date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2014-05-15,50.15,50.19,50.12,50.19,9100,36.6813807773752,36.7106381099992,36.6594377779072,36.7106381099992,12441.3255534122,0.0,1.0
2014-05-16,50.17,50.17,50.13,50.13,5000,36.6960094436872,36.6960094436872,36.6667521110632,36.6667521110632,6835.89316121548,0.0,1.0
2014-05-19,49.99,50.09,49.99,50.09,11400,36.5643514468791,36.6374947784391,36.5643514468791,36.6374947784391,15585.8364075713,0.0,1.0
2014-05-20,50.01,50.1,50.01,50.02,6700,36.5789801131911,36.6448091115952,36.5789801131911,36.5862944463471,9160.09683602874,0.0,1.0
2014-05-21,49.99,50.1,49.99,50.03,11000,36.5643514468791,36.6448091115952,36.5643514468791,36.5936087795031,15038.964954674,0.0,1.0
2014-05-22,49.98,49.98,49.94,49.97,5100,36.5570371137231,36.5570371137231,36.527779781099,36.5497227805671,6972.61102443978,0.0,1.0
2014-05-23,50.04,50.05,50.0,50.0,5600,36.6009231126591,36.6082374458151,36.5716657800351,36.5716657800351,7656.20034056134,0.0,1.0
2014-05-27,50.02,50.0653,50.0,50.02,13000,36.5862944463471,36.6194283755438,36.5716657800351,36.5862944463471,17773.3222191603,0.0,1.0
2014-05-28,50.02,50.05,50.01,50.05,2600,36.5862944463471,36.6082374458151,36.5789801131911,36.6082374458151,3554.66444383205,0.0,1.0
2014-05-29,50.0,50.0028,49.9953,50.0,6800,36.5716657800351,36.5737137933188,36.5682280434518,36.5716657800351,9296.81469925305,0.0,1.0
2014-05-30,50.0197,50.0197,50.0,50.0,400,36.5860750163524,36.5860750163524,36.5716657800351,36.5716657800351,546.871452897239,0.0,1.0
2014-06-02,49.96,49.96,49.96,49.96,200,36.542408447411,36.542408447411,36.542408447411,36.542408447411,273.43572644862,0.0,1.0
2014-06-03,49.95,49.95,49.95,49.95,200,36.535094114255,36.535094114255,36.535094114255,36.535094114255,273.43572644862,0.0,1.0
2014-06-04,49.85,49.85,49.85,49.85,600,36.461950782695,36.461950782695,36.461950782695,36.461950782695,820.307179345857,0.0,1.0
2014-06-05,49.76,49.8,49.69,49.8,2300,36.3961217842909,36.4253791169149,36.3449214521989,36.4253791169149,3144.51085415912,0.0,1.0
2014-06-06,49.9,49.95,49.89,49.932,6800,36.498522448475,36.535094114255,36.491208115319,36.5219283145742,9296.81469925305,0.0,1.0
2014-06-09,49.96,50.2,49.8399,49.84,9600,36.542408447411,36.7179524431552,36.4545633062074,36.454636449539,13124.9148695337,0.0,1.0
2014-06-10,49.7,49.85,49.7,49.85,1100,36.3522357853549,36.461950782695,36.3522357853549,36.461950782695,1503.8964954674,0.0,1.0
2014-06-11,49.7225,49.8,49.7,49.8,8900,36.3686930349559,36.4253791169149,36.3522357853549,36.4253791169149,12167.8898269635,0.0,1.0
2014-06-12,49.7,49.7,49.7,49.7,1000,36.3522357853549,36.3522357853549,36.3522357853549,36.3522357853549,1367.1786322431,0.0,1.0
2014-06-13,49.7,49.7,49.58,49.64,1600,36.3522357853549,36.3522357853549,36.2644637874828,36.3083497864188,2187.48581158895,0.0,1.0
2014-06-16,50.1,50.1,49.7,49.7,18400,36.6448091115952,36.6448091115952,36.3522357853549,36.3522357853549,25156.0868332729,0.0,1.0
2014-06-17,50.14,50.14,49.89,50.14,1200,36.6740664442192,36.6740664442192,36.491208115319,36.6740664442192,1640.61435869171,0.0,1.0
2014-06-18,50.009,50.14,50.0,50.14,2800,36.5782486798755,36.6740664442192,36.5716657800351,36.6740664442192,3828.10017028067,0.0,1.0
2014-06-19,49.63,49.72,49.63,49.68,7900,36.3010354532628,36.3668644516669,36.3010354532628,36.3376071190429,10800.7111947205,0.0,1.0
2014-06-20,49.57,49.62,49.57,49.62,1800,36.2571494543268,36.2937211201068,36.2571494543268,36.2937211201068,2460.92153803757,0.0,1.0
2014-06-23,49.63,50.2,49.59,49.62,3300,36.3010354532628,36.7179524431552,36.2717781206388,36.2937211201068,4511.68948640222,0.0,1.0
2014-06-24,49.69,50.0,49.49,50.0,3700,36.454636449539,36.6820652541145,36.3079081885225,36.6820652541145,5043.33653839867,0.15,1.0
2014-06-25,49.69,49.69,49.69,49.69,0,36.454636449539,36.454636449539,36.454636449539,36.454636449539,0,0.0,1.0
2014-06-26,50.1,50.2044,50.098,50.098,1600,36.7554293846227,36.8320215368733,36.7539621020125,36.7539621020125,2180.9022868751,0.0,1.0
2014-06-27,50.1,50.1,50.1,50.1,1,36.7554293846227,36.7554293846227,36.7554293846227,36.7554293846227,1.36306392929694,0.0,1.0
2014-06-30,50.0,50.0,50.0,50.0,300,36.6820652541145,36.6820652541145,36.6820652541145,36.6820652541145,408.919178789081,0.0,1.0
2014-07-01,50.0,50.0,50.0,50.0,3,36.6820652541145,36.6820652541145,36.6820652541145,36.6820652541145,4.08919178789081,0.0,1.0
2014-07-02,49.65,49.65,49.65,49.65,300,36.4252907973357,36.4252907973357,36.4252907973357,36.4252907973357,408.919178789081,0.0,1.0
2014-07-03,50.0099,50.0099,49.98,49.98,700,36.6893283030348,36.6893283030348,36.6673924280128,36.6673924280128,954.144750507857,0.0,1.0
2014-07-07,50.01,50.01,50.01,50.01,0,36.6894016671653,36.6894016671653,36.6894016671653,36.6894016671653,0,0.0,1.0
2014-07-08,50.01,50.01,50.01,50.01,0,36.6894016671653,36.6894016671653,36.6894016671653,36.6894016671653,0,0.0,1.0
2014-07-09,49.52,49.63,49.52,49.63,900,36.329917427675,36.410617971234,36.329917427675,36.410617971234,1226.75753636724,0.0,1.0
2014-07-10,49.52,49.52,49.52,49.52,0,36.329917427675,36.329917427675,36.329917427675,36.329917427675,0,0.0,1.0
2014-07-11,49.67,49.67,49.59,49.59,900,36.4399636234373,36.4399636234373,36.3812723190307,36.3812723190307,1226.75753636725,0.0,1.0
2014-07-14,49.67,49.67,49.67,49.67,300,36.4399636234373,36.4399636234373,36.4399636234373,36.4399636234373,408.919178789082,0.0,1.0
2014-07-15,49.67,49.67,49.67,49.67,0,36.4399636234373,36.4399636234373,36.4399636234373,36.4399636234373,0,0.0,1.0
2014-07-16,49.67,49.67,49.67,49.67,0,36.4399636234373,36.4399636234373,36.4399636234373,36.4399636234373,0,0.0,1.0
2014-07-17,49.88,49.88,49.88,49.88,100,36.5940282975046,36.5940282975046,36.5940282975046,36.5940282975046,136.306392929694,0.0,1.0
2014-07-18,49.95,49.95,49.88,49.88,1300,36.6453831888604,36.6453831888604,36.5940282975046,36.5940282975046,1771.98310808602,0.0,1.0
2014-07-21,49.915,50.02,49.845,49.97,2600,36.6197057431825,36.6967380802161,36.5683508518267,36.660056014962,3543.96621617204,0.0,1.0
2014-07-22,49.93,49.93,49.93,49.93,200,36.7407565585211,36.7407565585211,36.7407565585211,36.7407565585211,271.79625395286,0.15,1.0
2014-07-23,49.93,49.93,49.93,49.93,0,36.7407565585211,36.7407565585211,36.7407565585211,36.7407565585211,0,0.0,1.0
2014-07-24,49.93,49.93,49.93,49.93,0,36.7407565585211,36.7407565585211,36.7407565585211,36.7407565585211,0,0.0,1.0
2014-07-25,49.93,49.93,49.93,49.93,0,36.7407565585211,36.7407565585211,36.7407565585211,36.7407565585211,0,0.0,1.0
2014-07-28,50.02,50.02,50.02,50.02,16,36.806982636836,36.806982636836,36.806982636836,36.806982636836,21.7437003162288,0.0,1.0
2014-07-29,49.95,50.0495,49.95,50.04,1900,36.7554734648133,36.8286900736171,36.7554734648133,36.8216995431283,2582.06441255217,0.0,1.0
2014-07-30,49.98,49.98,49.98,49.98,1000,36.7775488242516,36.7775488242516,36.7775488242516,36.7775488242516,1358.9812697643,0.0,1.0
2014-07-31,49.98,49.98,49.98,49.98,0,36.7775488242516,36.7775488242516,36.7775488242516,36.7775488242516,0,0.0,1.0
2014-08-01,50.1,50.198,50.04,50.14,2700,36.8658502620049,36.9379631028368,36.8216995431283,36.8952840745893,3669.24942836361,0.0,1.0
2014-08-04,50.0,50.0,49.98,49.98,4500,36.7922657305438,36.7922657305438,36.7775488242516,36.7775488242516,6115.41571393936,0.0,1.0
2014-08-05,50.01,50.01,50.01,50.01,500,36.7996241836899,36.7996241836899,36.7996241836899,36.7996241836899,679.490634882151,0.0,1.0
2014-08-06,50.01,50.01,50.01,50.01,0,36.7996241836899,36.7996241836899,36.7996241836899,36.7996241836899,0,0.0,1.0
2014-08-07,50.305,50.3999,50.305,50.3999,1000,37.0166985515001,37.0865302718567,37.0166985515001,37.0865302718567,1358.9812697643,0.0,1.0
2014-08-08,50.305,50.305,50.305,50.305,85,37.0166985515001,37.0166985515001,37.0166985515001,37.0166985515001,115.513407929966,0.0,1.0
2014-08-11,50.12,50.15,50.1,50.12,2800,36.8805671682971,36.9026425277355,36.8658502620049,36.8805671682971,3805.14755534004,0.0,1.0
2014-08-12,50.1699,50.1699,49.99,49.99,800,36.9172858494962,36.9172858494962,36.7849072773977,36.7849072773977,1087.18501581144,0.0,1.0
2014-08-13,50.17,50.17,50.17,50.17,300,36.9173594340277,36.9173594340277,36.9173594340277,36.9173594340277,407.69438092929,0.0,1.0
2014-08-14,50.13,50.13,50.1037,50.1037,800,36.8879256214432,36.8879256214432,36.868572889669,36.868572889669,1087.18501581144,0.0,1.0
2014-08-15,50.45,50.45,50.1401,50.1401,400,37.1233961221187,37.1233961221187,36.8953576591208,36.8953576591208,543.59250790572,0.0,1.0
2014-08-18,50.3099,50.3099,50.21,50.21,300,37.0203041935417,37.0203041935417,36.9467932466121,36.9467932466121,407.694380929291,0.0,1.0
2014-08-19,50.26,50.33,50.16,50.33,2700,36.9835855123426,37.0350946843654,36.9100009808816,37.0350946843654,3669.24942836362,0.0,1.0
2014-08-20,50.33,50.395,50.33,50.3702,400,37.0350946843654,37.0829246298151,37.0350946843654,37.0646756660128,543.59250790572,0.0,1.0
2014-08-21,50.21,50.23,50.06,50.23,4000,37.0314154577924,37.0461660713983,36.9207858557476,37.0461660713983,5423.50319363064,0.115,1.0
2014-08-22,50.29,50.29,50.29,50.29,300,37.0904179122162,37.0904179122162,37.0904179122162,37.0904179122162,406.762739522299,0.0,1.0
2014-08-25,50.36,50.36,50.2063,50.2063,600,37.1420450598372,37.1420450598372,37.0286865942753,37.0286865942753,813.525479044595,0.0,1.0
2014-08-26,50.36,50.36,50.36,50.36,1,37.1420450598372,37.1420450598372,37.1420450598372,37.1420450598372,1.35587579840766,0.0,1.0
2014-08-27,50.48,50.4899,50.48,50.48,2300,37.230548741473,37.2378502952079,37.230548741473,37.230548741473,3118.51433633762,0.0,1.0
2014-08-28,50.48,50.48,50.48,50.48,0,37.230548741473,37.230548741473,37.230548741473,37.230548741473,0,0.0,1.0
2014-08-29,50.48,50.48,50.48,50.48,1,37.230548741473,37.230548741473,37.230548741473,37.230548741473,1.35587579840766,0.0,1.0
2014-09-02,50.45,50.45,50.45,50.45,42,37.208422821064,37.208422821064,37.208422821064,37.208422821064,56.9467835331218,0.0,1.0
