,51.95,29373,45.0080506382496,45.0322578110861,44.8766402714226,44.9129510306774,33975.219062264,0.0,1.0
2020-06-16,52.2,52.42,51.98,51.98,1519836,45.1290865024323,45.3192857175767,44.938887287288,44.938887287288,1757966.87565843,0.0,1.0
2020-06-17,52.31,52.36,52.18,52.27,26950,45.2241861100045,45.2674132043555,45.1117956646919,45.1896044345237,31172.5786854599,0.0,1.0
2020-06-18,52.34,52.49,52.29,52.47,42105,45.2501223666151,45.3798036496681,45.2068952722641,45.3625128119277,48702.0937124783,0.0,1.0
2020-06-19,52.363,52.49,52.254,52.35,118388,45.2700068300165,45.3798036496681,45.1757717643314,45.2587677854853,136937.263280677,0.0,1.0
2020-06-22,52.31,52.43,52.27,52.43,20539,45.2241861100045,45.3279311364469,45.1896044345237,45.3279311364469,23757.0906723808,0.0,1.0
2020-06-23,52.335,52.4,52.31,52.37,37211,45.24579965718,45.3019948798363,45.2241861100045,45.2760586232257,43041.2922250334,0.0,1.0
2020-06-24,52.33,52.49,52.3,52.49,40083,45.2414769477449,45.3798036496681,45.2155406911343,45.3798036496681,46363.2827996026,0.0,1.0
2020-06-25,52.3,52.446,52.26,52.446,13772,45.2155406911343,45.3417638066392,45.1809590156535,45.3417638066392,15929.8238833452,0.0,1.0
2020-06-26,52.242,52.3,52.218,52.28,18891,45.2146761492473,45.2648742889942,45.1939045052141,45.2475645856332,21827.0638219849,0.057,1.0
2020-06-29,52.29,52.36,51.11,52.36,42824,45.2562194373137,45.3168033990771,44.2349469390151,45.3168033990771,49479.7618502293,0.0,1.0
2020-06-30,52.321,52.36,52.277,52.36,55735,45.2830494775232,45.3168033990771,45.244968130129,45.3168033990771,64397.4062843857,0.0,1.0
2020-07-01,52.35,52.35,52.3,52.33,31305,45.3081485473966,45.3081485473966,45.2648742889942,45.2908388440356,36170.463868892,0.0,1.0
2020-07-02,52.406,52.41,52.3,52.36,21671,45.3566157168074,45.3600776574796,45.2648742889942,45.3168033990771,25039.1350424136,0.0,1.0
2020-07-06,52.4,52.48,52.37,52.47,45400,45.3514228057991,45.4206616192431,45.3254582507576,45.4120067675626,52456.1271249863,0.0,1.0
2020-07-07,52.431,52.46,52.38,52.45,15800,45.3782528460087,45.4033519158821,45.3341131024381,45.3946970642016,18255.6565765371,0.0,1.0
2020-07-08,52.465,52.49,52.42,52.49,35216,45.4076793417223,45.4293164709236,45.3687325091601,45.4293164709236,40689.3165822361,0.0,1.0
2020-07-09,52.44,52.49,52.4,52.4,12369,45.3860422125211,45.4293164709236,45.3514228057991,45.3514228057991,14291.406088303,0.0,1.0
2020-07-10,52.445,52.49,52.42,52.48,29600,45.3903696383613,45.4293164709236,45.3687325091601,45.4206616192431,34200.4705484492,0.0,1.0
2020-07-13,52.475,52.48,52.43,52.44,29697,45.4163341934028,45.4206616192431,45.3773873608406,45.3860422125211,34312.5464147735,0.0,1.0
2020-07-14,52.49,52.49,52.41,52.47,13400,45.4293164709236,45.4293164709236,45.3600776574796,45.4120067675626,15482.6454509871,0.0,1.0
2020-07-15,52.49,52.5,52.47,52.48,26965,45.4293164709236,45.4379713226041,45.4120067675626,45.4206616192431,31155.9354168558,0.0,1.0
2020-07-16,52.53,52.54,52.5,52.5,23953,45.4639358776456,45.4725907293261,45.4379713226041,45.4379713226041,27675.8064542906,0.0,1.0
2020-07-17,52.53,52.64,52.5,52.61,45088,45.4639358776456,45.559139246131,45.4379713226041,45.5331746910895,52095.6356786647,0.0,1.0
2020-07-20,52.553,52.56,52.5,52.53,32696,45.4838420365107,45.4899004326871,45.4379713226041,45.4639358776456,37777.6549004086,0.0,1.0
2020-07-21,52.575,52.64,52.5,52.63,48791,45.5028827102078,45.559139246131,45.4379713226041,45.5504843944505,56374.1607611279,0.0,1.0
2020-07-22,52.51,52.6247,52.46,52.6,2041736,45.4466261742846,45.5458973230599,45.4033519158821,45.524519839409,2359065.26809826,0.0,1.0
2020-07-23,52.52,52.63,52.4787,52.52,26498,45.4552810259651,45.5504843944505,45.4195364885246,45.4552810259651,30616.3536686759,0.0,1.0
2020-07-24,52.52,52.5299,52.4666,52.51,27220,45.4552810259651,45.4638493291288,45.4090641179912,45.4466261742846,31450.5678489455,0.0,1.0
2020-07-27,52.5,52.59,52.5,52.57,13409,45.4379713226041,45.5158649877285,45.4379713226041,45.4985552843675,15493.0442427079,0.0,1.0
2020-07-28,52.53,52.55,52.5,52.52,21398,45.4639358776456,45.4812455810066,45.4379713226041,45.4552810259651,24723.7050268823,0.0,1.0
2020-07-29,52.52,52.6,52.426,52.54,44873,45.5305782355854,45.5999317439412,45.4490878632673,45.5479166126743,51761.4766016314,0.087,1.0
2020-07-30,52.52,52.6,52.49,52.52,25830,45.5305782355854,45.5999317439412,45.504570669952,45.5305782355854,29795.17617766,0.0,1.0
2020-07-31,52.548,52.58,52.4755,52.49,26628,45.5548519635099,45.5825933668522,45.4920003465625,45.504570669952,30715.6775555065,0.0,1.0
2020-08-03,52.605,52.65,52.54,52.62,26726,45.6042663382134,45.6432776866636,45.5479166126743,45.6172701210301,30828.7215843648,0.0,1.0
2020-08-04,52.64,52.65,52.54,52.54,13918,45.6346084981191,45.6432776866636,45.5479166126743,45.5479166126743,16054.5591188801,0.0,1.0
2020-08-05,52.73,52.74,52.63,52.65,30638,45.7126311950194,45.7213003835639,45.6259393095746,45.6432776866636,35341.2546547095,0.0,1.0
2020-08-06,52.75,52.79,52.69,52.79,15304,45.7299695721083,45.7646463262862,45.6779544408415,45.7646463262862,17653.3246698765,0.0,1.0
2020-08-07,52.685,52.86,52.59,52.75,26091,45.6736198465692,45.8253306460976,45.5912625553967,45.7299695721083,30096.2424177827,0.0,1.0
2020-08-10,52.74,52.79,52.7001,52.79,31567,45.7213003835639,45.7646463262862,45.6867103212714,45.7646463262862,36412.8659078666,0.0,1.0
2020-08-11,52.68,52.72,52.6678,52.72,21985,45.669285252297,45.7039620064749,45.6587088422727,45.7039620064749,25359.9283107184,0.0,1.0
2020-08-12,52.68,52.68,52.6175,52.67,12805,45.669285252297,45.669285252297,45.615102823894,45.6606160637525,14770.701933989,0.0,1.0
2020-08-13,52.65,52.6799,52.65,52.65,13079,45.6432776866636,45.6691985604116,45.6432776866636,45.6432776866636,15086.7638105929,0.0,1.0
2020-08-14,52.64,52.6698,52.6113,52.65,35116,45.6346084981191,45.6604426799816,45.6097279269964,45.6432776866636,40506.6746672361,0.0,1.0
2020-08-17,52.63,52.65,52.5537,52.56,22835,45.6259393095746,45.6432776866636,45.5597934009803,45.5652549897633,26340.4122344896,0.0,1.0
2020-08-18,52.64,52.67,52.635,52.66,44474,45.6346084981191,45.6606160637525,45.6302739038468,45.651946875208,51301.2259127082,0.0,1.0
2020-08-19,52.66,52.75,52.61,52.66,105244,45.651946875208,45.7299695721083,45.6086009324857,45.651946875208,121400.058909859,0.0,1.0
2020-08-20,52.66,52.69,52.6148,52.67,24713,45.651946875208,45.6779544408415,45.612762142987,45.6606160637525,28506.7049507748,0.0,1.0
2020-08-21,52.68,52.688,52.6601,52.68,14092,45.669285252297,45.6762206031326,45.6520335670935,45.669285252297,16255.2699456285,0.0,1.0
2020-08-24,52.665,52.68,52.6594,52.68,19783,45.6562814694803,45.669285252297,45.6514267238954,45.669285252297,22819.8981929016,0.0,1.0
2020-08-25,52.6619,52.68,52.64,52.67,23600,45.6535940210315,45.669285252297,45.6346084981191,45.6606160637525,27222.8477658837,0.0,1.0
2020-08-26,52.64,52.65,52.55,52.56,18283,45.6346084981191,45.6432776866636,45.5565858012188,45.5652549897633,21089.63244507,0.0,1.0
2020-08-27,52.51,52.65,52.5,52.65,48089,45.5661219086177,45.6876084267515,45.5574443001796,45.6876084267515,55417.3426271422,0.051,1.0
2020-08-28,52.5654,52.61,52.53,52.61,16746,45.614195859365,45.652897992999,45.583477125494,45.652897992999,19297.943804906,0.0,1.0
2020-08-31,52.59,52.68,52.57,52.57,10005,45.6355427761228,45.7136412520659,45.6181875592465,45.6181875592465,11529.6744158655,0.0,1.0
2020-09-01,52.62,52.6492,52.51,52.51,12331,45.6615756014372,45.6869142180765,45.5661219086177,45.5661219086177,14210.1364539768,0.0,1.0
2020-09-02,52.69,52.69,52.64,52.64,21045,45.7223188605041,45.7223188605041,45.6789308183134,45.6789308183134,24252.0737713033,0.0,1.0
2020-09-03,52.7248,52.73,52.65,52.6733,16561,45.7525169378688,45.7570292942566,45.6876084267515,45.7078272544124,19084.7514244027,0.0,1.0
2020-09-04,52.67,52.69,52.6,52.61,17106,45.7049636436278,45.7223188605041,45.6442203845609,45.652897992999,19712.8046534529,0.0,1.0
2020-09-08,52.62,52.66,52.6,52.66,25617,45.6615756014372,45.6962860351897,45.6442203845609,45.6962860351897,29520.8065478488,0.0,1.0
2020-09-09,52.59,52.66,52.54,52.66,25854,45.6355427761228,45.6962860351897,45.5921547339321,45.6962860351897,29793.9232731422,0.0,1.0
2020-09-10,52.6,52.66,52.52,52.66,57566,45.6442203845609,45.6962860351897,45.5747995170559,45.6962860351897,66338.554465139,0.0,1.0
2020-09-11,52.62,52.66,52.5716,52.66,19224,45.6615756014372,45.6962860351897,45.6195759765966,45.6962860351897,22153.5693124037,0.0,1.0
2020-09-14,52.71,52.72,52.6,52.6,31733,45.7396740773803,45.7483516858184,45.6442203845609,45.6442203845609,36568.831408162,0.0,1.0
2020-09-15,52.61,52.71,52.61,52.63,16424,45.652897992999,45.7396740773803,45.652897992999,45.6702532098753,18926.8738237057,0.0,1.0
2020-09-16,52.59,52.69,52.55,52.61,42834,45.6355427761228,45.7223188605041,45.6008323423702,45.652897992999,49361.5266296036,0.0,1.0
2020-09-17,52.72,52.73,52.62,52.62,29065,45.7483516858184,45.7570292942566,45.6615756014372,45.6615756014372,33494.2515639313,0.0,1.0
2020-09-18,52.7,52.7,52.61,52.61,13653,45.7309964689422,45.7309964689422,45.652897992999,45.652897992999,15733.5976811406,0.0,1.0
2020-09-21,52.675,52.72,52.65,52.71,70813,45.7093024478469,45.7483516858184,45.6876084267515,45.7396740773803,81604.2813004184,0.0,1.0
2020-09-22,52.6878,52.72,52.665,52.72,31826,45.7204097866477,45.7483516858184,45.7006248394087,45.7483516858184,36676.0037940366,0.0,1.0
2020-09-23,52.61,52.6994,52.6,52.69,32825,45.652897992999,45.7304758124359,45.6442203845609,45.7223188605041,37827.2426487543,0.0,1.0
2020-09-24,52.5747,52.59,52.56,52.59,29902,45.6222660352124,45.6355427761228,45.6095099508084,45.6355427761228,34458.8030368028,0.0,1.0
2020-09-25,52.5,52.58,52.5,52.58,32248,45.5574443001796,45.6268651676846,45.5574443001796,45.6268651676846,37162.3128998333,0.0,1.0
2020-09-28,52.48,52.5,52.44,52.5,23724,45.5852126471816,45.602585060538,45.5504678204688,45.602585060538,27312.267459105,0.052,1.0
2020-09-29,52.44,52.54,52.44,52.485,19206,45.5504678204688,45.6373298872508,45.5504678204688,45.5895557505207,22110.9175863923,0.0,1.0
2020-09-30,52.47,52.54,52.45,52.49,8776,45.5765264405034,45.6373298872508,45.559154027147,45.5938988538598,10103.3746088815,0.0,1.0
2020-10-01,52.499,52.52,52.466,52.4964,28301,45.6017164398702,45.6199574738944,45.5730519578321,45.5994580261339,32581.5411128027,0.0,1.0
2020-10-02,52.525,52.54,52.49,52.54,11090,45.6243005772335,45.6373298872508,45.5938988538598,45.6373298872508,12767.3683241222,0.0,1.0
2020-10-05,52.47,52.5297,52.45,52.49,49879,45.5765264405034,45.6283830943723,45.559154027147,45.5938988538598,57423.2249448954,0.0,1.0
2020-10-06,52.5277,52.535,52.49,52.49,10261,45.6266458530366,45.6329867839117,45.5938988538598,45.5938988538598,11812.9816387572,0.0,1.0
2020-10-07,52.5,52.54,52.4685,52.54,17966,45.602585060538,45.6373298872508,45.5752235095017,45.6373298872508,20683.366935183,0.0,1.0
2020-10-08,52.5468,52.55,52.44,52.44,50604,45.643236507792,45.646016093929,45.5504678204688,45.5504678204688,58257.8815756428,0.0,1.0
2020-10-09,52.52,52.58,52.45,52.57,25957,45.6199574738944,45.6720747139636,45.559154027147,45.6633885072854,29883.009881807,0.0,1.0
2020-10-12,52.56,52.58,52.53,52.53,78001,45.6547023006072,45.6720747139636,45.6286436805726,45.6286436805726,89798.6922136928,0.0,1.0
2020-10-13,52.575,52.58,52.57,52.57,3116,45.6677316106245,45.6720747139636,45.6633885072854,45.6633885072854,3587.29663642603,0.0,1.0
2020-10-14,52.6156,52.65,52.5804,52.65,84611,45.702997609738,45.732878160711,45.6724221622307,45.732878160711,97408.4581850587,0.0,1.0
2020-10-15,52.6,52.62,52.58,52.62,17588,45.68944712732,45.7068195406764,45.6720747139636,45.7068195406764,20248.1942366691,0.0,1.0
2020-10-16,52.585,52.59,52.575,52.58,26371,45.6764178173027,45.6807609206418,45.6677316106245,45.6720747139636,30359.6275992268,0.0,1.0
2020-10-19,52.59,52.6099,52.5801,52.6,21930,45.6807609206418,45.6980464719314,45.6721615760304,45.68944712732,25246.9240169521,0.0,1.0
2020-10-20,52.595,52.6,52.57,52.59,16438,45.6851040239809,45.68944712732,45.6633885072854,45.6807609206418,18924.256132725,0.0,1.0
2020-10-21,52.585,52.6,52.575,52.6,10571,45.6764178173027,45.68944712732,45.6677316106245,45.68944712732,12169.8693015596,0.0,1.0
2020-10-22,52.54,52.63,52.54,52.63,10604,45.6373298872508,45.7155057473546,45.6373298872508,45.7155057473546,12207.8605688901,0.0,1.0
2020-10-23,52.572,52.5785,52.5501,52.56,17424,45.665125748621,45.6707717829619,45.6461029559958,45.6547023006072,20059.3891505415,0.0,1.0
2020-10-26,52.61,52.61,52.56,52.56,10166,45.6981333339982,45.6981333339982,45.6547023006072,45.6547023006072,11703.6128388662,0.0,1.0
2020-10-27,52.6097,52.63,52.5778,52.5934,17243,45.6978727477978,45.7155057473546,45.6701637484944,45.6837142309124,19851.0128054859,0.0,1.0
2020-10-28,52.56,52.5914,52.46,52.46,34008,45.6981333339982,45.7254339692091,45.6111886358741,45.6111886358741,39114.5184626213,0.05,1.0
2020-10-29,52.5133,52.56,52.51,52.56,25413,45.6575301599743,45.6981333339982,45.6546609849362,45.6981333339982,29228.9243028285,0.0,1.0
2020-10-30,52.5,52.54,52.351,52.5,117482,45.6459665151238,45.6807443943734,45.5164189149189,45.6459665151238,135122.672842439,0.0,1.0
2020-11-02,52.47,52.55,52.41,52.55,21276,45.6198831056865,45.6894388641858,45.5677162868121,45.6894388641858,24470.7273232984,0.0,1.0
2020-11-03,52.5,52.51,52.42,52.42,29677,45.6459665151238,45.6546609849362,45.5764107566245,45.5764107566245,34133.1911437077,0.0,1.0
2020-11-04,52.59,52.6,52.525,52.525,18272,45.7242167434354,45.7329112132478,45.6677026896548,45.6677026896548,21015.6575320223,0.0,1.0
2020-11-05,52.61,52.62,52.57,52.61,34849,45.7416056830602,45.7503001528726,45.7068278038106,45.7416056830602,40081.7999854119,0.0,1.0
2020-11-06,52.5928,52.61,52.57,52.58,21897,45.7266511949829,45.7416056830602,45.7068278038106,45.715522273623,25184.9744406027,0.0,1.0
2020-11-09,52.56,52.62,52.55,52.62,22433,45.6981333339982,45.7503001528726,45.6894388641858,45.7503001528726,25801.4582648783,0.0,1.0
2020-11-10,52.61,52.62,52.5,52.5,40765,45.7416056830602,45.7503001528726,45.6459665151238,45.6459665151238,46886.1251802151,0.0,1.0
2020-11-11,52.62,52.62,52.49,52.5,39074,45.7503001528726,45.7503001528726,45.6372720453113,45.6459665151238,44941.2107271367,0.0,1.0
2020-11-12,52.57,52.65,52.5,52.5,34685,45.7068278038106,45.7763835623098,45.6459665151238,45.6459665151238,39893.1743376858,0.0,1.0
2020-11-13,52.57,52.65,52.5,52.65,56578,45.7068278038106,45.7763835623098,45.6459665151238,45.7763835623098,65073.5481527342,0.0,1.0
2020-11-16,52.6019,52.65,52.53,52.65,17421,45.7345631625122,45.7763835623098,45.672049924561,45.7763835623098,20036.8744453459,0.0,1.0
2020-11-17,52.63,52.64,52.49,52.49,30220,45.758994622685,45.7676890924974,45.6372720453113,45.6372720453113,34757.7260627033,0.0,1.0
2020-11-18,52.57,52.64,52.5,52.64,59159,45.7068278038106,45.7676890924974,45.6459665151238,45.7676890924974,68042.1017916435,0.0,1.0
2020-11-19,52.6699,52.68,52.595,52.64,29783,45.7936855572365,45.802466971747,45.7285639783416,45.7676890924974,34255.1077208965,0.0,1.0
2020-11-20,52.71,52.71,52.6296,52.68,23772,45.8285503811843,45.8285503811843,45.7586468438925,45.802466971747,27341.5176691788,0.0,1.0
2020-11-23,52.67,52.71,52.61,52.71,20336,45.7937725019346,45.8285503811843,45.7416056830602,45.8285503811843,23389.5803180389,0.0,1.0
2020-11-24,52.68,52.7,52.61,52.7,20555,45.802466971747,45.8198559113718,45.7416056830602,45.8198559113718,23641.4645671366,0.0,1.0
2020-11-25,52.6863,52.7,52.58,52.58,22360,45.8505473898096,45.8624698914702,45.7580392199906,45.7580392199906,25693.6009505925,0.049,1.0
2020-11-27,52.695,52.72,52.635,52.72,20271,45.8581186134919,45.8798750033835,45.8059032777521,45.8798750033835,23293.1567472925,0.0,1.0
2020-11-30,52.66,52.74,52.66,52.73,24894,45.8276596676437,45.8972801152968,45.8276596676437,45.8885775593401,28605.3891799664,0.0,1.0
2020-12-01,52.73,52.74,52.64,52.74,34119,45.8885775593401,45.8972801152968,45.8102545557304,45.8972801152968,39205.7232036345,0.0,1.0
2020-12-02,52.725,52.73,52.6696,52.73,23721,45.8842262813618,45.8885775593401,45.8360141213621,45.8885775593401,27257.5093089895,0.0,1.0
2020-12-03,52.74,52.78,52.7,52.75,31743,45.8972801152968,45.9320903391233,45.8624698914702,45.9059826712534,36475.4908307092,0.0,1.0
2020-12-04,52.75,52.765,52.735,52.75,22019,45.9059826712534,45.9190365051884,45.8929288373185,45.9059826712534,25301.762045219,0.0,1.0
2020-12-07,52.74,52.78,52.7,52.78,90430,45.8972801152968,45.9320903391233,45.8624698914702,45.9320903391233,103912.000624422,0.0,1.0
2020-12-08,52.79,52.799,52.71,52.79,29996,45.9407928950799,45.9486251954409,45.8711724474269,45.9407928950799,34468.0346204818,0.0,1.0
2020-12-09,52.725,52.76,52.7,52.76,31035,45.8842262813618,45.91468522721,45.8624698914702,45.91468522721,35661.9367397871,0.0,1.0
2020-12-10,52.78,52.78,52.7,52.77,17817,45.9320903391233,45.9320903391233,45.8624698914702,45.9233877831667,20473.295533842,0.0,1.0
2020-12-11,52.8227,52.84,52.78,52.8,86880,45.9692502530581,45.9843056748631,45.9320903391233,45.9494954510366,99832.7392928211,0.0,1.0
2020-12-14,52.83,52.83,52.7407,52.82,47585,45.9756031189065,45.9756031189065,45.8978892942137,45.9669005629499,54679.3381589421,0.0,1.0
2020-12-15,52.795,52.81,52.71,52.71,43782,45.9451441730583,45.9581980069932,45.8711724474269,45.8711724474269,50309.357639483,0.0,1.0
2020-12-16,52.79,52.8545,52.77,52.77,20122,45.9407928950799,45.9969243810002,45.9233877831667,45.9233877831667,23121.9426801352,0.0,1.0
2020-12-17,52.8194,52.85,52.79,52.85,29953,45.9663784095925,45.9930082308198,45.9407928950799,45.9930082308198,34418.6238494229,0.0,1.0
2020-12-18,52.83,52.84,52.81,52.81,12713,45.9756031189065,45.9843056748631,45.9581980069932,45.9581980069932,14608.3519179286,0.0,1.0
2020-12-21,52.82,52.83,52.805,52.82,27483,45.9669005629499,45.9756031189065,45.9538467290149,45.9669005629499,31580.3772327877,0.0,1.0
2020-12-22,52.82,52.9,52.81,52.9,24225,45.9669005629499,46.0365210106029,45.9581980069932,46.0365210106029,27836.6495093069,0.0,1.0
2020-12-23,52.84,52.85,52.81,52.84,28364,45.9843056748631,45.9930082308198,45.9581980069932,45.9843056748631,32592.7234956443,0.0,1.0
2020-12-24,52.84,52.85,52.83,52.85,15361,45.9843056748631,45.9930082308198,45.9756031189065,45.9930082308198,17651.1361449934,0.0,1.0
2020-12-28,52.85,52.85,52.76,52.76,37085,45.9930082308198,45.9930082308198,45.91468522721,45.91468522721,42613.9173189948,0.0,1.0
2020-12-29,52.835,52.85,52.7,52.84,25466,46.0191158986897,46.0321808506813,45.9015313307646,46.0234708826869,29237.7653008825,0.045,1.0
2020-12-30,52.8592,52.8603,52.8297,52.8297,12809,46.0401940212362,46.0411521177156,46.0144996156526,46.0144996156526,14706.1389986258,0.0,1.0
2020-12-31,52.88,52.88,52.8,52.8,13456,46.0583107546647,46.0583107546647,45.9886310107091,45.9886310107091,15448.9660680388,0.0,1.0
2021-01-04,52.885,52.9,52.8,52.8,94892,46.0626657386619,46.0757306906536,45.9886310107091,45.9886310107091,108946.439367445,0.0,1.0
2021-01-05,52.83,52.88,52.75,52.79,73305,46.0147609146924,46.0583107546647,45.9450811707368,45.9799210427146,84162.1921535064,0.0,1.0
2021-01-06,52.81,52.82,52.69,52.69,39356,45.9973409787035,46.006050946698,45.8928213627701,45.8928213627701,45185.0110414487,0.0,1.0
2021-01-07,52.76,52.8,52.75,52.8,30258,45.9537911387313,45.9886310107091,45.9450811707368,45.9886310107091,34739.5076758856,0.0,1.0
2021-01-08,52.72,52.7407,52.57,52.62,38325,45.9189512667535,45.936980900502,45.7883017468367,45.8318515868089,44001.3097917349,0.0,1.0
2021-01-11,52.7357,52.77,52.72,52.72,20535,45.9326259165048,45.9625011067257,45.9189512667535,45.9189512667535,23576.4356574893,0.0,1.0
2021-01-12,52.79,52.79,52.7,52.7,318632,45.9799210427146,45.9799210427146,45.9015313307646,45.9015313307646,365824.535983303,0.0,1.0
2021-01-13,52.7769,52.8,52.765,52.79,19707,45.9685109846419,45.9886310107091,45.9581461227285,45.9799210427146,22625.8007062158,0.0,1.0
2021-01-14,52.8,52.8,52.78,52.79,27015,45.9886310107091,45.9886310107091,45.9712110747202,45.9799210427146,31016.1874500644,0.0,1.0
2021-01-15,52.8023,52.81,52.78,52.8,31274,45.9906343033478,45.9973409787035,45.9712110747202,45.9886310107091,35905.9872779314,0.0,1.0
2021-01-19,52.75,52.8,52.7,52.7,37771,45.9450811707368,45.9886310107091,45.9015313307646,45.9015313307646,43365.2569378636,0.0,1.0
2021-01-20,52.815,52.83,52.7747,52.83,42489,46.0016959627008,46.0147609146924,45.9665947916831,46.0147609146924,48782.0391843712,0.0,1.0
2021-01-21,52.8,52.83,52.79,52.81,38173,45.9886310107091,46.0147609146924,45.9799210427146,45.9973409787035,43826.7970953659,0.0,1.0
2021-01-22,52.84,52.84,52.8,52.8,37513,46.0234708826869,46.0234708826869,45.9886310107091,45.9886310107091,43069.044597974,0.0,1.0
2021-01-25,52.84,52.84,52.73,52.73,53765,46.0234708826869,46.0234708826869,45.9276612347479,45.9276612347479,61728.1257913276,0.0,1.0
2021-01-26,52.85,52.85,52.74,52.74,32651,46.0321808506813,46.0321808506813,45.9363712027424,45.9363712027424,37486.9345338536,0.0,1.0
2021-01-27,52.805,52.81,52.72,52.72,23440,46.0313098538819,46.0356684666888,45.9572134361643,45.9572134361643,26889.2891366553,0.044,1.0
2021-01-28,52.78,52.8078,52.7,52.7,23248,46.0095167898473,46.0337506770538,45.9397789849366,45.9397789849366,26669.0355737612,0.0,1.0
2021-01-29,52.78,52.8,52.78,52.79,23110,46.0095167898473,46.026951241075,46.0095167898473,46.0182340154611,26510.728325431,0.0,1.0
2021-02-01,52.76,52.7746,52.65,52.65,38078,45.9920823386196,46.0048094880158,45.8961928568674,45.8961928568674,43681.328999384,0.0,1.0
2021-02-02,52.78,52.7999,52.7,52.7,21234,46.0095167898473,46.0268640688188,45.9397789849366,45.9397789849366,24358.6674713199,0.0,1.0
2021-02-03,52.8,52.83,52.7745,52.83,25604,46.026951241075,46.0531029179165,46.0047223157597,46.0531029179165,29371.7303351076,0.0,1.0
2021-02-04,52.82,52.84,52.7662,52.84,29480,46.0443856923027,46.0618201435303,45.9974870185002,46.0618201435303,33818.0991360323,0.0,1.0
2021-02-05,52.7815,52.82,52.78,52.82,42962,46.0108243736894,46.0443856923027,46.0095167898473,46.0443856923027,49284.0290055027,0.0,1.0
2021-02-08,52.81,52.82,52.78,52.82,27158,46.0356684666888,46.0443856923027,46.0095167898473,46.0443856923027,31154.4076097818,0.0,1.0
2021-02-09,52.79,52.83,52.79,52.81,25040,46.0182340154611,46.0531029179165,46.0182340154611,46.0356684666888,28724.7354941062,0.0,1.0
2021-02-10,52.86,52.89,52.78,52.78,16088,46.079254594758,46.1054062715995,46.0095167898473,46.0095167898473,18455.4131241685,0.0,1.0
2021-02-11,52.87,52.9,52.76,52.76,22252,46.0879718203718,46.1141234972134,45.9920823386196,45.9920823386196,25526.470216248,0.0,1.0
2021-02-12,52.77,52.85,52.74,52.74,23964,46.0007995642335,46.0705373691442,45.9746478873919,45.9746478873919,27490.3978187204,0.0,1.0
2021-02-16,52.75,52.7913,52.74,52.77,39267,45.9833651130058,46.0193672547909,45.9746478873919,46.0007995642335,45045.2950737646,0.0,1.0
2021-02-17,52.79,52.79,52.72,52.78,50004,46.0182340154611,46.0182340154611,45.9572134361643,46.0095167898473,57362.2872862335,0.0,1.0
2021-02-18,52.7545,52.7799,52.75,52.77,24280,45.987287864532,46.0094296175912,45.9833651130058,46.0007995642335,27852.898474317,0.0,1.0