2014-09-03,50.35,50.35,50.35,50.35,1,37.1346697530342,37.1346697530342,37.1346697530342,37.1346697530342,1.35587579840766,0.0,1.0
2014-09-04,50.44,50.44,50.44,50.44,160,37.201047514261,37.201047514261,37.201047514261,37.201047514261,216.940127745226,0.0,1.0
2014-09-05,50.37,50.45,50.37,50.45,600,37.1494203666401,37.208422821064,37.1494203666401,37.208422821064,813.525479044597,0.0,1.0
2014-09-08,50.46,50.46,50.46,50.46,200,37.215798127867,37.215798127867,37.215798127867,37.215798127867,271.175159681532,0.0,1.0
2014-09-09,50.465,50.55,50.4349,50.5199,4700,37.2194857812685,37.2821758890939,37.1972861077915,37.2599762156169,6372.616252516,0.0,1.0
2014-09-10,50.55,50.55,50.5299,50.53,1700,37.2821758890939,37.2821758890939,37.2673515224199,37.2674252754879,2304.98885729302,0.0,1.0
2014-09-11,50.4,50.425,50.4,50.425,300,37.1715462870491,37.1899845540566,37.1715462870491,37.1899845540566,406.762739522298,0.0,1.0
2014-09-12,50.399,50.54,50.3,50.5,5800,37.1708087563688,37.2748005822909,37.0977932190192,37.2452993550789,7864.07963076443,0.0,1.0
2014-09-15,50.3,50.4,50.3,50.31,7400,37.0977932190192,37.1715462870491,37.0977932190192,37.1051685258222,10033.4809082167,0.0,1.0
2014-09-16,50.28,50.48,50.28,50.48,1100,37.0830426054133,37.230548741473,37.0830426054133,37.230548741473,1491.46337824843,0.0,1.0
2014-09-17,50.429,50.429,50.429,50.429,200,37.1929346767778,37.1929346767778,37.1929346767778,37.1929346767778,271.175159681532,0.0,1.0
2014-09-18,50.429,50.429,50.429,50.429,65,37.1929346767778,37.1929346767778,37.1929346767778,37.1929346767778,88.1319268964978,0.0,1.0
2014-09-19,50.43,50.43,50.43,50.43,0,37.1936722074581,37.1936722074581,37.1936722074581,37.1936722074581,0,0.0,1.0
2014-09-22,50.495,50.57,50.41,50.57,1500,37.2416117016775,37.2969265026999,37.1789215938521,37.2969265026999,2033.81369761149,0.0,1.0
2014-09-23,50.49,50.49,50.49,50.49,0,37.3227400765103,37.3227400765103,37.3227400765103,37.3227400765103,0,0.115,1.0
2014-09-24,50.35,50.4999,50.3,50.4999,700,37.2192506011546,37.330058260839,37.1822900742418,37.330058260839,946.956196880188,0.0,1.0
2014-09-25,50.35,50.35,50.35,50.35,0,37.2192506011546,37.2192506011546,37.2192506011546,37.2192506011546,0,0.0,1.0
2014-09-26,50.37,50.46,50.33,50.33,2402,37.2340348119197,37.3005637603626,37.2044663903895,37.2044663903895,3249.41254986602,0.0,1.0
2014-09-29,50.39,50.56,50.39,50.56,9318,37.2488190226848,37.3744848141882,37.2488190226848,37.3744848141882,12605.3397750423,0.0,1.0
2014-09-30,50.5299,50.5599,50.47,50.55,1413,37.3522345769867,37.3744108931344,37.3079558657452,37.3670927088056,1911.49872313101,0.0,1.0
2014-10-01,50.55,50.62,50.55,50.62,840,37.3670927088056,37.4188374464835,37.3670927088056,37.4188374464835,1136.34743625623,0.0,1.0
2014-10-02,50.5,50.6,50.42,50.6,3503,37.3301321818929,37.4040532357184,37.2709953388324,37.4040532357184,4738.83936810185,0.0,1.0
2014-10-03,50.47,50.47,50.4689,50.47,5670,37.3079558657452,37.3079558657452,37.3071427341531,37.3079558657452,7670.34519472953,0.0,1.0
2014-10-06,50.55,50.55,50.55,50.55,3000,37.3670927088056,37.3670927088056,37.3670927088056,37.3670927088056,4058.3837009151,0.0,1.0
2014-10-07,50.61,50.63,50.53,50.535,19419,37.4114453411009,37.4262295518661,37.3523084980405,37.3560045507318,26269.9176960234,0.0,1.0
2014-10-08,50.7,50.7,50.7,50.7,2837,37.4779742895439,37.4779742895439,37.4779742895439,37.4779742895439,3837.87818649871,0.0,1.0
2014-10-09,50.89,50.89,50.85,50.85,2003,37.6184242918124,37.6184242918124,37.5888558702822,37.5888558702822,2709.64751764431,0.0,1.0
2014-10-10,51.02,51.02,50.94,50.94,950,37.7145216617856,37.7145216617856,37.6553848187252,37.6553848187252,1285.15483862311,0.0,1.0
2014-10-13,51.12,51.13,51.12,51.13,405,37.7884427156111,37.7958348209937,37.7884427156111,37.7958348209937,547.881799623538,0.0,1.0
2014-10-14,51.12,51.12,51.12,51.12,168,37.7884427156111,37.7884427156111,37.7884427156111,37.7884427156111,227.269487251246,0.0,1.0
2014-10-15,51.45,51.57,51.35,51.4,125955,38.0323821932354,38.121087457826,37.9584611394099,37.9954216663226,170391.23968292,0.0,1.0
2014-10-16,51.48,51.48,51.48,51.48,4122,38.0545585093831,38.0545585093831,38.0545585093831,38.0545585093831,5576.21920505733,0.0,1.0
2014-10-17,51.51,51.51,51.49,51.49,28071,38.0767348255307,38.0767348255307,38.0619506147656,38.0619506147656,37974.2962894626,0.0,1.0
2014-10-20,51.51,51.51,51.51,51.51,0,38.0767348255307,38.0767348255307,38.0767348255307,38.0767348255307,0,0.0,1.0
2014-10-21,51.5,51.5,51.46,51.46,3554,38.1543519320475,38.1543519320475,38.124717483945,38.124717483945,4797.11987576086,0.115,1.0
2014-10-22,51.54,51.54,51.54,51.54,400,38.1839863801501,38.1839863801501,38.1839863801501,38.1839863801501,539.912197609551,0.0,1.0
2014-10-23,51.54,51.54,51.54,51.54,0,38.1839863801501,38.1839863801501,38.1839863801501,38.1839863801501,0,0.0,1.0
2014-10-24,51.54,51.62,51.53,51.58,1406,38.1839863801501,38.2432552763552,38.1765777681245,38.2136208282527,1897.79137459757,0.0,1.0
2014-10-27,51.47,51.6083,51.47,51.5812,3520,38.1321260959706,38.2345872002852,38.1321260959706,38.2145098616957,4751.22733896405,0.0,1.0
2014-10-28,51.503,51.69,51.503,51.57,4382,38.1565745156552,38.2951155605347,38.1565745156552,38.206212216227,5914.73812481263,0.0,1.0
2014-10-29,51.5,51.5,51.5,51.5,100,38.1543519320475,38.1543519320475,38.1543519320475,38.1543519320475,134.978049402388,0.0,1.0
2014-10-30,51.67,51.67,51.52,51.52,900,38.2802983364834,38.2802983364834,38.1691691560988,38.1691691560988,1214.80244462149,0.0,1.0
2014-10-31,51.54,51.63,51.35,51.53,5690,38.1839863801501,38.2506638883809,38.0432227516629,38.1765777681245,7680.25101099586,0.0,1.0
2014-11-03,51.11,51.43,51.11,51.43,7366,37.8654160630476,38.102491647868,37.8654160630476,38.102491647868,9942.48311897987,0.0,1.0
2014-11-04,50.9208,51.0,50.9208,51.0,11480,37.7252451235224,37.7839213307655,37.7252451235224,37.7839213307655,15495.4800713941,0.0,1.0
2014-11-05,50.9208,50.9208,50.9208,50.9208,0,37.7252451235224,37.7252451235224,37.7252451235224,37.7252451235224,0,0.0,1.0
2014-11-06,50.8901,51.08,50.8901,51.02,21707,37.7025006846037,37.8431902269706,37.7025006846037,37.7987385548168,29299.6851837763,0.0,1.0
2014-11-07,51.1387,51.1387,51.1387,51.1387,100,37.8866787795611,37.8866787795611,37.8866787795611,37.8866787795611,134.978049402388,0.0,1.0
2014-11-10,51.24,51.24,50.8694,50.8694,636,37.9617280193809,37.9617280193809,37.6871648577106,37.6871648577106,858.460394199186,0.0,1.0
2014-11-11,50.9201,51.0,50.9201,51.0,595,37.7247265206806,37.7839213307655,37.7247265206806,37.7839213307655,803.119393944208,0.0,1.0
2014-11-12,51.0999,51.0999,51.0999,51.0999,250,37.8579333649017,37.8579333649017,37.8579333649017,37.8579333649017,337.445123505969,0.0,1.0
2014-11-13,50.99,51.11,50.99,51.11,210,37.7765127187399,37.8654160630476,37.7765127187399,37.8654160630476,283.453903745014,0.0,1.0
2014-11-14,51.04,51.21,51.04,51.1103,46227,37.8135557788681,37.939502183304,37.8135557788681,37.8656383214083,62396.3028972417,0.0,1.0
2014-11-17,51.01,51.02,50.9949,51.02,891,37.7913299427912,37.7987385548168,37.7801429386324,37.7987385548168,1202.65442017527,0.0,1.0
2014-11-18,51.05,51.6,51.04,51.149,15090,37.8209643908937,38.2284380523039,37.8135557788681,37.8943096499476,20368.1876548203,0.0,1.0
2014-11-19,51.05,51.05,51.05,51.05,0,37.8209643908937,37.8209643908937,37.8209643908937,37.8209643908937,0,0.0,1.0
2014-11-20,50.9901,51.26,50.9901,51.26,701,37.7765868048601,37.9765452434322,37.7765868048601,37.9765452434322,946.196126310739,0.0,1.0
2014-11-21,50.9901,50.9901,50.9901,50.9901,0,37.861785843155,37.861785843155,37.861785843155,37.861785843155,0,0.115,1.0
2014-11-24,51.02,51.03,51.02,51.03,3276,37.8839875528341,37.8914128737971,37.8839875528341,37.8914128737971,4411.93049614694,0.0,1.0
2014-11-25,51.03,51.03,51.02,51.02,4000,37.8914128737971,37.8914128737971,37.8839875528341,37.8839875528341,5386.97252276793,0.0,1.0
2014-11-26,51.0783,51.0783,51.0783,51.0783,101,37.927277174048,37.927277174048,37.927277174048,37.927277174048,136.02105619989,0.0,1.0
2014-11-28,51.0783,51.0783,51.0783,51.0783,1,37.927277174048,37.927277174048,37.927277174048,37.927277174048,1.34674313069198,0.0,1.0
2014-12-01,51.0799,51.1,51.03,51.09,3572,37.928465225402,37.9433901205375,37.8914128737971,37.9359647995746,4810.56646283177,0.0,1.0
2014-12-02,51.0048,51.05,51.0,51.05,67529,37.8727010649705,37.9062635157229,37.8691369109083,37.9062635157229,90944.216872499,0.0,1.0
2014-12-03,51.1999,51.27,51.191,51.27,3777,38.0175690769571,38.0696205769072,38.0109605413001,38.0696205769072,5086.64880462363,0.0,1.0
2014-12-04,51.1494,51.202,51.1494,51.19,3617,37.9800712060944,38.0191283943593,37.9800712060944,38.0102180092038,4871.1699037129,0.0,1.0
2014-12-05,51.1399,51.1399,50.9956,51.109,1322,37.9730171511796,37.9730171511796,37.8658697696846,37.9500729094041,1780.3944187748,0.0,1.0
2014-12-08,51.1399,51.1399,51.1399,51.1399,10,37.9730171511796,37.9730171511796,37.9730171511796,37.9730171511796,13.4674313069198,0.0,1.0
2014-12-09,51.39,51.39,51.3629,51.3629,403,38.1587244284623,38.1587244284623,38.1386018086528,38.1386018086528,542.73748166887,0.0,1.0
2014-12-10,51.45,51.465,51.39,51.43,2008,38.2032763542398,38.2144143356842,38.1587244284623,38.188425712314,2704.26020642951,0.0,1.0
2014-12-11,51.36,51.5,51.22,51.45,4597,38.1364484655735,38.2404029590544,38.0324939720926,38.2032763542398,6190.97817179105,0.0,1.0
2014-12-12,51.58,51.62,51.575,51.58,694,38.2998055267578,38.3295068106095,38.2960928662764,38.2998055267578,934.639732700238,0.0,1.0
2014-12-15,51.3701,51.55,51.3701,51.49,920,38.1439480397461,38.2775295638691,38.1439480397461,38.2329776380915,1239.00368023662,0.0,1.0
2014-12-16,51.63,51.63,51.5,51.5,1910,38.3369321315725,38.3369321315725,38.2404029590544,38.2404029590544,2572.27937962169,0.0,1.0