2021-02-19,52.76,52.78,52.7487,52.78,23046,45.9920823386196,46.0095167898473,45.982231873676,46.0095167898473,26437.310471133,0.0,1.0
2021-02-22,52.7,52.76,52.7,52.76,29051,45.9397789849366,45.9920823386196,45.9397789849366,45.9920823386196,33325.9700814408,0.0,1.0
2021-02-23,52.76,52.76,52.65,52.65,65397,45.9920823386196,45.9920823386196,45.8961928568674,45.8961928568674,75020.4283988842,0.0,1.0
2021-02-24,52.68,52.7,52.65,52.7,69012,45.9624437715326,45.9798934464648,45.9362692591342,45.9798934464648,79098.3216225705,0.046,1.0
2021-02-25,52.3415,52.8,52.33,52.8,53204,45.6671080233043,46.067141821126,45.6570744602183,46.067141821126,60979.9325277814,0.0,1.0
2021-02-26,52.47,52.47,52.34,52.34,30154,45.779222184744,45.779222184744,45.6657992976844,45.6657992976844,34561.102275068,0.0,1.0
2021-03-01,52.46,52.53,52.42,52.53,44049,45.7704973472779,45.8315712095407,45.7355979974134,45.8315712095407,50486.9003818555,0.0,1.0
2021-03-02,52.47,52.47,52.38,52.43,34665,45.779222184744,45.779222184744,45.7006986475489,45.7443228348795,39731.399163137,0.0,1.0
2021-03-03,52.3984,52.4699,52.3501,52.43,26351,45.7167523484866,45.7791349363693,45.6746113835252,45.7443228348795,30202.2818216594,0.0,1.0
2021-03-04,52.4675,52.54,52.4,52.42,28557,45.7770409753775,45.8402960470068,45.7181483224811,45.7355979974134,32730.695684457,0.0,1.0
2021-03-05,52.3586,52.4,52.2843,52.38,42312,45.6820274953714,45.7181483224811,45.6172019529981,45.7006986475489,48496.0323493625,0.0,1.0
2021-03-08,52.27,52.37,52.17,52.3,418837,45.6047254354215,45.6919738100828,45.5174770607603,45.6308999478199,480051.349525193,0.0,1.0
2021-03-09,52.2998,52.345,52.23,52.23,74468,45.6307254510706,45.6701617164175,45.569826085557,45.569826085557,85351.733243343,0.0,1.0
2021-03-10,52.38,52.38,52.2905,52.33,32232,45.7006986475489,45.7006986475489,45.6226113522271,45.6570744602183,36942.8085338593,0.0,1.0
2021-03-11,52.43,52.43,52.38,52.41,62998,45.7443228348795,45.7443228348795,45.7006986475489,45.7268731599473,72205.3565405829,0.0,1.0
2021-03-12,52.33,52.3541,52.31,52.32,26557,45.6570744602183,45.6781013185116,45.639624785286,45.6483496227521,30438.3893718572,0.0,1.0
2021-03-15,52.3,52.37,52.22,52.22,61708,45.6308999478199,45.6919738100828,45.5611012480909,45.5611012480909,70726.818968956,0.0,1.0
2021-03-16,52.34,52.3712,52.25,52.25,26338,45.6657992976844,45.6930207905787,45.5872757604893,45.5872757604893,30187.3818306275,0.0,1.0
2021-03-17,52.3899,52.42,52.2757,52.35,38399,45.7093362366403,45.7355979974134,45.6096985927772,45.6745241351505,44011.135048761,0.0,1.0
2021-03-18,52.2966,52.35,52.25,52.35,41031,45.6279335030814,45.6745241351505,45.5872757604893,45.6745241351505,47027.8101561424,0.0,1.0
2021-03-19,52.3101,52.36,52.19,52.19,23547,45.6397120336607,45.6832489726166,45.5349267356926,45.5349267356926,26988.4683713944,0.0,1.0
2021-03-22,52.31,52.3496,52.3,52.34,42725,45.639624785286,45.6741751416519,45.6308999478199,45.6657992976844,48969.3936029144,0.0,1.0
2021-03-23,52.3871,52.39,52.32,52.38,25689,45.7068932821498,45.709423485015,45.6483496227521,45.7006986475489,29443.5284321889,0.0,1.0
2021-03-24,52.3735,52.41,52.28,52.28,13549,45.6950275031959,45.7268731599473,45.6134502728877,45.6134502728877,15529.2291147077,0.0,1.0
2021-03-25,52.385,52.41,52.28,52.28,17833,45.7050610662819,45.7268731599473,45.6134502728877,45.6134502728877,20439.3492362966,0.0,1.0
2021-03-26,52.365,52.4,52.34,52.355,57960,45.6876113913497,45.7181483224811,45.6657992976844,45.6788865538836,66431.0369391438,0.0,1.0
2021-03-29,52.305,52.35,52.29,52.29,22755,45.666671781431,45.7059605727543,45.6535755176566,45.6535755176566,26062.7768254388,0.036,1.0
2021-03-30,52.29,52.31,52.26,52.29,42433,45.6535755176566,45.6710372026892,45.6273829901077,45.6535755176566,48601.2660529046,0.0,1.0
2021-03-31,52.2731,52.3,52.22,52.22,25966,45.6388203938041,45.6623063601729,45.5924596200426,45.5924596200426,29740.5433113313,0.0,1.0
2021-04-01,52.2621,52.29,52.22,52.24,97465,45.6292164670362,45.6535755176566,45.5924596200426,45.6099213050752,111632.98366475,0.0,1.0
2021-04-05,52.215,52.2512,52.09,52.09,77250,45.5880941987845,45.6196998486934,45.4789586673309,45.4789586673309,88479.433520771,0.0,1.0
2021-04-06,52.2972,52.32,52.19,52.19,128442,45.6598617242683,45.6797680452054,45.5662670924937,45.5662670924937,147112.950165371,0.0,1.0
2021-04-07,52.3137,52.34,52.22,52.22,27756,45.6742676144202,45.697229730238,45.5924596200426,45.5924596200426,31790.7463663757,0.0,1.0
2021-04-08,52.35,52.35,52.31,52.34,22016,45.7059605727543,45.7059605727543,45.6710372026892,45.697229730238,25216.352212211,0.0,1.0
2021-04-09,52.345,52.35,52.32,52.34,18762,45.7015951514962,45.7059605727543,45.6797680452054,45.697229730238,21489.335038404,0.0,1.0
2021-04-12,52.3052,52.34,52.291,52.34,32657,45.6668463982813,45.697229730238,45.6544486019082,45.697229730238,37404.1794237906,0.0,1.0
2021-04-13,52.3693,52.37,52.2,52.2,20395,45.7228110988107,45.7234222577869,45.57499793501,45.57499793501,23359.7158143188,0.0,1.0
2021-04-14,52.38,52.38,52.3234,52.3633,32880,45.7321531003032,45.7321531003032,45.682736531661,45.717572593301,37659.5957820447,0.0,1.0
2021-04-15,52.3662,52.45,52.28,52.28,30683,45.7201045376307,45.7932689979172,45.6448446751403,45.6448446751403,35143.2292390656,0.0,1.0
2021-04-16,52.375,52.4,52.3571,52.38,59643,45.727787679045,45.7496147853357,45.7121594709409,45.7321531003032,68312.9948670467,0.0,1.0
2021-04-19,52.345,52.38,52.3,52.3,15048,45.7015951514962,45.7321531003032,45.6623063601729,45.6623063601729,17235.4500403956,0.0,1.0
2021-04-20,52.41,52.42,52.33,52.34,18896,45.758345627852,45.7670764703683,45.6884988877217,45.697229730238,21642.8139263235,0.0,1.0
2021-04-21,52.4169,52.4593,52.3601,52.41,58584,45.7643699091883,45.8013886814573,45.7147787236958,45.758345627852,67100.0535065482,0.0,1.0
2021-04-22,52.4057,52.44,52.381,52.44,54758,45.75459136557,45.7845381554009,45.7330261845548,45.7845381554009,62717.8876469953,0.0,1.0
2021-04-23,52.4004,52.45,52.35,52.36,20531,45.7499640190364,45.7932689979172,45.7059605727543,45.7146914152706,23515.4854319087,0.0,1.0
2021-04-26,52.405,52.417,52.361,52.4,17574,45.7539802065939,45.7644572176134,45.7155644995222,45.7496147853357,20128.6416141622,0.0,1.0
2021-04-27,52.45,52.45,52.36,52.36,19553,45.7932689979172,45.7932689979172,45.7146914152706,45.7146914152706,22395.3186230632,0.0,1.0
2021-04-28,52.375,52.3888,52.32,52.33,26807,45.7627110491102,45.7747688135489,45.7146547415646,45.7233922520274,30680.3638336304,0.04,1.0
2021-04-29,52.31,52.4,52.31,52.4,28303,45.7059172311017,45.7845548252672,45.7059172311017,45.7845548252672,32392.522012282,0.0,1.0
2021-04-30,52.375,52.4,52.34,52.34,25525,45.7627110491102,45.7845548252672,45.7321297624902,45.7321297624902,29213.1266778609,0.0,1.0
2021-05-03,52.38,52.409,52.35,52.35,19921,45.7670798043416,45.7924185846838,45.7408672729531,45.7408672729531,22799.4004524845,0.0,1.0
2021-05-04,52.39,52.437,52.31,52.31,28459,45.7758173148044,45.8168836139797,45.7059172311017,45.7059172311017,32571.0625710184,0.0,1.0
2021-05-05,52.44,52.44,52.33,52.33,21000,45.8195048671186,45.8195048671186,45.7233922520274,45.7233922520274,24034.3059837445,0.0,1.0
2021-05-06,52.35,52.46,52.35,52.42,18513,45.7408672729531,45.8369798880443,45.7408672729531,45.8020298461929,21187.9574608125,0.0,1.0
2021-05-07,52.49,52.52,52.4181,52.52,21851,45.8631924194328,45.8894049508213,45.800369719205,45.8894049508213,25008.2676214667,0.0,1.0
2021-05-10,52.475,52.51,52.4494,52.45,671162,45.8500861537385,45.8806674403585,45.8277181269537,45.8282423775814,768138.708221998,0.0,1.0
2021-05-11,52.47,52.47,52.35,52.35,47363,45.8457173985071,45.8457173985071,45.7408672729531,45.7408672729531,54206.515919433,0.0,1.0
2021-05-12,52.41,52.44,52.3409,52.44,140957,45.7932923357301,45.8195048671186,45.7329161384319,45.8195048671186,161323.984216699,0.0,1.0
2021-05-13,52.46,52.62,52.36,52.6,108142,45.8369798880443,45.9767800554497,45.7496047834159,45.959305034524,123767.519890195,0.0,1.0
2021-05-14,52.45,52.48,52.43,52.4674,21286,45.8282423775814,45.8544549089699,45.8107673566558,45.8434456457868,24361.6303414279,0.0,1.0
2021-05-17,52.48,52.49,52.45,52.45,141694,45.8544549089699,45.8631924194328,45.8282423775814,45.8282423775814,162167.473907652,0.0,1.0
2021-05-18,52.48,52.48,52.45,52.46,31740,45.8544549089699,45.8544549089699,45.8282423775814,45.8369798880443,36326.1367582882,0.0,1.0
2021-05-19,52.4457,52.54,52.41,52.51,2264313,45.8244852480824,45.906879971747,45.7932923357301,45.8806674403585,2591485.30880812,0.0,1.0
2021-05-20,52.4827,52.49,52.31,52.31,40397,45.8568140367949,45.8631924194328,45.7059172311017,45.7059172311017,46233.9932773966,0.0,1.0
2021-05-21,52.47,52.5,52.45,52.45,25850,45.8457173985071,45.8719299298956,45.8282423775814,45.8282423775814,29585.0861752284,0.0,1.0
2021-05-24,52.52,52.55,52.45,52.46,665131,45.8894049508213,45.9156174822098,45.8282423775814,45.8369798880443,761236.284441618,0.0,1.0
2021-05-25,52.5,52.55,52.37,52.55,88562,45.8719299298956,45.9156174822098,45.7583422938787,45.9156174822098,101358.390787256,0.0,1.0
2021-05-26,52.47,52.5,52.44,52.44,64587,45.8684349257105,45.8946604459653,45.8422094054556,45.8422094054556,73882.6143836977,0.026,1.0
2021-05-27,52.45,52.4869,52.42,52.42,64073,45.8509512455406,45.883208635454,45.8247257252858,45.8247257252858,73294.6374875232,0.0,1.0
2021-05-28,52.47,52.5,52.28,52.28,82678,45.8684349257105,45.8946604459653,45.7023399640965,45.7023399640965,94577.3420659786,0.0,1.0
2021-06-01,52.46,52.4881,52.43,52.48,446039,45.8596930856255,45.8842576562642,45.8334675653707,45.8771767657954,510234.682476198,0.0,1.0
2021-06-02,52.475,52.49,52.4,52.47,46403,45.872805845753,45.8859186058804,45.8072420451159,45.8684349257105,53081.5017766226,0.0,1.0
2021-06-03,52.42,52.435,52.4,52.41,15708,45.8247257252858,45.8378384854132,45.8072420451159,45.8159838852008,17968.7569749195,0.0,1.0
2021-06-04,52.47,52.48,52.4502,52.4676,43689,45.8684349257105,45.8771767657954,45.8511260823423,45.8663368840901,49976.8922509076,0.0,1.0
2021-06-07,52.46,52.47,52.43,52.45,31815,45.8596930856255,45.8684349257105,45.8334675653707,45.8509512455406,36393.9395949238,0.0,1.0
2021-06-08,52.48,52.54,52.478,52.48,71986,45.8771767657954,45.9296278063051,45.8754283977784,45.8771767657954,82346.5074864116,0.0,1.0
2021-06-09,52.59,52.68,52.5001,52.68,90944,45.9733370067298,46.0520135674943,45.8947478643662,46.0520135674943,104033.017209516,0.0,1.0
2021-06-10,52.54,52.55,52.5064,52.52,23418,45.9296278063051,45.93836964639,45.9002552236197,45.9121441261352,26788.4104175366,0.0,1.0
2021-06-11,52.52,52.5425,52.46,52.47,82587,45.9121441261352,45.9318132663263,45.8596930856255,45.8684349257105,94473.2449890294,0.0,1.0
2021-06-14,52.48,52.52,52.4733,52.52,39901,45.8771767657954,45.9121441261352,45.8713197329385,45.9121441261352,45643.7084324078,0.0,1.0
2021-06-15,52.48,52.48,52.4593,52.48,72366,45.8771767657954,45.8771767657954,45.8590811568196,45.8771767657954,82781.1985769686,0.0,1.0
2021-06-16,52.49,52.64,52.39,52.64,28266,45.8859186058804,46.0170462071546,45.7985002050309,46.0170462071546,32334.1535939059,0.0,1.0
2021-06-17,52.37,52.4345,52.23,52.35,20854,45.781016524861,45.8374013934089,45.6586307636718,45.7635328446911,23855.3894801993,0.0,1.0
2021-06-18,52.33,52.4,52.29,52.4,29995,45.7460491645212,45.8072420451159,45.7110818041815,45.8072420451159,34311.9980559403,0.0,1.0
2021-06-21,52.35,52.3597,52.27,52.33,96953,45.7635328446911,45.7720124295735,45.6935981240116,45.7460491645212,110906.856059929,0.0,1.0
2021-06-22,52.38,52.39,52.35,52.37,31011,45.789758364946,45.7985002050309,45.7635328446911,45.781016524861,35474.224761219,0.0,1.0
2021-06-23,52.3412,52.41,52.3402,52.381,43025,45.7558400254164,45.8159838852008,45.7549658414079,45.7906325489545,49217.3267663553,0.0,1.0
2021-06-24,52.365,52.43,52.35,52.3783,33178,45.7766456048186,45.8334675653707,45.7635328446911,45.7882722521315,37953.1079013164,0.0,1.0
2021-06-25,52.37,52.4,52.28,52.28,23518,45.781016524861,45.8072420451159,45.7023399640965,45.7023399640965,26902.8028097884,0.0,1.0
2021-06-28,52.3498,52.37,52.32,52.34,19703,45.7948286321952,45.812499292606,45.7687600341636,45.7862557375405,22523.2442222714,0.036,1.0
2021-06-29,52.3691,52.46,52.12,52.46,120096,45.811711985954,45.8912299578024,45.5938030003938,45.8912299578024,137286.278136218,0.0,1.0
2021-06-30,52.365,52.3965,52.35,52.36,85321,45.8081253667617,45.8356810995805,45.795003589229,45.8037514409175,97533.6608784662,0.0,1.0
2021-07-01,52.361,52.45,52.32,52.45,29320,45.8046262260863,45.8824821061139,45.7687600341636,45.8824821061139,33516.8005175353,0.0,1.0
2021-07-02,52.39,52.4,52.35,52.36,28400,45.829994995983,45.8387428476714,45.795003589229,45.8037514409175,32465.1137345839,0.0,1.0
2021-07-06,52.43,52.45,52.37,52.37,23232,45.8649864027369,45.8824821061139,45.812499292606,45.812499292606,26557.3775451357,0.0,1.0
2021-07-07,52.46,52.48,52.42,52.42,29160,45.8912299578024,45.9087256611793,45.8562385510484,45.8562385510484,33333.8984683263,0.0,1.0
2021-07-08,52.47,52.5,52.315,52.46,23528,45.8999778094909,45.9262213645563,45.7643861083193,45.8912299578024,26895.7463361722,0.0,1.0
2021-07-09,52.45,52.4918,52.4301,52.4773,20165,45.8824821061139,45.9190481261718,45.8650738812538,45.9063637412235,23051.3738893622,0.0,1.0
2021-07-12,52.44,52.46,52.35,52.43,15119,45.8737342544254,45.8912299578024,45.795003589229,45.8649864027369,17283.1005124357,0.0,1.0
2021-07-13,52.46,52.5,52.4,52.41,24902,45.8912299578024,45.9262213645563,45.8387428476714,45.8474906993599,28466.4176837538,0.0,1.0
2021-07-14,52.45,52.4799,52.41,52.4245,46778,45.8824821061139,45.9086381826625,45.8474906993599,45.8601750843082,53473.7003618439,0.0,1.0
2021-07-15,52.4456,52.49,52.43,52.476,34199,45.8786330513709,45.9174735128678,45.8649864027369,45.905226520504,39094.1698805999,0.0,1.0
2021-07-16,52.42,52.469,52.39,52.39,23807,45.8562385510484,45.899103024322,45.829994995983,45.829994995983,27214.6817844803,0.0,1.0
2021-07-19,52.49,52.561,52.4,52.4,53719,45.9174735128678,45.9795832598561,45.8387428476714,45.8387428476714,61408.2198840886,0.0,1.0
2021-07-20,52.51,52.5766,52.47,52.5766,2755518,45.9349692162448,45.9932299084901,45.8999778094909,45.9932299084901,3149936.80520047,0.0,1.0
2021-07-21,52.49,52.54,52.48,52.51,34918,45.9174735128678,45.9612127713103,45.9087256611793,45.9349692162448,39916.0859642325,0.0,1.0
2021-07-22,52.53,52.56,52.48,52.49,30919,45.9524649196218,45.9787084746872,45.9087256611793,45.9174735128678,35344.6778718169,0.0,1.0
2021-07-23,52.52,52.55,52.4,52.4,11164,45.9437170679333,45.9699606229987,45.8387428476714,45.8387428476714,12761.9904835526,0.0,1.0
2021-07-26,52.5094,52.54,52.46,52.53,29213,45.9344443451435,45.9612127713103,45.8912299578024,45.9524649196218,33394.4847721268,0.0,1.0
2021-07-27,52.525,52.55,52.5,52.51,10327,45.9480909937775,45.9699606229987,45.9262213645563,45.9349692162448,11805.1841386285,0.0,1.0
2021-07-28,52.51,52.54,52.45,52.46,13269,45.9778336895184,46.0041017339039,45.9252976007473,45.9340536155425,15154.1543845908,0.049,1.0
2021-07-29,52.47,52.5101,52.46,52.5,14615,45.9428096303376,45.9779212496663,45.9340536155425,45.9690776747232,16691.3833997132,0.0,1.0
2021-07-30,52.52,52.66,52.38,52.66,13424,45.9865897043136,46.1091739114462,45.864005497181,46.1091739114462,15331.1755564659,0.0,1.0
2021-08-02,52.55,52.56,52.52,52.52,10262,46.0128577486991,46.0216137634943,45.9865897043136,45.9865897043136,11719.9436502126,0.0,1.0
2021-08-03,52.57,52.6132,52.48,52.55,90862,46.0303697782895,46.0681957622047,45.9515656451328,46.0128577486991,103770.953025299,0.0,1.0
2021-08-04,52.53,52.5884,52.5,52.5,21267,45.9953457191088,46.0464808455126,45.9690776747232,45.9690776747232,24288.4468533493,0.0,1.0
2021-08-05,52.49,52.58,52.49,52.58,12935,45.960321659928,46.0391257930847,45.960321659928,46.0391257930847,14772.7023110017,0.0,1.0
2021-08-06,52.43,52.4896,52.42,52.42,8402,45.9077855711569,45.9599714193362,45.8990295563617,45.8990295563617,9595.68958771057,0.0,1.0
2021-08-09,52.39,52.43,52.39,52.43,26233,45.8727615119762,45.9077855711569,45.8727615119762,45.9077855711569,29959.9767858142,0.0,1.0
2021-08-10,52.35,52.42,51.81,52.35,35169,45.8377374527954,45.8990295563617,45.3649126538554,45.8377374527954,40165.5328624367,0.0,1.0
2021-08-11,52.4,52.4399,52.35,52.35,11622,45.8815175267713,45.9164540258041,45.8377374527954,45.8377374527954,13273.1616744076,0.0,1.0
2021-08-12,52.38,52.4232,52.37,52.37,12431,45.864005497181,45.9018314810962,45.8552494823858,45.8552494823858,14197.0979843883,0.0,1.0
2021-08-13,52.41,52.46,52.38,52.41,13456,45.8902735415665,45.9340536155425,45.864005497181,45.8902735415665,15367.7218629176,0.0,1.0
2021-08-16,52.45,52.5,52.44,52.5,31654,45.9252976007473,45.9690776747232,45.9165415859521,45.9690776747232,36151.1495131386,0.0,1.0
2021-08-17,52.43,52.45,52.4219,52.45,13960,45.9077855711569,45.9252976007473,45.9006931991728,45.9252976007473,15943.326189531,0.0,1.0
2021-08-18,52.41,52.44,52.39,52.4,30487,45.8902735415665,45.9165415859521,45.8727615119762,45.8815175267713,34818.3513997301,0.0,1.0
2021-08-19,52.42,52.4338,52.39,52.402,14709,45.8990295563617,45.9111128567791,45.8727615119762,45.8832687297304,16798.7381749149,0.0,1.0
2021-08-20,52.41,52.48,52.39,52.39,12033,45.8902735415665,45.9515656451328,45.8727615119762,45.8727615119762,13742.5532978959,0.0,1.0
2021-08-23,52.44,52.44,52.3475,52.4,57943,45.9165415859521,45.9165415859521,45.8355484490966,45.8815175267713,66175.0823352432,0.0,1.0
2021-08-24,52.4305,52.48,52.4284,52.48,18198,45.9082233718967,45.9515656451328,45.9063846087897,45.9515656451328,20783.427650221,0.0,1.0
2021-08-25,52.39,52.439,52.38,52.39,35158,45.8727615119762,45.9156659844726,45.864005497181,45.8727615119762,40152.9700695939,0.0,1.0
2021-08-26,52.39,52.429,52.37,52.37,14368,45.8727615119762,45.9069099696774,45.8552494823858,45.8552494823858,16409.2915967895,0.0,1.0
2021-08-27,52.435,52.45,52.3455,52.36,9284,45.9410584273786,45.9542007154765,45.8626427750615,45.8753469868894,10596.3283534166,0.033,1.0
2021-08-30,52.446,52.45,52.4,52.4,13424,45.950696105317,45.9542007154765,45.9103930884836,45.9103930884836,15321.5329401405,0.0,1.0
2021-08-31,52.46,52.5,52.17,52.37,15023,45.962962240875,45.9980083424693,45.7088780043166,45.8841085122879,17146.5576102302,0.0,1.0
2021-09-01,52.47,52.66,52.447,52.66,55654,45.9717237662736,46.1381927488463,45.9515722578569,46.1381927488463,63520.902432254,0.0,1.0
2021-09-02,52.48,52.54,52.4704,52.54,21988,45.9804852916722,46.0330544440636,45.9720742272895,46.0330544440636,25096.0865828225,0.0,1.0
2021-09-03,52.48,52.5,52.47,52.47,9120,45.9804852916722,45.9980083424693,45.9717237662736,45.9717237662736,10409.1463359715,0.0,1.0
2021-09-07,52.41,52.489,52.39,52.39,12347,45.9191546138822,45.9883706645309,45.9016315630851,45.9016315630851,14092.2949353333,0.0,1.0
2021-09-08,52.4135,52.463,52.405,52.41,9372,45.9222211477717,45.9655906984946,45.9147738511829,45.9191546138822,10696.7674847286,0.0,1.0
2021-09-09,52.46,52.4919,52.38,52.38,13818,45.962962240875,45.9909115068965,45.8928700376865,45.8928700376865,15771.2263235147,0.0,1.0
2021-09-10,52.48,52.5,52.4,52.4,13702,45.9804852916722,45.9980083424693,45.9103930884836,45.9103930884836,15638.8292867852,0.0,1.0
2021-09-13,52.46,52.51,52.43,52.51,19065,45.962962240875,46.0067698678679,45.9366776646793,46.0067698678679,21759.909527993,0.0,1.0
2021-09-14,52.465,52.49,52.36,52.4,8928,45.9673430035743,45.9892468170707,45.8753469868894,45.9103930884836,10190.0064131089,0.0,1.0
2021-09-15,52.465,52.5039,52.451,52.5039,7943,45.9673430035743,46.0014253373747,45.9550768680163,46.0014253373747,9065.77295467341,0.0,1.0
2021-09-16,52.44,52.53,52.44,52.46,18722,45.9454391900779,46.024292918665,45.9454391900779,45.962962240875,21368.4251866292,0.0,1.0
2021-09-17,52.41,52.46,52.38,52.38,14171,45.9191546138822,45.962962240875,45.8928700376865,45.8928700376865,16174.1242025276,0.0,1.0
2021-09-20,52.48,52.48,52.4,52.4,12971,45.9804852916722,45.9804852916722,45.9103930884836,45.9103930884836,14804.4996846366,0.0,1.0
2021-09-21,52.41,52.5,52.41,52.455,12093,45.9191546138822,45.9980083424693,45.9191546138822,45.9585814781757,13802.3910790464,0.0,1.0
2021-09-22,52.42,52.49,52.4082,52.46,8659,45.9279161392808,45.9892468170707,45.9175775393105,45.962962240875,9882.98225034836,0.0,1.0
2021-09-23,52.365,52.4,52.3358,52.38,8019,45.8797277495887,45.9103930884836,45.8541440954248,45.8928700376865,9152.5158408065,0.0,1.0
2021-09-24,52.34,52.3688,52.3033,52.34,18418,45.8578239360922,45.8830571292401,45.8256691378795,45.8578239360922,21021.4536420968,0.0,1.0
2021-09-27,52.34,52.42,52.19,52.21,14043,45.8578239360922,45.9279161392808,45.7264010551138,45.7439241059109,16028.0309206193,0.0,1.0
2021-09-28,52.2,52.28,52.2,52.22,26077,45.7667040719472,45.8368446145862,45.7667040719472,45.7842392076069,29742.5700102875,0.036,1.0
2021-09-29,52.26,52.3026,52.23,52.23,96245,45.8193094789264,45.8566593178817,45.7930067754368,45.7930067754368,109773.886974733,0.0,1.0
2021-09-30,52.25,52.275,52.245,52.275,11425,45.8105419110965,45.8324608306712,45.8061581271816,45.8324608306712,13030.9798814103,0.0,1.0
2021-10-01,52.325,52.35,52.26,52.27,19181,45.8762986698206,45.8982175893953,45.8193094789264,45.8280770467563,21877.2188276,0.0,1.0
2021-10-04,52.3,52.33,52.26,52.26,28340,45.8543797502459,45.8806824537355,45.8193094789264,45.8193094789264,32323.6735088986,0.0,1.0
2021-10-05,52.24,52.325,52.24,52.325,38668,45.8017743432667,45.8762986698206,45.8017743432667,45.8762986698206,44103.4512082601,0.0,1.0
2021-10-06,52.2647,52.3199,52.23,52.23,19867,45.8234302358064,45.8718272102274,45.7930067754368,45.7930067754368,22659.6479040681,0.0,1.0
2021-10-07,52.2332,52.29,52.2093,52.25,8877,45.7958123971423,45.845612182416,45.7748579100289,45.8105419110965,10124.8147402432,0.0,1.0
2021-10-08,52.18,52.23,52.1604,52.19,12551,45.7491689362874,45.7930067754368,45.7319845033409,45.7579365041173,14315.258511298,0.0,1.0
2021-10-11,52.13,52.21,52.13,52.13,9887,45.705331097138,45.775471639777,45.705331097138,45.705331097138,11276.7875787749,0.0,1.0
2021-10-12,52.12,52.14,52.0,52.0,142799,45.6965635293082,45.7140986649679,45.5913527153497,45.5913527153497,162871.850860875,0.0,1.0
2021-10-13,52.1,52.15,52.1,52.14,20342,45.6790283936484,45.7228662327978,45.6790283936484,45.7140986649679,23201.417308328,0.0,1.0
2021-10-14,52.1855,52.1999,51.61,52.1,12350,45.7539910985938,45.7666163962689,45.2494175699845,45.6790283936484,14086.0045107586,0.0,1.0
2021-10-15,52.11,52.1695,52.09,52.1,13214,45.6877959614783,45.739962990066,45.6702608258185,45.6790283936484,15071.4545429282,0.0,1.0
2021-10-18,52.04,52.08,52.0271,52.05,41620,45.6264229866692,45.6614932579887,45.6151128241686,45.635190554499,47470.4054848397,0.0,1.0
2021-10-19,52.05,52.24,52.01,52.24,30290,45.635190554499,45.8017743432667,45.6001202831795,45.8017743432667,34547.7794842816,0.0,1.0
2021-10-20,52.04,52.08,52.02,52.02,16485,45.6264229866692,45.6614932579887,45.6088878510094,45.6088878510094,18802.2497457372,0.0,1.0
2021-10-21,51.985,52.03,51.9516,51.98,163588,45.5782013636048,45.6176554188393,45.5489176870531,45.5738175796899,186583.101692791,0.0,1.0
2021-10-22,51.992,52.02,51.94,51.9688,22433,45.5843386610858,45.6088878510094,45.5387473083704,45.5639979037204,25586.3432542386,0.0,1.0
2021-10-25,52.01,52.05,51.96,51.96,25491,45.6001202831795,45.635190554499,45.5562824440302,45.5562824440302,29074.1976505058,0.0,1.0
2021-10-26,51.98,52.0399,51.94,51.94,19679,45.5738175796899,45.6263353109909,45.5387473083704,45.5387473083704,22445.2212766978,0.0,1.0
2021-10-27,51.97,52.05,51.94,52.05,31508,45.5966132560476,45.6668023855547,45.5702923324824,45.6668023855547,35912.1137090772,0.036,1.0
2021-10-28,51.975,52.0286,51.89,51.89,18462,45.6010000766418,45.6480267934115,45.5264241265405,45.5264241265405,21042.5746888722,0.0,1.0
2021-10-29,51.9847,52.0,51.92,51.925,15949,45.6095105085945,45.6229341796127,45.5527450501056,45.5571318706998,18178.3134932739,0.0,1.0
2021-11-01,51.93,51.945,51.89,51.89,8256,45.561518691294,45.5746791530766,45.5264241265405,45.5264241265405,9410.00415075987,0.0,1.0
2021-11-02,51.97,52.0238,51.95,51.979,14796,45.5966132560476,45.6438154456411,45.5790659736708,45.6045095331171,16864.1498806496,0.0,1.0
2021-11-03,51.97,51.98,51.82,51.98,11825,45.5966132560476,45.605386897236,45.4650086382218,45.605386897236,13477.8705284321,0.0,1.0
2021-11-04,52.0715,52.08,51.995,52.0,14659,45.6856657141097,45.6931233091198,45.6185473590185,45.6229341796127,16708.0003447176,0.0,1.0
2021-11-05,52.1399,52.15,52.05,52.09,75182,45.7456774198383,45.7545387974385,45.6668023855547,45.7018969503082,85690.7621199646,0.0,1.0
2021-11-08,52.06,52.12,52.045,52.08,18237,45.6755760267431,45.7282178738734,45.6624155649605,45.6931233091198,20786.1247211007,0.0,1.0
2021-11-09,52.08,52.16,52.0768,52.12,18590,45.6931233091198,45.7633124386269,45.6903157439396,45.7282178738734,21188.4662260933,0.0,1.0
2021-11-10,51.93,52.12,51.93,52.12,13405,45.561518691294,45.7282178738734,45.561518691294,45.7282178738734,15278.7191910049,0.0,1.0
2021-11-11,51.8909,51.95,51.83,51.93,13246,45.5272137542474,45.5790659736708,45.4737822794102,45.561518691294,15097.494547113,0.0,1.0
2021-11-12,51.875,51.9,51.87,51.89,13816,45.5132636647579,45.5351977677289,45.5088768441637,45.5264241265405,15747.1677988007,0.0,1.0
2021-11-15,51.82,51.89,51.59,51.85,21074,45.4650086382218,45.5264241265405,45.2632148908889,45.4913295617869,24019.6738702899,0.0,1.0
2021-11-16,51.82,51.855,51.82,51.83,18924,45.4650086382218,45.4957163823811,45.4650086382218,45.4737822794102,21569.1519560295,0.0,1.0
2021-11-17,51.865,51.88,51.82,51.82,13856,45.5044900235695,45.5176504853521,45.4650086382218,45.4650086382218,15792.7589041823,0.0,1.0
2021-11-18,51.87,51.89,51.84,51.84,20676,45.5088768441637,45.5264241265405,45.4825559205986,45.4825559205986,23566.0423717431,0.0,1.0
2021-11-19,51.85,51.9931,51.85,51.89,27356,45.4913295617869,45.6168803671928,45.4913295617869,45.5264241265405,31179.7569704684,0.0,1.0
2021-11-22,51.73,51.87,51.73,51.82,12717,45.3860458675263,45.5088768441637,45.3860458675263,45.4650086382218,14494.5521784415,0.0,1.0
2021-11-23,51.71,51.765,51.7,51.73,51086,45.3684985851495,45.4167536116856,45.3597249439611,45.3860458675263,58226.6802380958,0.0,1.0
2021-11-24,51.688,51.69,51.66,51.66,38768,45.3491965745351,45.3509513027727,45.3246303792076,45.3246303792076,44186.8993358355,0.0,1.0
2021-11-26,51.73,51.79,51.7,51.7,11165,45.4211404322798,45.473822984492,45.3947991561737,45.3947991561737,12715.7848636829,0.04,1.0
2021-11-29,51.79,51.79,51.67,51.67,63698,45.473822984492,45.473822984492,45.3684578800677,45.3684578800677,72545.4602997649,0.0,1.0
2021-11-30,51.78,51.9,51.7606,51.9,57414,45.4650425591233,45.5704076635477,45.4480085339081,45.5704076635477,65388.6316313024,0.0,1.0
2021-12-01,51.7879,51.795,51.73,51.73,5752,45.4719790951646,45.4782131971764,45.4211404322798,45.4211404322798,6550.93547119607,0.0,1.0
2021-12-02,51.79,51.8,51.7204,51.79,93878,45.473822984492,45.4826034098607,45.4127112239259,45.473822984492,106917.371377772,0.0,1.0
2021-12-03,51.8252,51.87,51.7,51.7,31269,45.5047300817899,45.5440663874416,45.3947991561737,45.3947991561737,35612.1698972235,0.0,1.0
2021-12-06,51.78,51.8259,51.78,51.82,17671,45.4650425591233,45.5053447115657,45.4650425591233,45.5001642605981,20125.4486633355,0.0,1.0
2021-12-07,51.7573,51.8,51.7418,51.76,20842,45.4451109935364,45.4826034098607,45.4315013342149,45.4474817083859,23736.8910101997,0.0,1.0
2021-12-08,51.725,51.7464,51.69,51.72,13613,45.4167502195955,45.4355403298845,45.386018730805,45.4123600069111,15503.8046886982,0.0,1.0
2021-12-09,51.7349,51.75,51.7,51.74,9137,45.4254428407105,45.4387012830172,45.3947991561737,45.4299208576485,10406.1017733516,0.0,1.0
2021-12-10,51.755,51.78,51.58,51.72,37817,45.4430914957016,45.4650425591233,45.2894340517494,45.4123600069111,43069.6673703445,0.0,1.0
2021-12-13,51.79,51.8013,51.7,51.7,15965,45.473822984492,45.4837448651587,45.3947991561737,45.3947991561737,18182.4904029286,0.0,1.0
2021-12-14,51.76,51.95,51.67,51.95,20533,45.4474817083859,45.6143097903912,45.3684578800677,45.6143097903912,23384.9718411107,0.0,1.0
2021-12-15,51.75,51.7924,51.67,51.67,20751,45.4387012830172,45.4759302865805,45.3684578800677,45.3684578800677,23633.2513843515,0.0,1.0
2021-12-16,51.82,51.88,51.79,51.8,19949,45.5001642605981,45.5528468128103,45.473822984492,45.4826034098607,22719.8560005025,0.0,1.0
2021-12-17,51.855,51.89,51.83,51.85,13492,45.5308957493886,45.561627238179,45.5089446859668,45.5265055367042,15365.9981532297,0.0,1.0
2021-12-20,51.83,51.8899,51.75,51.75,38079,45.5089446859668,45.5615394339253,45.4387012830172,45.4387012830172,43368.0583810284,0.0,1.0
2021-12-21,51.8,51.84,51.62,51.62,29071,45.4826034098607,45.5177251113355,45.3245557532242,45.3245557532242,33108.874319044,0.0,1.0
2021-12-22,51.81,51.85,51.77,51.85,17368,45.4913838352294,45.5265055367042,45.4562621337546,45.5265055367042,19780.3628761706,0.0,1.0
2021-12-23,51.825,51.8325,51.761,51.8,44096,45.5045544732825,45.511139792309,45.4483597509228,45.4826034098607,50220.8015538703,0.0,1.0
2021-12-27,51.7933,51.82,51.76,51.76,36597,45.4767205248637,45.5001642605981,45.4474817083859,45.4474817083859,41680.2130457863,0.0,1.0
2021-12-28,51.82,51.84,51.78,51.82,26460,45.5001642605981,45.5177251113355,45.4650425591233,45.5001642605981,30135.2142850918,0.0,1.0
2021-12-29,51.75,51.79,51.71,51.79,27273,45.4720668994183,45.5072143907415,45.4369194080951,45.5072143907415,31038.3460932596,0.038,1.0
2021-12-30,51.78,51.84,51.711,51.72,81783,45.4984275179107,45.5511487548956,45.4377980953782,45.4457062809259,93074.0680726379,0.0,1.0
2021-12-31,51.7905,51.84,51.76,51.8,16118,45.5076537343831,45.5511487548956,45.4808537722491,45.5160012635723,18343.2721860873,0.0,1.0
2022-01-03,51.6895,51.73,51.67,51.68,80124,45.4189063187919,45.4544931537567,45.4017719167719,45.4105587896027,91186.024360222,0.0,1.0
2022-01-04,51.75,51.75,51.65,51.67,104205,45.4720668994183,45.4720668994183,45.3841981711102,45.4017719167719,118591.678753643,0.0,1.0
2022-01-05,51.61,51.79,51.61,51.79,40236,45.349050679787,45.5072143907415,45.349050679787,45.5072143907415,45791.0348479593,0.0,1.0
2022-01-06,51.49,51.56,51.4276,51.4276,13836,45.2436082058174,45.305116315633,45.1887781193531,45.1887781193531,15746.2162778697,0.0,1.0
2022-01-07,51.5232,51.53,50.17,50.17,35516,45.2727806236156,45.2787556971406,44.083740992151,44.083740992151,40419.3854672463,0.0,1.0
2022-01-10,51.4848,51.68,51.44,51.68,26800,45.2390390319453,45.4105587896027,45.1996738416633,45.4105587896027,30500.0430938789,0.0,1.0
2022-01-11,51.5064,51.5064,51.43,51.45,13613,45.2580186772599,45.2580186772599,45.1908869688325,45.2084607144941,15492.4286058572,0.0,1.0
2022-01-12,51.49,51.54,51.425,51.54,22974,45.2436082058174,45.2875425699714,45.1864935324171,45.2875425699714,26145.8205238348,0.0,1.0
2022-01-13,51.54,51.54,51.42,51.42,40869,45.2875425699714,45.2875425699714,45.1821000960017,45.1821000960017,46511.4276568558,0.0,1.0
2022-01-14,51.4217,51.48,51.41,51.48,31013,45.183593864383,45.2348213329865,45.1733132231709,45.2348213329865,35294.6953906889,0.0,1.0
2022-01-18,51.2844,51.35,51.27,51.33,30082,45.062950100416,45.1205919861861,45.0502970035396,45.1030182405245,34235.1603115695,0.0,1.0
2022-01-19,51.305,51.36,51.1677,51.3,22160,45.0810510584474,45.1293788590169,44.9604072944805,45.076657622032,25219.4386179237,0.0,1.0
2022-01-20,51.3153,51.36,50.5,50.5,30203,45.0901015374632,45.1293788590169,44.3737077955676,44.3737077955676,34372.8657300158,0.0,1.0
2022-01-21,51.39,51.4,51.21,51.21,54628,45.1557394775093,45.1645263503401,44.9975757665548,44.9975757665548,62170.013213896,0.0,1.0
2022-01-24,51.41,51.44,51.07,51.07,22354,45.1733132231709,45.1996738416633,44.8745595469235,44.8745595469235,25440.2225119615,0.0,1.0
2022-01-25,51.38,51.4236,51.375,51.4,178696,45.1469526046785,45.1852633702208,45.1425591682631,45.1645263503401,203367.003757603,0.0,1.0
2022-01-26,51.22,51.45,50.83,50.83,71363,45.0063626393856,45.2084607144941,44.6636745989842,44.6636745989842,81215.4692279282,0.0,1.0
2022-01-27,51.18,51.45,51.1609,51.45,20035,45.0046052648194,45.2420269807534,44.9878098767663,45.2420269807534,22784.1416220922,0.038,1.0
2022-01-28,51.17,51.1748,51.1,51.12,12870,44.995811867933,45.0000326984385,44.9342580897279,44.9518448835008,14635.9821650275,0.0,1.0
2022-01-31,51.23,51.28,51.12,51.28,24308,45.0485722492516,45.0925392336839,44.9518448835008,45.0925392336839,27643.4696555935,0.0,1.0
2022-02-01,51.205,51.5,51.1756,51.5,15800,45.0265887570355,45.2859939651856,45.0007361701894,45.2859939651856,17968.0278327455,0.0,1.0
2022-02-02,51.25,51.2837,51.22,51.22,18149,45.0661590430245,45.0957927905319,45.0397788523652,45.0397788523652,20639.3504516771,0.0,1.0
2022-02-03,51.17,51.22,51.14,51.19,35014,44.995811867933,45.0397788523652,44.9694316772737,45.0133986617059,39818.5143377057,0.0,1.0
2022-02-04,50.96,51.0605,50.81,50.81,27022,44.8111505333177,44.8995241720264,44.679249580021,44.679249580021,30729.8764618005,0.0,1.0
2022-02-07,51.03,51.03,50.88,50.88,18009,44.8727043115228,44.8727043115228,44.7408033582261,44.7408033582261,20480.1400784755,0.0,1.0
2022-02-08,50.97,51.03,50.941,50.99,14126,44.8199439302041,44.8727043115228,44.7944430792334,44.837530723977,16064.3266560356,0.0,1.0
2022-02-09,50.95,51.012,50.9402,51.01,37612,44.8023571364312,44.8568761971272,44.7937396074825,44.8551175177499,42773.0039775458,0.0,1.0
2022-02-10,50.67,50.869,50.67,50.83,24652,44.5561420236108,44.731130621651,44.5561420236108,44.6968363737939,28034.6722868887,0.0,1.0
2022-02-11,50.85,50.85,50.6847,50.7562,27938,44.7144231675668,44.7144231675668,44.5690683170339,44.6319411047719,31771.5671893192,0.0,1.0
2022-02-14,50.66,50.72,50.62,50.7,25080,44.5473486267244,44.600109008043,44.5121750391786,44.5825222142701,28521.4011421048,0.0,1.0
2022-02-15,50.67,50.72,50.61,50.61,30501,44.5561420236108,44.600109008043,44.5033816422921,44.5033816422921,34686.2542358589,0.0,1.0
2022-02-16,50.72,50.72,50.63,50.68,42024,44.600109008043,44.600109008043,44.520968436065,44.5649354204972,47790.4051672973,0.0,1.0
2022-02-17,50.76,50.95,50.71,50.95,20825,44.6352825955888,44.8023571364312,44.5913156111566,44.8023571364312,23682.5430137294,0.0,1.0
2022-02-18,50.79,50.8099,50.75,50.76,51007,44.6616627862481,44.6791616460522,44.6264891987024,44.6352825955888,58006.0250420791,0.0,1.0
2022-02-22,50.708,50.74,50.6801,50.7,21900,44.5895569317793,44.6176958018159,44.5650233544661,44.5825222142701,24905.051236527,0.0,1.0
2022-02-23,50.61,50.7044,50.61,50.64,77654,44.5033816422921,44.5863913089002,44.5033816422921,44.5297618329515,88309.4451470899,0.0,1.0
2022-02-24,50.59,50.6829,50.46,50.46,20952,44.5262444741969,44.6080094101853,44.4118263721679,44.4118263721679,23805.3240850854,0.046,1.0
2022-02-25,50.62,50.65,50.56,50.64,12804,44.5526486515882,44.5790528289795,44.4998402968056,44.5702514365157,14547.6980519966,0.0,1.0
2022-02-28,50.78,50.78,50.681,50.72,12838,44.6934709310085,44.6934709310085,44.6063371456172,44.6406625762259,14586.3283029938,0.0,1.0
2022-03-01,50.95,51.0295,50.78,50.78,44263,44.8430946028925,44.9130656729794,44.6934709310085,44.6934709310085,50290.9058790633,0.0,1.0
2022-03-02,50.69,50.81,50.69,50.78,14620,44.6142583988346,44.7198751083998,44.6142583988346,44.6934709310085,16611.0079287871,0.0,1.0
2022-03-03,50.69,50.73,50.65,50.7089,30817,44.6142583988346,44.6494639686896,44.5790528289795,44.6308930305911,35013.7777935317,0.0,1.0
2022-03-04,50.7572,50.7982,50.72,50.76,20585,44.6734037561911,44.7094894652925,44.6406625762259,44.6758681460809,23388.3446110864,0.0,1.0
2022-03-07,50.54,50.6334,50.52,50.52,7578,44.4822375118781,44.5644425174896,44.4646347269505,44.4646347269505,8610.00123695957,0.0,1.0
2022-03-08,50.35,50.46,50.35,50.4223,14266,44.3150110550665,44.4118263721679,44.3150110550665,44.3786451225795,16208.7988448753,0.0,1.0
2022-03-09,50.31,50.4,50.271,50.31,52473,44.2798054852114,44.3590180173853,44.2454800546027,44.2798054852114,59618.9753110293,0.0,1.0
2022-03-10,50.21,50.32,50.2,50.25,34275,44.1917915605737,44.2886068776752,44.18299016811,44.2269971304288,38942.7015567155,0.0,1.0
2022-03-11,50.14,50.2445,50.14,50.2,68453,44.1301818133274,44.2221563645737,44.1301818133274,44.18299016811,77775.1932797036,0.0,1.0
2022-03-14,49.93,50.0691,49.93,50.04,73899,43.9453525715883,44.0677799407593,43.9453525715883,44.0421678886897,83962.8505423695,0.0,1.0
2022-03-15,49.97,50.0593,49.9,49.9,13919,43.9805581414433,44.0591545761448,43.918948394197,43.918948394197,15814.5430479336,0.0,1.0
2022-03-16,50.01,50.0386,49.87,50.0,17598,44.0157637112984,44.0409356937448,43.8925442168057,44.0069623188346,19994.5634425989,0.0,1.0
2022-03-17,50.03,50.05,49.96,50.0137,34601,44.0333664962259,44.0509692811535,43.9717567489796,44.01902022651,39313.0974927473,0.0,1.0
2022-03-18,50.08,50.08,50.01,50.0427,23613,44.0773734585448,44.0773734585448,44.0157637112984,44.0445442646549,26828.7093175411,0.0,1.0
2022-03-21,49.83,50.01,49.83,49.94,20455,43.8573386469506,44.0157637112984,43.8573386469506,43.954153964052,23240.6407102149,0.0,1.0
2022-03-22,49.8,49.849,49.76,49.81,130629,43.8309344695593,43.8740612926318,43.7957288997042,43.8397358620231,148418.560515016,0.0,1.0
2022-03-23,49.84,49.91,49.76,49.76,43826,43.8661400394144,43.9277497866607,43.7957288997042,43.7957288997042,49794.3935353643,0.0,1.0
2022-03-24,49.84,49.9,49.77,49.84,39435,43.8661400394144,43.918948394197,43.804530292168,43.8661400394144,44805.4102374638,0.0,1.0
2022-03-25,49.6,49.8,49.51,49.72,72677,43.654906620284,43.8309344695593,43.5756940881101,43.7605233298492,82574.4338741767,0.0,1.0
2022-03-28,49.61,49.7,49.6,49.61,26169,43.6637080127477,43.7429205449216,43.654906620284,43.6637080127477,29732.7952454468,0.0,1.0
2022-03-29,49.69,49.7,49.51,49.51,30478,43.7710850008057,43.7798938325628,43.6125260291787,43.6125260291787,34599.3666817289,0.042,1.0
2022-03-30,49.74,49.75,49.7,49.72,17974,43.815129159591,43.823937991348,43.7798938325628,43.7975114960769,20404.5218432113,0.0,1.0
2022-03-31,49.77,49.8,49.7401,49.7401,17254,43.8415556548621,43.8679821501333,43.8152172479085,43.8152172479085,19587.160336195,0.0,1.0
2022-04-01,49.66,49.69,49.6,49.6,18762,43.7446585055345,43.7710850008057,43.6918055149922,43.6918055149922,21299.0786036681,0.0,1.0
2022-04-04,49.69,49.69,49.6104,49.64,25542,43.7710850008057,43.7710850008057,43.7009667000195,43.7270408420204,28995.8994614056,0.0,1.0
2022-04-05,49.55,49.65,49.4987,49.65,13417,43.6477613562069,43.7358496737775,43.6025720492932,43.7358496737775,15231.3046383869,0.0,1.0
2022-04-06,49.505,49.5283,49.4,49.41,23242,43.6081216133002,43.6286461912941,43.5156288798511,43.5244377116082,26384.8835362144,0.0,1.0
2022-04-07,49.5402,49.58,49.52,49.58,27011,43.639128701085,43.6741878514781,43.6213348609358,43.6741878514781,30663.543980582,0.0,1.0
2022-04-08,49.45,49.48,49.42,49.46,27313,43.5596730386364,43.5860995339075,43.5332465433652,43.5684818703934,31006.3817238028,0.0,1.0
2022-04-11,49.39,49.4,49.28,49.28,39250,43.506820048094,43.5156288798511,43.4099228987664,43.4099228987664,44557.554375545,0.0,1.0
2022-04-12,49.52,49.5537,49.49,49.5222,12890,43.6213348609358,43.651020623957,43.5949083656646,43.6232728039223,14633.0414242235,0.0,1.0
2022-04-13,49.58,49.67,49.45,49.45,39191,43.6741878514781,43.7534673372916,43.5596730386364,43.5596730386364,44490.5761409422,0.0,1.0
2022-04-14,49.47,49.53,49.37,49.37,14787,43.5772907021505,43.6301436926928,43.4892023845799,43.4892023845799,16786.5619503486,0.0,1.0
2022-04-18,49.4,49.47,49.2,49.2,27286,43.5156288798511,43.5772907021505,43.33945224471,43.33945224471,30975.7306672897,0.0,1.0
2022-04-19,49.2,49.3266,49.2,49.26,21068,43.33945224471,43.4509720547543,43.33945224471,43.3923052352523,23916.9058747511,0.0,1.0
2022-04-20,49.26,49.3332,49.13,49.13,84483,43.3923052352523,43.456785883714,43.2777904224106,43.2777904224106,95907.1558295329,0.0,1.0
2022-04-21,49.14,49.2563,49.1,49.1,24744,43.2865992541677,43.3890459675022,43.2513639271395,43.2513639271395,28089.9904577958,0.0,1.0
2022-04-22,49.12,49.1557,49.06,49.07,50813,43.2689815906536,43.3004291200263,43.2161286001112,43.2249374318683,57684.1531333647,0.0,1.0
2022-04-25,49.27,49.335,49.2,49.23,23399,43.4011140670094,43.4583714734302,43.33945224471,43.3658787399812,26563.1137537166,0.0,1.0
2022-04-26,49.39,49.4,49.26,49.26,143571,43.506820048094,43.5156288798511,43.3923052352523,43.3923052352523,162985.290172009,0.0,1.0
2022-04-27,49.29,49.3841,49.25,49.28,45255,43.459252356606,43.5422208217461,43.4239841461319,43.4504353039874,51326.6756569257,0.046,1.0
2022-04-28,49.21,49.2981,49.1875,49.255,85121,43.3887159356579,43.4663941692269,43.3688775672663,43.4283926724412,96541.3315344864,0.0,1.0
2022-04-29,49.07,49.1799,49.07,49.11,34678,43.2652771989989,43.3621766072762,43.2652771989989,43.3005454094729,39330.6034345568,0.0,1.0
2022-05-02,49.03,49.11,49.01,49.07,29173,43.2300089885249,43.3005454094729,43.2123748832878,43.2652771989989,33087.0204162964,0.0,1.0
2022-05-03,49.04,49.14,49.04,49.07,24552,43.2388260411434,43.3269965673284,43.2388260411434,43.2652771989989,27846.0400116858,0.0,1.0
2022-05-04,49.21,49.21,48.93,48.95,24115,43.3887159356579,43.3887159356579,43.1418384623398,43.1594725675768,27350.4095341236,0.0,1.0
2022-05-05,49.065,49.16,49.01,49.1,23427,43.2608686726896,43.3446306725654,43.2123748832878,43.2917283568544,26570.1034275726,0.0,1.0
2022-05-06,49.0488,49.11,49.0373,49.06,11675,43.2465850474476,43.3005454094729,43.2364454369364,43.2564601463804,13241.3863284633,0.0,1.0
2022-05-09,49.12,49.1457,49.04,49.045,19486,43.3093624620914,43.3320222873209,43.2388260411434,43.2432345674526,22100.3558026926,0.0,1.0
2022-05-10,49.1309,49.25,49.12,49.12,24338,43.3189730494456,43.4239841461319,43.3093624620914,43.3093624620914,27603.3285192411,0.0,1.0
2022-05-11,49.06,49.19,49.06,49.12,20860,43.2564601463804,43.3710818304209,43.2564601463804,43.3093624620914,23658.6996840895,0.0,1.0
2022-05-12,49.17,49.2258,49.1248,49.1248,17276,43.3534477251839,43.4026468787952,43.3135946473483,43.3135946473483,19593.8492685681,0.0,1.0
2022-05-13,49.11,49.23,49.11,49.23,37047,43.3005454094729,43.4063500408949,43.3005454094729,43.4063500408949,42017.442339236,0.0,1.0
2022-05-16,49.17,49.2439,49.1589,49.171,19063,43.3534477251839,43.4186057440347,43.3436607967774,43.3543294304458,21620.6036470661,0.0,1.0
2022-05-17,49.01,49.1482,49.0,49.105,32314,43.2123748832878,43.3342265504756,43.2035578306693,43.2961368831636,36649.4353591404,0.0,1.0
2022-05-18,49.085,49.1015,49.02,49.06,55233,43.2785027779266,43.2930509147472,43.2211919359063,43.2564601463804,62643.3825336202,0.0,1.0
2022-05-19,49.12,49.199,49.1109,49.13,37124,43.3093624620914,43.3790171777776,43.3013389442085,43.3181795147099,42104.773109882,0.0,1.0
2022-05-20,49.19,49.19,49.1,49.1888,39236,43.3710818304209,43.3710818304209,43.2917283568544,43.3700237841067,44500.1313904572,0.0,1.0
2022-05-23,49.11,49.16,49.0,49.0,27401,43.3005454094729,43.3446306725654,43.2035578306693,43.2035578306693,31077.2785255866,0.0,1.0
2022-05-24,49.27,49.35,48.9876,49.18,27284,43.441618251369,43.512154672317,43.1926246854224,43.3622647778024,30944.5811208388,0.0,1.0
2022-05-25,49.34,49.3989,49.31,49.34,23032,43.5033376196985,43.5552700596215,43.476886461843,43.5033376196985,26122.1079158173,0.0,1.0
2022-05-26,49.3504,49.4,49.34,49.37,17125,43.5557109122524,43.5994869153091,43.5465320729018,43.5730094941054,19403.3246685514,0.049,1.0
2022-05-27,49.39,49.4,49.36,49.38,17942,43.5906611082412,43.5994869153091,43.5641836870376,43.5818353011733,20329.0190483591,0.0,1.0
2022-05-31,49.289,49.3144,49.2514,49.3,15542,43.5015204568556,43.523938006808,43.4683354222804,43.5112288446303,17609.7209926205,0.0,1.0
2022-06-01,49.134,49.28,49.1203,49.28,12403,43.3647204473035,43.4935772304945,43.3526290916206,43.4935772304945,14053.1057438857,0.0,1.0
2022-06-02,49.17,49.21,49.135,49.21,19274,43.3964933527479,43.4317965810194,43.3656030280103,43.4317965810194,21838.229469294,0.0,1.0
2022-06-03,49.12,49.16,49.04,49.04,210750,43.3523643174085,43.38766754568,43.2817578608655,43.2817578608655,238788.360519545,0.0,1.0
2022-06-06,49.0417,49.18,49.0274,49.18,17781,43.283258248067,43.4053191598158,43.27063734396,43.4053191598158,20146.5994704533,0.0,1.0
2022-06-07,49.04,49.104,48.96,48.96,26679,43.2817578608655,43.3382430260999,43.2111514043225,43.2111514043225,30228.3970121041,0.0,1.0
2022-06-08,49.01,49.085,49.01,49.03,20015,43.2552804396619,43.321473992671,43.2552804396619,43.2729320537976,22677.8127440033,0.0,1.0
2022-06-09,48.96,49.0819,48.9486,49.0819,15262,43.2111514043225,43.3187379924799,43.2010899842651,43.3187379924799,17292.4695527843,0.0,1.0
2022-06-10,48.67,48.82,48.67,48.82,16960,42.9552029993541,43.0875901053722,42.9552029993541,43.0875901053722,19216.3729272194,0.0,1.0
2022-06-13,48.34,48.44,48.17,48.31,18651,42.6639513661142,42.7522094367929,42.5139126459603,42.6374739449105,21132.3450156585,0.0,1.0
2022-06-14,48.15,48.4074,48.15,48.34,21308,42.4962610318245,42.7234373057517,42.4962610318245,42.6639513661142,24142.8345715325,0.0,1.0
2022-06-15,48.42,48.48,48.27,48.33,27334,42.7345578226572,42.7875126650644,42.602170716639,42.6551255590463,30970.5387731494,0.0,1.0
2022-06-16,48.47,48.47,48.3016,48.32,23445,42.7786868579966,42.7786868579966,42.6300602669735,42.6462997519784,26564.1428819963,0.0,1.0
2022-06-17,48.46,48.54,48.39,48.52,69766,42.7698610509287,42.8404675074717,42.7080804014536,42.8228158933359,79047.7283986077,0.0,1.0
2022-06-21,48.4,48.4996,48.12,48.12,21193,42.7169062085214,42.8048112469175,42.4697836106209,42.4697836106209,24012.5348730283,0.0,1.0
2022-06-22,48.53,48.6,48.45,48.45,22357,42.8316417004038,42.893422349879,42.7610352438608,42.7610352438608,25331.3944300615,0.0,1.0
2022-06-23,48.63,48.75,48.63,48.7003,27910,42.9198997710826,43.0258094558971,42.9198997710826,42.9819451947698,31623.1703065267,0.0,1.0
2022-06-24,48.65,48.7686,48.65,48.7,25441,42.9375513852183,43.0422254570433,42.9375513852183,42.9816804205577,28825.6924316856,0.0,1.0
2022-06-27,48.57,48.68,48.55,48.58,13281,42.8669449286753,42.964028806422,42.8492933145396,42.8757707357432,15047.9156159434,0.0,1.0
2022-06-28,48.515,48.6114,48.48,48.6114,30028,42.8660623479685,42.9512378279303,42.8351376405136,42.9512378279303,33985.123433411,0.054,1.0
2022-06-29,48.6,48.6,48.38,48.38,30677,42.9411652089307,42.9411652089307,42.7467813334993,42.7467813334993,34719.6493794707,0.0,1.0