2014-12-17,51.3404,51.64,51.3404,51.64,360,38.1218948364862,38.3443574525354,38.1218948364862,38.3443574525354,484.827527049114,0.0,1.0
2014-12-18,51.42,51.45,51.39,51.39,1301,38.1810003913511,38.2032763542398,38.1587244284623,38.1587244284623,1752.11281303027,0.0,1.0
2014-12-19,51.548,51.548,51.375,51.47,13316,38.2760444996765,38.2760444996765,38.1475864470179,38.2181269961657,17933.2315282944,0.0,1.0
2014-12-22,51.45,51.52,51.45,51.52,854,38.2032763542398,38.2552536009803,38.2032763542398,38.2552536009803,1150.11863361096,0.0,1.0
2014-12-23,51.335,51.335,51.335,51.335,64,38.2032763542398,38.2032763542398,38.2032763542398,38.2032763542398,85.9989067308198,0.115,1.0
2014-12-24,51.241,51.37,51.1201,51.1201,4626,38.1333219765774,38.2293231969865,38.0433487397755,38.0433487397755,6216.10847713707,0.0,1.0
2014-12-26,51.17,51.1982,51.17,51.1982,1293,38.0804840955771,38.1014704088758,38.0804840955771,38.1014704088758,1737.44666254609,0.0,1.0
2014-12-29,51.4273,51.4273,51.4001,51.4001,652,38.2719655995402,38.2719655995402,38.2517234817486,38.2517234817486,876.113862320226,0.0,1.0
2014-12-30,51.39,51.48,51.39,51.467,2267,38.2442071071274,38.3111847027616,38.2442071071274,38.30151016117,3046.24252435575,0.0,1.0
2014-12-31,51.39,51.39,51.39,51.39,0,38.2442071071274,38.2442071071274,38.2442071071274,38.2442071071274,0,0.0,1.0
2015-01-02,51.33,51.48,51.33,51.47,2563,38.1995553767046,38.3111847027616,38.1995553767046,38.3037427476911,3443.98746798579,0.0,1.0
2015-01-05,51.72,51.72,51.5252,51.65,1853,38.4897916244528,38.4897916244528,38.3448223396801,38.4376979389595,2489.93709644076,0.0,1.0
2015-01-06,51.815,51.96,51.7599,51.79,1438,38.5604901976222,38.668398546144,38.519485025184,38.5418853099461,1932.28793560811,0.0,1.0
2015-01-07,51.85,51.85,51.8499,51.8499,2000,38.5865370403689,38.5865370403689,38.5864626208181,38.5864626208181,2687.46583533811,0.0,1.0
2015-01-08,51.775,51.775,51.775,51.775,200,38.5307223773404,38.5307223773404,38.5307223773404,38.5307223773404,268.746583533811,0.0,1.0
2015-01-09,51.8068,51.99,51.8068,51.99,1054,38.5543877944644,38.6907244113554,38.5543877944644,38.6907244113554,1416.29449522319,0.0,1.0
2015-01-12,51.74,52.0,51.68,51.68,22520,38.5046755345937,38.6981663664259,38.4600238041709,38.4600238041709,30260.8653059072,0.0,1.0
2015-01-13,51.8301,51.905,51.83,51.8877,31311,38.5717275497786,38.6274677932564,38.5716531302279,38.6145932109845,42073.6213851359,0.0,1.0
2015-01-14,52.07,52.2,52.07,52.2,665,38.7502600519191,38.8470054678352,38.7502600519191,38.8470054678352,893.582390249924,0.0,1.0
2015-01-15,52.17,52.17,52.17,52.17,1494,38.8246796026238,38.8246796026238,38.8246796026238,38.8246796026238,2007.53697899757,0.0,1.0
2015-01-16,52.2,52.2,52.2,52.2,100,38.8470054678352,38.8470054678352,38.8470054678352,38.8470054678352,134.373291766906,0.0,1.0
2015-01-20,52.2199,52.28,52.2199,52.25,1313,38.8618149584254,38.9065411083989,38.8618149584254,38.8842152431875,1764.32132089947,0.0,1.0
2015-01-21,52.0001,52.01,52.0001,52.01,860,38.7838232692869,38.7912070983635,38.7838232692869,38.7912070983635,1153.06027694835,0.115,1.0
2015-01-22,52.0499,52.0499,52.02,52.02,355,38.8209661670662,38.8209661670662,38.7986655115722,38.7986655115722,475.972556182169,0.0,1.0
2015-01-23,52.0499,52.0499,52.0499,52.0499,0,38.8209661670662,38.8209661670662,38.8209661670662,38.8209661670662,0,0.0,1.0
2015-01-26,52.0499,52.0499,52.0499,52.0499,0,38.8209661670662,38.8209661670662,38.8209661670662,38.8209661670662,0,0.0,1.0
2015-01-27,52.062,52.14,52.062,52.14,1025,38.8299908470487,38.8881664700764,38.8299908470487,38.8881664700764,1374.28695799077,0.0,1.0
2015-01-28,52.47,52.47,52.1201,52.1201,3145,39.134294105963,39.134294105963,38.8733242277911,38.8733242277911,4216.71461744485,0.0,1.0
2015-01-29,52.315,52.33,52.0925,52.33,2119,39.0186887012284,39.0298763210414,38.8527390073352,39.0298763210414,2841.08689169019,0.0,1.0
2015-01-30,52.36,52.36,52.36,52.36,143,39.0522515606674,39.0522515606674,39.0522515606674,39.0522515606674,191.729790236761,0.0,1.0
2015-02-02,52.4,52.4,52.39,52.39,1200,39.0820852135022,39.0820852135022,39.0746268002935,39.0746268002935,1608.92131667212,0.0,1.0
2015-02-03,52.15,52.19,52.1001,52.1486,1996,38.8956248832851,38.9254585361198,38.8584074013738,38.8945807054359,2676.1724567313,0.0,1.0
2015-02-04,52.25,52.2799,52.2079,52.2079,1024,38.9702090153719,38.9925096708659,38.9388090957634,38.9388090957634,1372.94619022688,0.0,1.0
2015-02-05,52.275,52.48,52.128,52.128,9456,38.9888550483936,39.1417525191716,38.879216374226,38.879216374226,12678.2999753763,0.0,1.0
2015-02-06,51.79,51.96,51.79,51.96,423,38.6271220077725,38.7539150323201,38.6271220077725,38.7539150323201,567.144764126923,0.0,1.0
2015-02-09,52.053,52.13,52.014,52.13,4184,38.8232782751609,38.8807080568677,38.794190463647,38.8807080568677,5609.77232413013,0.0,1.0
2015-02-10,52.0299,52.0775,51.8701,52.0775,3234,38.8060493406488,38.8415513875221,38.686863897574,38.8415513875221,4336.04294843137,0.0,1.0
2015-02-11,52.04,52.07,51.95,51.95,1353,38.8135823379896,38.8359575776156,38.7464566191114,38.7464566191114,1814.05878454782,0.0,1.0
2015-02-12,52.0,52.0443,52.0,52.0443,1686,38.7837486851548,38.8167894556693,38.7837486851548,38.8167894556693,2260.53444992433,0.0,1.0
2015-02-13,51.9708,52.01,51.9172,51.9644,2135,38.7619701185855,38.7912070983635,38.7219930237869,38.7571967341319,2862.53917591248,0.0,1.0
2015-02-17,51.9708,51.9708,51.9708,51.9708,116,38.7619701185855,38.7619701185855,38.7619701185855,38.7619701185855,155.529060611638,0.0,1.0
2015-02-18,52.0332,52.08,51.87,51.8799,2787,38.8085106170077,38.8434159908243,38.6867893134419,38.6941731425185,3736.719757971,0.0,1.0
2015-02-19,51.85,51.95,51.85,51.93,1113,38.6718724870246,38.7464566191114,38.6718724870246,38.731539792694,1492.27452121339,0.0,1.0
2015-02-20,51.77,51.91,51.7001,51.91,1404,38.697976933255,38.8026266680561,38.645726815665,38.8026266680561,1878.26562937295,0.115,1.0
2015-02-23,51.75,51.75,51.75,51.75,198,38.6830269711405,38.6830269711405,38.6830269711405,38.6830269711405,264.883614398749,0.0,1.0
2015-02-24,52.082,52.082,51.8,51.84,3222,38.9311963422404,38.9311963422404,38.7204018764266,38.7503018006555,4310.3788161251,0.0,1.0
2015-02-25,52.0,52.0,51.69,51.69,2404,38.8699014975711,38.8699014975711,38.6381770847972,38.6381770847972,3216.06166168987,0.0,1.0
2015-02-26,51.77,51.9099,51.62,51.9099,1518,38.697976933255,38.8025519182455,38.5858522173966,38.8025519182455,2030.77437705708,0.0,1.0
2015-02-27,51.88,51.96,51.6901,51.96,29727,38.7802017248844,38.8400015733422,38.6382518346077,38.8400015733422,39768.662652685,0.0,1.0
2015-03-02,51.7,51.92,51.6101,51.92,4358,38.6456520658544,38.8101016491133,38.5784519861499,38.8101016491133,5830.11510883712,0.0,1.0
2015-03-03,51.8,51.92,51.8,51.81,30323,38.7204018764266,38.8101016491133,38.7204018764266,38.7278768574839,40565.9890879459,0.0,1.0
2015-03-04,51.8116,54.2242,51.8116,51.97,7868,38.729072854453,40.5324867843192,38.729072854453,38.8474765543995,10525.7791822695,0.0,1.0
2015-03-05,51.85,51.94,51.85,51.94,9878,38.7577767817128,38.8250516112278,38.7577767817128,38.8250516112278,13214.7492072265,0.0,1.0
2015-03-06,51.5224,51.83,51.5,51.72,4132,38.5128964022781,38.7428268195983,38.4961524447099,38.6606020279688,5527.77320553349,0.0,1.0
2015-03-09,51.6101,51.6101,51.6101,51.6101,567,38.5784519861499,38.5784519861499,38.5784519861499,38.5784519861499,758.530350323692,0.0,1.0
2015-03-10,51.743,51.84,51.6951,51.84,8151,38.6777944844005,38.7503018006555,38.6419893251364,38.7503018006555,10904.3754594152,0.0,1.0
2015-03-11,51.8,51.83,51.7777,51.7777,1684,38.7204018764266,38.7428268195983,38.703732668669,38.703732668669,2252.84851842169,0.0,1.0
2015-03-12,51.83,51.89,51.83,51.89,650,38.7428268195983,38.7876767059417,38.7428268195983,38.7876767059417,869.567421005995,0.0,1.0
2015-03-13,51.85,51.85,51.82,51.82,794,38.7577767817128,38.7577767817128,38.7353518385411,38.7353518385411,1062.21004965963,0.0,1.0
2015-03-16,51.78,51.9,51.78,51.9,1165,38.7054519143122,38.7951516869989,38.7054519143122,38.7951516869989,1558.53237764921,0.0,1.0
2015-03-17,51.96,51.97,51.95,51.97,2237,38.8400015733422,38.8474765543995,38.832526592285,38.8474765543995,2992.64972429294,0.0,1.0
2015-03-18,51.97,51.98,51.97,51.98,418,38.8474765543995,38.8549515354567,38.8474765543995,38.8549515354567,559.19874150847,0.0,1.0
2015-03-19,52.37,52.37,52.1,52.1,7494,39.1464757966885,39.1464757966885,38.9446513081434,38.9446513081434,10025.443466183,0.0,1.0
2015-03-20,52.335,52.34,52.11,52.34,9711,39.1203133629882,39.1240508535168,38.9521262892006,39.1240508535168,12991.3372698296,0.0,1.0
2015-03-23,52.335,52.335,52.335,52.335,0,39.1203133629882,39.1203133629882,39.1203133629882,39.1203133629882,0,0.0,1.0
2015-03-24,52.28,52.33,52.1781,52.2676,1344,39.0792009671735,39.1165758724596,39.0030309102003,39.0699319906625,1797.99786743393,0.0,1.0
2015-03-25,52.1456,52.17,52.14,52.14,439,39.0646995039224,39.082978681224,39.0605042829024,39.0605042829024,586.000114955485,0.115,1.0
2015-03-26,52.0432,52.14,51.8501,52.14,1077,38.9879868909848,39.0605042829024,38.8433266804549,39.0605042829024,1437.63581732815,0.0,1.0
2015-03-27,51.9601,51.9601,51.9601,51.9601,196,38.925732807634,38.925732807634,38.925732807634,38.925732807634,261.63103082295,0.0,1.0
2015-03-30,51.94,51.94,51.94,51.94,301,38.9106749607586,38.9106749607586,38.9106749607586,38.9106749607586,401.790511620958,0.0,1.0
2015-03-31,52.23,52.23,52.17,52.17,1709,39.1279274778671,39.1279274778671,39.082978681224,39.082978681224,2281.26240651236,0.0,1.0
2015-04-01,52.2019,52.21,52.0101,52.03,2683,39.1068764581059,39.1129445456528,38.96319013817,38.9780981557233,3581.40844743865,0.0,1.0
2015-04-02,52.1095,52.11,52.109,52.109,401,39.0376553112755,39.0380298845808,39.0372807379701,39.0372807379701,535.275731428585,0.0,1.0
2015-04-06,52.1899,52.34,51.9501,52.19,4862,39.0978866987773,39.2103336050463,38.9182413415268,39.0979616134384,6490.05138704684,0.0,1.0