2022-06-30,48.6928,48.74,48.64,48.64,23471,43.0231598618399,43.0648640387506,42.9765077317364,42.9765077317364,26564.0346378576,0.0,1.0
2022-07-01,48.86,48.99,48.69,48.91,23046,43.1708916071677,43.2857548062863,43.0206858852435,43.2150697606749,26083.0276623947,0.0,1.0
2022-07-05,48.95,48.99,48.95,48.97,35102,43.2504122834806,43.2857548062863,43.2504122834806,43.2680835448834,39727.7808298785,0.0,1.0
2022-07-06,48.8,49.0,48.8,48.9819,18111,43.1178778229592,43.2945904369877,43.1178778229592,43.2785979454181,20497.6878414315,0.0,1.0
2022-07-07,48.8,48.85,48.78,48.79,60283,43.1178778229592,43.1620559764663,43.1002065615563,43.1090421922578,68227.161180775,0.0,1.0
2022-07-08,48.7549,48.7725,48.7201,48.765,11343,43.0780291284957,43.0935798385303,43.0472811336548,43.0869531155042,12837.7932298249,0.0,1.0
2022-07-11,48.69,48.8022,48.68,48.77,24606,43.0206858852435,43.1198216617135,43.0118502545421,43.0913709308549,27848.6062076232,0.0,1.0
2022-07-12,48.72,48.825,48.64,48.64,49501,43.0471927773478,43.1399668997128,42.9765077317364,42.9765077317364,56024.2971585611,0.0,1.0
2022-07-13,48.7041,48.7315,48.63,48.65,13710,43.0331441245325,43.0573537526544,42.9676721010349,42.9853433624378,15516.7191378735,0.0,1.0
2022-07-14,48.675,48.6815,48.5567,48.65,32346,43.0074324391914,43.0131755991473,42.9029069279935,42.9853433624378,36608.5920666414,0.0,1.0
2022-07-15,48.75,48.8,48.65,48.65,56035,43.0736996694521,43.1178778229592,42.9853433624378,42.9853433624378,63419.3549883835,0.0,1.0
2022-07-18,48.7469,48.77,48.67,48.71,22893,43.0709606239346,43.0913709308549,43.0030146238406,43.0383571466464,25909.8651512281,0.0,1.0
2022-07-19,48.69,49.0,48.61,48.93,25205,43.0206858852435,43.2945904369877,42.9500008396321,43.2327410220777,28526.5430977462,0.0,1.0
2022-07-20,48.67,48.98,48.67,48.98,260634,43.0030146238406,43.2769191755849,43.0030146238406,43.2769191755849,294980.640100694,0.0,1.0
2022-07-21,48.82,48.8899,48.67,48.67,27427,43.135549084362,43.197310142965,43.0030146238406,43.0030146238406,31041.3607435781,0.0,1.0
2022-07-22,49.065,49.0752,48.96,49.0,10149,43.352022036547,43.3610343798624,43.259247914182,43.2945904369877,11486.4465740538,0.0,1.0
2022-07-25,49.025,49.06,49.0,49.01,7189,43.3166795137413,43.3476042211963,43.2945904369877,43.3034260676891,8136.37446259461,0.0,1.0
2022-07-26,48.9753,49.07,48.77,48.77,13606,43.2727664291552,43.3564398518977,43.0913709308549,43.0913709308549,15399.0139015249,0.0,1.0
2022-07-27,49.02,49.03,48.95,48.95,6228,43.3679261718095,43.3767731579727,43.3059972686674,43.3059972686674,7039.6854760939,0.063,1.0
2022-07-28,49.25,49.34,49.17,49.19,24595,43.5714068535622,43.6510297290307,43.5006309642569,43.5183249365833,27800.4277913503,0.0,1.0
2022-07-29,49.24,49.3123,49.05,49.05,15677,43.5625598673991,43.6265235773587,43.394467130299,43.394467130299,17720.1588324862,0.0,1.0
2022-08-01,49.24,49.39,49.24,49.39,58151,43.5625598673991,43.6952646598465,43.5625598673991,43.6952646598465,65729.7286641515,0.0,1.0
2022-08-02,49.0,49.18,49.0,49.18,11043,43.3502321994832,43.5094779504201,43.3502321994832,43.5094779504201,12482.2168774093,0.0,1.0
2022-08-03,49.0384,49.0537,48.91,49.0511,14149,43.3842046263498,43.3977405151794,43.2706093240148,43.395440298777,15993.0169879981,0.0,1.0
2022-08-04,49.19,49.32,48.95,48.95,108877,43.5183249365833,43.6333357567043,43.3059972686674,43.3059972686674,123066.768718798,0.0,1.0
2022-08-05,48.923,48.96,48.9005,48.93,8275,43.2821104060269,43.3148442548306,43.2622046871598,43.2883032963411,9353.46777692309,0.0,1.0
2022-08-08,48.985,49.0,48.75,48.75,14436,43.3369617202385,43.3502321994832,43.1290575454042,43.1290575454042,16317.4212480558,0.0,1.0
2022-08-09,48.86,48.94,48.85,48.93,13883,43.226374393199,43.2971502825043,43.2175274070358,43.2883032963411,15692.3496250179,0.0,1.0
2022-08-10,49.08,49.16,49.03,49.0479,42297,43.4210080887885,43.4917839780938,43.3767731579727,43.3926092632048,47809.501699156,0.0,1.0
2022-08-11,48.97,49.16,48.97,49.11,39185,43.3236912409937,43.4917839780938,43.3236912409937,43.447549047278,44291.9196179736,0.0,1.0
2022-08-12,49.01,49.21,48.98,49.21,7845,43.3590791856464,43.5360189089096,43.3325382271569,43.5360189089096,8867.42655105276,0.0,1.0
2022-08-15,49.1,49.12,49.08,49.08,7617,43.4387020611148,43.4563960334411,43.4210080887885,43.4210080887885,8609.71166849827,0.0,1.0
2022-08-16,49.03,49.06,48.99,49.0,54804,43.3767731579727,43.4033141164622,43.3413852133201,43.3502321994832,61946.5194013889,0.0,1.0
2022-08-17,48.96,49.01,48.8,49.01,29746,43.3148442548306,43.3590791856464,43.17329247622,43.3590791856464,33622.7495459038,0.0,1.0
2022-08-18,49.01,49.02,48.97,48.9788,6973,43.3590791856464,43.3679261718095,43.3236912409937,43.3314765888173,7881.78015812503,0.0,1.0
2022-08-19,48.89,48.93,48.86,48.92,5272,43.2529153516885,43.2883032963411,43.226374393199,43.2794563101779,5959.09149485661,0.0,1.0
2022-08-22,48.815,49.03,48.8,48.8,9976,43.1865629554648,43.3767731579727,43.17329247622,43.17329247622,11276.1564401915,0.0,1.0
2022-08-23,48.81,48.88,48.68,48.68,19541,43.1821394623832,43.2440683655253,43.0671286422621,43.0671286422621,22087.7478947256,0.0,1.0
2022-08-24,48.77,48.88,48.64,48.64,11391,43.1467515177306,43.2440683655253,43.0317406976095,43.0317406976095,12875.5711718345,0.0,1.0
2022-08-25,48.86,48.89,48.7705,48.78,7645,43.226374393199,43.2529153516885,43.1471938670387,43.1555985038937,8641.36086460145,0.0,1.0
2022-08-26,48.77,48.8912,48.715,48.84,44556,43.1467515177306,43.253976990028,43.0980930938332,43.2086804208727,50362.9136276235,0.0,1.0
2022-08-29,48.65,48.67,48.56,48.56,25959,43.1051706827637,43.122891205141,43.0254283320659,43.0254283320659,29298.2333672789,0.073,1.0
2022-08-30,48.6,48.7517,48.58,48.7517,8962,43.0608693768205,43.1952795390522,43.0431488544432,43.1952795390522,10114.8259731713,0.0,1.0
2022-08-31,48.52,48.665,48.52,48.665,16886,42.9899872873113,43.1184610745467,42.9899872873113,43.1184610745467,19058.1289202154,0.0,1.0
2022-09-01,48.51,48.52,48.35,48.46,20948,42.9811270261226,42.9899872873113,42.8393628471043,42.9368257201794,23642.6438837305,0.0,1.0
2022-09-02,48.6,48.6391,48.5701,48.6,14610,43.0608693768205,43.0955129980681,43.0343771958664,43.0608693768205,16489.3558879751,0.0,1.0
2022-09-06,48.42,48.55,48.42,48.53,8334,42.9013846754248,43.0165680708772,42.9013846754248,42.9988475484999,9406.04325601536,0.0,1.0
2022-09-07,48.54,48.5559,48.47,48.47,3535,43.0077078096886,43.0217956249785,42.9456859813681,42.9456859813681,3989.72437125201,0.0,1.0
2022-09-08,48.53,48.57,48.51,48.51,17234,42.9988475484999,43.0342885932545,42.9811270261226,42.9811270261226,19450.893865391,0.0,1.0
2022-09-09,48.49,48.6299,48.49,48.56,7083,42.9634065037454,43.0873615577745,42.9634065037454,43.0254283320659,7994.1209962031,0.0,1.0
2022-09-12,48.53,48.6,48.53,48.59,7240,42.9988475484999,43.0608693768205,42.9988475484999,43.0520091156318,8171.3166754921,0.0,1.0
2022-09-13,48.3,48.379,48.06,48.1,31244,42.7950615411611,42.8650576045514,42.5824152726336,42.6178563173882,35263.0688134081,0.0,1.0
2022-09-14,48.32,48.33,48.13,48.13,40927,42.8127820635384,42.821642324727,42.6444371009541,42.6444371009541,46191.6405494288,0.0,1.0
2022-09-15,48.25,48.2983,48.24,48.2941,3824,42.7507602352179,42.793555296759,42.7418999740292,42.7898339870598,4315.89985733173,0.0,1.0
2022-09-16,48.24,48.24,48.07,48.07,22092,42.7418999740292,42.7418999740292,42.5912755338222,42.5912755338222,24933.8022092502,0.0,1.0
2022-09-19,48.1886,48.26,48.11,48.11,8914,42.6963582315196,42.7596204964065,42.6267165785768,42.6267165785768,10060.6514979746,0.0,1.0
2022-09-20,48.1212,48.1973,47.7901,48.12,11393,42.6366400711081,42.7040666587537,42.343276823152,42.6355768397654,12858.5374149007,0.0,1.0
2022-09-21,48.09,48.185,48.01,48.18,10807,42.6089960561995,42.6931685374917,42.5381139666903,42.6887384068973,12197.1573635419,0.0,1.0
2022-09-22,47.895,48.01,47.87,48.01,109276,42.4362209630209,42.5381139666903,42.4140703100493,42.5381139666903,123332.707324734,0.0,1.0
2022-09-23,47.7956,47.9,47.75,47.86,14537,42.3481499668058,42.4406510936152,42.3077471757855,42.4052100488606,16406.9655402802,0.0,1.0
2022-09-26,47.585,47.76,47.55,47.58,12755,42.1615528661729,42.3166074369742,42.1305419520126,42.1571227355786,14395.7381486052,0.0,1.0
2022-09-27,47.509,47.65,47.47,47.54,5584,42.0942148811392,42.2191445638991,42.0596598625034,42.121681690824,6302.29728120826,0.0,1.0
2022-09-28,47.734,47.758,47.565,47.5775,19379,42.3582506645608,42.3795478115829,42.2082832542807,42.2193755183547,21838.4180528479,0.073,1.0
2022-09-29,47.61,47.66,47.54,47.66,13917,42.248215404947,42.2925844612429,42.1860987261328,42.2925844612429,15683.2274132558,0.0,1.0
2022-09-30,47.5957,47.725,47.5,47.5,21370,42.2355258548464,42.3502642344276,42.1506034810961,42.1506034810961,24082.0988590412,0.0,1.0
2022-10-03,47.75,47.864,47.66,47.7,43363,42.3724487625755,42.4736102109301,42.2925844612429,42.3280797062796,48866.2635856155,0.0,1.0
2022-10-04,47.8718,47.92,47.8,47.8,44339,42.4805317837123,42.5233035539815,42.4168178188714,42.4168178188714,49966.1292143672,0.0,1.0
2022-10-05,47.73,47.93,47.64,47.75,22706,42.3547011400572,42.5321773652407,42.2748368387246,42.3724487625755,25587.6526295455,0.0,1.0
2022-10-06,47.6533,47.72,47.63,47.63,12528,42.2866390076993,42.345827328798,42.2659630274654,42.2659630274654,14117.9473329933,0.0,1.0
2022-10-07,47.5,47.67,47.5,47.5,21270,42.1506034810961,42.3014582725021,42.1506034810961,42.1506034810961,23969.4077085543,0.0,1.0
2022-10-10,47.45,47.5027,47.39,47.5027,35138,42.1062344248002,42.152999410136,42.0529915572451,42.152999410136,39597.4164580715,0.0,1.0
2022-10-11,47.4221,47.51,47.38,47.38,23701,42.0814764913871,42.1594772923552,42.0441177459859,42.0441177459859,26708.9295768898,0.0,1.0
2022-10-12,47.44,47.48,47.39,47.48,9712,42.097360613541,42.1328558585777,42.0529915572451,42.1328558585777,10944.5645352835,0.0,1.0
2022-10-13,47.325,47.4,47.1,47.16,13541,41.9953117840604,42.0618653685043,41.7956510307289,41.848893898284,15259.5086874252,0.0,1.0
2022-10-14,47.23,47.425,47.21,47.36,36130,41.9110105770982,42.0840498966522,41.8932629545799,42.0263701234676,40715.3126709012,0.0,1.0
2022-10-17,47.3185,47.4,47.17,47.17,46406,41.989543806742,42.0618653685043,41.8577677095432,41.8577677095432,52295.4552949304,0.0,1.0
2022-10-18,47.345,47.4325,47.3,47.3112,16922,42.0130594065788,42.0907052550966,41.9731272559125,41.9830659245228,19069.5964853858,0.0,1.0
2022-10-19,47.19,47.287,47.1601,47.28,20635,41.8755153320615,41.9615913012756,41.8489826363966,41.9553796333941,23253.8189029628,0.0,1.0
2022-10-20,47.07,47.21,47.04,47.1,17629,41.7690295969514,41.8932629545799,41.7424081631739,41.7956510307289,19866.3229193279,0.0,1.0
2022-10-21,47.23,47.2399,46.97,46.97,16025,41.9110105770982,41.9197956502448,41.6802914843596,41.6802914843596,18058.7568655187,0.0,1.0
2022-10-24,47.24,47.265,47.19,47.19,23149,41.9198843883574,41.9420689165054,41.8755153320615,41.8755153320615,26086.8744262024,0.0,1.0
2022-10-25,47.3551,47.4571,47.331,47.435,23638,42.0220219559506,42.1125348307942,42.000636070816,42.0929237079114,26637.934152083,0.0,1.0
2022-10-26,47.42,47.4923,47.37,47.37,118881,42.0796129910226,42.1437706464265,42.0352439347267,42.0352439347267,133968.36661028,0.0,1.0
2022-10-27,47.42,47.52,47.24,47.24,49757,42.1559277678516,42.2448268141777,41.9959094844645,41.9959094844645,55970.2292164793,0.086,1.0
2022-10-28,47.4158,47.52,47.3964,47.52,11108,42.1521940079059,42.2448268141777,42.1349475929186,42.2448268141777,12495.0721734962,0.0,1.0
2022-10-31,47.294,47.39,47.29,47.34,29359,42.0439149694806,42.1292580539537,42.0403590076276,42.0848085307907,33025.1011830822,0.0,1.0
2022-11-01,47.3668,47.4898,47.31,47.36,25813,42.1086334752061,42.2179793021872,42.0581388168928,42.1025883400559,29036.3069872577,0.0,1.0
2022-11-02,47.26,47.44,47.24,47.34,7179,42.0136892937298,42.1737075771168,41.9959094844645,42.0848085307907,8075.45220863607,0.0,1.0
2022-11-03,47.189,47.21,47.1,47.13,74967,41.9505709708382,41.9692397705667,41.8714508196079,41.8981205335058,84328.2387135842,0.0,1.0
2022-11-04,47.2448,47.2456,47.15,47.19,26064,42.0001766386882,42.0008878310588,41.915900342771,41.9514599613015,29318.6497236232,0.0,1.0
2022-11-07,47.2172,47.24,47.18,47.19,24345,41.9756405019022,41.9959094844645,41.9425700566688,41.9514599613015,27384.9956845306,0.0,1.0
2022-11-08,47.28,47.3111,47.26,47.27,16425,42.031469102995,42.0591167064024,42.0136892937298,42.0225791983624,18476.0137243136,0.0,1.0
2022-11-09,47.4,47.4,46.88,46.88,25592,42.1381479585863,42.1381479585863,41.6758729176905,41.6758729176905,28787.710394681,0.0,1.0
2022-11-10,47.79,47.89,47.56,47.56,19759,42.4848542392582,42.5737532855844,42.2803864327081,42.2803864327081,22226.3351706979,0.0,1.0
2022-11-11,47.803,48.09,47.75,48.09,15971,42.4964111152806,42.7515513782366,42.4492946207278,42.7515513782366,17965.3220816447,0.0,1.0
2022-11-14,47.84,47.88,47.75,47.79,1983156,42.5293037624213,42.5648633809518,42.4492946207278,42.4848542392582,2230795.58438082,0.0,1.0
2022-11-15,47.85,47.94,47.8,47.94,60416,42.5381936670539,42.6182028087474,42.4937441438909,42.6182028087474,67960.2341046048,0.0,1.0
2022-11-16,47.95,47.9992,47.9,47.96,69061,42.6270927133801,42.6708310441725,42.582643190217,42.6359826180127,77684.7478730486,0.0,1.0
2022-11-17,47.88,47.909,47.56,47.56,11891,42.5648633809518,42.5906441043863,42.2803864327081,42.2803864327081,13375.8465263813,0.0,1.0
2022-11-18,47.84,48.23,47.84,48.23,27093,42.5293037624213,42.8760100430932,42.5293037624213,42.8760100430932,30476.1424555756,0.0,1.0
2022-11-21,47.78,47.9304,47.78,47.9,17114,42.4759643346256,42.6096685003001,42.4759643346256,42.582643190217,19251.0501599942,0.0,1.0
2022-11-22,47.9,47.9214,47.85,47.92,17869,42.582643190217,42.6016675861308,42.5381936670539,42.6004229994822,20100.3281120098,0.0,1.0
2022-11-23,47.93,47.9408,47.9,47.92,13562,42.6093129041148,42.6189140011181,42.582643190217,42.6004229994822,15255.506735412,0.0,1.0
2022-11-25,47.982,48.02,47.9316,48.02,15100,42.6555404082044,42.6893220458084,42.6107352888561,42.6893220458084,16985.5590403127,0.0,1.0
2022-11-28,47.91,47.91,47.8302,47.9,10215,42.6679862746901,42.6679862746901,42.5969174935438,42.659080412391,11469.9729874598,0.086,1.0
2022-11-29,47.84,47.9,47.84,47.9,16355,42.6056452385968,42.659080412391,42.6056452385968,42.659080412391,18364.3081948022,0.0,1.0
2022-11-30,48.03,48.03,47.77,47.78,20514,42.7748566222785,42.7748566222785,42.5433042025036,42.5522100648026,23034.2658702643,0.0,1.0
2022-12-01,48.16,48.185,48.08,48.15,271066,42.890632832166,42.9128974879136,42.8193859337737,42.881726969867,304368.056565715,0.0,1.0
2022-12-02,48.23,48.23,48.08,48.125,47394,42.9529738682593,42.9529738682593,42.8193859337737,42.8594623141194,53216.6323805843,0.0,1.0
2022-12-05,48.02,48.1744,48.0,48.15,130194,42.7659507599795,42.9034572738766,42.7481390353814,42.881726969867,146189.100648981,0.0,1.0
2022-12-06,48.07,48.105,47.92,48.09,72317,42.8104800714747,42.8416505895213,42.6768921369891,42.8282917960728,81201.569900551,0.0,1.0
2022-12-07,48.245,48.27,48.15,48.17,87209,42.9663326617078,42.9885973174554,42.881726969867,42.8995386944651,97923.139918099,0.0,1.0
2022-12-08,48.19,48.24,48.19,48.21,42522,42.9173504190631,42.9618797305583,42.9173504190631,42.9351621436612,47746.0784505889,0.0,1.0
2022-12-09,48.15,48.2,48.1301,48.17,19295,42.881726969867,42.9262562813622,42.8640043038919,42.8995386944651,21665.5045318685,0.0,1.0
2022-12-12,48.09,48.22,48.09,48.11,27053,42.8282917960728,42.9440680059603,42.8282917960728,42.8461035206708,30376.6205804943,0.0,1.0
2022-12-13,48.295,48.385,47.94,47.94,195927,43.010861973203,43.0910147338944,42.6947038615872,42.6947038615872,219997.787323939,0.0,1.0
2022-12-14,48.31,48.4058,48.11,48.11,15570,43.0242207666516,43.1095389274764,42.8461035206708,42.8461035206708,17482.8663156876,0.0,1.0
2022-12-15,48.34,48.3785,48.29,48.3,41741,43.0509383535487,43.0852259234,43.0064090420535,43.0153149043526,46869.1279950621,0.0,1.0
2022-12-16,48.36,48.38,48.27,48.31,23345,43.0687500781468,43.0865618027449,42.9885973174554,43.0242207666516,26213.0709145618,0.0,1.0
2022-12-19,48.14,48.38,47.84,48.3362,153043,42.872821107568,43.0865618027449,42.6056452385968,43.0475541258751,171845.23503865,0.0,1.0
2022-12-20,48.21,48.23,48.17,48.17,23236,42.9351621436612,42.9529738682593,42.8995386944651,42.8995386944651,26090.679621793,0.0,1.0
2022-12-21,48.265,48.31,48.22,48.22,29206,42.9841443863059,43.0242207666516,42.9440680059603,42.9440680059603,32794.129326652,0.0,1.0
2022-12-22,48.24,48.38,48.19,48.2,72109,42.9618797305583,43.0865618027449,42.9173504190631,42.9262562813622,80968.0158739832,0.0,1.0
2022-12-23,48.23,48.31,48.2,48.31,21830,42.9529738682593,43.0242207666516,42.9262562813622,43.0242207666516,24511.9442306654,0.0,1.0
2022-12-27,48.14,48.1739,47.99,47.99,61348,42.872821107568,42.9030119807617,42.7392331730824,42.7392331730824,68884.9635667824,0.0,1.0
2022-12-28,47.95,48.05,47.95,48.015,53748,42.8149330026242,42.9042237909508,42.8149330026242,42.8729720150365,60194.3392003448,0.125,1.0
2022-12-29,48.035,48.035,47.91,47.91,36018,42.8908301727018,42.8908301727018,42.7792166872935,42.7792166872935,40337.8676288982,0.0,1.0
2022-12-30,47.97,48.08,47.97,48.025,29749,42.8327911602895,42.9310110274488,42.8327911602895,42.8819010938692,33316.9866203591,0.0,1.0
2023-01-03,48.02,48.1,48.0,48.1,23075,42.8774365544529,42.9488691851142,42.8595783967875,42.9488691851142,25842.5313881066,0.0,1.0
2023-01-04,48.102,48.1571,48.075,48.075,14505,42.9506550008807,42.9998542252487,42.9265464880325,42.9265464880325,16244.6768270634,0.0,1.0
2023-01-05,48.01,48.055,47.98,47.98,43678,42.8685074756202,42.9086883303672,42.8417202391222,42.8417202391222,48916.5801070302,0.0,1.0
2023-01-06,48.31,48.315,48.03,48.03,39620,43.1363798406001,43.1408443800164,42.8863656332855,42.8863656332855,44371.878379059,0.0,1.0
2023-01-09,48.36,48.4099,48.32,48.3254,16009,43.1810252347634,43.2255813381384,43.1453089194328,43.1501306220024,17929.0611047541,0.0,1.0
2023-01-10,48.35,48.365,48.291,48.33,53775,43.1720961559308,43.1854897741798,43.1194145908181,43.1542379982654,60224.5774819257,0.0,1.0
2023-01-11,48.4,48.45,48.36,48.45,22896,43.2167415500941,43.2613869442574,43.1810252347634,43.2613869442574,25642.062780589,0.0,1.0
2023-01-12,48.58,48.62,48.49,48.49,35261,43.377464969082,43.4131812844127,43.2971032595881,43.2971032595881,39490.0758082787,0.0,1.0
2023-01-13,48.49,48.73,48.48,48.73,27704,43.2971032595881,43.511401151572,43.2881741807554,43.511401151572,31026.7167746958,0.0,1.0
2023-01-17,48.52,48.58,48.5,48.51,317957,43.3238904960861,43.377464969082,43.3060323384207,43.3149614172534,356091.603578255,0.0,1.0
2023-01-18,48.73,48.82,48.71,48.82,25679,43.511401151572,43.591762861066,43.4935429939067,43.591762861066,28758.8456561296,0.0,1.0
2023-01-19,48.695,48.7484,48.67,48.7004,17329,43.4801493756577,43.5278306566241,43.457826678576,43.4849710782273,19407.3770931528,0.0,1.0
2023-01-20,48.59,48.68,48.58,48.67,1856431,43.3863940479147,43.4667557574087,43.377464969082,43.457826678576,2079084.56716595,0.0,1.0
2023-01-23,48.57,48.63,48.55,48.58,26512,43.3685358902494,43.4221103632454,43.3506777325841,43.377464969082,29691.7526397176,0.0,1.0
2023-01-24,48.6,48.62,48.55,48.57,29101,43.3953231267474,43.4131812844127,43.3506777325841,43.3685358902494,32591.2678624178,0.0,1.0
2023-01-25,48.63,48.67,48.61,48.6586,4113,43.4221103632454,43.457826678576,43.40425220558,43.4476475287068,4606.29822748787,0.0,1.0
2023-01-26,48.6424,48.7,48.62,48.7,5206,43.4331824209979,43.484613915074,43.4131812844127,43.484613915074,5830.38866333622,0.0,1.0
2023-01-27,48.5,48.51,48.44,48.48,88884,43.4453259682103,43.454283767379,43.3915791731981,43.4274103698729,99225.2654095481,0.156,1.0
2023-01-30,48.43,48.575,48.39,48.41,9368,43.3826213740294,43.5125094619756,43.3467901773546,43.364705775692,10457.9259074372,0.0,1.0
2023-01-31,48.55,48.55,48.46,48.52,28765,43.4901149640538,43.4901149640538,43.4094947715355,43.4632415665477,32111.6821869589,0.0,1.0
2023-02-01,48.71,48.71,48.51,48.58,17192,43.6334397507531,43.6334397507531,43.454283767379,43.5169883615599,19192.2141546392,0.0,1.0
2023-02-02,48.72,48.83,48.72,48.83,9848,43.6423975499218,43.7409333407775,43.6423975499218,43.7409333407775,10993.7718121735,0.0,1.0
2023-02-03,48.52,48.65,48.5105,48.62,72635,43.4632415665477,43.5796929557408,43.4547316573374,43.5528195582347,81085.7651885888,0.0,1.0
2023-02-06,48.36,48.47,48.34,48.34,16251,43.3199167798484,43.4184525707042,43.302001181511,43.302001181511,18141.7329122291,0.0,1.0
2023-02-07,48.36,48.43,48.35,48.4,8777,43.3199167798484,43.3826213740294,43.3109589806798,43.3557479765233,9798.1656372306,0.0,1.0
2023-02-08,48.36,48.45,48.26,48.41,44816,43.3199167798484,43.4005369723668,43.2303387881614,43.364705775692,50030.1459722145,0.0,1.0
2023-02-09,48.37,48.46,48.3,48.42,9904,43.3288745790172,43.4094947715355,43.2661699848362,43.3736635748607,11056.2871677261,0.0,1.0
2023-02-10,48.25,48.34,48.25,48.3,7759,43.2213809889927,43.302001181511,43.2213809889927,43.2661699848362,8661.72578093565,0.0,1.0
2023-02-13,48.29,48.53,48.22,48.25,130919,43.2572121856675,43.4721993657164,43.1945075914866,43.2213809889927,146150.854171197,0.0,1.0
2023-02-14,48.166,48.26,48.14,48.17,15639,43.1461354759756,43.2303387881614,43.122845198137,43.1497185956431,17458.5293836902,0.0,1.0
2023-02-15,48.145,48.1828,48.1101,48.1828,10507,43.1273240977213,43.161184578579,43.0960613786226,43.161184578579,11729.4435855511,0.0,1.0
2023-02-16,48.13,48.2099,48.03,48.03,18578,43.1138873989683,43.1854602143262,43.0243094072812,43.0243094072812,20739.4692045653,0.0,1.0
2023-02-17,48.21,48.21,48.12,48.12,7762,43.1855497923179,43.1855497923179,43.1049295997996,43.1049295997996,8665.07481784025,0.0,1.0
2023-02-21,48.01,48.1262,48.0,48.07,31472,43.0063938089438,43.1104834352842,42.9974360097751,43.0601406039561,35133.6298205448,0.0,1.0
2023-02-22,48.0,48.1,48.0,48.065,54733,42.9974360097751,43.0870140014622,42.9974360097751,43.0556617043717,61100.9456331938,0.0,1.0
2023-02-23,48.06,48.09,48.03,48.04,11862,43.0511828047874,43.0780562022935,43.0243094072812,43.0332672064499,13242.0919207963,0.0,1.0
2023-02-24,47.809,47.91,47.69,47.9,49144,42.9159200373399,43.0065830489857,42.8090992612425,42.9976065131792,54747.1775964664,0.1,1.0
2023-02-27,47.9,47.93,47.73,47.73,9191,42.9976065131792,43.0245361205987,42.8450054044685,42.8450054044685,10238.9164351523,0.0,1.0
2023-02-28,47.9275,47.98,47.82,47.98,15179,43.0222919866471,43.0694187996312,42.9257942267271,43.0694187996312,16909.641232638,0.0,1.0
2023-03-01,47.79,47.88,47.75,47.86,9353,42.8988646193076,42.9796534415661,42.8629584760815,42.9617003699531,10419.3869457055,0.0,1.0
2023-03-02,47.74,47.78,47.7,47.7551,8190,42.853981940275,42.8898880835011,42.818075797049,42.8675365093428,9123.78692241291,0.0,1.0
2023-03-03,47.86,47.8625,47.7901,47.8,24051,42.9617003699531,42.9639445039048,42.8989543846656,42.9078411551141,26793.1867241701,0.0,1.0
2023-03-06,47.82,47.8954,47.81,47.88,7507,42.9257942267271,42.9934773067082,42.9168176909206,42.9796534415661,8362.91433779654,0.0,1.0