2015-04-07,52.0501,52.23,52.0501,52.0923,1420,38.9931560025988,39.1279274778671,38.9931560025988,39.0247699895711,1895.49012126831,0.0,1.0
2015-04-08,52.03,52.1999,52.03,52.161,1306,38.9780981557233,39.1053781648845,38.9780981557233,39.0762363617275,1743.31697068761,0.0,1.0
2015-04-09,52.15,52.2199,52.03,52.03,2055,39.0679957490096,39.1203610970989,38.9780981557233,38.9780981557233,2743.12126704674,0.0,1.0
2015-04-10,51.99,52.03,51.88,52.03,5730,38.9481322912945,38.9780981557233,38.8657261641154,38.9780981557233,7648.70309497706,0.0,1.0
2015-04-13,51.99,51.99,51.99,51.99,1,38.9481322912945,38.9481322912945,38.9481322912945,38.9481322912945,1.33485219807627,0.0,1.0
2015-04-14,52.3099,52.31,51.84,52.11,6370,39.1877842920636,39.1878592067247,38.8357602996866,39.0380298845808,8503.00850174587,0.0,1.0
2015-04-15,52.21,52.29,52.1478,52.29,1632,39.1129445456528,39.1728762745103,39.066347626466,39.1728762745103,2178.47878726048,0.0,1.0
2015-04-16,52.29,52.36,52.23,52.28,3707,39.1728762745103,39.2253165372607,39.1279274778671,39.1653848084031,4948.29709826875,0.0,1.0
2015-04-17,52.23,52.23,52.23,52.23,414,39.1279274778671,39.1279274778671,39.1279274778671,39.1279274778671,552.628810003578,0.0,1.0
2015-04-20,52.155,52.155,52.12,52.12,980,39.0717414820632,39.0717414820632,39.045521350688,39.045521350688,1308.15515411475,0.0,1.0
2015-04-21,52.1399,52.16,52.0201,52.08,2281,39.1465812284741,39.1616722870049,39.0566355164345,39.1016083724543,3038.09702323361,0.115,1.0
2015-04-22,52.1399,52.1399,52.1399,52.1399,58,39.1465812284741,39.1465812284741,39.1465812284741,39.1465812284741,77.2510422391712,0.0,1.0
2015-04-23,52.005,52.0387,51.86,51.87,2250,39.0452984525631,39.0706003765675,38.9364326074401,38.9439405967589,2996.8076730713,0.0,1.0
2015-04-24,52.005,52.005,52.005,52.005,57,39.0452984525631,39.0452984525631,39.0452984525631,39.0452984525631,75.9191277178062,0.0,1.0
2015-04-27,52.1,52.1,51.992,51.992,1172,39.1166243510919,39.1166243510919,39.0355380664486,39.0355380664486,1561.00381903981,0.0,1.0
2015-04-28,52.1,52.1,52.1,52.1,48,39.1166243510919,39.1166243510919,39.1166243510919,39.1166243510919,63.9318970255211,0.0,1.0
2015-04-29,51.94,51.94,51.94,51.94,200,38.9964965219907,38.9964965219907,38.9964965219907,38.9964965219907,266.382904273004,0.0,1.0
2015-04-30,51.84,52.03,51.84,51.88,4030,38.9214166288024,39.0640684258601,38.9214166288024,38.9514485860777,5367.61552110104,0.0,1.0
2015-05-01,51.672,51.8295,51.6,51.8295,1389,38.7952824082461,38.9135332400176,38.7412248851506,38.9135332400176,1850.02927017602,0.0,1.0
2015-05-04,51.7,51.7,51.6201,51.6201,13775,38.8163047783388,38.8163047783388,38.7563159436814,38.7563159436814,18347.1225318032,0.0,1.0
2015-05-05,51.677,51.7399,51.6,51.7399,1208,38.7990364029055,38.846261655721,38.7412248851506,38.846261655721,1608.95274180895,0.0,1.0
2015-05-06,51.5301,51.7599,51.53,51.7599,3452,38.6887440398119,38.8612776343586,38.6886689599188,38.8612776343586,4597.76892775206,0.0,1.0
2015-05-07,51.715,51.75,51.68,51.71,2069,38.8275667623171,38.853844724933,38.8012887997012,38.8238127676577,2755.73114470423,0.0,1.0
2015-05-08,51.794,51.81,51.73,51.73,4135,38.8868798779358,38.8988926608459,38.8388287462953,38.8388287462953,5507.46654584437,0.0,1.0
2015-05-11,51.4501,51.6699,51.4501,51.6699,7641,38.6286801252613,38.7937057304892,38.6286801252613,38.7937057304892,10177.1588577501,0.0,1.0
2015-05-12,51.66,51.66,51.66,51.66,310,38.7862728210635,38.7862728210635,38.7862728210635,38.7862728210635,412.893501623157,0.0,1.0
2015-05-13,51.45,51.6331,51.45,51.6331,1311,38.6286050453681,38.7660763297959,38.6286050453681,38.7660763297959,1746.13993750955,0.0,1.0
2015-05-14,51.45,51.45,51.45,51.45,0,38.6286050453681,38.6286050453681,38.6286050453681,38.6286050453681,0,0.0,1.0
2015-05-15,51.7599,51.7599,51.58,51.58,599,38.8612776343586,38.8612776343586,38.7262089065129,38.7262089065129,797.816798297649,0.0,1.0
2015-05-18,51.6984,51.6984,51.6984,51.6984,200,38.8151035000478,38.8151035000478,38.8151035000478,38.8151035000478,266.382904273005,0.0,1.0
2015-05-19,51.58,51.65,51.51,51.51,744,38.7262089065129,38.7787648317447,38.6736529812811,38.6736529812811,990.944403895577,0.0,1.0
2015-05-20,51.702,51.74,51.4427,51.4427,2981,38.8178063762026,38.8463367356141,38.6231242131654,38.6231242131654,3970.43718818913,0.0,1.0
2015-05-21,51.564,51.57,51.34,51.34,1675,38.8005380007693,38.8050528411231,38.6319839608932,38.6319839608932,2225.9923302684,0.115,1.0
2015-05-22,51.564,51.564,51.564,51.564,0,38.8005380007693,38.8005380007693,38.8005380007693,38.8005380007693,0,0.0,1.0
2015-05-26,51.61,51.61,51.56,51.56,248,38.8351517768153,38.8351517768153,38.7975281072001,38.7975281072001,329.579759944217,0.0,1.0
2015-05-27,51.5999,51.6,51.56,51.57,1780,38.827551795553,38.8276270428922,38.7975281072001,38.8050528411231,2365.53214798672,0.0,1.0
2015-05-28,51.4403,51.59,51.43,51.488,3670,38.7074570421413,38.8201023089692,38.6997065662005,38.7433500229542,4877.24886691643,0.0,1.0
2015-05-29,51.61,51.6799,51.61,51.6799,537,38.8351517768153,38.8877496669373,38.8351517768153,38.8877496669373,713.646496330824,0.0,1.0
2015-06-01,51.625,51.7,51.59,51.7,10911,38.8464388776998,38.9028743821227,38.8201023089692,38.9028743821227,14500.1804869006,0.0,1.0
2015-06-02,51.341,51.49,51.341,51.49,2088,38.6327364342855,38.7448549697388,38.6327364342855,38.7448549697388,2774.84894662711,0.0,1.0
2015-06-03,51.435,51.4739,51.39,51.4739,7255,38.7034689331621,38.7327401481227,38.6696076305084,38.7327401481227,9641.53692901327,0.0,1.0
2015-06-04,51.5481,51.5799,51.4301,51.55,3140,38.7885736738317,38.8125023277069,38.6997818135398,38.790003373277,4172.90502510016,0.0,1.0
2015-06-05,51.39,51.39,51.39,51.39,103,38.6696076305084,38.6696076305084,38.6696076305084,38.6696076305084,136.881916428445,0.0,1.0
2015-06-08,51.39,51.39,51.39,51.39,11,38.6696076305084,38.6696076305084,38.6696076305084,38.6696076305084,14.6184570942999,0.0,1.0
2015-06-09,51.3699,51.39,51.19,51.3139,25513,38.6544829153231,38.6696076305084,38.5191129520475,38.612344405354,33905.5178042613,0.0,1.0
2015-06-10,51.1645,51.1645,51.1645,51.1645,334,38.4999248805438,38.4999248805438,38.4999248805438,38.4999248805438,443.869515408743,0.0,1.0
2015-06-11,51.37,51.38,51.1944,51.2271,1441,38.6545581626623,38.6620828965853,38.5224238349737,38.547029714902,1915.01787935329,0.0,1.0
2015-06-12,51.11,51.11,51.11,51.11,253,38.4589150806632,38.4589150806632,38.4589150806632,38.4589150806632,336.224513168899,0.0,1.0
2015-06-15,51.2642,51.42,51.2642,51.42,1598,38.5749464777565,38.6921818322775,38.5749464777565,38.6921818322775,2123.6631306083,0.0,1.0
2015-06-16,51.25,51.41,51.17,51.41,70240,38.5642613555858,38.6846570983545,38.5040634842015,38.6846570983545,93345.4933003297,0.0,1.0
2015-06-17,51.25,51.25,51.25,51.25,67,38.5642613555858,38.5642613555858,38.5642613555858,38.5642613555858,89.0396932107359,0.0,1.0
2015-06-18,51.325,51.325,51.24,51.28,3517,38.6206968600086,38.6206968600086,38.5567366216628,38.5868355573549,4673.91941824117,0.0,1.0
2015-06-19,51.46,51.46,51.39,51.39,1377,38.7222807679697,38.7222807679697,38.6696076305084,38.6696076305084,1829.96503807736,0.0,1.0
2015-06-22,51.15,51.33,51.15,51.33,400,38.4890140163554,38.6244592269701,38.4890140163554,38.6244592269701,531.580257974543,0.0,1.0
2015-06-23,51.21,51.21,51.21,51.21,154,38.5341624198936,38.5341624198936,38.5341624198936,38.5341624198936,204.658399320199,0.0,1.0
2015-06-24,51.2713,51.2713,51.26,51.26,662,38.6668234789569,38.6668234789569,38.6583014577615,38.6583014577615,877.796455622261,0.115,1.0
2015-06-25,51.25,51.25,51.0301,51.0301,1498,38.6507598460842,38.6507598460842,38.4849198053007,38.4849198053007,1986.31282556216,0.0,1.0
2015-06-26,51.11,51.218,51.04,51.06,8836,38.5451772826022,38.6266266887169,38.4923860008613,38.5074692242158,11716.3285224748,0.0,1.0
2015-06-29,51.11,51.11,51.11,51.11,16,38.5451772826022,38.5451772826022,38.5451772826022,38.5451772826022,21.2156243050698,0.0,1.0
2015-06-30,51.17,51.17,51.169,51.169,548,38.590426952666,38.590426952666,38.5896727914982,38.5896727914982,726.635132448639,0.0,1.0
2015-07-01,51.075,51.075,51.075,51.075,245,38.5187816417318,38.5187816417318,38.5187816417318,38.5187816417318,324.864247171381,0.0,1.0
2015-07-02,51.15,51.15,51.03,51.03,201,38.5753437293114,38.5753437293114,38.484844389184,38.484844389184,266.521280332439,0.0,1.0
2015-07-06,51.278,51.28,51.1609,51.1609,1149,38.6718763587806,38.6733846811161,38.5835640860396,38.5835640860396,1523.54702040783,0.0,1.0
2015-07-07,51.24,51.31,51.0901,51.31,834,38.643218234407,38.6960095161479,38.5301694753645,38.6960095161479,1105.86441690176,0.0,1.0
2015-07-08,51.33,51.33,51.22,51.24,8525,38.7110927395025,38.7110927395025,38.6281350110524,38.643218234407,11303.949825045,0.0,1.0
2015-07-09,51.155,51.26,51.155,51.242,1408,38.57911453515,38.6583014577615,38.57911453515,38.6447265567424,1866.97493884614,0.0,1.0
2015-07-10,51.0201,51.07,51.0201,51.04,2259,38.4773781936235,38.5150108358931,38.4773781936235,38.4923860008613,2995.38095657204,0.0,1.0
2015-07-13,50.95,51.1599,50.94,51.1599,10016,38.4245114957657,38.5828099248719,38.4169698840884,38.5828099248719,13280.9808149737,0.0,1.0
2015-07-14,51.07,51.2599,50.95,50.95,10274,38.5150108358931,38.6582260416448,38.4245114957657,38.4245114957657,13623.0827568929,0.0,1.0
2015-07-15,50.96,50.96,50.96,50.96,188,38.432053107443,38.432053107443,38.432053107443,38.432053107443,249.28358558457,0.0,1.0
2015-07-16,50.95,51.2,50.95,51.19,2502,38.4245114957657,38.6130517876978,38.4245114957657,38.6055101760205,3317.59325070529,0.0,1.0
2015-07-17,50.95,51.21,50.95,51.21,1469,38.4245114957657,38.6205933993751,38.4245114957657,38.6205933993751,1947.85950650922,0.0,1.0
2015-07-20,51.19,51.19,50.9301,50.9301,1450,38.6055101760205,38.6055101760205,38.4095036885279,38.4095036885279,1922.66595264695,0.0,1.0
2015-07-21,51.075,51.075,51.075,51.075,127,38.6055101760205,38.6055101760205,38.6055101760205,38.6055101760205,168.020704050404,0.115,1.0
2015-07-22,51.182,51.269,51.18,51.18,5501,38.6863871136384,38.7521468666549,38.6848753951783,38.6848753951783,7277.8101809549,0.0,1.0
2015-07-23,51.2699,51.2699,51.0,51.0,860,38.7528271399619,38.7528271399619,38.548820733765,38.548820733765,1137.77799593187,0.0,1.0
2015-07-24,51.2699,51.2699,51.2699,51.2699,65,38.7528271399619,38.7528271399619,38.7528271399619,38.7528271399619,85.9948485297343,0.0,1.0
2015-07-27,51.0,51.3,51.0,51.02,12073,38.548820733765,38.7755785027871,38.548820733765,38.5639379183665,15972.5508661459,0.0,1.0
2015-07-28,51.207,51.209,51.16,51.16,1010,38.7052835943903,38.7067953128504,38.6697582105768,38.6697582105768,1336.2276463851,0.0,1.0
2015-07-29,50.9401,51.1905,50.9401,51.1905,302,38.5035447658836,38.6928119170941,38.5035447658836,38.6928119170941,399.545296245842,0.0,1.0
2015-07-30,51.219,51.219,50.9501,50.9501,578,38.7143539051512,38.7143539051512,38.5111033581843,38.5111033581843,764.69265307979,0.0,1.0
2015-07-31,51.23,51.25,51.23,51.25,854,38.722668356682,38.7377855412835,38.722668356682,38.7377855412835,1129.84000991374,0.0,1.0
2015-08-03,51.23,51.23,51.23,51.23,88,38.722668356682,38.722668356682,38.722668356682,38.722668356682,116.423794932563,0.0,1.0
2015-08-04,51.2399,51.2399,51.085,51.085,471,38.7301513630597,38.7301513630597,38.6130687683213,38.6130687683213,623.131902423151,0.0,1.0
2015-08-05,51.2399,51.2399,51.2399,51.2399,10,38.7301513630597,38.7301513630597,38.7301513630597,38.7301513630597,13.2299766968822,0.0,1.0
2015-08-06,51.27,51.27,51.27,51.27,309,38.7529027258849,38.7529027258849,38.7529027258849,38.7529027258849,408.80627993366,0.0,1.0
2015-08-07,51.23,51.26,51.0101,51.26,3110,38.722668356682,38.7453441335842,38.5564549119887,38.7453441335842,4114.52275273036,0.0,1.0
2015-08-10,51.24,51.26,51.03,51.26,2555,38.7302269489827,38.7453441335842,38.5714965106672,38.7453441335842,3380.2590460534,0.0,1.0
2015-08-11,51.32,51.39,51.31,51.31,8565,38.7906956873886,38.8436058334938,38.7831370950879,38.7831370950879,11331.4750408796,0.0,1.0
2015-08-12,51.0801,51.34,51.0801,51.34,453,38.6093650580939,38.8058128719901,38.6093650580939,38.8058128719901,599.317944368763,0.0,1.0
2015-08-13,51.2999,51.2999,51.1645,51.1645,1235,38.7755029168641,38.7755029168641,38.6731595771121,38.6731595771121,1633.90212206495,0.0,1.0
2015-08-14,51.2999,51.2999,51.2999,51.2999,17,38.7755029168641,38.7755029168641,38.7755029168641,38.7755029168641,22.4909603846998,0.0,1.0
2015-08-17,51.2,51.2,51.2,51.2,202,38.6999925797798,38.6999925797798,38.6999925797798,38.6999925797798,267.24552927702,0.0,1.0
2015-08-18,50.81,51.08,50.76,51.07,6561,38.405207480051,38.6092894721709,38.3674145185473,38.6017308798702,8680.1877108244,0.0,1.0
2015-08-19,51.38,51.38,51.0301,51.1181,5403,38.8360472411931,38.8360472411931,38.5715720965902,38.6380877088367,7148.15640932544,0.0,1.0
2015-08-20,51.3799,51.3799,51.14,51.23,4920,38.83597165527,38.83597165527,38.6546410259753,38.722668356682,6509.14853486605,0.0,1.0
2015-08-21,51.195,51.2,51.08,51.08,1215,38.7831370950879,38.7869248807208,38.6960180255316,38.6960180255316,1603.83944309338,0.115,1.0
2015-08-24,51.185,51.2525,51.1776,51.1776,1169,38.7755615238221,38.826696629866,38.7699556010854,38.7699556010854,1543.11794977462,0.0,1.0
2015-08-25,51.1764,51.27,51.02,51.09,6484,38.7690465325336,38.8399538795811,38.650564597937,38.7035935967973,8559.0904930185,0.0,1.0
2015-08-26,51.0532,51.0532,51.0201,51.0201,441,38.6757154945393,38.6757154945393,38.6506403536496,38.6506403536496,582.134316382042,0.0,1.0
2015-08-27,51.2399,51.2399,51.1425,51.1425,370,38.8171514100712,38.8171514100712,38.7433653459426,38.7433653459426,488.412011476996,0.0,1.0
2015-08-28,51.23,51.246,51.23,51.246,415,38.8096515945181,38.8217725085433,38.8096515945181,38.8217725085433,547.813472332307,0.0,1.0
2015-08-31,51.23,51.23,51.23,51.23,2,38.8096515945181,38.8096515945181,38.8096515945181,38.8096515945181,2.64006492690268,0.0,1.0
2015-09-01,51.1743,51.3,51.1743,51.3,458,38.7674556625677,38.8626805933784,38.7674556625677,38.8626805933784,604.574868260716,0.0,1.0
2015-09-02,51.19,51.25,50.97,51.1933,9251,38.779349309455,38.8248027370496,38.6126867416082,38.7818492479727,12211.6203193884,0.0,1.0
2015-09-03,51.1345,51.1345,51.1345,51.1345,125,38.73730488893,38.73730488893,38.73730488893,38.73730488893,165.004057931418,0.0,1.0
2015-09-04,51.31,51.3299,51.26,51.26,3624,38.8702561646442,38.8853315514631,38.8323783083154,38.8323783083154,4783.79764754766,0.0,1.0
2015-09-08,51.22,51.23,50.97,51.1902,10175,38.8020760232523,38.8096515945181,38.6126867416082,38.7795008208803,13431.3303156174,0.0,1.0
2015-09-09,51.15,51.23,51.15,51.23,1678,38.7490470243919,38.8096515945181,38.7490470243919,38.8096515945181,2215.01447367135,0.0,1.0
2015-09-10,51.0011,51.08,51.0,51.08,2011,38.6362467682447,38.6960180255316,38.6354134554054,38.6960180255316,2654.58528400065,0.0,1.0
2015-09-11,51.1,51.1,51.1,51.1,100,38.7111691680631,38.7111691680631,38.7111691680631,38.7111691680631,132.003246345134,0.0,1.0
2015-09-14,51.03,51.0899,51.0,51.0,1426,38.6581401692027,38.7035178410847,38.6354134554054,38.6354134554054,1882.36629288162,0.0,1.0
2015-09-15,50.989,51.0399,50.989,51.0399,768,38.6270803270131,38.6656399847559,38.6270803270131,38.6656399847559,1013.78493193063,0.0,1.0
2015-09-16,50.989,50.989,50.989,50.989,0,38.6270803270131,38.6270803270131,38.6270803270131,38.6270803270131,0,0.0,1.0
2015-09-17,51.0573,51.1,50.96,51.01,3235,38.6788214787583,38.7111691680631,38.6051111703424,38.6429890266712,4270.30501926509,0.0,1.0
2015-09-18,51.2099,51.2099,51.12,51.14,4036,38.7944246962739,38.7944246962739,38.7263203105946,38.7414714531262,5327.65102248961,0.0,1.0
2015-09-21,51.159,51.159,51.159,51.159,579,38.7558650385311,38.7558650385311,38.7558650385311,38.7558650385311,764.298796338328,0.0,1.0
2015-09-22,51.31,51.31,51.22,51.22,1053,38.8702561646442,38.8702561646442,38.8020760232523,38.8020760232523,1389.99418401426,0.0,1.0
2015-09-23,51.31,51.31,51.31,51.31,0,38.9573752342005,38.9573752342005,38.9573752342005,38.9573752342005,0,0.115,1.0
2015-09-24,51.1201,51.2599,51.1201,51.2599,602,38.8131927053177,38.9193365575442,38.8131927053177,38.9193365575442,792.882472556392,0.0,1.0
2015-09-25,51.25,51.25,51.219,51.25,969,38.9118199328157,38.9118199328157,38.8882830271003,38.9118199328157,1276.25102310157,0.0,1.0
2015-09-28,51.34,51.64,51.32,51.35,19946,38.9801528848929,39.2079293918167,38.9649677844313,38.9877454351237,26270.4880358966,0.0,1.0
2015-09-29,51.3866,51.3866,51.305,51.36,1086,39.0155341689684,39.0155341689684,38.9535789590851,38.9953379853545,1430.34944384757,0.0,1.0
2015-09-30,51.34,51.41,51.26,51.36,178947,38.9801528848929,39.0333007365084,38.9194124830465,38.9953379853545,235687.607668685,0.0,1.0
2015-10-01,51.3722,51.3722,51.3722,51.3722,287,39.004600896636,39.004600896636,39.004600896636,39.004600896636,378.002109009443,0.0,1.0
2015-10-02,51.4201,51.6,51.3801,51.55,6126,39.0409692122415,39.1775591908935,39.0105990113184,39.1395964397395,8068.43526059876,0.0,1.0
2015-10-05,51.56,51.5899,51.4928,51.5899,3957,39.1471889899703,39.1698907151604,39.0961670524194,39.1698907151604,5211.6876144612,0.0,1.0
2015-10-06,51.43,51.63,51.43,51.629,818,39.04848583697,39.2003368415859,39.04848583697,39.1995775865628,1077.37186470287,0.0,1.0
2015-10-07,51.74,51.98,51.69,51.77,11358,39.2838548941246,39.4660760996636,39.2458921429706,39.306632544817,14959.4005370357,0.0,1.0
2015-10-08,51.76,51.76,51.76,51.76,218,39.2990399945862,39.2990399945862,39.2990399945862,39.2990399945862,287.123553184872,0.0,1.0
2015-10-09,51.71,51.7699,51.71,51.7699,680,39.2610772434322,39.3065566193147,39.2610772434322,39.3065566193147,895.614753053731,0.0,1.0
2015-10-12,51.8399,51.8399,51.6672,51.6672,1561,39.3597044709302,39.3597044709302,39.2285811284444,39.2285811284444,2055.96269046599,0.0,1.0
2015-10-13,51.84,51.85,51.7497,51.85,557,39.3597803964325,39.3673729466633,39.2912196678485,39.3673729466633,733.613849192542,0.0,1.0
2015-10-14,51.84,51.84,51.84,51.84,3,39.3597803964325,39.3597803964325,39.3597803964325,39.3597803964325,3.95124155758999,0.0,1.0
2015-10-15,51.8,51.8,51.79,51.79,7502,39.3294101955094,39.3294101955094,39.3218176452786,39.3218176452786,9880.73805501335,0.0,1.0
2015-10-16,51.56,51.8219,51.56,51.8219,5369,39.1471889899703,39.3460378805148,39.1471889899703,39.3460378805148,7071.40530756689,0.0,1.0
2015-10-19,51.59,51.86,51.58,51.86,2009,39.1699666406627,39.3749654968941,39.1623740904319,39.3749654968941,2646.0147630661,0.0,1.0
2015-10-20,51.81,51.81,51.54,51.8,8188,39.3370027457402,39.3370027457402,39.1320038895087,39.3294101955094,10784.2552911823,0.0,1.0
2015-10-21,51.7599,51.7599,51.64,51.7599,370,39.386278396738,39.386278396738,39.2950414588813,39.386278396738,486.239466625669,0.115,1.0
2015-10-22,51.6373,51.74,51.6373,51.68,10699,39.2929869156602,39.3711356522564,39.2929869156602,39.3254791362313,14060.2055498055,0.0,1.0
2015-10-23,51.7199,51.7199,51.5517,51.6477,541,39.355840719388,39.355840719388,39.2278502861311,39.3009007117712,710.960949849965,0.0,1.0
2015-10-26,51.78,51.79,51.622,51.7899,1592,39.4015733296064,39.4091827489439,39.2813445040738,39.4091066547505,2092.14386721099,0.0,1.0
2015-10-27,51.7916,51.82,51.66,51.82,1172,39.4104002560379,39.4320110069564,39.3102602975563,39.4320110069564,1540.19636455482,0.0,1.0
2015-10-28,51.77,51.96,51.7593,51.96,6283,39.3939639102689,39.5385428776815,39.3858218315778,39.5385428776815,8256.8718075921,0.0,1.0
2015-10-29,51.81,51.81,51.76,51.76,2638,39.4244015876189,39.4244015876189,39.3863544909314,39.3863544909314,3466.75598096896,0.0,1.0
2015-10-30,51.77,51.94,51.73,51.8799,23860,39.3939639102689,39.5233240390065,39.3635262329189,39.4775914287881,31355.8747937526,0.0,1.0