2023-03-07,47.8,47.85,47.7403,47.85,40599,42.9078411551141,42.9527238341466,42.8542512363492,42.9527238341466,45227.9151725325,0.0,1.0
2023-03-08,47.67,47.78,47.665,47.73,7254,42.7911461896295,42.8898880835011,42.7866579217262,42.8450054044685,8081.06841699428,0.0,1.0
2023-03-09,47.81,47.87,47.7601,47.77,13376,42.9168176909206,42.9706769057596,42.8720247772461,42.8809115476946,14901.0712911105,0.0,1.0
2023-03-10,48.11,48.127,47.99,48.08,65295,43.1861137651159,43.2013738759869,43.0783953354378,43.1591841576963,72739.6418924237,0.0,1.0
2023-03-13,48.3823,48.59,48.2,48.2,9772,43.4305448351271,43.6169874838283,43.2669025873744,43.2669025873744,10886.1594390499,0.0,1.0
2023-03-14,48.2032,48.2599,48.1001,48.145,8860,43.2697750788325,43.3206720368554,43.1772269946674,43.2175316404387,9870.17730556512,0.0,1.0
2023-03-15,48.4,48.48,48.29,48.385,11115,43.4464333035046,43.5182455899567,43.347691409633,43.4329684997949,12382.2822518461,0.0,1.0
2023-03-16,48.19,48.5,48.19,48.5,7404,43.2579260515679,43.5361986615697,43.2579260515679,43.5361986615697,8248.17074158061,0.0,1.0
2023-03-17,48.48,48.5,48.37,48.37,3815,43.5182455899567,43.5361986615697,43.4195036960851,43.4195036960851,4249.96912197866,0.0,1.0
2023-03-20,48.38,48.47,48.32,48.4,28239,43.4284802318916,43.5092690541502,43.3746210170526,43.4464333035046,31458.68362662,0.0,1.0
2023-03-21,48.1391,48.36,47.955,47.99,47935,43.2122354843128,43.4105271602786,43.046977460115,43.0783953354378,53400.3328603007,0.0,1.0
2023-03-22,48.5788,48.5788,48.21,48.34,15093,43.606933763725,43.606933763725,43.275879123181,43.3925740886656,16813.8358998752,0.0,1.0
2023-03-23,48.7256,48.7256,48.56,48.58,11578,43.7387093093646,43.7387093093646,43.5900578764088,43.6080109480218,12898.0714270692,0.0,1.0
2023-03-24,48.7,48.88,48.67,48.88,7607,43.7157293776999,43.8773070222171,43.6887997702804,43.8773070222171,8474.31588752075,0.0,1.0
2023-03-27,48.48,48.6107,48.48,48.49,8911,43.5182455899567,43.6355689129478,43.5182455899567,43.5272221257632,9926.99209592447,0.0,1.0
2023-03-28,48.4,48.67,48.35,48.67,8763,43.4464333035046,43.6887997702804,43.4015506244721,43.6887997702804,9762.11780233264,0.0,1.0
2023-03-29,48.3186,48.3186,48.17,48.17,6742,43.4739015030725,43.4739015030725,43.3402009868457,43.3402009868457,7493.3233488827,0.112,1.0
2023-03-30,48.34,48.36,48.28,48.28,11317,43.4931558169841,43.5111505028827,43.4391717592882,43.4391717592882,12578.1578669987,0.0,1.0
2023-03-31,48.46,48.46,48.34,48.4093,22617,43.6011239323758,43.6011239323758,43.4931558169841,43.5555074036228,25137.4212669356,0.0,1.0
2023-04-03,48.64,48.64,48.39,48.39,15152,43.7630761054635,43.7630761054635,43.5381425317306,43.5381425317306,16840.5273483047,0.0,1.0
2023-04-04,48.745,48.76,48.45,48.45,14124,43.8575482064313,43.8710442208553,43.5921265894265,43.5921265894265,15697.9678106822,0.0,1.0
2023-04-05,48.8249,48.9499,48.8249,48.847,9569,43.9294369765963,44.0419037634627,43.9294369765963,43.9493211045143,10635.3620773448,0.0,1.0
2023-04-06,48.79,48.83,48.74,48.79,11820,43.8980362497032,43.9340256215005,43.8530495349566,43.8980362497032,13137.2118041818,0.0,1.0
2023-04-10,48.585,48.621,48.46,48.46,5641,43.7135907192423,43.7459811538598,43.6011239323758,43.6011239323758,6269.62874681805,0.0,1.0
2023-04-11,48.565,48.5936,48.56,48.57,5192,43.6955960333436,43.7213284341787,43.691097361869,43.7000947048183,5770.59252853738,0.0,1.0
2023-04-12,48.64,48.68,48.56,48.62,11998,43.7630761054635,43.7990654772608,43.691097361869,43.7450814195649,13335.0479887117,0.0,1.0
2023-04-13,48.7159,48.7392,48.69,48.73,30758,43.8313659384488,43.8523297475207,43.8080628202101,43.8440521920073,34185.6481110848,0.0,1.0
2023-04-14,48.585,48.61,48.55,48.59,8281,43.7135907192423,43.7360840766156,43.6821000189197,43.7180893907169,9203.82833759976,0.0,1.0
2023-04-17,48.5175,48.53,48.46,48.48,7869,43.6528586543344,43.664105333021,43.6011239323758,43.6191186182745,8745.91537115959,0.0,1.0
2023-04-18,48.54,48.56,48.5,48.525,27775,43.6731026759704,43.691097361869,43.6371133041731,43.6596066615464,30870.2248613493,0.0,1.0
2023-04-19,48.47,48.5099,48.4301,48.5,11603,43.6101212753252,43.6460206736929,43.5742218769574,43.6371133041731,12896.0294893334,0.0,1.0
2023-04-20,48.56,48.59,48.52,48.52,36971,43.691097361869,43.7180893907169,43.6551079900717,43.6551079900717,41091.0201025722,0.0,1.0
2023-04-21,48.57,48.6684,48.54,48.56,24302,43.7000947048183,43.7886285594395,43.6731026759704,43.691097361869,27010.1963845368,0.0,1.0
2023-04-24,48.625,48.71,48.57,48.71,5630,43.7495800910395,43.8260575061087,43.7000947048183,43.8260575061087,6257.4029151898,0.0,1.0
2023-04-25,48.85,48.8689,48.68,48.68,11477,43.9520203073991,43.9690252855733,43.7990654772608,43.7990654772608,12755.9881452279,0.0,1.0
2023-04-26,48.655,48.74,48.6101,48.64,9490,43.8854399695742,43.962107576139,43.8449414338711,43.8719103919451,10521.3927516762,0.121,1.0
2023-04-27,48.536,48.8634,48.521,48.85,11719,43.7781053203833,44.0734109014344,43.7645757427543,44.0613244787524,12992.6450639509,0.0,1.0
2023-04-28,48.615,48.645,48.58,48.61,50085,43.8493610958966,43.8764202511548,43.8177920814287,43.8448512366869,55528.3409871132,0.0,1.0
2023-05-01,48.5386,48.61,48.5178,48.61,15781,43.7804504471724,43.8448512366869,43.76168943286,43.8448512366869,17496.1115926452,0.0,1.0
2023-05-02,48.685,48.7199,48.5515,48.56,9573,43.9124991248324,43.9439779421161,43.7920858839334,43.7997526445899,10613.4133626761,0.0,1.0
2023-05-03,48.8174,48.82,48.73,48.73,11287,44.0319201967052,44.0342653234942,43.9530878577196,43.9530878577196,12513.6944139272,0.0,1.0
2023-05-04,48.89,49.0,48.79,48.79,8006,44.09740335243,44.1966202550433,44.007206168236,44.007206168236,8876.10857428028,0.0,1.0
2023-05-05,48.755,48.8167,48.71,48.81,12481,43.9756371537681,44.0312888164158,43.9350484208809,44.0252456050748,13837.4607938537,0.0,1.0
2023-05-08,48.655,48.7,48.45,48.45,7667,43.8854399695742,43.9260287024615,43.7005357419765,43.7005357419765,8500.26535585897,0.0,1.0
2023-05-09,48.635,48.6599,48.61,48.62,7465,43.8674005327354,43.8898596315997,43.8448512366869,43.8538709551063,8276.31157969052,0.0,1.0
2023-05-10,48.79,48.795,48.71,48.7494,5603,44.007206168236,44.0117160274457,43.9350484208809,43.9705861114533,6211.94558352391,0.0,1.0
2023-05-11,48.85,48.96,48.84,48.96,14023,44.0613244787524,44.1605413813658,44.052304760333,44.1605413813658,15547.0485307435,0.0,1.0
2023-05-12,48.73,48.8622,48.69,48.85,4369,43.9530878577196,44.0723285352241,43.9170089840421,44.0613244787524,4843.83192118793,0.0,1.0
2023-05-15,48.71,48.75,48.64,48.64,17076,43.9350484208809,43.9711272945584,43.8719103919451,43.8719103919451,18931.8548606558,0.0,1.0
2023-05-16,48.63,48.66,48.58,48.61,28414,43.8628906735257,43.8899498287839,43.8177920814287,43.8448512366869,31502.0920596552,0.0,1.0
2023-05-17,48.565,48.69,48.52,48.69,19372,43.8042625037996,43.9170089840421,43.7636737709123,43.9170089840421,21477.3888709665,0.0,1.0
2023-05-18,48.435,48.52,48.41,48.52,17721,43.6870061643474,43.7636737709123,43.6644568682989,43.7636737709123,19646.9547895105,0.0,1.0
2023-05-19,48.41,48.48,48.35,48.44,35271,43.6644568682989,43.7275948972347,43.6103385577826,43.6915160235571,39104.32494672,0.0,1.0
2023-05-22,48.4279,48.44,48.33,48.33,8660,43.6806021642697,43.6915160235571,43.5922991209438,43.5922991209438,9601.18664167714,0.0,1.0
2023-05-23,48.42,48.42,48.33,48.4,9800,43.6734765867184,43.6734765867184,43.5922991209438,43.6554371498796,10865.0841903506,0.0,1.0
2023-05-24,48.385,48.418,48.32,48.41,16511,43.6419075722505,43.6716726430345,43.5832794025244,43.6644568682989,18305.4494966202,0.0,1.0
2023-05-25,48.1925,48.3,48.19,48.23,22640,43.4682779926771,43.5652399656856,43.4660230630722,43.5021019367498,25100.5618438303,0.0,1.0
2023-05-26,48.09,48.13,48.02,48.04,15547,43.484062499911,43.5202314019696,43.4207669213085,43.4388513723378,17193.7759955508,0.12,1.0
2023-05-30,48.245,48.245,48.17,48.17,8903,43.624216995388,43.624216995388,43.5564003040281,43.5564003040281,9846.02738074153,0.0,1.0
2023-05-31,48.31,48.33,47.9,47.9,19104,43.6829914612331,43.7010759122624,43.3122602151328,43.3122602151328,21127.5420736478,0.0,1.0
2023-06-01,48.3915,48.42,48.35,48.36,11692,43.7566855991775,43.7824559418942,43.7191603632917,43.7282025888063,12930.4450337673,0.0,1.0
2023-06-02,48.243,48.355,48.23,48.32,30166,43.622408550285,43.723681476049,43.610653657116,43.6920336867478,33361.2559774738,0.0,1.0
2023-06-05,48.275,48.62,48.1,48.1,63900,43.6513436719319,43.963300452187,43.4931047254257,43.4931047254257,70668.4431797578,0.0,1.0
2023-06-06,48.26,48.2951,48.22,48.2951,19086,43.6377803336599,43.6695185452163,43.6016114316013,43.6695185452163,21107.6354699352,0.0,1.0
2023-06-07,48.175,48.255,48.1301,48.17,32638,43.5609214167855,43.6332592209026,43.5203218242247,43.5564003040281,36095.0962206719,0.0,1.0
2023-06-08,48.27,48.3,48.2,48.2,10640,43.6468225591746,43.6739492357185,43.5835269805721,43.5835269805721,11767.0146390082,0.0,1.0
2023-06-09,48.17,48.58,48.16,48.58,110039,43.5564003040281,43.9271315501284,43.5473580785135,43.9271315501284,121694.598107314,0.0,1.0
2023-06-12,48.2195,48.2321,48.17,48.18,16404,43.6011593203256,43.6125525244741,43.5564003040281,43.5654425295428,18141.5515167566,0.0,1.0
2023-06-13,48.12,48.38,48.09,48.38,8742,43.5111891764549,43.7462870398356,43.484062499911,43.7462870398356,9667.97386975655,0.0,1.0
2023-06-14,48.1,48.24,48.05,48.24,12590,43.4931047254257,43.6196958826306,43.4478935978524,43.6196958826306,13923.5633745407,0.0,1.0
2023-06-15,48.26,48.26,48.18,48.2,13265,43.6377803336599,43.6377803336599,43.5654425295428,43.5835269805721,14670.0610137635,0.0,1.0
2023-06-16,48.165,48.215,48.1393,48.215,8340,43.5518791912708,43.597090318844,43.5286406716982,43.597090318844,9223.39305350831,0.0,1.0
2023-06-20,48.225,48.26,48.2,48.21,23962,43.6061325443587,43.6377803336599,43.5835269805721,43.5925692060867,26500.1132311949,0.0,1.0
2023-06-21,48.23,48.26,48.06,48.25,141419,43.610653657116,43.6377803336599,43.4569358233671,43.6287381081453,156398.44391296,0.0,1.0
2023-06-22,48.17,48.2383,48.1401,48.2383,14968,43.5564003040281,43.6181587042932,43.5293640497394,43.6181587042932,16553.4469094619,0.0,1.0
2023-06-23,48.18,48.2706,48.18,48.26,9591,43.5654425295428,43.6473650927054,43.5654425295428,43.6377803336599,10606.9020115345,0.0,1.0
2023-06-26,48.23,48.28,48.0,48.0,12074,43.610653657116,43.6558647846892,43.4026824702792,43.4026824702792,13352.9074014459,0.0,1.0
2023-06-27,48.184,48.3,48.17,48.3,2525,43.5690594197486,43.6739492357185,43.5564003040281,43.6739492357185,2792.45413190749,0.0,1.0
2023-06-28,48.13,48.13,48.05,48.08,4898,43.6377803336599,43.6377803336599,43.5652471438263,43.5924470900139,5402.2165700798,0.13,1.0
2023-06-29,47.97,47.99,47.94,47.98,5414,43.4927139539926,43.5108472514511,43.465514007805,43.5017806027219,5971.33534308127,0.0,1.0
2023-06-30,48.005,48.06,47.97,48.02,13284,43.5244472245449,43.5743137925555,43.4927139539926,43.5380471976387,14651.4995747121,0.0,1.0
2023-07-03,47.985,48.06,47.98,47.99,9081,43.5063139270865,43.5743137925555,43.5017806027219,43.5108472514511,10015.8286388107,0.0,1.0
2023-07-05,47.93,48.09,47.93,48.09,83246,43.4564473590758,43.6015137387431,43.4564473590758,43.6015137387431,91815.622824186,0.0,1.0
2023-07-06,47.7931,47.8,47.61,47.61,7626,43.332324937973,43.3385809255962,43.1663145997413,43.1663145997413,8411.04605214957,0.0,1.0
2023-07-07,47.88,47.94,47.86,47.86,8796,43.4111141154298,43.465514007805,43.3929808179714,43.3929808179714,9701.48978162963,0.0,1.0
2023-07-10,47.97,47.9928,47.9301,47.9301,3448,43.4927139539926,43.5133859130952,43.4565380255631,43.4565380255631,3802.94870021135,0.0,1.0
2023-07-11,48.015,48.03,47.9701,47.99,5642,43.5335138732741,43.5471138463679,43.4928046204799,43.5108472514511,6222.80642882609,0.0,1.0
2023-07-12,48.2,48.23,48.17,48.18,9909,43.7012468747644,43.728446820952,43.6740469285767,43.6831135773059,10929.0657396735,0.0,1.0
2023-07-13,48.37,48.4,48.29,48.34,11042,43.8553799031608,43.8825798493484,43.7828467133272,43.8281799569732,12178.7005648879,0.0,1.0
2023-07-14,48.24,48.38,48.22,48.35,8933,43.7375134696812,43.86444655189,43.7193801722228,43.8372466057024,9852.59302174823,0.0,1.0
2023-07-17,48.265,48.29,48.22,48.25,11862,43.7601800915042,43.7828467133272,43.7193801722228,43.7465801184104,13083.1141188825,0.0,1.0
2023-07-18,48.2943,48.38,48.29,48.3,9240,43.7867453722807,43.86444655189,43.7828467133272,43.7919133620564,10191.1966328169,0.0,1.0
2023-07-19,48.305,48.36,48.26,48.36,11302,43.796446686421,43.8463132544316,43.7556467671396,43.8463132544316,12465.4658381057,0.0,1.0
2023-07-20,48.22,48.22,48.165,48.18,16273,43.7193801722228,43.7193801722228,43.6695136042121,43.6831135773059,17948.1972733582,0.0,1.0
2023-07-21,48.235,48.28,48.21,48.28,14534,43.7329801453166,43.773780064598,43.7103135234936,43.773780064598,16030.1787728746,0.0,1.0
2023-07-24,48.205,48.4,48.18,48.4,149251,43.7057801991289,43.8825798493484,43.6831135773059,43.8825798493484,164615.399203957,0.0,1.0
2023-07-25,48.2,48.21,48.13,48.15,62734,43.7012468747644,43.7103135234936,43.6377803336599,43.6559136311183,69192.0486540191,0.0,1.0
2023-07-26,48.28,48.28,48.15,48.2,3140,43.773780064598,43.773780064598,43.6559136311183,43.7012468747644,3463.24214578411,0.0,1.0
2023-07-27,47.9782,48.51,47.96,48.51,19689,43.608948390701,44.0923187287749,43.5924058180178,44.0923187287749,21661.6729974033,0.12,1.0
2023-07-28,48.135,48.17,47.97,47.97,15394,43.7514690168951,43.7832816566705,43.6014951436679,43.6014951436679,16936.3499477894,0.0,1.0
2023-07-31,48.17,48.22,48.07,48.07,14915,43.7832816566705,43.8287282849212,43.6923884001692,43.6923884001692,16409.3581571573,0.0,1.0
2023-08-01,48.0793,48.13,48.0701,48.13,1896,43.7008414730238,43.74692435407,43.6924792934257,43.74692435407,2085.96332993431,0.0,1.0
2023-08-02,48.065,48.13,48.0,48.0,3247,43.6878437373442,43.74692435407,43.6287631206183,43.6287631206183,3572.32222167547,0.0,1.0
2023-08-03,48.06,48.099,48.01,48.01,5983,43.6832990745191,43.7187474445546,43.6378524462685,43.6378524462685,6582.44652056801,0.0,1.0
2023-08-04,48.23,48.23,48.09,48.1,5806,43.8378176105713,43.8378176105713,43.7105670514695,43.7196563771196,6387.71260210895,0.0,1.0
2023-08-07,48.23,48.2599,48.16,48.16,7607,43.8378176105713,43.8649946942652,43.7741923310204,43.7741923310204,8369.1577272206,0.0,1.0
2023-08-08,48.3086,48.3242,48.22,48.25,13130,43.9092597101813,43.9234390581955,43.8287282849212,43.8559962618715,14445.516098121,0.0,1.0
2023-08-09,48.288,48.32,48.255,48.32,15962,43.890535699342,43.9196215414225,43.8605409246966,43.9196215414225,17561.2587934659,0.0,1.0
2023-08-10,48.195,48.33,48.195,48.3,6522,43.8060049707958,43.9287108670726,43.8060049707958,43.9014428901222,7175.44980898288,0.0,1.0
2023-08-11,48.12,48.16,48.09,48.16,7535,43.7378350284199,43.7741923310204,43.7105670514695,43.7741923310204,8289.94392988132,0.0,1.0
2023-08-14,48.055,48.1,48.0201,48.06,160462,43.678754411694,43.7196563771196,43.6470326651751,43.6832990745191,176538.949286877,0.0,1.0
2023-08-15,48.0597,48.11,48.04,48.04,8819,43.6830263947496,43.7287457027697,43.6651204232188,43.6651204232188,9702.58998243177,0.0,1.0
2023-08-16,47.995,48.058,47.97,47.97,19866,43.6242184577933,43.6814812093891,43.6014951436679,43.6014951436679,21856.4069158623,0.0,1.0
2023-08-17,47.9914,48.02,47.94,47.94,13143,43.6209463005592,43.6469417719186,43.5742271667176,43.5742271667176,14459.8185893073,0.0,1.0
2023-08-18,48.02,48.08,47.92,47.92,11360,43.6469417719186,43.7014777258194,43.5560485154173,43.5560485154173,12498.1769135304,0.0,1.0
2023-08-21,47.97,48.0,47.94,47.98,18540,43.6014951436679,43.6287631206183,43.5742271667176,43.6105844693181,20397.5528148639,0.0,1.0
2023-08-22,47.95,47.9799,47.92,47.97,18628,43.5833164923677,43.6104935760616,43.5560485154173,43.6014951436679,20494.3696782786,0.0,1.0
2023-08-23,48.085,48.11,48.01,48.01,14229,43.7060223886444,43.7287457027697,43.6378524462685,43.6378524462685,15654.6266991747,0.0,1.0
2023-08-24,48.07,48.12,48.0401,48.07,8723,43.6923884001692,43.7378350284199,43.6652113164754,43.6923884001692,9596.97158597941,0.0,1.0
2023-08-25,48.015,48.11,47.82,47.82,8381,43.6423971090935,43.7287457027697,43.465155258916,43.465155258916,9220.70604861784,0.0,1.0
2023-08-28,48.07,48.08,47.99,47.99,6689,43.6923884001692,43.7014777258194,43.6196737949682,43.6196737949682,7359.18181114482,0.0,1.0
2023-08-29,48.09,48.09,47.9,47.9,15037,43.8332729477462,43.8332729477462,43.6600909585578,43.6600909585578,16497.2697991785,0.135,1.0
2023-08-30,48.12,48.17,48.06,48.06,8690,43.8606174723549,43.9061916800361,43.8059284231375,43.8059284231375,9533.90134700145,0.0,1.0
2023-08-31,48.13,48.15,48.0932,48.14,11016,43.8697323138912,43.8879619969636,43.8361896970378,43.8788471554274,12085.7833416074,0.0,1.0
2023-09-01,48.105,48.158,48.07,48.14,7758,43.8469452100506,43.8952538701926,43.8150432646738,43.8788471554274,8511.39317031498,0.0,1.0
2023-09-05,48.04,48.1198,48.0001,48.1198,8124,43.7876987400651,43.8604351755242,43.7513305223355,43.8604351755242,8912.93608090215,0.0,1.0
2023-09-06,47.99,48.16,47.93,48.16,14637,43.7421245323839,43.8970768384998,43.6874354831665,43.8970768384998,16058.4250881542,0.0,1.0
2023-09-07,48.04,48.05,47.91,47.91,51941,43.7876987400651,43.7968135816013,43.669205800094,43.669205800094,56985.0828382741,0.0,1.0
2023-09-08,48.02,48.08,47.93,47.93,20151,43.7694690569926,43.82415810621,43.6874354831665,43.6874354831665,22107.8994296233,0.0,1.0
2023-09-11,48.01,48.07,47.9901,48.02,8233,43.7603542154564,43.8150432646738,43.7422156807992,43.7694690569926,9032.52126465626,0.0,1.0
2023-09-12,48.02,48.0502,47.98,48.05,17603,43.7694690569926,43.796995878432,43.7330096908476,43.7968135816013,19312.4586203989,0.0,1.0
2023-09-13,48.02,48.08,47.93,47.93,16566,43.7694690569926,43.82415810621,43.6874354831665,43.6874354831665,18174.7537070686,0.0,1.0
2023-09-14,48.05,48.09,48.04,48.085,3652,43.7968135816013,43.8332729477462,43.7876987400651,43.8287155269781,4006.65221165124,0.0,1.0
2023-09-15,48.01,48.0499,47.9801,48.03,4450,43.7603542154564,43.7967224331859,43.733100839263,43.7785838985288,4882.14741014458,0.0,1.0
2023-09-18,48.0003,48.01,47.88,47.88,6647,43.7515128191662,43.7603542154564,43.6418612754853,43.6418612754853,7292.50198544519,0.0,1.0
2023-09-19,47.97,48.01,47.9583,47.97,4945,43.7238948493114,43.7603542154564,43.713230484714,43.7238948493114,5425.21774003708,0.0,1.0
2023-09-20,47.9498,48.02,47.9498,47.977,109461,43.7054828694082,43.7694690569926,43.7054828694082,43.7302752383868,120090.952283559,0.0,1.0
2023-09-21,47.89,47.9299,47.81,47.82,10129,43.6509761170215,43.6873443347511,43.5780573847317,43.5871722262679,11112.6451949111,0.0,1.0
2023-09-22,47.96,48.0,47.9103,47.92,4738,43.7147800077752,43.7512393739201,43.6694792453401,43.6783206416303,5198.11560208203,0.0,1.0
2023-09-25,47.93,47.99,47.88,47.93,2511,43.6874354831665,43.7421245323839,43.6418612754853,43.6874354831665,2754.84767345462,0.0,1.0
2023-09-26,47.915,47.98,47.8701,47.96,6620,43.6737632208621,43.7330096908476,43.6328375823644,43.7147800077752,7262.87996745105,0.0,1.0
2023-09-27,47.6653,47.78,47.64,47.78,6042,43.5746848933633,43.679541389751,43.551556128249,43.679541389751,6609.1985129619,0.141,1.0
2023-09-28,47.7612,47.7612,47.66,47.6969,2542,43.6623547974921,43.6623547974921,43.569839737035,43.6035729952452,2780.63267460264,0.0,1.0
2023-09-29,47.7956,47.88,47.7574,47.88,17830,43.6938026046041,43.770959433681,43.6588809118228,43.770959433681,19503.8082565559,0.0,1.0
2023-10-02,47.673,47.7298,47.67,47.69,3680,43.5817240827459,43.6336495316981,43.578981541428,43.597265150214,4025.46351004631,0.0,1.0
2023-10-03,47.595,47.6939,47.595,47.64,15178,43.5104180084805,43.6008304539273,43.5104180084805,43.551556128249,16602.8492270334,0.0,1.0
2023-10-04,47.61,47.65,47.46,47.57,5367,43.52413071507,43.560697932642,43.387003649175,43.487563497498,5870.83224413547,0.0,1.0
2023-10-05,47.768,47.8,47.7201,47.77,5420,43.6685712244794,43.697824998537,43.6247819814369,43.670399585358,5928.80766968777,0.0,1.0
2023-10-06,47.69,47.72,47.49,47.49,20668,43.597265150214,43.624690563393,43.414429062354,43.414429062354,22608.2282134883,0.0,1.0
2023-10-09,47.89,47.89,47.62,47.62,4126,43.780101238074,43.780101238074,43.533272519463,43.533272519463,4513.33218544866,0.0,1.0
2023-10-10,47.865,47.97,47.83,47.83,20556,43.7572467270915,43.853235673218,43.725250411716,43.725250411716,22485.7141066608,0.0,1.0
2023-10-11,47.885,47.93,47.8505,47.87,3775,43.7755303358775,43.816668455646,43.7439911107216,43.761817629288,4129.38172565892,0.0,1.0
2023-10-12,47.81,47.86,47.8,47.86,2430,43.70696680293,43.752675824895,43.697824998537,43.752675824895,2658.11856777514,0.0,1.0
2023-10-13,47.8534,47.869,47.81,47.86,54148,43.7466422339956,43.7609034488487,43.70696680293,43.752675824895,59231.1951472792,0.0,1.0
2023-10-16,47.7998,47.9,47.77,47.9,8843,43.6976421624491,43.789243042467,43.670399585358,43.789243042467,9673.14505960313,0.0,1.0
2023-10-17,47.62,47.7,47.62,47.6591,3916,43.533272519463,43.606406954607,43.533272519463,43.5690169746396,4283.6182351471,0.0,1.0
2023-10-18,47.575,47.59,47.5358,47.57,7656,43.4921343996945,43.505847106284,43.4562985264739,43.487563497498,8374.71430242243,0.0,1.0
2023-10-19,47.555,47.58,47.52,47.54,14150,43.4738507909085,43.496705301891,43.441854475533,43.460138084319,15478.3447465096,0.0,1.0
2023-10-20,47.6497,47.68,47.6001,47.68,45117,43.5604236785102,43.588123345821,43.5150803287209,43.588123345821,49352.4014083585,0.0,1.0
2023-10-23,47.7179,47.7259,47.6,47.62,6293,43.6227707844705,43.6300842279849,43.514988910677,43.533272519463,6883.76137736994,0.0,1.0
2023-10-24,47.75,47.78,47.72,47.72,7559,43.652115976572,43.679541389751,43.624690563393,43.624690563393,8268.60833490218,0.0,1.0
2023-10-25,47.7,47.99,47.7,47.99,12377,43.606406954607,43.871519282004,43.606406954607,43.871519282004,13538.9026803922,0.0,1.0
2023-10-26,47.765,47.81,47.7,47.81,3063,43.6658286831615,43.70696680293,43.606406954607,43.70696680293,3350.54204654126,0.0,1.0
2023-10-27,47.665,47.6937,47.65,47.6937,8813,43.7023959007335,43.7287099416933,43.6886429176534,43.7287099416933,9612.0964615798,0.14,1.0
2023-10-30,47.67,47.69,47.65,47.68,11904,43.7069802284268,43.7253175392002,43.6886429176534,43.7161488838135,12983.3650605521,0.0,1.0
2023-10-31,47.667,47.685,47.6001,47.685,11960,43.7042296318108,43.7207332115069,43.6428913272738,43.7207332115069,13044.4427187671,0.0,1.0
2023-11-01,47.7924,47.7924,47.7,47.725,8067,43.8192045703601,43.8192045703601,43.734486194587,43.7574078330537,8798.45480035905,0.0,1.0
2023-11-02,47.885,48.0,47.87,48.0,8549,43.904106319241,44.0095458561881,43.8903533361609,44.0095458561881,9324.15892999498,0.0,1.0
2023-11-03,48.0521,48.13,48.0,48.0,7655,44.0573145507529,44.1287383762153,44.0095458561881,44.0095458561881,8349.09774349181,0.0,1.0
2023-11-06,47.931,48.09,47.92,48.09,9949,43.9462821340199,44.0920637546685,43.9361966130945,44.0920637546685,10851.100385369,0.0,1.0
2023-11-07,48.01,48.05,47.81,47.81,13426,44.0187145115748,44.0553891331217,43.8353414038407,43.8353414038407,14643.3685570374,0.0,1.0
2023-11-08,48.06,48.08,48.0,48.08,9260,44.0645577885084,44.0828950992818,44.0095458561881,44.0828950992818,10099.6270548314,0.0,1.0