2015-11-02,51.8577,51.89,51.85,51.89,1395,39.4606985178588,39.485276942319,39.4548392649689,39.485276942319,1833.25420525083,0.0,1.0
2015-11-03,51.8109,51.8109,51.8109,51.8109,267,39.4250864353593,39.4250864353593,39.4250864353593,39.4250864353593,350.880912402848,0.0,1.0
2015-11-04,51.701,51.9399,51.701,51.9399,1015,39.3414589168401,39.5232479448131,39.3414589168401,39.5232479448131,1333.87313141907,0.0,1.0
2015-11-05,51.95,51.95,51.7,51.7,435,39.530933458344,39.530933458344,39.3406979749063,39.3406979749063,571.659913465314,0.0,1.0
2015-11-06,51.71,51.84,51.7,51.84,5848,39.3483073942439,39.4472298456314,39.3406979749063,39.4472298456314,7685.21189412678,0.0,1.0
2015-11-09,51.7199,51.83,51.65,51.83,11840,39.355840719388,39.4396204262939,39.3026508782188,39.4396204262939,15559.6629320214,0.0,1.0
2015-11-10,51.718,51.75,51.56,51.5699,6581,39.3543949297139,39.3787450715939,39.2341661041813,39.2416994293254,8648.49170233385,0.0,1.0
2015-11-11,51.68,51.76,51.5968,51.7172,5032,39.3254791362313,39.3863544909314,39.2621687673433,39.3537861761669,6612.85674610911,0.0,1.0
2015-11-12,51.7969,51.8,51.4701,51.8,3267,39.4144332482868,39.4167921682814,39.1657574243371,39.4167921682814,4293.36307423259,0.0,1.0
2015-11-13,51.6914,51.78,51.585,51.7699,5937,39.3341538742761,39.4015733296064,39.253189652525,39.3938878160755,7802.17219826107,0.0,1.0
2015-11-16,51.7501,51.92,51.72,51.92,12345,39.3788211657873,39.5081052003315,39.3559168135814,39.5081052003315,16223.3140959294,0.0,1.0
2015-11-17,51.7899,51.7899,51.6922,51.76,585,39.4091066547505,39.4091066547505,39.3347626278231,39.3863544909314,768.784021556802,0.0,1.0
2015-11-18,51.87,51.87,51.76,51.8264,906,39.4700581036439,39.4700581036439,39.3863544909314,39.4368810353324,1190.62961287259,0.0,1.0
2015-11-19,51.97,51.99,51.8,51.94,7023,39.546152297019,39.561371135694,39.4167921682814,39.5233240390065,9229.35074084345,0.0,1.0
2015-11-20,51.87,51.92,51.85,51.92,3926,39.5575664260253,39.5956978762142,39.5423138459497,39.5956978762142,5147.98149630414,0.115,1.0
2015-11-23,51.92,51.92,51.87,51.88,3988,39.5956978762142,39.5956978762142,39.5575664260253,39.5651927160631,5229.27921733595,0.0,1.0
2015-11-24,51.935,52.0,51.935,52.0,1800,39.6071373112709,39.6567081965166,39.6071373112709,39.6567081965166,2360.25641705233,0.0,1.0
2015-11-25,51.99,51.99,51.99,51.99,232,39.6490819064788,39.6490819064788,39.6490819064788,39.6490819064788,304.210827086745,0.0,1.0
2015-11-27,51.98,52.01,51.87,52.01,3528,39.641455616441,39.6643344865543,39.5575664260253,39.6643344865543,4626.10257742257,0.0,1.0
2015-11-30,51.99,51.996,51.85,51.85,2578,39.6490819064788,39.6536576805014,39.5423138459497,39.5423138459497,3380.41169064495,0.0,1.0
2015-12-01,52.13,52.13,52.04,52.04,2454,39.7558499670079,39.7558499670079,39.6872133566677,39.6872133566677,3217.81624858134,0.0,1.0
2015-12-02,52.12,52.12,52.009,52.12,2712,39.7482236769701,39.7482236769701,39.6635718575506,39.7482236769701,3556.11966835884,0.0,1.0
2015-12-03,51.9534,52.04,51.9438,51.99,2056,39.6211696849404,39.6872133566677,39.6138484465042,39.6490819064788,2695.93732969978,0.0,1.0
2015-12-04,52.02,52.03,52.015,52.03,1625,39.6719607765921,39.6795870666299,39.6681476315732,39.6795870666299,2130.78704317225,0.0,1.0
2015-12-07,51.98,52.07,51.98,52.04,14725,39.641455616441,39.7100922267811,39.641455616441,39.6872133566677,19308.2087450531,0.0,1.0
2015-12-08,52.04,52.14,52.04,52.14,6001,39.6872133566677,39.7634762570456,39.6872133566677,39.7634762570456,7868.83264373947,0.0,1.0
2015-12-09,52.139,52.17,52.017,52.17,6134,39.7627136280419,39.786355127159,39.6696728895808,39.786355127159,8043.22936788833,0.0,1.0
2015-12-10,52.0844,52.129,51.985,52.129,1946,39.7210740844355,39.7550873380041,39.6452687614599,39.7550873380041,2551.69943754658,0.0,1.0
2015-12-11,52.27,52.27,52.1501,52.23,5137,39.8626180275369,39.8626180275369,39.7711788099838,39.8321128673858,6735.90956355436,0.0,1.0
2015-12-14,52.1717,52.18,52.1717,52.179,604,39.7876515964654,39.7939814171968,39.7876515964654,39.793218788193,791.997153277561,0.0,1.0
2015-12-15,52.1,52.2,52.0,52.2,9490,39.7329710968945,39.8092339972724,39.6567081965166,39.8092339972724,12443.7963321259,0.0,1.0
2015-12-16,52.06,52.06,52.03,52.03,1521,39.7024659367433,39.7024659367433,39.6795870666299,39.6795870666299,1994.41667240922,0.0,1.0
2015-12-17,52.05,52.18,52.0,52.0001,6140,39.6948396467055,39.7939814171968,39.6567081965166,39.6567844594169,8051.09688927851,0.0,1.0
2015-12-18,52.2,52.21,52.0,52.16,8540,39.8092339972724,39.8168602873102,39.6567081965166,39.7787288371212,11198.1054453483,0.0,1.0
2015-12-21,52.21,52.2399,52.18,52.18,22688,39.8168602873102,39.8396628945232,39.7939814171968,39.7939814171968,29749.7208833796,0.0,1.0
2015-12-22,52.1885,52.19,52.0101,52.18,5881,39.8004637637289,39.8016077072346,39.6644107494547,39.7939814171968,7711.48221593598,0.0,1.0
2015-12-23,51.86,51.87,51.81,51.84,18713,39.8018364959357,39.809511358353,39.7634621838494,39.7864867711012,24382.1960350773,0.3303,1.0
2015-12-24,51.86,51.86,51.86,51.86,0,39.8018364959357,39.8018364959357,39.8018364959357,39.8018364959357,0,0.0,1.0
2015-12-28,51.7701,51.94,51.77,51.94,5437,39.7328394828045,39.8632353952739,39.7327627341804,39.8632353952739,7084.16607934139,0.0,1.0
2015-12-29,51.945,51.974,51.8947,51.9431,5598,39.8670728264825,39.8893299274926,39.8284682685236,39.8656146026232,7293.94182677084,0.0,1.0
2015-12-30,51.8583,52.04,51.8201,52.03,3835,39.8005317693248,39.9399840194465,39.7712137948908,39.9323091570292,4996.83224467063,0.0,1.0
2015-12-31,52.0097,52.06,51.946,52.06,3337,39.9167291863222,39.955333744281,39.8678403127242,39.955333744281,4347.96067808759,0.0,1.0
2016-01-04,51.9401,52.12,51.8701,52.12,3495,39.863312143898,40.0013829187846,39.8095881069772,40.0013829187846,4553.82756065811,0.0,1.0
2016-01-05,52.15,52.17,52.13,52.13,5824,40.0244075060364,40.0397572308709,40.0090577812019,40.0090577812019,7588.40964614388,0.0,1.0
2016-01-06,52.37,52.37,52.2,52.33,4132,40.1932544792162,40.1932544792162,40.0627818181227,40.1625550295472,5383.8098657051,0.0,1.0
2016-01-07,52.3882,52.55,52.12,52.47,15622,40.2072227288157,40.331402002727,40.0013829187846,40.2700031033889,20354.7622754223,0.0,1.0
2016-01-08,52.23,52.435,52.22,52.435,4374,40.0858064053745,40.2431410849285,40.0781315429573,40.2431410849285,5699.12496432578,0.0,1.0
2016-01-11,52.39,52.41,52.3323,52.39,10029,40.2086042040508,40.2239539288853,40.1643202479032,40.2086042040508,13067.3352234164,0.0,1.0
2016-01-12,52.45,52.45,52.24,52.255,1931,40.2546533785544,40.2546533785544,40.0934812677918,40.1049935614177,2516.00601420052,0.0,1.0
2016-01-13,52.25,52.42,52.11,52.3882,12554,40.1011561302091,40.2316287913026,39.9937080563674,40.2072227288157,16357.2964796858,0.0,1.0
2016-01-14,52.38,52.42,52.18,52.4,3913,40.2009293416335,40.2316287913026,40.0474320932882,40.216279066468,5098.46273100292,0.0,1.0
2016-01-15,52.4782,52.52,52.4344,52.4344,13819,40.276296490571,40.3083774154752,40.2426805931834,40.2426805931834,18005.534495203,0.0,1.0
2016-01-19,52.48,52.58,52.27,52.58,27096,40.2776779658062,40.3544265899788,40.1165058550436,40.3544265899788,35304.8674058919,0.0,1.0
2016-01-20,52.61,52.71,52.3301,52.61,19166,40.3774511772306,40.4541998014032,40.1626317781714,40.3774511772306,24972.4346287764,0.0,1.0
2016-01-21,52.425,52.4899,52.2601,52.4899,5309,40.3237271403097,40.3736462607944,40.1968910391092,40.3736462607944,6902.24700786085,0.115,1.0
2016-01-22,52.43,52.47,52.354,52.45,2358,40.3275729893455,40.3583397816319,40.2691160840015,40.3429563854887,3065.64295432961,0.0,1.0
2016-01-25,52.47,52.49,52.375,52.48,12109,40.3583397816319,40.3737231777751,40.2852686499518,40.3660314797035,15742.9476395153,0.0,1.0
2016-01-26,52.47,52.48,52.22,52.22,3876,40.3583397816319,40.3660314797035,40.1660473298422,40.1660473298422,5039.19936004306,0.0,1.0
2016-01-27,52.46,52.47,52.387,52.46,11270,40.3506480835603,40.3583397816319,40.2944986876377,40.3506480835603,14652.1611939333,0.0,1.0
2016-01-28,52.33,52.49,52.18,52.42,19430,40.2506560086296,40.3737231777751,40.1352805375558,40.319881291274,25261.0019519187,0.0,1.0
2016-01-29,52.5,52.54,52.295,52.295,453,40.3814148758467,40.412181668133,40.2237350653791,40.2237350653791,588.946674432277,0.0,1.0
2016-02-01,52.53,52.54,52.35,52.35,7671,40.4044899700614,40.412181668133,40.2660394047728,40.2660394047728,9973.09037432672,0.0,1.0
2016-02-02,52.815,52.98,52.47,52.98,91526,40.6237033651018,40.750616383283,40.3583397816319,40.750616383283,118993.230296001,0.0,1.0
2016-02-03,52.69,52.825,52.69,52.75,4353,40.5275571392069,40.6313950631733,40.5275571392069,40.5737073276364,5659.34850729294,0.0,1.0
2016-02-04,52.72,52.72,52.4527,52.678,2006,40.5506322334217,40.5506322334217,40.3450331439681,40.518327101521,2608.00668633807,0.0,1.0
2016-02-05,52.78,52.78,52.6701,52.76,2724,40.5967824218512,40.5967824218512,40.5122506600444,40.581399025708,3541.48066479806,0.0,1.0
2016-02-08,52.9001,52.9199,52.81,52.89,3994,40.689159715691,40.7043892778727,40.619857516066,40.6813911006387,5192.61151806295,0.0,1.0
2016-02-09,52.91,53.09,52.77,53.09,4738,40.6967744967819,40.8352250620705,40.5890907237796,40.8352250620705,6159.88817540867,0.0,1.0
2016-02-10,52.96,52.96,52.77,52.77,20816,40.7352329871398,40.7352329871398,40.5890907237796,40.5890907237796,27062.9447571353,0.0,1.0
2016-02-11,53.0399,53.16,52.92,52.95,97000,40.7966896547318,40.8890669485716,40.7044661948535,40.7275412890682,126109.994304483,0.0,1.0
2016-02-12,52.97,53.06,52.865,53.06,125660,40.7429246852114,40.8121499678557,40.6621618554597,40.8121499678557,163370.947260839,0.0,1.0
2016-02-16,53.1175,53.22,52.8501,53.22,6004,40.8563772317673,40.9352171370011,40.650701225333,40.9352171370011,7805.8186165373,0.0,1.0
2016-02-17,53.039,53.1,52.978,53.1,1416,40.7959974019054,40.8429167601421,40.7490780436687,40.8429167601421,1840.94589623864,0.0,1.0
2016-02-18,53.0579,53.1582,52.8436,52.8436,10165,40.8105347112607,40.8876824429187,40.6457016215865,40.6457016215865,13215.5473412894,0.0,1.0
2016-02-19,53.14,53.14,52.86,53.14,37479,40.8736835524284,40.8736835524284,40.6583160064239,40.8736835524284,48726.561613791,0.0,1.0
2016-02-22,53.07,53.12,52.86,53.11,18357,40.8198416659273,40.8583001562852,40.6583160064239,40.8506084582137,23865.9913963649,0.0,1.0
2016-02-23,52.97,52.97,52.737,52.89,9674,40.8313792130347,40.8313792130347,40.6517735615973,40.7697120365755,12549.9503047993,0.115,1.0
2016-02-24,52.9,53.0,52.7701,53.0,5035,40.7774204336329,40.8545044042069,40.6772883558573,40.8545044042069,6531.83789380447,0.0,1.0
2016-02-25,52.7957,52.92,52.78,52.92,55788,40.6970218523242,40.7928372277477,40.6849196689441,40.7928372277477,72373.0233206681,0.0,1.0
2016-02-26,52.81,52.89,52.59,52.89,55669,40.7080448601163,40.7697120365755,40.5384601248536,40.7697120365755,72218.6462185107,0.0,1.0
2016-02-29,52.716,52.83,52.64,52.7,7239,40.6355859277768,40.7234616542311,40.5770021101406,40.623252492485,9391.05750014906,0.0,1.0
2016-03-01,52.6424,52.7246,52.64,52.72,7929,40.5788521254343,40.6422151492462,40.5770021101406,40.6386692865998,10286.1852353477,0.0,1.0
2016-03-02,52.4855,52.73,52.4855,52.73,3392,40.4579073756038,40.6463776836571,40.4579073756038,40.6463776836571,4400.39605477353,0.0,1.0
2016-03-03,52.63,52.63,52.49,52.49,6187,40.5692937130832,40.5692937130832,40.4613761542796,40.4613761542796,8026.31202561434,0.0,1.0
2016-03-04,52.55,52.66,52.432,52.63,11564,40.507626536624,40.5924189042554,40.4166674513467,40.5692937130832,15001.8219272999,0.0,1.0
2016-03-07,52.58,52.58,52.4201,52.55,1469,40.5307517277962,40.5307517277962,40.4074944588484,40.507626536624,1905.71397537215,0.0,1.0
2016-03-08,52.65,52.66,52.4801,52.64,4381,40.584710507198,40.5924189042554,40.4537448411928,40.5770021101406,5683.4124752249,0.0,1.0
2016-03-09,52.55,52.7177,52.55,52.57,12694,40.507626536624,40.6368963552765,40.507626536624,40.5230433307388,16467.7557545092,0.0,1.0
2016-03-10,52.47,52.6,52.44,52.44,21448,40.4459593601648,40.546168521911,40.4228341689926,40.4228341689926,27824.202412377,0.0,1.0
2016-03-11,52.61,52.63,52.4216,52.44,9909,40.5538769189684,40.5692937130832,40.408650718407,40.4228341689926,12854.8126493959,0.0,1.0
2016-03-14,52.533,52.7,52.533,52.7,6995,40.4945222616264,40.623252492485,40.4945222616264,40.623252492485,9074.51957639767,0.0,1.0
2016-03-15,52.567,52.6012,52.4301,52.4329,1222,40.5207308116216,40.5470935295579,40.4152028559058,40.4173612070819,1585.28419190249,0.0,1.0
2016-03-16,52.48,52.635,52.48,52.5363,57755,40.4536677572222,40.5731479116119,40.4536677572222,40.4970660326554,74924.7860092705,0.0,1.0
2016-03-17,52.68,52.728,52.59,52.68,17472,40.6078356983702,40.6448360042457,40.5384601248536,40.6078356983702,22666.1909991165,0.0,1.0
2016-03-18,52.71,52.73,52.7098,52.73,2184,40.6309608895424,40.6463776836571,40.6308067216012,40.6463776836571,2833.27387488956,0.0,1.0
2016-03-21,52.6745,52.74,52.55,52.74,3140,40.6035960799886,40.6540860807145,40.507626536624,40.6540860807145,4073.47983844012,0.0,1.0
2016-03-22,52.71,52.8199,52.71,52.8,16514,40.6309608895424,40.7156761732031,40.6309608895424,40.7003364630589,21423.3904624204,0.0,1.0
2016-03-23,52.63,52.6485,52.595,52.595,2902,40.6579402792432,40.6722319740022,40.6309019378073,40.6309019378073,3756.5173973649,0.115,1.0
2016-03-24,52.61,52.66,52.5,52.5,4476,40.6424897984227,40.681116000474,40.5575121539097,40.5575121539097,5793.99444197286,0.0,1.0
2016-03-28,52.6201,52.78,52.62,52.71,29680,40.6502922912371,40.7738188853973,40.650215038833,40.7197422025254,38419.5163176395,0.0,1.0
2016-03-29,52.669,52.8,52.55,52.75,22346,40.6880687168433,40.7892693662178,40.5961383559611,40.7506431641665,28925.9606345678,0.0,1.0
2016-03-30,52.79,52.8,52.625,52.78,10417,40.7815441258075,40.7892693662178,40.6540776590381,40.7738188853973,13484.3699959856,0.0,1.0
2016-03-31,52.9,52.9,52.63,52.8,13894,40.8665217703205,40.8665217703205,40.6579402792432,40.7892693662178,17985.2007990999,0.0,1.0
2016-04-01,52.8564,52.97,52.76,52.97,6207,40.8328397221317,40.9205984531924,40.7583684045767,40.9205984531924,8034.70140780286,0.0,1.0
2016-04-04,52.95,52.96,52.75,52.75,14128,40.9051479723718,40.9128732127821,40.7506431641665,40.7506431641665,18288.1039937875,0.0,1.0
2016-04-05,53.07,53.07,52.8401,53.07,8069,40.9978508572951,40.9978508572951,40.820247580263,40.9978508572951,10444.982384334,0.0,1.0
2016-04-06,53.0039,53.085,52.87,53.07,10848,40.9467870181832,41.0094387179105,40.8433460490897,40.9978508572951,14042.2814357734,0.0,1.0
2016-04-07,53.0489,53.18,53.0489,53.18,3207,40.9815506000294,41.082828501808,40.9815506000294,41.082828501808,4151.32711693632,0.0,1.0
2016-04-08,53.1432,53.1689,53.06,53.0777,6133,41.0543996170982,41.0742534849526,40.9901256168848,41.003799292411,7938.91150862815,0.0,1.0
2016-04-11,53.22,53.22,53.069,53.21,3910,41.1137294634491,41.1137294634491,40.997078333254,41.1060042230388,5061.33115909604,0.0,1.0
2016-04-12,53.1712,53.2,53.0826,53.2,12954,41.076030290247,41.0982789826285,41.007584660212,41.0982789826285,16768.4101879617,0.0,1.0
2016-04-13,53.16,53.26,53.0928,53.0928,6046,41.0673780209875,41.1446304250902,41.0154644054305,41.0154644054305,7826.29365419301,0.0,1.0
2016-04-14,53.13,53.22,52.98,53.22,46358,41.0442022997567,41.1137294634491,40.9283236936026,41.1137294634491,60008.4884586635,0.0,1.0
2016-04-15,53.18,53.21,53.15,53.21,9724,41.082828501808,41.1060042230388,41.0596527805772,41.1060042230388,12587.3105347954,0.0,1.0
2016-04-18,53.14,53.22,53.0701,53.22,8640,41.0519275401669,41.1137294634491,40.9979281096992,41.1137294634491,11184.1179576956,0.0,1.0
2016-04-19,53.2,53.21,53.146,53.2,4450,41.0982789826285,41.1060042230388,41.0565626844131,41.0982789826285,5760.33853145203,0.0,1.0
2016-04-20,53.22,53.33,53.12,53.31,13278,41.1137294634491,41.198707107962,41.0364770593464,41.1832566271415,17187.8146113753,0.0,1.0
2016-04-21,53.02,53.105,52.8979,52.92,12666,41.0480649199618,41.1138718893733,40.9535351439013,40.9706449559483,16360.121270258,0.115,1.0
2016-04-22,53.03,53.13,52.92,53.13,3611,41.0558069163632,41.1332268803767,40.9706449559483,41.1332268803767,4664.17163326241,0.0,1.0
2016-04-25,53.118,53.1199,52.9,53.0397,9354,41.123936484695,41.1254074640113,40.9551609631456,41.0633166528725,12082.1549314696,0.0,1.0
2016-04-26,52.9401,53.0786,52.89,52.89,17908,40.986206368715,41.0934330188737,40.9474189667442,40.9474189667442,23130.9846603333,0.0,1.0
2016-04-27,53.17,53.17,52.91,52.91,6103,41.1641948659821,41.1641948659821,40.9629029595469,40.9629029595469,7882.97963937982,0.0,1.0
2016-04-28,53.0601,53.18,52.9801,53.1188,10354,41.0791103255312,41.1719368623834,41.0171743543204,41.1245558444071,13373.811434727,0.0,1.0
2016-04-29,53.14,53.18,52.94,52.94,2743,41.140968876778,41.1719368623834,40.986128948751,40.986128948751,3543.01378843501,0.0,1.0
2016-05-02,53.17,53.2499,53.08,53.23,5604,41.1641948659821,41.2260534172289,41.0945168983699,41.2106468443902,7238.44304425438,0.0,1.0
2016-05-03,53.26,53.38,53.16,53.2788,6691,41.2338728335942,41.3267767904104,41.1564528695807,41.2484277868288,8642.47366329517,0.0,1.0
2016-05-04,53.215,53.3049,53.21,53.3049,2368,41.1990338497881,41.2686343974363,41.1951628515875,41.2686343974363,3058.64259971349,0.0,1.0
2016-05-05,53.25,53.39,53.08,53.12,5481,41.2261308371929,41.3345187868118,41.0945168983699,41.1254848839753,7079.56929435372,0.0,1.0
2016-05-06,53.2705,53.42,53.12,53.12,12428,41.2420019298156,41.3577447760158,41.1254848839753,41.1254848839753,16052.7070224828,0.0,1.0
2016-05-09,53.3881,53.5,53.1901,53.49,9611,41.3330478074955,41.4196807472266,41.1797562787488,41.4119387508253,12414.1106528067,0.0,1.0
2016-05-10,53.374,53.51,53.185,53.51,9924,41.3221315925696,41.427422743628,41.1758078605841,41.427422743628,12818.3991383263,0.0,1.0
2016-05-11,53.44,53.53,53.405,53.5299,2668,41.3732287688185,41.4429067364307,41.3461317814138,41.4428293164667,3446.13955069071,0.0,1.0
2016-05-12,53.27,53.57,53.27,53.57,20862,41.2416148299956,41.4738747220361,41.2416148299956,41.4738747220361,26946.5379709556,0.0,1.0
2016-05-13,53.49,53.49,53.436,53.436,1343,41.4119387508253,41.4119387508253,41.370131970258,41.370131970258,1734.69468387467,0.0,1.0
2016-05-16,53.45,53.48,53.32,53.32,11665,41.3809707652199,41.4041967544239,41.2803248120023,41.2803248120023,15067.1731104974,0.0,1.0
2016-05-17,53.4616,53.5299,53.3201,53.3468,6310,41.3899514810455,41.4428293164667,41.2804022319663,41.3010733623579,8150.35253555409,0.0,1.0
2016-05-18,53.3521,53.62,53.3521,53.55,23672,41.3051766204507,41.5125847040428,41.3051766204507,41.4583907292334,30576.0927451088,0.0,1.0
2016-05-19,53.41,53.56,53.35,53.56,6886,41.3500027796145,41.4661327256347,41.3035508012064,41.4661327256347,8894.34668143035,0.0,1.0
2016-05-20,53.25,53.4299,53.25,53.41,16015,41.3112927976077,41.4508590243549,41.3112927976077,41.435420625732,20643.2355960883,0.11,1.0
2016-05-23,53.36,53.38,53.276,53.38,4924,41.3966306794431,41.4121466579587,41.3314635696779,41.4121466579587,6347.00543709889,0.0,1.0
2016-05-24,53.29,53.36,53.215,53.36,6375,41.3423247546388,41.3966306794431,41.2841398352055,41.3966306794431,8217.33543084999,0.0,1.0
2016-05-25,53.376,53.4,53.18,53.18,3686,41.4090434622556,41.4276626364742,41.2569868728034,41.2569868728034,4751.23112127264,0.0,1.0
2016-05-26,53.27,53.4,53.2699,53.2699,4503,41.3268087761233,41.4276626364742,41.3267311962307,41.3267311962307,5804.33905021451,0.0,1.0
2016-05-27,53.364,53.4126,53.285,53.41,4083,41.3997338751463,41.437437702939,41.3384457600099,41.435420625732,5262.96165712321,0.0,1.0
2016-05-31,53.429,53.43,53.3483,53.3483,2623,41.4501608053217,41.4509366042475,41.3875538320116,41.3875538320116,3381.03071923444,0.0,1.0
2016-06-01,53.52,53.52,53.335,53.359,3217,41.5207585075674,41.5207585075674,41.3772357062987,41.3958548805174,4146.6930323207,0.0,1.0
2016-06-02,53.45,53.49,53.3414,53.47,4280,41.4664525827631,41.4974845397941,41.3822008194237,41.4819685612786,5516.89343435889,0.0,1.0