2023-11-09,47.9,48.04,47.87,47.88,12066,43.9178593023211,44.046220477735,43.8903533361609,43.8995219915477,13160.0540003883,0.0,1.0
2023-11-10,47.9125,48.11,47.91,48.11,14878,43.9293201215545,44.1104010654419,43.9270279577078,44.1104010654419,16227.0249807539,0.0,1.0
2023-11-13,47.9,48.0,47.8401,47.86,15062,43.9178593023211,44.0095458561881,43.8629390565547,43.8811846807742,16427.7087148888,0.0,1.0
2023-11-14,48.21,48.22,48.13,48.13,11196,44.202087619309,44.2112562746957,44.1287383762153,44.1287383762153,12211.1689531201,0.0,1.0
2023-11-15,48.12,48.1741,48.0805,48.1741,14151,44.1195697208286,44.1691721464707,44.0833535320511,44.1691721464707,15434.1060964275,0.0,1.0
2023-11-16,48.235,48.3,48.15,48.15,9561,44.2250092577757,44.2846055177893,44.1470756869887,44.1470756869887,10427.9194677368,0.0,1.0
2023-11-17,48.223,48.2499,48.2,48.2,5396,44.2140068713117,44.2386705543019,44.1929189639223,44.1929189639223,5885.26863799893,0.0,1.0
2023-11-20,48.2367,48.2999,48.2,48.29,24645,44.2265679291915,44.2845138312354,44.1929189639223,44.2754368624026,26879.6229769243,0.0,1.0
2023-11-21,48.315,48.36,48.28,48.36,6502,44.2983585008694,44.3396174501095,44.2662682070159,44.3396174501095,7091.55238774445,0.0,1.0
2023-11-22,48.32,48.3688,48.2,48.2,3832,44.3029428285627,44.3476858668498,44.1929189639223,44.1929189639223,4179.45689785247,0.0,1.0
2023-11-24,48.28,48.32,48.26,48.26,1601,44.2662682070159,44.3029428285627,44.2479308962425,44.2479308962425,1746.16662146707,0.0,1.0
2023-11-27,48.38,48.38,48.28,48.28,8128,44.357954760883,44.357954760883,44.2662682070159,44.2662682070159,8864.98582091462,0.0,1.0
2023-11-28,48.38,48.38,48.2114,48.2114,11898,44.4927339950675,44.4927339950675,44.3376807715957,44.3376807715957,12937.5111015613,0.147,1.0
2023-11-29,48.53,48.53,48.38,48.38,14902,44.6306817027827,44.6306817027827,44.4927339950675,44.4927339950675,16203.9662494088,0.0,1.0
2023-11-30,48.4552,48.51,48.3901,48.49,9746,44.5618917792021,44.6122886750873,44.5020224740537,44.593895647392,10597.4939650207,0.0,1.0
2023-12-01,48.659,48.659,48.4584,48.4584,78030,44.7493167314177,44.7493167314177,44.5648346636333,44.5648346636333,84847.3685707539,0.0,1.0
2023-12-04,48.59,48.6463,48.51,48.51,14351,44.6858607858688,44.7376371588312,44.6122886750873,44.6122886750873,15604.8261740214,0.0,1.0
2023-12-05,48.633,48.69,48.37,48.37,7023,44.7254057954138,44.7778259243455,44.4835374812198,44.4835374812198,7636.5893819352,0.0,1.0
2023-12-06,48.718,48.73,48.6584,48.68,31469,44.803576163119,44.8146119797363,44.7487649405869,44.7686294104979,34218.4011476747,0.0,1.0
2023-12-07,48.7274,48.79,48.6605,48.78,23626,44.8122208861359,44.8697910628223,44.7506962084949,44.8605945489747,25690.1695482843,0.0,1.0
2023-12-08,48.6047,48.63,48.52,48.58,15194,44.6993796612249,44.7226468412595,44.621485188935,44.6766642720211,16521.4778683075,0.0,1.0
2023-12-11,48.605,48.61,48.51,48.51,6954,44.6996555566403,44.7042538135641,44.6122886750873,44.6122886750873,7561.56095144203,0.0,1.0
2023-12-12,48.6278,48.66,48.5301,48.54,13177,44.720623608213,44.7502363828025,44.6307736679212,44.6398782166304,14328.2554870796,0.0,1.0
2023-12-13,48.9641,49.0,48.68,48.8,17432,45.0299023689104,45.0629178536236,44.7686294104979,44.87898757667,18955.0087008251,0.0,1.0
2023-12-14,49.085,49.23,49.0,49.0,11736,45.1410882213288,45.2744376721202,45.0629178536236,45.0629178536236,12761.357395186,0.0,1.0
2023-12-15,49.01,49.23,48.99,48.99,23428,45.0721143674713,45.2744376721202,45.0537213397759,45.0537213397759,25474.8705738257,0.0,1.0
2023-12-18,49.05,49.54,48.7757,49.13,19818,45.108900422862,45.5595296013982,44.8566400480202,45.1824725336434,21549.4700799077,0.0,1.0
2023-12-19,49.1138,49.3,49.08,49.3,11267,45.1675741812101,45.3388132690539,45.136489964405,45.3388132690539,12251.3815415441,0.0,1.0
2023-12-20,49.17,49.2181,48.96,48.96,10008,45.2192585890341,45.2634938206414,45.0261317982329,45.0261317982329,10882.3845271832,0.0,1.0
2023-12-21,49.1999,49.31,49.1901,49.23,21437,45.2467561654387,45.3480097829016,45.2377435818679,45.2744376721202,23309.9197751025,0.0,1.0
2023-12-22,49.255,49.3,49.04,49.04,13723,45.2974289567394,45.3388132690539,45.0997039090143,45.0997039090143,14921.9587196777,0.0,1.0
2023-12-26,49.215,49.24,49.06,49.06,5326,45.2606429013487,45.2836341859679,45.1180969367096,45.1180969367096,5791.32493922638,0.0,1.0
2023-12-27,49.185,49.22,49.1,49.1158,29239,45.3710010675208,45.4032870294475,45.2925923028417,45.3071671085115,31696.9028931013,0.15,1.0
2023-12-28,49.175,49.2,49.15,49.2,5834,45.3617765069703,45.3848379083465,45.3387151055941,45.3848379083465,6324.42051637719,0.0,1.0
2023-12-29,49.19,49.25,49.1,49.1,14110,45.375613347796,45.4309607110989,45.2925923028417,45.2925923028417,15296.121612287,0.0,1.0
2024-01-02,49.15,49.16,49.09,49.09,8064,45.3387151055941,45.3479396661446,45.2833677422913,45.2833677422913,8741.87984985699,0.0,1.0
2024-01-03,49.1125,49.14,49.05,49.0769,18567,45.3041230035298,45.3294905450436,45.2464695000894,45.2712835679701,20127.7880918024,0.0,1.0
2024-01-04,49.03,49.11,49.0,49.11,5526,45.2280203789884,45.3018168633922,45.200346697337,45.3018168633922,5990.52927211182,0.0,1.0
2024-01-05,49.02,49.094,48.9926,49.0,9849,45.2187958184379,45.2870575665115,45.1935205225296,45.200346697337,10676.9313791222,0.0,1.0
2024-01-08,49.09,49.12,48.94,48.94,5596,45.2833677422913,45.3110414239427,45.1449993340341,45.1449993340341,6066.41364580849,0.0,1.0
2024-01-09,49.0526,49.12,48.93,48.93,24554,45.2488678858325,45.3110414239427,45.1357747734836,45.1357747734836,26618.0701678309,0.0,1.0
2024-01-10,49.1,49.17,49.0696,49.13,12187,45.2925923028417,45.3571642266951,45.2645496387683,45.3202659844932,13211.4694605912,0.0,1.0
2024-01-11,49.25,49.27,49.1,49.18,81335,45.4309607110989,45.4494098321999,45.2925923028417,45.3663887872456,88172.2219231297,0.0,1.0
2024-01-12,49.33,49.3732,49.29,49.29,6132,45.5047571955027,45.5446072970808,45.4678589533008,45.4678589533008,6647.47113582875,0.0,1.0
2024-01-16,49.2555,49.42,49.23,49.3,10173,45.4360342194017,45.587778240457,45.4125115899979,45.4770835138513,11028.1676230897,0.0,1.0
2024-01-17,49.1,49.15,49.04,49.04,16709,45.2925923028417,45.3387151055941,45.2372449395389,45.2372449395389,18113.6000013964,0.0,1.0
2024-01-18,49.155,49.2,49.06,49.06,10979,45.3433273858694,45.3848379083465,45.2556940606398,45.2556940606398,11901.9219830828,0.0,1.0
2024-01-19,49.145,49.27,49.1408,49.27,5231,45.3341028253189,45.4494098321999,45.3302285098877,45.4494098321999,5670.7308401044,0.0,1.0
2024-01-22,49.133,49.26,49.1,49.21,30378,45.3230333526583,45.4401852716494,45.2925923028417,45.394062468897,32931.6500593943,0.0,1.0
2024-01-23,49.155,49.2,49.118,49.2,11538,45.3433273858694,45.3848379083465,45.3091965118326,45.3848379083465,12507.9129101748,0.0,1.0
2024-01-24,49.1549,49.41,49.119,49.19,5919,45.3432351402639,45.5785536799065,45.3101189678876,45.375613347796,6416.56582729458,0.0,1.0
2024-01-25,49.21,49.28,49.12,49.12,67024,45.394062468897,45.4586343927503,45.3110414239427,45.3110414239427,72658.2037520852,0.0,1.0
2024-01-26,49.23,49.27,49.1702,49.23,5374,45.4125115899979,45.4494098321999,45.3573487179061,45.4125115899979,5825.7517749419,0.0,1.0
2024-01-29,49.145,49.18,49.09,49.11,5528,45.4687814093559,45.5011632864406,45.4178956025085,45.4363995322712,5974.94702033292,0.146,1.0
2024-01-30,49.1138,49.24,49.06,49.24,12622,45.4399152789261,45.5566750757286,45.3901397078644,45.5566750757286,13642.5074693636,0.0,1.0
2024-01-31,49.2403,49.4,49.06,49.06,13882,45.556952634675,45.7047065138301,45.3901397078644,45.3901397078644,15004.3803430285,0.0,1.0
2024-02-01,49.345,49.4083,49.28,49.32,7696,45.6538207069827,45.7123856446816,45.593682935254,45.6306907947793,8318.23304422616,0.0,1.0
2024-02-02,49.22,49.22,49.07,49.195,26089,45.5381711459659,45.5381711459659,45.3993916727458,45.5150412337626,28198.3344452724,0.0,1.0
2024-02-05,49.0388,49.12,48.9614,49.03,150073,45.370525542316,45.4456514971525,45.2989153341344,45.3623838132204,162206.625213897,0.0,1.0
2024-02-06,49.155,49.18,49.0993,49.1551,10460,45.4780333742372,45.5011632864406,45.4264999298481,45.478125893886,11305.7065543926,0.0,1.0
2024-02-07,49.14,49.22,49.13,49.22,13145,45.4641554269152,45.5381711459659,45.4549034620338,45.5381711459659,14207.7927970833,0.0,1.0
2024-02-08,49.09,49.14,49.07,49.14,11211,45.4178956025085,45.4641554269152,45.3993916727458,45.4641554269152,12117.4260211564,0.0,1.0
2024-02-09,49.075,49.08,49.01,49.0538,17225,45.4040176551865,45.4086436376271,45.3438798834577,45.384403489638,18617.6668641886,0.0,1.0
2024-02-12,49.105,49.13,49.09,49.09,6557,45.4317735498305,45.4549034620338,45.4178956025085,45.4178956025085,7087.14320049258,0.0,1.0
2024-02-13,48.9,48.9999,48.8695,48.9999,7207,45.242108269763,45.3345353989276,45.2138897768749,45.3345353989276,7789.69666706573,0.0,1.0
2024-02-14,48.985,49.0,48.87,48.87,6605,45.3207499712544,45.3346279185764,45.2143523751189,45.2143523751189,7139.02407187029,0.0,1.0
2024-02-15,49.04,49.065,49.0032,49.0402,6734,45.3716357781018,45.3947656903051,45.3375885473384,45.3718208173994,7278.45391369788,0.0,1.0
2024-02-16,48.95,49.01,48.9,48.98,11090,45.2883680941697,45.3438798834577,45.242108269763,45.3161239888137,11986.6429912251,0.0,1.0
2024-02-20,49.03,49.07,49.0071,49.03,16720,45.3623838132204,45.3993916727458,45.3411968136421,45.3623838132204,18071.8368632356,0.0,1.0
2024-02-21,48.995,49.35,48.9401,49.35,13909,45.3300019361357,45.6584466894234,45.2792086489371,45.6584466894234,15033.5633331785,0.0,1.0
2024-02-22,48.975,49.02,48.94,48.9732,11643,45.311498006373,45.3531318483391,45.2791161292883,45.3098326526944,12584.3538635558,0.0,1.0
2024-02-23,49.0,49.09,48.94,49.09,18798,45.3346279185764,45.4178956025085,45.2791161292883,45.4178956025085,20317.8462532957,0.0,1.0
2024-02-26,48.965,49.05,48.94,49.05,6983,45.3022460414917,45.3808877429831,45.2791161292883,45.3808877429831,7547.58593396976,0.0,1.0
2024-02-27,48.7978,48.86,48.78,48.78,4877,45.2881830548721,45.3459095299593,45.2716632597506,45.2716632597506,5254.94410565445,0.152,1.0
2024-02-28,48.835,48.8691,48.79,48.8199,18377,45.3227075705191,45.3543550431956,45.2809440435267,45.3086935870172,19801.1293478802,0.0,1.0
2024-02-29,48.88,48.96,48.77,48.77,58921,45.3644710975115,45.4387173677202,45.2623824759745,45.2623824759745,63487.0948634952,0.0,1.0
2024-03-01,48.98,49.03,48.8702,49.03,9963,45.4572789352723,45.5036828541528,45.3553759294109,45.5036828541528,10735.0847087626,0.0,1.0
2024-03-04,48.91,48.98,48.9013,48.96,34983,45.3923134488397,45.4572789352723,45.3842391669545,45.4387173677202,37694.0146910211,0.0,1.0
2024-03-05,49.01,49.04,48.97,48.97,5660,45.4851212866006,45.5129636379289,45.4479981514963,45.4479981514963,6098.62284970356,0.0,1.0
2024-03-06,49.0802,49.0802,49.0101,49.06,5913,45.5502723887087,45.5502723887087,45.4852140944384,45.531525205481,6371.2291360949,0.0,1.0
2024-03-07,49.09,49.2941,48.98,49.2941,42841,45.5593675568093,45.7487883536792,45.4572789352723,45.7487883536792,46160.9719971997,0.0,1.0
2024-03-08,49.15,49.185,49.121,49.15,8182,45.6150522594658,45.6475350026821,45.5881379865152,45.6150522594658,8816.06575199196,0.0,1.0
2024-03-11,49.095,49.22,49.06,49.22,10401,45.5640079486973,45.6800177458984,45.531525205481,45.6800177458984,11207.0276077326,0.0,1.0
2024-03-12,49.08,49.12,49.06,49.06,2107,45.5500867730332,45.5872099081376,45.531525205481,45.531525205481,2270.28239299035,0.0,1.0
2024-03-13,49.055,49.1,48.89,48.89,7095,45.526884813593,45.5686483405854,45.3737518812876,45.3737518812876,7644.828466192,0.0,1.0
2024-03-14,48.935,49.08,48.88,49.08,2936,45.41551540828,45.5500867730332,45.3644710975115,45.5500867730332,3163.52591638333,0.0,1.0
2024-03-15,48.99,49.03,48.9,48.92,66078,45.4665597190484,45.5036828541528,45.3830326650637,45.4015942326158,71198.7280322812,0.0,1.0
2024-03-18,48.93,49.03,48.88,48.88,5685,45.4108750163919,45.5036828541528,45.3644710975115,45.3644710975115,6125.56022978175,0.0,1.0
2024-03-19,49.01,49.05,48.95,49.03,4683,45.4851212866006,45.522244421705,45.4294365839441,45.5036828541528,5045.91003624766,0.0,1.0
2024-03-20,49.085,49.1118,49.0,49.01,3062,45.5547271649213,45.5795996654412,45.4758405028245,45.4851212866006,3299.29031197743,0.0,1.0
2024-03-21,49.135,49.17,49.1,49.17,3826,45.6011310838017,45.633613827018,45.5686483405854,45.633613827018,4122.4966471671,0.0,1.0
2024-03-22,49.165,49.17,49.16,49.17,6113,45.62897343513,45.633613827018,45.6243330432419,45.633613827018,6586.72817672046,0.0,1.0
2024-03-25,49.145,49.17,49.0,49.0,6616,45.6104118675778,45.633613827018,45.4758405028245,45.4758405028245,7128.70826389376,0.0,1.0
2024-03-26,49.0,49.03,48.89,48.89,3266,45.6261891999971,45.6541236015481,45.5237630609767,45.5237630609767,3507.5030986811,0.162,1.0
2024-03-27,49.0963,49.1,48.9,48.9,22812,45.7158586289759,45.7193038718339,45.5330745281604,45.5330745281604,24498.8244602306,0.0,1.0
2024-03-28,49.045,49.09,48.99,49.02,14668,45.6680908023237,45.7099924046502,45.6168777328135,45.6448121343645,15752.6195503534,0.0,1.0
2024-04-01,48.92,49.45,48.88,49.45,12348,45.5516974625277,46.0452052232624,45.5144515937931,46.0452052232624,13261.0680534336,0.0,1.0
2024-04-02,48.91,48.95,48.85,48.93,22691,45.5423859953441,45.5796318640788,45.486517192242,45.5610089297114,24368.8771623309,0.0,1.0
2024-04-03,48.9509,48.99,48.71,48.71,52920,45.5804698961253,45.6168777328135,45.3561566516706,45.3561566516706,56833.1488004298,0.0,1.0
2024-04-04,48.98,49.0,48.82,48.82,51145,45.6075662656298,45.6261891999971,45.458582790691,45.458582790691,54926.897116364,0.0,1.0
2024-04-05,48.945,49.0,48.91,49.0,4565,45.5749761304869,45.6261891999971,45.5423859953441,45.6261891999971,4902.55714803405,0.0,1.0
2024-04-08,48.916,49.08,48.7307,49.08,16721,45.5479728756543,45.7006809374665,45.3754313887408,45.7006809374665,17957.4278362053,0.0,1.0
2024-04-09,48.95,48.95,48.91,48.9354,6404,45.5796318640788,45.5796318640788,45.5423859953441,45.5660371219906,6877.5412871873,0.0,1.0
2024-04-10,48.719,48.79,48.65,48.65,6579,45.3645369721359,45.43064838914,45.3002878485686,45.3002878485686,7065.48159406704,0.0,1.0
2024-04-11,48.7,48.78,48.66,48.75,6356,45.3468451844869,45.4213369219563,45.3095993157522,45.3934025204053,6825.99194587173,0.0,1.0
2024-04-12,48.7799,48.83,48.62,48.62,6359,45.4212438072845,45.4678942578747,45.2723534470176,45.2723534470176,6829.21377970395,0.0,1.0
2024-04-15,48.6758,48.71,48.64,48.68,7336,45.3243114339025,45.3561566516706,45.2909763813849,45.3282222501196,7878.4576643982,0.0,1.0
2024-04-16,48.59,48.68,48.53,48.68,31481,45.2444190454665,45.3282222501196,45.1885502423645,45.3282222501196,33808.850290747,0.0,1.0
2024-04-17,48.6845,48.7824,48.62,48.7824,17370,45.3324124103522,45.4235716740804,45.2723534470176,45.4235716740804,18654.4178885765,0.0,1.0
2024-04-18,48.6067,48.69,48.6,48.655,4037,45.2599691956633,45.3375337173033,45.2537305126502,45.3049435821604,4335.51439356264,0.0,1.0
2024-04-19,48.62,48.71,48.6182,48.665,9620,45.2723534470176,45.3561566516706,45.2706773829245,45.3142550493441,10331.3471553313,0.0,1.0
2024-04-22,48.71,48.75,48.56,48.56,4533,45.3561566516706,45.3934025204053,45.2164846439155,45.2164846439155,4868.19092049033,0.0,1.0
2024-04-23,48.77,48.84,48.75,48.75,4362,45.4120254547727,45.4772057250584,45.3934025204053,45.3934025204053,4684.54639205356,0.0,1.0
2024-04-24,48.75,48.7641,48.71,48.7641,3856,45.3934025204053,45.4065316891343,45.3561566516706,45.4065316891343,4141.13041901847,0.0,1.0
2024-04-25,48.7171,48.75,48.6,48.75,9634,45.362767793371,45.3934025204053,45.2537305126502,45.3934025204053,10346.3823798817,0.0,1.0
2024-04-26,48.605,48.63,48.52,48.52,13586,45.4166811883645,45.4400412753866,45.3372568924893,45.3372568924893,14539.757479443,0.17,1.0
2024-04-29,48.6545,48.69,48.54,48.54,4916,45.4629341606682,45.4961054842396,45.355944962107,45.355944962107,5261.11053797599,0.0,1.0
2024-04-30,48.55,48.66,48.51,48.66,7708,45.3652889969159,45.4680733798131,45.3279128576805,45.4680733798131,8249.11310551645,0.0,1.0
2024-05-01,48.6892,48.6892,48.6,48.65,4807,45.4953579614549,45.4953579614549,45.4120091709601,45.4587293450043,5144.45857527473,0.0,1.0
2024-05-02,48.765,48.81,48.67,48.7,33434,45.5661857453059,45.6082339019457,45.4774174146219,45.5054495190485,35781.1167059986,0.0,1.0
2024-05-03,48.9,48.95,48.85,48.942,10526,45.6923302152252,45.7390503892695,45.6456100411811,45.7315751614224,11264.9409118664,0.0,1.0
2024-05-06,48.9298,49.0,48.87,49.0,4662,45.7201754389556,45.7857705633136,45.6642981107987,45.7857705633136,4989.27935883727,0.0,1.0
2024-05-07,48.95,49.0,48.9001,48.9001,13103,45.7390503892695,45.7857705633136,45.6924236555733,45.6924236555733,14022.8501584824,0.0,1.0
2024-05-08,48.91,48.96,48.83,48.83,12673,45.7016742500341,45.7483944240783,45.6269219715634,45.6269219715634,13562.6635166334,0.0,1.0
2024-05-09,48.9495,48.98,48.82,48.82,36478,45.738583187529,45.767082493696,45.6175779367545,45.6175779367545,39038.8100496924,0.0,1.0
2024-05-10,48.96,48.96,48.88,48.88,8976,45.7483944240783,45.7483944240783,45.6736421456076,45.6736421456076,9606.12859822466,0.0,1.0
2024-05-13,48.935,48.98,48.91,48.96,2628,45.7250343370562,45.767082493696,45.7016742500341,45.7483944240783,2812.48952274225,0.0,1.0
2024-05-14,48.955,49.1,48.93,49.1,9207,45.7437224066739,45.879210911402,45.7203623196518,45.879210911402,9853.3451430319,0.0,1.0
2024-05-15,49.11,49.14,49.03,49.12,15698,45.8885549462109,45.9165870506374,45.8138026677402,45.8978989810197,16800.0230319664,0.0,1.0
2024-05-16,49.0874,49.15,49.06,49.14,3365,45.8674374275429,45.9259310854462,45.8418347721667,45.9165870506374,3601.22802284158,0.0,1.0
2024-05-17,49.075,49.1095,49.02,49.02,7332,45.8558508243799,45.8880877444704,45.8044586329313,45.8044586329313,7846.71734427176,0.0,1.0
2024-05-20,49.07,49.08,49.06,49.06,3611,45.8511788069755,45.8605228417844,45.8418347721667,45.8418347721667,3864.49759003891,0.0,1.0
2024-05-21,49.04,49.12,49.0311,49.06,17418,45.823146702549,45.8978989810197,45.8148305115691,45.8418347721667,18640.7695993624,0.0,1.0
2024-05-22,49.05,49.09,49.01,49.08,10910,45.8324907373578,45.8698668765932,45.7951145981225,45.8605228417844,11675.8982850525,0.0,1.0
2024-05-23,48.975,49.08,48.93,49.08,5892,45.7624104762915,45.8605228417844,45.7203623196518,45.8605228417844,6305.62719482395,0.0,1.0
2024-05-24,48.97,49.0,48.94,49.0,4051,45.7577384588871,45.7857705633136,45.7297063544606,45.7857705633136,4335.38624681463,0.0,1.0
2024-05-28,48.925,49.05,48.9,48.92,4808,45.7156903022473,45.8324907373578,45.6923302152252,45.7110182848429,5145.5287767674,0.0,1.0
2024-05-29,48.865,48.9423,48.83,48.87,10647,45.6596260933943,45.7318554824666,45.6269219715634,45.6642981107987,11394.4352924797,0.0,1.0
2024-05-30,48.8,48.9,48.74,48.9,6160,45.7633448797724,45.8571222258375,45.7070784721334,45.8571222258375,6568.75061885763,0.176,1.0
2024-05-31,48.8763,48.89,48.8201,48.88,7178,45.8348969948201,45.847744491231,45.7821941263315,45.8383667566245,7654.30063996104,0.0,1.0
2024-06-03,48.9665,48.99,48.86,48.94,6590,45.9194841609708,45.9415218372961,45.8196112874115,45.8946331642636,7027.28353543373,0.0,1.0
2024-06-04,49.045,49.0674,48.97,48.97,1493,45.9930993776319,46.0141055031505,45.9227663680831,45.9227663680831,1592.06894057702,0.0,1.0
2024-06-05,49.097,49.11,49.0503,49.075,6595,46.0418635975858,46.0540546525743,45.9980695769734,46.0212325814515,7032.61531353345,0.0,1.0
2024-06-06,49.115,49.15,49.09,49.141,2260,46.0587435198775,46.0915655910003,46.0352991833612,46.0831256298545,2409.96370107439,0.0,1.0
2024-06-07,48.975,49.03,48.94,48.99,2344,45.9274552353864,45.9790327757222,45.8946331642636,45.9415218372961,2499.53757314972,0.0,1.0
2024-06-10,48.94,48.9899,48.63,48.8,21487,45.8946331642636,45.9414280599501,45.6039233914618,45.7633448797724,22912.7832057457,0.0,1.0
2024-06-11,49.015,49.0499,48.94,48.96,14145,45.9649661738124,45.9976944675891,45.8946331642636,45.9133886334766,15083.6002441138,0.0,1.0
2024-06-12,49.18,49.31,49.13,49.13,12086,46.1196987948198,46.2416093447045,46.0728101217873,46.0728101217873,12887.9740226483,0.0,1.0
2024-06-13,49.235,49.235,49.1787,49.1787,2528,46.1712763351557,46.1712763351557,46.118479689321,46.118479689321,2695.74700721949,0.0,1.0
2024-06-14,49.22,49.48,49.04,49.48,6430,46.1572097332459,46.4010308330152,45.9884105103287,46.4010308330152,6856.66663624261,0.0,1.0
2024-06-17,49.155,49.2397,49.13,49.1337,7866,46.0962544583036,46.1756838704207,46.0728101217873,46.0762798835917,8387.9533064828,0.0,1.0
2024-06-18,49.22,49.26,49.18,49.26,15191,46.1572097332459,46.1947206716719,46.1196987948198,46.1947206716719,16199.0082225757,0.0,1.0
2024-06-20,49.25,49.29,49.15,49.2059,20935,46.1853429370654,46.2228538754915,46.0915655910003,46.1439871274507,22324.1549035364,0.0,1.0
2024-06-21,49.3,49.3,49.1921,49.2528,4124,46.232231610098,46.232231610098,46.1310458536937,46.1879687027552,4397.65057665078,0.0,1.0
2024-06-24,49.28,49.31,49.14,49.14,19289,46.2134761408849,46.2416093447045,46.0821878563938,46.0821878563938,20568.9335531079,0.0,1.0
2024-06-25,49.285,49.42,49.25,49.42,9040,46.2181650081882,46.3447644253761,46.1853429370654,46.3447644253761,9639.85480429755,0.0,1.0
2024-06-26,49.2,49.25,49.14,49.25,7490,46.1384542640329,46.1853429370654,46.0821878563938,46.1853429370654,7987.00359338369,0.0,1.0
2024-06-27,49.085,49.155,48.99,48.99,7006,46.1994095389752,46.265294405385,46.1099943631332,46.1099943631332,7443.59102057104,0.18,1.0
2024-06-28,49.07,49.43,48.99,49.43,20330,46.1852913533159,46.5241278091381,46.1099943631332,46.5241278091381,21599.8009489308,0.0,1.0
2024-07-01,48.96,49.01,48.9201,48.965,10785,46.0817579918147,46.1288186106789,46.0442036179611,46.0864640537011,11458.6253435425,0.0,1.0
2024-07-02,49.015,49.05,48.9801,49.012,6016,46.1335246725653,46.1664671057702,46.1006763605981,46.1307010354335,6391.75614898022,0.0,1.0
2024-07-03,49.1603,49.2,49.1,49.1,6194,46.2702828309846,46.3076489623628,46.2135277246344,46.2135277246344,6580.87393397333,0.0,1.0
2024-07-05,49.235,49.2699,49.19,49.2595,2474,46.3405913955677,46.373439707535,46.29823683859,46.3636510988112,2628.52471951082,0.0,1.0
2024-07-08,49.3,49.31,49.2366,49.2366,8689,46.4017702000912,46.411182323864,46.3420973353714,46.3420973353714,9231.71030227545,0.0,1.0
2024-07-09,49.273,49.29,49.22,49.29,21033,46.3763574659045,46.3923580763184,46.3264732099085,46.3923580763184,22346.709953707,0.0,1.0
2024-07-10,49.2747,49.3,49.22,49.3,17769,46.3779575269459,46.4017702000912,46.3264732099085,46.4017702000912,18878.842255856,0.0,1.0
2024-07-11,49.38,49.76,49.36,49.76,4345,46.4770671902739,46.8347278936417,46.4582429427282,46.8347278936417,4616.38638087085,0.0,1.0
2024-07-12,49.43,49.52,49.41,49.52,2973,46.5241278091381,46.6088369230936,46.5053035615924,46.6088369230936,3158.69199317124,0.0,1.0
2024-07-15,49.48,49.49,49.18,49.18,3811,46.5711884280023,46.5806005517751,46.2888247148171,46.2888247148171,4049.03302589156,0.0,1.0
2024-07-16,49.5451,49.56,49.5,49.52,11062,46.6324613537635,46.646485418185,46.590012675548,46.6088369230936,11752.9266156947,0.0,1.0
2024-07-17,49.57,49.67,49.45,49.67,14439,46.6558975419578,46.7500187796862,46.5429520566838,46.7500187796862,15340.8522332323,0.0,1.0
2024-07-18,49.555,49.5997,49.5,49.5,14320,46.6417793562986,46.6838515495632,46.590012675548,46.590012675548,15214.4195567481,0.0,1.0
2024-07-19,49.5005,49.54,49.5,49.54,3433,46.5904832817366,46.6276611706393,46.590012675548,46.6276611706393,3647.42334764779,0.0,1.0
2024-07-22,49.48,49.5115,49.4,49.48,10861,46.5711884280023,46.6008366178867,46.4958914378196,46.5711884280023,11539.3722629777,0.0,1.0
2024-07-23,49.5092,49.57,49.34,49.34,13932,46.598671829419,46.6558975419578,46.4394186951826,46.4394186951826,14802.1852838418,0.0,1.0
2024-07-24,49.59,49.64,49.52,49.61,20637,46.6747217895035,46.7217824083677,46.6088369230936,46.6935460370492,21925.9760050706,0.0,1.0
2024-07-25,49.59,49.67,49.31,49.61,39998,46.6747217895035,46.7500187796862,46.411182323864,46.6935460370492,42496.2537312019,0.0,1.0
2024-07-26,49.64,49.6699,49.55,49.59,13481,46.7217824083677,46.7499246584485,46.6370732944121,46.6747217895035,14323.0160645616,0.0,1.0
2024-07-29,49.6785,49.7,49.6,49.66,18376,46.7580190848931,46.7782551510047,46.6841339132763,46.7406066559134,19523.7551518718,0.0,1.0
2024-07-30,49.505,49.51,49.4063,49.448,6323,46.759430903459,46.7641536012576,46.6662048489156,46.7055921485556,6694.26699495704,0.175,1.0
2024-07-31,49.621,49.6529,49.33,49.33,27479,46.8689974923854,46.8991283043402,46.5941364805097,46.5941364805097,29092.4818526688,0.0,1.0
2024-08-01,49.71,49.74,49.64,49.65,5767,46.9530615131996,46.981397699991,46.8869437440199,46.896389139617,6105.62039536886,0.0,1.0
2024-08-02,49.9867,50.0,49.76,49.76,16699,47.2144156093715,47.2269779855156,47.0002884911852,47.0002884911852,17679.5136088546,0.0,1.0
2024-08-05,49.885,49.915,49.8082,49.88,7296,47.118355936149,47.1466921229403,47.0458152979632,47.1136332383504,7724.39854423636,0.0,1.0
2024-08-06,49.805,49.86,49.75,49.835,19064,47.0427927713721,47.0947424471562,46.9908430955881,47.0711289581634,20183.3790909159,0.0,1.0
2024-08-07,49.785,49.85,49.73,49.85,10539,47.0239019801779,47.0852970515591,46.9719523043939,47.0852970515591,11157.8174695322,0.0,1.0
2024-08-08,49.75,49.79,49.6973,49.745,4092,46.9908430955881,47.0286246779765,46.9410658607913,46.9861203977895,4332.26957826414,0.0,1.0
2024-08-09,49.8,49.81,49.76,49.76,523,47.0380700735736,47.0475154691707,47.0002884911852,47.0002884911852,553.708941698961,0.0,1.0
2024-08-12,49.865,49.8797,49.7,49.7,4106,47.0994651449547,47.1133498764825,46.9436161176026,46.9436161176026,4347.09161494443,0.0,1.0
2024-08-13,50.0,50.0,49.88,49.915,10719,47.2269779855156,47.2269779855156,47.1136332383504,47.1466921229403,11348.3865125644,0.0,1.0
2024-08-14,49.99,50.0,49.91,50.0,4703,47.2175325899185,47.2269779855156,47.1419694251417,47.2269779855156,4979.14560766772,0.0,1.0
2024-08-15,49.87,49.9292,49.84,49.9,10290,47.1041878427533,47.1601045846882,47.075851655962,47.1325240295446,10894.1969600044,0.0,1.0
2024-08-16,49.9181,49.94,49.9,49.9197,20948,47.1496201955754,47.170305611933,47.1325240295446,47.1511314588709,22178.001741319,0.0,1.0
2024-08-19,50.02,50.05,49.92,49.92,30652,47.2458687767099,47.2742049635012,47.1514148207388,47.1514148207388,32451.7905945632,0.0,1.0
2024-08-20,50.08,50.09,50.02,50.02,12098,47.3025411502925,47.3119865458896,47.2458687767099,47.2458687767099,12808.3571255718,0.0,1.0
2024-08-21,50.134,50.19,50.0572,50.1,6667,47.3535462865168,47.4064405018606,47.2810056483311,47.3214319414867,7058.46561052959,0.0,1.0
2024-08-22,50.04,50.99,50.04,50.99,18223,47.2647595679041,48.1620721496289,47.2647595679041,48.1620721496289,19292.9981731934,0.0,1.0
2024-08-23,50.2,50.22,50.06,50.15,8490,47.4158858974577,47.4347766886519,47.2836503590983,47.3686589194722,8988.50652968295,0.0,1.0
2024-08-26,50.21,50.31,50.13,50.31,18087,47.4253312930548,47.5197852490258,47.349768128278,47.5197852490258,19149.0126740136,0.0,1.0
2024-08-27,50.2325,50.7,50.16,50.7,8228,47.4465834331483,47.8881556773129,47.3781043150693,47.8881556773129,8711.12270038059,0.0,1.0
2024-08-28,50.195,50.25,50.18,50.19,6229,47.4111631996592,47.4631128754432,47.3969951062635,47.4064405018606,6594.74760581802,0.0,1.0
2024-08-29,50.0275,51.0,49.95,51.0,7716,47.4163581672376,48.3380993759256,47.3429032123036,48.3380993759256,8140.90758802129,0.173,1.0
2024-08-30,49.9679,50.025,49.93,50.0,14646,47.3598689373786,47.4139886525623,47.3239470949012,47.3902935058094,15452.5314326283,0.0,1.0
2024-09-03,50.04,50.09,49.95,49.95,6523,47.428205740614,47.4755960341198,47.3429032123036,47.3429032123036,6882.21101563802,0.0,1.0
2024-09-04,50.165,50.27,50.055,50.27,19615,47.5466814743785,47.6462010907407,47.4424228286658,47.6462010907407,20695.1661922029,0.0,1.0
2024-09-05,50.22,50.24,50.14,50.19,7518,47.5988107972349,47.6177669146373,47.5229863276256,47.5703766211314,7932.00404960396,0.0,1.0
2024-09-06,50.294,50.3396,50.17,50.17,10197,47.6689484316235,47.7121683793008,47.5514205037291,47.5514205037291,10758.5322284932,0.0,1.0
2024-09-09,50.3258,50.4,50.31,50.4,6286,47.6990886582932,47.7694158538558,47.6841133255454,47.7694158538558,6632.15981056272,0.0,1.0
2024-09-10,50.375,50.4,49.94,49.94,10490,47.7457207071029,47.7694158538558,47.3334251536024,47.3334251536024,11067.6672626158,0.0,1.0
2024-09-11,50.365,50.39,50.25,50.25,9944,47.7362426484018,47.7599377951547,47.6272449733384,47.6272449733384,10491.5999294043,0.0,1.0
2024-09-12,50.3895,50.41,50.3,50.37,8164,47.7594638922196,47.778893912557,47.6746352668442,47.7409816777524,8613.57822039994,0.0,1.0
2024-09-13,50.4326,50.45,50.35,50.35,2483,47.8003143252216,47.8168061473617,47.72202556035,47.72202556035,2619.73477722355,0.0,1.0
2024-09-16,50.5,50.5,50.25,50.25,13378,47.8641964408675,47.8641964408675,47.6272449733384,47.6272449733384,14114.7047320566,0.0,1.0
2024-09-17,50.462,50.4999,50.0,50.0,11757,47.8281798178031,47.8641016602804,47.3902935058094,47.3902935058094,12404.4388948116,0.0,1.0
2024-09-18,50.46,50.55,50.36,50.55,13626,47.8262842060628,47.9115867343733,47.7315036190512,47.9115867343733,14376.3616892662,0.0,1.0
2024-09-19,50.485,50.51,50.3,50.3,11063,47.8499793528157,47.8736744995686,47.6746352668442,47.6746352668442,11672.2214419751,0.0,1.0
2024-09-20,50.527,50.54,50.41,50.41,5345,47.8897871993606,47.9021086756721,47.778893912557,47.778893912557,5639.34046889241,0.0,1.0
2024-09-23,50.5035,50.55,50.4475,50.4475,14500,47.8675137614129,47.9115867343733,47.8144366326864,47.8144366326864,15298.4914497549,0.0,1.0
2024-09-24,50.57,50.57,50.4403,50.55,5111,47.9305428517756,47.9305428517756,47.8076124304215,47.9115867343733,5392.45446894464,0.0,1.0
2024-09-25,50.5111,50.65,50.48,50.65,7328,47.8747170860258,48.0063673213849,47.8452403234651,48.0063673213849,7731.54105819337,0.0,1.0
2024-09-26,50.4791,50.73,50.44,50.73,9492,47.844387298182,48.0821917909942,47.8073280886605,48.0821917909942,10014.7090235223,0.0,1.0
2024-09-27,50.4,50.4,50.27,50.27,11897,47.9295950459055,47.9295950459055,47.805967122176,47.805967122176,12510.1995839045,0.169,1.0
2024-09-30,50.3647,50.48,50.33,50.48,14192,47.8960253096928,48.0056737682006,47.8630261638973,48.0056737682006,14923.4893246006,0.0,1.0
2024-10-01,50.41,50.77,50.37,50.77,147060,47.9391048861924,48.2814591365203,47.9010655250448,48.2814591365203,154639.821031268,0.0,1.0
2024-10-02,50.375,50.4,50.3501,50.38,16570,47.9058204451883,47.9295950459055,47.8821409428739,47.9105753653317,17424.0570820626,0.0,1.0
2024-10-03,50.33,50.358,50.31,50.35,93654,47.8630261638973,47.8896537167006,47.8440064833235,47.8820458444711,98481.149183071,0.0,1.0
2024-10-04,50.17,50.44,50.1195,50.27,57951,47.7108687193071,47.967634407053,47.6628440258583,47.805967122176,60937.9319229093,0.0,1.0
2024-10-07,50.11,50.1699,50.0101,50.03,68864,47.6538096775858,47.7107736209042,47.5588063731198,47.5777309552907,72413.413814071,0.0,1.0
2024-10-08,50.12,50.25,50.0125,50.25,65122,47.6633195178727,47.7869474416022,47.5610887347886,47.7869474416022,68478.5422630101,0.0,1.0
2024-10-09,50.08,50.32,50.0001,50.32,36335,47.6252801567251,47.8535163236104,47.5492965328329,47.8535163236104,38207.7920384275,0.0,1.0
2024-10-10,50.13,50.6,50.0,50.0,35336,47.6728293581596,48.1197918516432,47.54920143443,47.54920143443,37157.3012101244,0.0,1.0
2024-10-11,50.095,50.2,50.0,50.0,24752,47.6395449171555,47.7393982401678,47.54920143443,47.54920143443,26027.7767589144,0.0,1.0
2024-10-14,50.13,50.23,50.07,50.11,152249,47.6728293581596,47.7679277610284,47.6157703164382,47.6538096775858,160096.274392694,0.0,1.0
2024-10-15,50.155,50.25,50.095,50.25,25797,47.6966039588768,47.7869474416022,47.6395449171555,47.7869474416022,27126.6385362684,0.0,1.0
2024-10-16,50.21,50.22,50.1,50.1699,41798,47.7489080804546,47.7584179207415,47.6442998372989,47.7107736209042,43952.3680094177,0.0,1.0
2024-10-17,50.15,50.34,50.0642,50.34,20033,47.6918490387333,47.8725360041842,47.6102546090718,47.8725360041842,21065.5483117055,0.0,1.0
2024-10-18,50.165,50.2035,50.04,50.04,7360,47.7061137991637,47.7427266842682,47.5872407955776,47.5872407955776,7739.35184815814,0.0,1.0
2024-10-21,50.14,50.35,50.0201,50.35,63651,47.6823391984464,47.8820458444711,47.5683162134067,47.8820458444711,66931.7234357493,0.0,1.0
2024-10-22,50.058,50.25,50.01,50.06,52026,47.604358508094,47.7869474416022,47.5587112747169,47.6062604761514,54707.5433766679,0.0,1.0
2024-10-23,49.9965,50.02,49.86,49.86,15125,47.5458729903296,47.5682211150038,47.4160636704136,47.4160636704136,15904.5783564391,0.0,1.0
2024-10-24,50.0,50.08,49.88,49.88,13503,47.54920143443,47.6252801567251,47.4350833509874,47.4350833509874,14198.9766312065,0.0,1.0
2024-10-25,49.99,50.05,49.9738,50.0241,45572,47.5396915941432,47.5967506358645,47.5242856528784,47.5721201495214,47920.88891634,0.0,1.0
2024-10-28,49.94,50.1,49.94,50.1,4585,47.4921423927087,47.6442998372989,47.4921423927087,47.6442998372989,4821.32176953874,0.0,1.0
2024-10-29,49.95,49.98,49.9,49.95,25316,47.5016522329956,47.5301817538563,47.4541030315612,47.5016522329956,26620.8466559744,0.0,1.0
2024-10-30,49.75,49.9,49.75,49.9,6941,47.4712207440776,47.6143500528537,47.4712207440776,47.6143500528537,7274.19149091675,0.168,1.0
2024-10-31,49.78,49.92,49.6604,49.75,12049,47.4998466058328,47.6334339606905,47.3857248369686,47.4712207440776,12627.3927782821,0.0,1.0
2024-11-01,49.73,49.95,49.6903,49.95,7345,47.4521368362408,47.6620598224457,47.4142552791847,47.6620598224457,7697.58485820249,0.0,1.0
2024-11-04,49.7741,49.84,49.65,49.65,22069,47.4942168530209,47.5570983293432,47.3758012048935,47.3758012048935,23128.3866896761,0.0,1.0
2024-11-05,49.72,49.7651,49.7,49.7,138989,47.4425948823224,47.4856290944944,47.4235109744855,47.4235109744855,145660.942390294,0.0,1.0
2024-11-06,49.7,49.7,49.24,49.24,47287,47.4235109744855,47.4235109744855,46.9845810942388,46.9845810942388,49556.9360367355,0.0,1.0
2024-11-07,49.76,49.84,49.57,49.57,15718,47.480762697996,47.5570983293432,47.2994655735462,47.2994655735462,16472.517195538,0.0,1.0
2024-11-08,49.85,49.91,49.65,49.65,39485,47.5666402832617,47.6238920067721,47.3758012048935,47.3758012048935,41380.4136318755,0.0,1.0
2024-11-11,49.87,49.87,49.7501,49.8,11291,47.5857241910985,47.5857241910985,47.4713161636168,47.5189305136696,11833.0062129291,0.0,1.0
2024-11-12,49.74,49.95,49.65,49.95,14340,47.4616787901592,47.6620598224457,47.3758012048935,47.6620598224457,15028.3685318753,0.0,1.0
2024-11-13,49.78,49.86,49.65,49.65,18713,47.4998466058328,47.5761822371801,47.3758012048935,47.3758012048935,19611.2873317282,0.0,1.0
2024-11-14,49.74,49.9,49.67,49.9,28557,47.4616787901592,47.6143500528537,47.3948851127303,47.6143500528537,29927.8326474729,0.0,1.0
2024-11-15,49.76,49.78,49.55,49.55,31526,47.480762697996,47.4998466058328,47.2803816657094,47.2803816657094,33039.3546956694,0.0,1.0
2024-11-18,49.74,49.7895,49.49,49.49,12639,47.4616787901592,47.5089114620553,47.223129942199,47.223129942199,13245.7147750608,0.0,1.0
2024-11-19,49.815,49.8511,49.73,49.73,2121,47.5332434445472,47.5676898981927,47.4521368362408,47.4521368362408,2222.81517825017,0.0,1.0
2024-11-20,49.75,49.8,49.42,49.42,31638,47.4712207440776,47.5189305136696,47.1563362647701,47.1563362647701,33156.7310747189,0.0,1.0
2024-11-21,49.7348,49.8138,49.68,49.68,9772,47.4567169741216,47.532098410077,47.4044270666487,47.4044270666487,10241.0890720701,0.0,1.0
2024-11-22,49.691,49.7852,49.69,49.7852,13212,47.414923215959,47.5048084218704,47.4139690205671,47.5048084218704,13846.2207143052,0.0,1.0
2024-11-25,49.83,49.91,49.43,49.43,21423,47.5475563754248,47.6238920067721,47.1658782186885,47.1658782186885,22451.3765033727,0.0,1.0
2024-11-26,49.9,49.9,49.65,49.65,12998,47.6143500528537,47.6143500528537,47.3758012048935,47.3758012048935,13621.9479900498,0.0,1.0
2024-11-27,49.77,49.98,49.71,49.98,9918,47.6572888454865,47.8583744524295,47.5998358149314,47.8583744524295,10357.6781633635,0.175,1.0
2024-11-29,49.92,49.92,49.79,49.824,13889,47.8009214218744,47.8009214218744,47.6764398556716,47.7089965729861,14504.7178877752,0.0,1.0
2024-12-02,49.87,49.99,49.8072,49.99,10401,47.7530438964117,47.867949957522,47.6929097244307,47.867949957522,10862.0901973325,0.0,1.0
2024-12-03,49.83,49.912,49.8,49.8,31401,47.7147418760417,47.7932610178003,47.6860153607641,47.6860153607641,32793.0481959846,0.0,1.0
2024-12-04,49.86,49.95,49.8,49.8,47525,47.7434683913192,47.8296479371519,47.6860153607641,47.6860153607641,49631.8466136165,0.0,1.0
2024-12-05,49.88,49.91,49.86,49.86,16328,47.7626194015043,47.7913459167818,47.7434683913192,47.7434683913192,17051.8420096187,0.0,1.0
2024-12-06,49.999,49.999,49.975,49.98,4629,47.8765679121053,47.8765679121053,47.8535866998832,47.8583744524295,4834.2097417029,0.0,1.0
2024-12-09,49.9548,50.006,49.91,50.0,9032,47.8342441795963,47.8832707656701,47.7913459167818,47.8775254626145,9432.40060208698,0.0,1.0
2024-12-10,49.98,49.98,49.88,49.95,9258,47.8583744524295,47.8583744524295,47.7626194015043,47.8296479371519,9668.41948340581,0.0,1.0
2024-12-11,49.932,50.39,49.89,50.39,10401,47.8124120279854,48.2509701612229,47.7721949065968,48.2509701612229,10862.0901973324,0.0,1.0
2024-12-12,49.875,49.95,49.85,49.89,10932,47.757831648958,47.8296479371519,47.7338928862267,47.7721949065968,11416.6301352984,0.0,1.0
2024-12-13,49.825,49.8768,49.8059,49.855,62726,47.7099541234954,47.7595552398747,47.6916649087687,47.738680638773,65506.7272106408,0.0,1.0
2024-12-16,49.8702,49.9243,49.8301,49.9,8398,47.7532354065136,47.8050388890641,47.7148376310926,47.7817704116893,8770.29453679433,0.0,1.0
2024-12-17,49.896,49.99,49.81,49.99,16461,47.7779402096523,47.867949957522,47.6955908658566,47.867949957522,17190.7380769435,0.0,1.0
2024-12-18,49.71,49.95,49.67,49.95,4716,47.5998358149314,47.8296479371519,47.5615337945613,47.8296479371519,4925.06656769732,0.0,1.0
2024-12-19,49.64,49.68,49.61,49.68,23017,47.5328072792837,47.5711092996538,47.5040807640062,47.5711092996538,24037.3742978561,0.0,1.0
2024-12-20,49.705,49.92,49.67,49.73,25609,47.5950480623851,47.8009214218744,47.5615337945613,47.6189868251164,26744.2811136897,0.0,1.0
2024-12-23,49.74,49.74,49.6236,49.66,26115,47.628562330209,47.628562330209,47.517103450932,47.5519582894688,27272.7127683239,0.0,1.0
2024-12-24,49.7102,49.7199,49.6176,49.67,10697,47.6000273250332,47.609315564973,47.5113581478765,47.5615337945613,11171.2122719801,0.0,1.0
2024-12-26,49.8185,49.82,49.635,49.71,10519,47.7037300451853,47.7051663709491,47.5280195267375,47.5998358149314,10985.3212946582,0.0,1.0
2024-12-27,49.75,49.78,49.6706,49.7499,28934,47.6381378353015,47.666864350579,47.5621083248668,47.6380420802505,30216.6827968096,0.0,1.0
2024-12-30,49.63,49.7,49.56,49.7,16930,47.7070814719676,47.7743693160748,47.6397936278605,47.7743693160748,17612.3936756374,0.192,1.0
2024-12-31,49.63,49.765,49.42,49.42,31293,47.7070814719676,47.8368508856029,47.5052179396462,47.5052179396462,32554.3198636575,0.0,1.0
2025-01-02,49.665,49.94,49.63,49.94,53663,47.7407253940212,48.0050704958707,47.7070814719676,48.0050704958707,55825.9823872256,0.0,1.0
2025-01-03,49.7128,50.2,49.59,50.2,16405,47.7866733789972,48.254996773983,47.668631275335,48.254996773983,17066.2326195411,0.0,1.0
2025-01-06,49.645,49.85,49.594,49.85,15872,47.7215002957049,47.9185575534473,47.6724762949983,47.9185575534473,16511.7491092567,0.0,1.0
2025-01-07,49.65,49.91,49.5,49.91,70016,47.726306570284,47.9762328483962,47.5821183329115,47.9762328483962,72838.1190545438,0.0,1.0
2025-01-08,49.6791,49.835255,49.5815,49.6337,18782,47.7542790883342,47.9043838497135,47.6604606085505,47.7106381151562,19539.0418201903,0.0,1.0
2025-01-10,49.565,49.61,49.44,49.44,29637,47.6445999024396,47.6878563736513,47.5244430379625,47.5244430379625,30831.5718467138,0.0,1.0
2025-01-13,49.5205,49.55,49.4401,49.51,24501,47.6018240586857,47.6301810787023,47.5245391634541,47.5917308820697,25488.5562579322,0.0,1.0
2025-01-14,49.5355,49.5521,49.41,49.41,15425,47.616242882423,47.6321997140255,47.495605390488,47.495605390488,16046.7319814948,0.0,1.0
2025-01-15,49.705,49.85,49.43,49.43,30874,47.7791755906539,47.9185575534473,47.5148304888044,47.5148304888044,32118.4313255539,0.0,1.0
2025-01-16,49.87,49.87,49.66,49.71,12408,47.9377826517636,47.9377826517636,47.7359191194421,47.783981865233,12908.1264457949,0.0,1.0
2025-01-17,49.745,49.93,49.67,49.93,19369,47.8176257872865,47.9954579467126,47.7455316686003,47.9954579467126,20149.7018962446,0.0,1.0
2025-01-21,49.83,49.83,49.62,49.62,23886,47.8993324551309,47.8993324551309,47.6974689228095,47.6974689228095,24848.7675922194,0.0,1.0
2025-01-22,49.76,49.7849,49.6,49.6,6846,47.8320446110238,47.8559798584276,47.6782438244932,47.6782438244932,7121.94017149518,0.0,1.0
2025-01-23,49.725,49.77,49.6,49.6,17967,47.7984006889702,47.8416571601819,47.6782438244932,47.6782438244932,18691.1917997742,0.0,1.0
2025-01-24,49.8415,49.8499,49.7136,49.75,19979,47.9103868866628,47.9184614279557,47.7874423829299,47.8224320618656,20784.2890280897,0.0,1.0
2025-01-27,49.955,49.955,49.8401,49.91,11101,48.019489319608,48.019489319608,47.9090411297807,47.9762328483962,11548.4454928086,0.0,1.0
2025-01-28,49.97,49.99,49.89,49.8962,16164,48.0339081433452,48.0531332416615,47.9570077500799,47.962967530558,16815.5186871236,0.0,1.0
2025-01-29,49.96,49.9663,49.8501,49.87,12571,48.0242955941871,48.0303515001567,47.9186536789388,47.9377826517636,13077.6964498782,0.0,1.0
2025-01-30,49.77,49.95,49.67,49.6935,10419,48.0098767704498,48.183511044484,47.9134132848753,47.9360822039853,10800.9781503787,0.175,1.0
2025-01-31,49.7808,50.0,49.75,50.0,18473,48.0202948268919,48.2317427872713,47.9905840733349,48.2317427872713,19150.2514033923,0.0,1.0
2025-02-03,49.78,49.96,49.6944,49.91,25579,48.0195231190073,48.1931573930414,47.9369503753555,48.1449256502542,26516.7693740796,0.0,1.0
2025-02-04,49.81,49.84,49.755,49.79,23321,48.0484621646796,48.077401210352,47.9954072476136,48.0291694675647,24175.987277568,0.0,1.0
2025-02-05,49.87,49.91,49.82,49.85,11453,48.1063402560243,48.1449256502542,48.0581085132371,48.0870475589094,11872.8863380638,0.0,1.0
2025-02-06,49.83,49.8751,49.8,49.83,12589,48.0677548617945,48.1112598937887,48.0388158161222,48.0677548617945,13050.5340181512,0.0,1.0
2025-02-07,49.77,49.8099,49.7405,49.78,11919,48.0098767704498,48.0483657011941,47.9814200422053,48.0195231190073,12355.9706857053,0.0,1.0
2025-02-10,49.8,49.84,49.54,49.54,14924,48.0388158161222,48.077401210352,47.7880107536284,47.7880107536284,15471.1390648096,0.0,1.0
2025-02-11,49.7651,49.8,49.6756,49.74,16483,48.0051500596566,48.0388158161222,47.9188152400674,47.9809377247774,17087.2946398591,0.0,1.0
2025-02-12,49.6715,49.71,49.6483,49.71,10938,47.9148602371589,47.9519986791051,47.8924807085056,47.9519986791051,11339.0055676017,0.0,1.0
2025-02-13,49.74,49.7645,49.6668,49.75,11365,47.9809377247774,48.0045712787432,47.9103264533369,47.9905840733349,11781.6601093246,0.0,1.0
2025-02-14,49.89,49.909,49.7704,49.89,14938,48.1256329531393,48.1439610153984,48.0102626243921,48.1256329531393,15485.6523284726,0.0,1.0
2025-02-18,49.835,50.0,49.8,50.0,210466,48.0725780360733,48.2317427872713,48.0388158161222,48.2317427872713,218182.039293367,0.0,1.0
2025-02-19,49.85,50.0,49.8,50.0,10160,48.0870475589094,48.2317427872713,48.0388158161222,48.2317427872713,10532.4827726123,0.0,1.0
2025-02-20,49.8995,49.9,49.8,49.8,32125,48.1347969842688,48.1352793016967,48.0388158161222,48.0388158161222,33302.756798245,0.0,1.0
2025-02-21,49.9905,50.0,49.91,50.0,9978,48.2225787561417,48.2317427872713,48.1449256502542,48.2317427872713,10343.8103449926,0.0,1.0
2025-02-24,50.05,50.06,49.95,50.0,13922,48.2799745300585,48.289620878616,48.183511044484,48.2317427872713,14432.4040512114,0.0,1.0
2025-02-25,50.14,50.1599,49.95,49.95,27812,48.3667916670756,48.3859879007049,48.183511044484,48.183511044484,28831.6349283358,0.0,1.0
2025-02-26,50.14,50.17,50.0578,50.11,10772,48.3667916670756,48.395730712748,48.2874986819333,48.3378526214033,11166.9197270255,0.0,1.0
2025-02-27,50.05,50.12,49.88,50.12,15001,48.4343161069778,48.5020564092253,48.2698039443767,48.5020564092253,15501.4070672887,0.16,1.0
2025-02-28,50.12,50.21,49.97,50.21,16917,48.5020564092253,48.5891510835435,48.3568986186949,48.5891510835435,17481.3214690569,0.0,1.0
2025-03-03,50.1397,50.22,50.06,50.22,29835,48.521120465715,48.5988282695789,48.4439932930131,48.5988282695789,30830.2433072834,0.0,1.0
2025-03-04,50.1723,50.254,49.98,49.98,15696,48.5526680921902,48.6317307020991,48.3665758047303,48.3665758047303,16219.591049141,0.0,1.0
2025-03-05,50.08,50.34,50.07,50.34,12219,48.4633476650839,48.7149545020032,48.4536704790485,48.7149545020032,12626.6044233851,0.0,1.0
2025-03-06,50.0688,50.2257,49.84,50.07,52122,48.4525092167243,48.6043442656191,48.2310952002352,48.4536704790485,53860.6985641771,0.0,1.0
2025-03-07,50.0258,50.41,49.97,50.28,22372,48.4108973167722,48.7826948042507,48.3568986186949,48.6568913857911,23118.2907079117,0.0,1.0
2025-03-10,50.18,50.33,50.09,50.33,155884,48.5601195254375,48.7052773159679,48.4730248511192,48.7052773159679,161084.017017347,0.0,1.0
2025-03-11,50.055,50.2099,50.02,50.08,42698,48.4391546999955,48.5890543116832,48.4052845488717,48.4633476650839,44122.33044191,0.0,1.0
2025-03-12,50.01,50.059,49.9673,50.01,16849,48.3956073628363,48.4430255744096,48.3542857784654,48.3956073628363,17411.0531082426,0.0,1.0
2025-03-13,50.023,50.39,49.95,50.39,17682,48.4081877046823,48.76334043218,48.3375442466242,48.76334043218,18271.840528218,0.0,1.0
2025-03-14,50.015,50.33,49.9697,50.33,10895,48.400445955854,48.7052773159679,48.3566083031138,48.7052773159679,11258.4381040004,0.0,1.0
2025-03-17,50.03,50.11,49.98,50.11,22452,48.4149617349071,48.4923792231899,48.3665758047303,48.4923792231899,23200.9593676932,0.0,1.0
2025-03-18,50.0799,50.32,49.9701,50.32,20845,48.4632508932235,48.6956001299325,48.3569953905553,48.6956001299325,21540.3526643312,0.0,1.0
2025-03-19,50.17,50.2,49.985,50.15,18456,48.5504423394021,48.5794738975082,48.3714143977479,48.5310879673314,19071.6598116046,0.0,1.0
2025-03-20,50.16,50.22,50.12,50.19,12226,48.5407651533667,48.5988282695789,48.5020564092253,48.5697967114728,12633.837931116,0.0,1.0
2025-03-21,50.2,50.2,50.16,50.16,11503,48.5794738975082,48.5794738975082,48.5407651533667,48.5407651533667,11886.7199183402,0.0,1.0
2025-03-24,50.125,50.21,50.1,50.2,36418,48.506895002243,48.5891510835435,48.4827020371546,48.5794738975082,37632.840649058,0.0,1.0
2025-03-25,50.145,50.184,50.0,50.0,19519,48.5262493743137,48.5639903998516,48.385930176801,48.385930176801,20170.119628452,0.0,1.0
2025-03-26,50.1274,50.25,50.1008,50.25,18299,48.5092175268915,48.627859827685,48.4834762120374,48.627859827685,18909.4225667833,0.0,1.0
2025-03-27,50.14,50.26,50.06,50.26,9858,48.521410781296,48.6375370137203,48.4439932930131,48.6375370137203,10186.845601582,0.0,1.0
2025-03-28,50.005,50.14,49.93,49.93,8849,48.5726998672834,48.7038330436075,48.499848102659,48.499848102659,9109.93719124199,0.188,1.0
2025-03-31,50.09,50.1109,50.01,50.0368,27248,48.6552652005245,48.6755665589332,48.5775566515917,48.6035890154842,28051.4824937238,0.0,1.0
2025-04-01,50.18,50.22,50.06,50.21,191372,48.7426873180739,48.7815415925402,48.6261244946747,48.7718280239236,197015.131671642,0.0,1.0
2025-04-02,50.09,50.15,50.0401,50.05,19544,48.6552652005245,48.7135466122241,48.6067944931277,48.6164109260581,20120.3087880702,0.0,1.0
2025-04-03,50.225,50.52,50.06,50.06,29080,48.7863983768485,49.0729486510381,48.6261244946747,48.6261244946747,29937.5040706653,0.0,1.0
2025-04-04,50.15,50.32,50.07,50.25,41481,48.7135466122241,48.8786772787062,48.6358380632913,48.81068229839,42704.1817866322,0.0,1.0
2025-04-07,49.8652,50.36,49.7801,49.95,38719,48.4369041780234,48.9175315531726,48.3542417090962,48.5192752398922,39860.7365925753,0.0,1.0
2025-04-08,49.7683,49.92,49.72,49.73,44616,48.3427796981286,48.4901345340424,48.2958631617105,48.3055767303271,45931.6259152958,0.0,1.0
2025-04-09,49.7849,49.79,49.5401,49.65,22608,48.3589042220322,48.3638581420266,48.1211160622979,48.2278681813943,23274.6592857497,0.0,1.0
2025-04-10,49.6861,49.82,49.5,49.5,15870,48.2629341641002,48.3929988478764,48.0821646521454,48.0821646521454,16337.9707565838,0.0,1.0
2025-04-11,49.54,49.68,49.41,49.68,23171,48.1210189266118,48.2570088872441,47.994742534596,48.2570088872441,23854.2608948206,0.0,1.0
2025-04-14,49.7315,49.83,49.54,49.54,15160,48.3070337656196,48.402712416493,48.1210189266118,48.1210189266118,15607.0344467429,0.0,1.0
2025-04-15,49.84,49.87,49.73,49.86,14208,48.4124259851096,48.4415666909594,48.3055767303271,48.4318531223428,14626.9620989,0.0,1.0
2025-04-16,49.8721,49.9537,49.73,49.95,8540,48.4436065403689,48.5228692602803,48.3055767303271,48.5192752398922,8791.82547329716,0.0,1.0
2025-04-17,49.945,50.03,49.87,50.03,22467,48.5144184555839,48.5969837888249,48.4415666909594,48.5969837888249,23129.5015115418,0.0,1.0
2025-04-21,49.9254,50.0199,49.85,49.94,17364,48.4953798610953,48.5871730845222,48.4221395537262,48.5095616712756,17876.0254705307,0.0,1.0
2025-04-22,49.94,50.27,49.9,50.27,18431,48.5095616712756,48.8301094356232,48.4707073968092,48.8301094356232,18974.4889108126,0.0,1.0
2025-04-23,49.9705,50.27,49.9,50.27,15265,48.5391880555562,48.8301094356232,48.4707073968092,48.8301094356232,15715.1306615786,0.0,1.0
2025-04-24,50.015,50.0699,49.9,49.9,12695,48.5824134359,48.6357409276051,48.4707073968092,48.4707073968092,13069.3471175067,0.0,1.0
2025-04-25,50.16,50.19,50.0201,50.17,14002,48.7232601808407,48.7524008866904,48.5873673558945,48.7329737494573,14414.8876202701,0.0,1.0
2025-04-28,50.325,50.39,50.15,50.39,23898,48.8835340630145,48.9466722590223,48.7135466122241,48.9466722590223,24602.6984965873,0.0,1.0
2025-04-29,50.145,50.19,50.02,50.0365,31502,48.8951903453544,48.939068769236,48.7733058345723,48.7893945899955,32307.2224249984,0.192,1.0
2025-04-30,50.25,50.26,50.0701,50.2,36734,48.9975733344114,49.0073240952739,48.8221571464938,48.9488195300985,37672.9575442795,0.0,1.0
2025-05-01,50.1165,50.6,50.02,50.06,33666,48.8674006768961,49.3388499646013,48.7733058345723,48.8123088780226,34526.5364154656,0.0,1.0
2025-05-02,50.0455,50.096,49.95,49.95,15319,48.7981702747718,48.8474116171278,48.7050505085343,48.7050505085343,15710.5688632008,0.0,1.0
2025-05-05,50.0255,50.04,49.95,50.04,28611,48.7786687530467,48.7928073562974,48.7050505085343,48.7928073562974,29342.3255920776,0.0,1.0
2025-05-06,50.09,50.09,49.95,50.0,21915,48.8415611606103,48.8415611606103,48.7050505085343,48.7538043128471,22475.1691779519,0.0,1.0
2025-05-07,50.065,50.18,50.0,50.18,7394,48.8171842584538,48.9293180083734,48.7538043128471,48.9293180083734,7582.99798776073,0.0,1.0
2025-05-08,50.05,50.11,50.027,50.11,11009,48.80255811716,48.8610626823354,48.7801313671761,48.8610626823354,11290.4009801539,0.0,1.0
2025-05-09,50.025,50.1,49.98,49.98,14181,48.7781812150036,48.8513119214728,48.734302791122,48.734302791122,14543.4804523174,0.0,1.0
2025-05-12,50.0,50.0102,49.8301,49.87,21913,48.7538043128471,48.763750088927,48.5881388857921,48.6270444216337,22473.1180559644,0.0,1.0
2025-05-13,49.9555,50.06,49.92,49.95,27026,48.7104134270087,48.8123088780226,48.6757982259466,48.7050505085343,27716.8114169896,0.0,1.0
2025-05-14,49.985,50.05,49.95,49.95,11418,48.7391781715533,48.80255811716,48.7050505085343,48.7050505085343,11709.8554265962,0.0,1.0
2025-05-15,50.08,50.1657,49.9601,50.1657,11011,48.8318103997477,48.9153744203399,48.7148987770055,48.9153744203399,11292.4521021414,0.0,1.0
2025-05-16,50.1355,50.153,49.9901,50.153,11182,48.885927122535,48.9029909540444,48.7441510595932,48.9029909540444,11467.823032072,0.0,1.0
2025-05-19,50.004,50.12,49.9401,50.05,13193,48.7577046171922,48.870813443198,48.6953972552803,48.80255811716,13530.226190496,0.0,1.0
2025-05-20,50.155,50.1886,49.94,49.94,9575,48.904941106217,48.9377036627152,48.6952997476717,48.6952997476717,9819.74651512157,0.0,1.0
2025-05-21,50.07,50.19,49.96,50.19,23843,48.8220596388851,48.939068769236,48.7148012693969,48.939068769236,24452.4507738949,0.0,1.0
2025-05-22,50.04,50.1,49.96,49.96,42948,48.7928073562974,48.8513119214728,48.7148012693969,48.7148012693969,44045.7935594195,0.0,1.0
2025-05-23,50.115,50.159,50.0101,50.14,16180,48.8659380627667,48.908841410562,48.7636525813183,48.8903149649231,16593.5768788164,0.0,1.0
2025-05-27,50.175,50.28,50.12,50.28,11063,48.9244426279421,49.0268256169991,48.870813443198,49.0268256169991,11345.7812738162,0.0,1.0
2025-05-28,50.1474,50.1799,50.02,50.0211,11308,48.8975305279614,48.9292205007648,48.7733058345723,48.7743784182672,11597.0437172841,0.0,1.0
2025-05-29,49.975,50.05,49.789,49.92,9878,48.9078663344757,48.9812648332268,48.725838057573,48.8540407687249,10093.5306934872,0.183,1.0
2025-05-30,50.09,50.09,50.03,50.035,9185,49.0204106992274,49.0204106992274,48.9616919002265,48.9665851334766,9385.40994327596,0.0,1.0
2025-06-02,50.0226,50.15,49.98,50.15,12063,48.9544499150164,49.0791294982283,48.9127595677258,49.0791294982283,12326.2057861446,0.0,1.0
2025-06-03,50.0387,50.14,50.02,50.11,14466,48.9702061260817,49.0693430317281,48.9519054337264,49.0399836322277,14781.6374784355,0.0,1.0
2025-06-04,50.2031,50.26,50.06,50.26,94685,49.131095635344,49.1867806297299,48.991051299727,49.1867806297299,96750.9570472602,0.0,1.0
2025-06-05,50.15,50.28,50.1,50.28,35112,49.0791294982283,49.2063535627302,49.0301971657276,49.2063535627302,35878.1180107028,0.0,1.0
2025-06-06,50.0204,50.1,50.0,50.1,8496,48.9522968923864,49.0301971657276,48.9323325007261,49.0301971657276,8681.37647012221,0.0,1.0
2025-06-09,50.06,50.13,50.03,50.13,15762,48.991051299727,49.059556565228,48.9616919002265,49.059556565228,16105.9152450643,0.0,1.0
2025-06-10,50.11,50.18,50.05,50.18,21783,49.0399836322277,49.1084888977287,48.9812648332268,49.1084888977287,22258.2890358607,0.0,1.0
2025-06-11,50.19,50.23,50.05,50.23,7825,49.1182753642289,49.1574212302294,48.9812648332268,49.1574212302294,7995.7357437272,0.0,1.0
2025-06-12,50.25,50.2599,50.14,50.19,11528,49.1769941632297,49.1866827650649,49.0693430317281,49.1182753642289,11779.5324797044,0.0,1.0
2025-06-13,50.21,50.25,50.08,50.25,12571,49.1378482972291,49.1769941632297,49.0106242327273,49.1769941632297,12845.2899724466,0.0,1.0
2025-06-16,50.15,50.2186,50.0614,50.11,58168,49.0791294982283,49.1462646584193,48.992421405037,49.0399836322277,59437.1829701117,0.0,1.0
2025-06-17,50.215,50.24,50.1133,50.24,15367,49.1427415304792,49.1672076967296,49.0432131661727,49.1672076967296,15702.2966356365,0.0,1.0
2025-06-18,50.13,50.2825,50.11,50.11,18430,49.059556565228,49.2088001793552,49.0399836322277,49.0399836322277,18832.1290424144,0.0,1.0
2025-06-20,50.2491,50.2799,50.05,50.05,53775,49.1761133812447,49.2062556980652,48.9812648332268,48.9812648332268,54948.3309417164,0.0,1.0
2025-06-23,50.3575,50.4,50.2156,50.35,39330,49.2821986781063,49.3237911607319,49.1433287184692,49.2748588282312,40188.1516678327,0.0,1.0
2025-06-24,50.4543,50.47,50.3,50.4,58352,49.3769316738277,49.3922964262329,49.2259264957304,49.3237911607319,59625.1977147565,0.0,1.0
2025-06-25,50.465,50.4777,50.31,50.31,12414,49.3874031929829,49.399832005438,49.2357129622306,49.2357129622306,12684.8643479399,0.0,1.0
2025-06-26,50.525,50.5953,50.4501,50.59,12077,49.4461219919837,49.5149208514797,49.3728213578976,49.5097340242347,12340.5112558458,0.0,1.0
2025-06-27,50.35,50.4199,50.2667,50.2985,20486,49.4608016917339,49.5294672337052,49.3789727983691,49.4102111994375,20854.2940009075,0.19,1.0
2025-06-30,50.4,50.46,50.31,50.41,55494,49.509918674546,49.5688590539204,49.4215081054843,49.5197420711084,56491.6621735018,0.0,1.0
2025-07-01,50.3481,50.46,50.28,50.4,16232,49.4589352463871,49.5688590539204,49.3920379157971,49.509918674546,16523.8162756385,0.0,1.0
2025-07-02,50.3528,50.3899,50.2736,50.38,13180,49.4635522427714,49.499997044018,49.3857509419971,49.4902718814212,13416.9479123284,0.0,1.0
2025-07-03,50.31,50.47,50.2601,50.47,14254,49.4215081054843,49.5786824504829,49.3724893566379,49.5786824504829,14510.2561109506,0.0,1.0
2025-07-07,50.1883,50.48,50.1863,50.48,12546,49.3019573693198,49.5885058470453,49.2999926900073,49.5885058470453,12771.5499626762,0.0,1.0
2025-07-08,50.2798,50.29,50.07,50.07,10908,49.3918414478658,49.4018613123595,49.1857465879865,49.1857465879865,11104.1022631016,0.0,1.0
2025-07-09,50.2801,50.35,50.18,50.35,41198,49.3921361497627,49.4608016917339,49.293803950173,49.4608016917339,41938.6509933313,0.0,1.0
2025-07-10,50.27,50.3399,50.19,50.27,7775,49.3822145192347,49.4508800612059,49.3036273467354,49.3822145192347,7914.77769486748,0.0,1.0
2025-07-11,50.2496,50.3031,50.16,50.16,13005,49.3621747902473,49.4147299618562,49.2741571570481,49.2741571570481,13238.801790579,0.0,1.0
2025-07-14,50.25,50.3199,50.2,50.2001,16638,49.3625677261098,49.4312332680811,49.3134507432978,49.3135489772634,16937.1152780972,0.0,1.0
2025-07-15,50.2454,50.3,50.14,50.2699,12463,49.3580489636911,49.4116847089219,49.2545103639233,49.382116285269,12687.0578020751,0.0,1.0
2025-07-16,50.285,50.32,50.18,50.3,13523,49.3969496140783,49.4313315020467,49.293803950173,49.4116847089219,13766.1143109573,0.0,1.0
2025-07-17,50.298,50.3499,50.2101,50.24,18005,49.4097200296094,49.4607034577683,49.3233723738258,49.3527443295474,18328.6909834198,0.0,1.0
2025-07-18,50.345,50.3999,50.301,50.36,2975,49.4558899934527,49.5098204405804,49.4126670485781,49.4706250882964,3028.4840697403,0.0,1.0
2025-07-21,50.4567,50.4799,50.3017,50.3017,10216,49.5656173330549,49.5884076130796,49.4133546863375,49.4133546863375,10399.6615988124,0.0,1.0
2025-07-22,50.445,50.49,50.4,50.46,32710,49.5541239590768,49.5983292436077,49.509918674546,49.5688590539204,33298.0550995647,0.0,1.0
2025-07-23,50.425,50.47,50.4,50.45,25173,49.534477165952,49.5786824504829,49.509918674546,49.559035657358,25625.5561302764,0.0,1.0
2025-07-24,50.4,50.52,50.3057,50.52,12409,49.509918674546,49.6277994332949,49.4172840449625,49.6277994332949,12632.0869987924,0.0,1.0
2025-07-25,50.4,50.4411,50.2901,50.3,15655,49.509918674546,49.5502928344175,49.4019595463251,49.4116847089219,15936.4430627846,0.0,1.0
2025-07-28,50.405,50.4598,50.3501,50.4,22513,49.5148303728272,49.5686625859892,49.4608999256996,49.509918674546,22917.7350796851,0.0,1.0
2025-07-29,50.4866,50.4999,50.36,50.45,11277,49.5949892887765,49.6080544062045,49.4706250882964,49.559035657358,11479.7360855332,0.0,1.0
2025-07-30,50.22,50.35,50.1701,50.35,14075,49.513848033171,49.6420200810465,49.4646496855633,49.6420200810465,14275.7335185595,0.184,1.0
2025-07-31,50.245,50.32,50.2092,50.31,32020,49.5384965039163,49.6124419161522,49.503199893809,49.6025825278541,32476.6598411563,0.0,1.0
2025-08-01,50.475,50.52,50.35,50.39,19917,49.7652624347731,49.8096296821146,49.6420200810465,49.681457634239,20201.0504077548,0.0,1.0
2025-08-04,50.525,50.5747,50.4318,50.5,19828,49.8145593762637,49.8635605361054,49.7226698773252,49.7899109055184,20110.7811158791,0.0,1.0
2025-08-05,50.56,50.65,50.45,50.65,15385,49.8490672353071,49.9378017299902,49.7406139640278,49.9378017299902,15604.4163540347,0.0,1.0
2025-08-06,50.529,50.559,50.4335,50.5341,14282,49.8185031315829,49.8480812964773,49.7243459733359,49.823531419615,14485.6856917987,0.0,1.0
2025-08-07,50.485,50.5692,50.4463,50.55,6652,49.7751218230712,49.8581378725414,49.7369659903575,49.839207847009,6746.86887143572,0.0,1.0
2025-08-08,50.4357,50.5399,50.38,50.38,18874,49.7265150387614,49.8292498648279,49.6715982459409,49.6715982459409,19143.1754479071,0.0,1.0
2025-08-11,50.48,50.56,50.4001,50.42,6567,49.7701921289221,49.8490672353071,49.6914156164201,49.7110357991334,6660.65662638581,0.0,1.0
2025-08-12,50.525,50.58,50.45,50.5399,18297,49.8145593762637,49.8687860119034,49.7406139640278,49.8292498648279,18557.9464432741,0.0,1.0
2025-08-13,50.599,50.65,50.4901,50.5999,29787,49.8875188496698,49.9378017299902,49.7801501111032,49.8884061946166,30211.8134506097,0.0,1.0
2025-08-14,50.613,50.62,50.51,50.62,114444,49.9013219932872,49.9082235650958,49.7997702938165,49.9082235650958,116076.166735206,0.0,1.0
2025-08-15,50.545,50.6099,50.49,50.55,61595,49.8342781528599,49.8982655829147,49.7800515172203,49.839207847009,62473.4498099945,0.0,1.0
2025-08-18,50.535,50.5987,50.46,50.59,14697,49.8244187645618,49.8872230680209,49.7504733523259,49.8786454002015,14906.6042999836,0.0,1.0
2025-08-19,50.58,50.61,50.48,50.61,6367,49.8687860119034,49.8983641767977,49.7701921289221,49.8983641767977,6457.80428509188,0.0,1.0
2025-08-20,50.5785,50.6199,50.5001,50.6,16511,49.8673071036586,49.9081249712129,49.7900094994014,49.8885047884996,16746.4750355194,0.0,1.0
2025-08-21,50.55,50.62,50.4801,50.6079,24518,49.839207847009,49.9082235650958,49.7702907228051,49.8962937052551,24867.6685192214,0.0,1.0
2025-08-22,50.6558,50.7299,50.525,50.58,16357,49.9435201752031,50.0165782424922,49.8145593762637,49.8687860119034,16590.2787327231,0.0,1.0
2025-08-25,50.6403,50.72,50.5401,50.6794,14115,49.928238123341,50.0068174480771,49.8294470525939,49.9667883315867,14316.3039868183,0.0,1.0
2025-08-26,50.744,50.81,50.6,50.66,48455,50.0304799799926,50.0955519427602,49.8885047884996,49.9476611182883,49146.050986984,0.0,1.0
2025-08-27,50.77,50.98,50.6909,50.98,49855,50.0561143895677,50.2631615438283,49.9781266281295,50.2631615438283,50566.0173760415,0.0,1.0
2025-08-28,50.683,50.84,50.5383,50.5383,56135,50.1566801502085,50.3120497767812,50.0134827937432,50.0134827937432,56724.053435745,0.189,1.0
2025-08-29,50.634,50.67,50.4601,50.5,80155,50.1081889928706,50.1438151492821,49.9360948650936,49.9755805217831,80996.1076537301,0.0,1.0
2025-09-02,50.5815,50.6699,50.5212,50.62,38923,50.056234181437,50.1437161877366,49.9965603694477,50.0943343764883,39331.4390643895,0.0,1.0
2025-09-03,50.65,50.695,50.57,50.6118,12064,50.1240228401646,50.1685555356791,50.0448536036944,50.0862195297501,12190.5937587749,0.0,1.0
2025-09-04,50.71,50.73,50.6001,50.64,13453,50.1833997675172,50.2031920766347,50.0746410289163,50.1141266856058,13594.1692503978,0.0,1.0
2025-09-05,50.795,50.8843,50.76,50.81,31792,50.2675170812668,50.3558897414766,50.2328805403111,50.2823613131049,32125.6098125804,0.0,1.0
2025-09-08,50.825,50.88,50.79,50.8007,17031,50.2972055449431,50.3516343950163,50.2625690039874,50.2731578893652,17209.7150452333,0.0,1.0
2025-09-09,50.785,50.8699,50.72,50.72,20399,50.257620926708,50.3416392789119,50.193295922076,50.193295922076,20613.0572020266,0.0,1.0
2025-09-10,50.86,50.87,50.7701,50.78,22897,50.3318420858987,50.3417382404575,50.2428756564154,50.2526728494286,23137.2700012159,0.0,1.0
2025-09-11,50.84,50.95,50.8125,50.95,12292,50.3120497767812,50.4209074769277,50.2848353517446,50.4209074769277,12420.986280078,0.0,1.0
2025-09-12,50.78,50.8699,50.76,50.77,9734,50.2526728494286,50.3416392789119,50.2328805403111,50.2427766948698,9836.14387001945,0.0,1.0
2025-09-15,50.86,50.9099,50.78,50.78,17846,50.3318420858987,50.381223897147,50.2526728494286,50.2526728494286,18033.2672595405,0.0,1.0
2025-09-16,50.89,50.96,50.85,50.96,16334,50.3615305495751,50.4308036314864,50.32194593134,50.4308036314864,16505.4010656357,0.0,1.0
2025-09-17,50.908,50.9995,50.84,50.97,42498,50.3793436277808,50.4698934419936,50.3120497767812,50.4406997860452,42943.9533786816,0.0,1.0
2025-09-18,50.87,50.94,50.7601,50.94,23180,50.3417382404575,50.4110113223689,50.2329795018566,50.4110113223689,23423.2396658158,0.0,1.0
2025-09-19,50.845,50.95,50.79,50.79,50316,50.3169978540606,50.4209074769277,50.2625690039874,50.2625690039874,50843.9916749434,0.0,1.0
2025-09-22,50.81,50.89,50.75,50.75,36361,50.2823613131049,50.3615305495751,50.2229843857523,50.2229843857523,36742.554680273,0.0,1.0
2025-09-23,50.845,50.95,50.7905,50.95,28417,50.3169978540606,50.4209074769277,50.2630638117153,50.4209074769277,28715.1942011858,0.0,1.0
2025-09-24,50.815,50.96,50.77,50.96,15134,50.2873093903843,50.4308036314864,50.2427766948698,50.4308036314864,15292.8088482509,0.0,1.0
2025-09-25,50.82,50.84,50.708,50.84,38488,50.2922574676637,50.3120497767812,50.1814205366055,50.3120497767812,38891.8743855875,0.0,1.0
2025-09-26,50.75,50.82,50.72,50.82,19323,50.2229843857523,50.2922574676637,50.193295922076,50.2922574676637,19525.7661804382,0.0,1.0
2025-09-29,50.6028,50.65,50.5501,50.57,8790,50.2534645417933,50.3003386974995,50.2011283552314,50.2208909759635,8851.10342253285,0.178,1.0
2025-09-30,50.66,50.72,50.6102,50.72,23369,50.3102696626915,50.3698554538436,50.2608134560354,50.3698554538436,23531.4489057077,0.0,1.0
2025-10-01,50.7101,50.8,50.66,50.79,65588,50.3600237983035,50.4493031753796,50.3102696626915,50.4393722101876,66043.9330235591,0.0,1.0
2025-10-02,50.7939,50.82,50.6701,50.76,17492,50.4432452866125,50.4691651057636,50.3202999375355,50.4095793146116,17613.5951156934,0.0,1.0
2025-10-03,50.7107,50.86,50.6709,50.86,17940,50.360619656215,50.5088889665316,50.3210944147508,50.5088889665316,18064.7093743162,0.0,1.0
2025-10-06,50.695,50.94,50.67,50.94,21163,50.3450280408636,50.5883366880677,50.3202006278836,50.5883366880677,21310.1139625782,0.0,1.0
2025-10-07,50.7021,50.76,50.66,50.66,32575,50.3520790261499,50.4095793146116,50.3102696626915,50.3102696626915,32801.4441398188,0.0,1.0
2025-10-08,50.67,50.79,50.66,50.79,26310,50.3202006278836,50.4393722101876,50.3102696626915,50.4393722101876,26492.8931793901,0.0,1.0
2025-10-09,50.62,50.7599,50.6,50.7599,22839,50.2705458019235,50.4094800049597,50.2506838715395,50.4094800049597,22997.7646265333,0.0,1.0
2025-10-10,50.76,50.8,50.6436,50.8,15789,50.4095793146116,50.4493031753796,50.2939828797767,50.4493031753796,15898.7567620445,0.0,1.0
2025-10-13,50.765,50.89,50.6253,50.89,7840,50.4145447972076,50.5386818621076,50.2758092134753,50.5386818621076,7894.49952589961,0.0,1.0
2025-10-14,50.85,50.85,50.65,50.65,24912,50.4989580013396,50.4989580013396,50.3003386974995,50.3003386974995,25085.1750241341,0.0,1.0
2025-10-15,50.79,50.88,50.7397,50.83,15942,50.4393722101876,50.5287508969156,50.3894194552718,50.4790960709556,16052.820336976,0.0,1.0
2025-10-16,50.9355,50.94,50.72,50.8,31544,50.5838677537313,50.5883366880677,50.3698554538436,50.4493031753796,31763.2771741042,0.0,1.0
2025-10-17,50.86,51.0,50.75,51.0,29198,50.5088889665316,50.6479224792197,50.3996483494196,50.6479224792197,29400.9690251552,0.0,1.0
2025-10-20,50.89,50.96,50.86,50.96,46640,50.5386818621076,50.6081986184517,50.5088889665316,50.6081986184517,46964.2165673416,0.0,1.0
2025-10-21,50.93,50.98,50.83,50.8892,14308,50.5784057228757,50.6280605488357,50.4790960709556,50.5378873848923,14407.4616347668,0.0,1.0
2025-10-22,50.94,51.0,50.8,51.0,24166,50.5883366880677,50.6479224792197,50.4493031753796,50.6479224792197,24333.9892274094,0.0,1.0
2025-10-23,50.8879,51.04,50.8598,51.04,27807,50.5365963594173,50.6876463399877,50.5086903472278,50.6876463399877,28000.2995301901,0.0,1.0
2025-10-24,50.92,51.07,50.866,51.07,21662,50.5684747576837,50.7174392355637,50.5148475456468,50.7174392355637,21812.5827461782,0.0,1.0
2025-10-27,50.96,50.99,50.82,50.99,20188,50.6081986184517,50.6379915140277,50.4691651057636,50.6379915140277,20328.3362791915,0.0,1.0
2025-10-28,50.9576,50.99,50.8,50.8,18745,50.6058151868056,50.6379915140277,50.4493031753796,50.4493031753796,18875.3053077791,0.0,1.0
2025-10-29,50.835,50.99,50.8,50.99,29121,50.4840615535516,50.6379915140277,50.4493031753796,50.6379915140277,29323.4337619544,0.0,1.0
2025-10-30,50.692,50.84,50.5201,50.84,31884,50.5247785108388,50.6722902921772,50.3534455702168,50.6722902921772,31989.5262411348,0.184,1.0
2025-10-31,50.635,50.8145,50.6,50.76,33313,50.4679665409991,50.6468744109331,50.433081998115,50.5925541941565,33423.2557919621,0.0,1.0
2025-11-03,50.63,50.7193,50.551,50.7,20122,50.4629830348728,50.5519884542884,50.3842436380773,50.5327521206409,20188.5976359338,0.0,1.0
2025-11-04,50.635,50.75,50.56,50.75,25038,50.4679665409991,50.5825871819039,50.3932139491046,50.5825871819039,25120.8680851064,0.0,1.0
2025-11-05,50.59,50.77,50.5201,50.77,16868,50.4231149858624,50.6025212064091,50.3534455702168,50.6025212064091,16923.8278959811,0.0,1.0
2025-11-06,50.6693,50.71,50.591,50.6,51753,50.5021533930255,50.5427191328935,50.4241116870877,50.433081998115,51924.2865248226,0.0,1.0
2025-11-07,50.65,50.72,50.54,50.54,45820,50.4829170593779,50.5526861451461,50.3732799245994,50.3732799245994,45971.6501182034,0.0,1.0
2025-11-10,50.67,50.73,50.65,50.65,33245,50.5028510838831,50.5626531573987,50.4829170593779,50.4829170593779,33355.0307328605,0.0,1.0
2025-11-11,50.7606,50.8,50.6701,50.71,26503,50.5931522148916,50.6324222431668,50.5029507540057,50.5427191328935,26590.71678487,0.0,1.0
2025-11-12,50.7,50.77,50.66,50.66,26805,50.5327521206409,50.6025212064091,50.4928840716305,50.4928840716305,26893.7163120567,0.0,1.0
2025-11-13,50.6393,50.71,50.6197,50.64,38075,50.4722523562677,50.5427191328935,50.4527170122526,50.4729500471254,38201.0165484633,0.0,1.0
2025-11-14,50.634,50.75,50.63,50.7,20491,50.4669698397738,50.5825871819039,50.4629830348728,50.5327521206409,20558.8189125296,0.0,1.0
2025-11-17,50.69,50.7,50.61,50.61,53257,50.5227851083883,50.5327521206409,50.4430490103676,50.4430490103676,53433.2643026005,0.0,1.0
2025-11-18,50.69,50.75,50.6268,50.69,85519,50.5227851083883,50.5825871819039,50.4597935909519,50.5227851083883,85802.041607565,0.0,1.0
2025-11-19,50.73,50.9899,50.6501,50.7,537786,50.5626531573987,50.8216958058435,50.4830167295005,50.5327521206409,539565.906382979,0.0,1.0
2025-11-20,50.725,50.81,50.64,50.71,43049,50.5576696512724,50.6423892554194,50.4729500471254,50.5427191328935,43191.4789598109,0.0,1.0
2025-11-21,50.7951,50.83,50.53,50.76,48734,50.6275384071631,50.6623232799246,50.3633129123468,50.5925541941565,48895.2945626477,0.0,1.0
2025-11-24,50.8524,50.9,50.76,50.9,50183,50.6846493873704,50.7320923656927,50.5925541941565,50.7320923656927,50349.0903073286,0.0,1.0
2025-11-25,50.9,50.9397,50.8001,50.89,20126,50.7320923656927,50.7716614043355,50.6325219132894,50.7221253534402,20192.6108747045,0.0,1.0
2025-11-26,50.76,50.77,50.6916,50.73,40077,50.76,50.77,50.6916,50.73,40077,0.168,1.0