2016-06-03,53.54,53.74,53.3401,53.39,17848,41.536274486083,41.6914342712383,41.3811922808202,41.4199046472165,23005.9612187938,0.0,1.0
2016-06-06,53.4,53.55,53.3201,53.55,12951,41.4276626364742,41.5440324753407,41.3656763023047,41.5440324753407,16693.758614108,0.0,1.0
2016-06-07,53.56,53.59,53.38,53.5027,11559,41.5517904645985,41.5750644323718,41.4121466579587,41.5073371861515,14899.4792541482,0.0,1.0
2016-06-08,53.538,53.57,53.34,53.472,17932,41.5347228882314,41.5595484538563,41.3811147009276,41.4835201591301,23114.2366974121,0.0,1.0
2016-06-09,53.62,53.88,53.558,53.62,26669,41.5983384001451,41.800046120847,41.5502388667469,41.5983384001451,34376.1754675041,0.0,1.0
2016-06-10,53.65,53.75,53.626,53.7499,4751,41.6216123679184,41.6991922604961,41.6029931936997,41.6991146806035,6124.00951089699,0.0,1.0
2016-06-13,53.78,53.96,53.6,53.96,25847,41.7224662282694,41.8621100349092,41.5828224216296,41.8621100349092,33316.6225695968,0.0,1.0
2016-06-14,53.805,53.89,53.6601,53.89,7064,41.7418612014138,41.8078041101048,41.6294479370687,41.8078041101048,9105.45215427832,0.0,1.0
2016-06-15,53.95,53.99,53.748,53.9,19104,41.8543520456514,41.8853840026825,41.6976406626445,41.8155620993626,24624.9374228954,0.0,1.0
2016-06-16,53.885,54.09,53.8,54.09,40086,41.8039251154759,41.9629638952601,41.7379822067849,41.9629638952601,51670.6051891848,0.0,1.0
2016-06-17,54.01,54.03,53.8501,54.03,9932,41.900899981198,41.9164159597135,41.7768497329663,41.9164159597135,12802.286352816,0.0,1.0
2016-06-20,53.92,53.99,53.92,53.9637,6054,41.8310780778781,41.8853840026825,41.8310780778781,41.8649804909345,7803.56842327307,0.0,1.0
2016-06-21,53.76,54.02,53.76,54.01,13603,41.7069502497538,41.9086579704558,41.7069502497538,41.900899981198,17534.1825671925,0.0,1.0
2016-06-22,53.67,53.91,53.67,53.91,2517,41.7224662282694,41.9090395820011,41.7224662282694,41.9090395820011,3237.76138402074,0.11,1.0
2016-06-23,53.53,53.77,53.53,53.62,7360,41.6136317719258,41.8002051256576,41.6136317719258,41.6835967795752,9467.5899032152,0.0,1.0
2016-06-24,54.13,54.13,53.9327,54.07,3113,42.0800651562553,42.0800651562553,41.9266863117083,42.0334218178223,4004.43034900936,0.0,1.0
2016-06-27,54.029,54.33,53.93,54.33,52828,42.0015488698931,42.2355429510317,41.9245873614788,42.2355429510317,67955.6847020452,0.0,1.0
2016-06-28,54.11,54.11,53.84,53.992,46369,42.0645173767776,42.0645173767776,41.8546223538294,41.9727854778595,59647.1027475796,0.0,1.0
2016-06-29,54.01,54.0769,53.75,53.78,13136,41.9867784793894,42.0387858017421,41.7846573461799,41.8079790153964,16897.589805521,0.0,1.0
2016-06-30,53.9466,54.0499,53.8764,53.8826,2914,41.9374920184452,42.0177962994473,41.8829193124787,41.8877391241167,3748.44524157189,0.0,1.0
2016-07-01,54.0,54.0313,53.8201,53.8201,2727,41.9790045896506,42.0033368645331,41.8391523132491,41.8391523132491,3507.89642202008,0.0,1.0
2016-07-05,54.1,54.24,54.0136,54.1,5113,42.0567434870388,42.1655779433823,41.9895770796954,42.0567434870388,6577.14499662219,0.0,1.0
2016-07-06,54.1511,54.2299,54.01,54.1571,6309,42.0964680636042,42.1577263147461,41.9867784793894,42.1011323974475,8115.62835589466,0.0,1.0
2016-07-07,54.0851,54.2299,54.0257,54.2,3682,42.0451603913279,42.1577263147461,41.9989834862793,42.134482384427,4736.36766625522,0.0,1.0
2016-07-08,54.0672,54.23,54.01,54.06,5886,42.0312451286954,42.1578040536435,41.9867784793894,42.0256479280835,7571.49920792455,0.0,1.0
2016-07-11,54.15,54.21,54.0,54.07,24811,42.0956129357329,42.1422562741659,41.9790045896506,42.0334218178223,31915.8115609609,0.0,1.0
2016-07-12,54.073,54.1199,53.92,54.0635,3508,42.035753984744,42.0722135276191,41.91681347174,42.0283687894921,4512.54149191289,0.0,1.0
2016-07-13,54.085,54.18,53.94,54.18,7801,42.0450826524306,42.1189346049494,41.9323612512176,42.1189346049494,10034.8734830138,0.0,1.0
2016-07-14,53.99,54.16,53.99,54.0455,6083,41.9712306999117,42.1033868254717,41.9712306999117,42.0143757879622,7824.91160071441,0.0,1.0
2016-07-15,54.0407,54.0499,53.86,54.0249,12537,42.0106443208876,42.0177962994473,41.870170133307,41.9983615751002,16127.061768561,0.0,1.0
2016-07-18,54.0308,54.24,53.8801,54.24,8239,42.0029481700461,42.1655779433823,41.885795651682,42.1655779433823,10598.297990841,0.0,1.0
2016-07-19,54.0875,54.12,53.92,53.94,5117,42.0470261248653,42.0722912665164,41.91681347174,41.9323612512176,6582.29042591741,0.0,1.0
2016-07-20,53.85,54.1399,53.85,54.12,12897,41.8623962435682,42.0877613070967,41.8623962435682,42.0722912665164,16590.1504051313,0.0,1.0
2016-07-21,53.9471,53.9481,53.9471,53.9481,881,42.0233935000592,42.0241724741561,42.0233935000592,42.0241724741561,1130.97470578936,0.11,1.0
2016-07-22,53.895,53.98,53.791,53.9349,6615,41.9828089496135,42.0490217478455,41.9017956435413,42.0138900160777,8491.93834142635,0.0,1.0
2016-07-25,54.06,54.23,53.82,54.0477,7790,42.1113396755934,42.2437652720575,41.9243858923499,42.1017582942021,10000.3325290569,0.0,1.0
2016-07-26,54.077,54.077,53.9299,53.9299,1183,42.1245822352398,42.1245822352398,42.0099951455935,42.0099951455935,1518.66410550376,0.0,1.0
2016-07-27,54.025,54.09,53.83,54.064,64575,42.0840755822037,42.1347088984988,41.9321756333184,42.1144555719807,82897.4933329715,0.0,1.0
2016-07-28,54.03,54.06,53.9836,54.01,7496,42.0879704526879,42.1113396755934,42.0518260545942,42.072390970751,9622.91304721572,0.0,1.0
2016-07-29,54.1319,54.1599,54.0,54.0,6240,42.1673479131567,42.1891591878685,42.0646012297825,42.0646012297825,8010.53594111874,0.0,1.0
2016-08-01,54.055,54.3,54.001,54.04,12108,42.1074448051091,42.2982934588368,42.0653802038793,42.0957601936564,15543.5207011323,0.0,1.0
2016-08-02,54.0899,54.0899,53.8659,53.9602,1812,42.1346310010891,42.1346310010891,41.9601408033952,42.0335980607279,2326.1363982864,0.0,1.0
2016-08-03,53.781,54.0899,53.7601,53.8401,5471,41.8940059025728,42.1346310010891,41.8777253439487,41.9400432716965,7023.34008555459,0.0,1.0
2016-08-04,54.02,54.135,53.821,54.0912,4215,42.0801807117194,42.1697627328569,41.9251648664467,42.135643667415,5410.96297945761,0.0,1.0
2016-08-05,53.9101,54.05,53.9,53.99,5620,41.9945714584759,42.1035499346249,41.9867038200977,42.056811488814,7214.61730594347,0.0,1.0
2016-08-08,53.99,54.0899,53.9,54.0222,8557,42.056811488814,42.1346310010891,41.9867038200977,42.0818944547325,10984.9609051527,0.0,1.0
2016-08-09,54.09,54.119,53.98,54.0576,52627,42.1347088984988,42.1572991473074,42.0490217478455,42.1094701377609,67559.3709893038,0.0,1.0
2016-08-10,54.1,54.12,53.91,53.91,5953,42.1424986394673,42.1580781214042,41.9944935610662,41.9944935610662,7642.10263741663,0.0,1.0
2016-08-11,54.06,54.1099,53.9955,54.021,24812,42.1113396755934,42.1502104830261,42.0610958463467,42.0809596858163,31852.1502838202,0.0,1.0
2016-08-12,54.08,54.1875,54.0793,54.15,10027,42.1269191575303,42.2106588729415,42.1263738756625,42.1814473443097,12872.0583143586,0.0,1.0
2016-08-15,54.04,54.2387,54.02,54.1441,16141,42.0957601936564,42.2505423467001,42.0801807117194,42.1768513971383,20720.843048974,0.0,1.0
2016-08-16,53.93,54.2099,53.92,54.08,24121,42.0100730430031,42.2281078927108,42.0022833020347,42.1269191575303,30965.0861275201,0.0,1.0
2016-08-17,54.1355,54.18,54.07,54.18,2396,42.1701522199054,42.2048165672151,42.1191294165618,42.2048165672151,3075.84040303213,0.0,1.0
2016-08-18,54.2399,54.2485,54.0897,54.24,4532,42.2514771156163,42.2581762928492,42.1344752062697,42.251555013026,5817.90847518431,0.0,1.0
2016-08-19,54.23,54.39,54.06,54.06,13412,42.2437652720575,42.3684011275531,42.1113396755934,42.1113396755934,17217.5173144687,0.0,1.0
2016-08-22,54.3,54.34,54.1267,54.14,11691,42.2982934588368,42.3294524227108,42.1632972478531,42.1736576033412,15008.2012319903,0.0,1.0
2016-08-23,54.2,54.2454,53.95,54.21,15633,42.3060831998053,42.341520398648,42.1109444396586,42.3138887502112,20028.0559180647,0.11,1.0
2016-08-24,54.18,54.28,53.9902,54.28,6629,42.2904720989936,42.3685276030523,42.1423227522902,42.3685276030523,8492.67464215768,0.0,1.0
2016-08-25,54.2,54.2275,54.01,54.205,15435,42.3060831998053,42.3275484634215,42.1577777420938,42.3099859750082,19774.3902702827,0.0,1.0
2016-08-26,54.22,54.25,54.05,54.1,14126,42.3216943006171,42.3451109518347,42.1889999437173,42.2280276957466,18097.3784877235,0.0,1.0
2016-08-29,54.2,54.3199,54.06,54.06,4250,42.3060831998053,42.3996717491717,42.1968054941232,42.1968054941232,5444.84344986728,0.0,1.0
2016-08-30,54.195,54.29,54.1,54.1227,10416,42.3021804246024,42.3763331534581,42.2280276957466,42.245746295168,13344.3504408982,0.0,1.0
2016-08-31,54.23,54.27,54.1775,54.1775,8413,42.3294998510229,42.3607220526464,42.2885207113921,42.2885207113921,10778.2277514667,0.0,1.0
2016-09-01,54.154,54.22,54.02,54.18,4379,42.2701776679383,42.3216943006171,42.1655832924997,42.2904720989936,5610.11046281619,0.0,1.0
2016-09-02,54.22,54.26,54.11,54.26,5765,42.3216943006171,42.3529165022405,42.2358332461525,42.3529165022405,7385.76999729054,0.0,1.0
2016-09-06,54.2799,54.29,54.2611,54.29,2752,42.3684495475482,42.3763331534581,42.3537751127852,42.3763331534581,3525.69627624347,0.0,1.0
2016-09-07,54.2836,54.3,54.25,54.26,8491,42.3713376011984,42.384138703864,42.3451109518347,42.3529165022405,10878.1566430172,0.0,1.0
2016-09-08,54.17,54.3099,54.1501,54.28,26726,42.2826665485877,42.3918661987658,42.26713350328,42.3685276030523,34239.737892036,0.0,1.0
2016-09-09,54.19,54.24,54.04,54.18,18675,42.2982776493994,42.3373054014288,42.1811943933114,42.2904720989936,23925.2826885345,0.0,1.0
2016-09-12,54.2208,54.2208,54.0601,54.1299,9025,42.3223187446495,42.3223187446495,42.1968835496272,42.2513662914602,11562.2852082476,0.0,1.0
2016-09-13,54.14,54.2,54.08,54.1934,9928,42.2592498973701,42.3060831998053,42.2124165949349,42.3009315365374,12719.15429889,0.0,1.0
2016-09-14,53.9801,54.19,53.91,54.14,16395,42.1344391463803,42.2982776493994,42.0797222380351,42.2592498973701,21004.284320135,0.0,1.0
2016-09-15,54.05,54.13,54.0272,54.13,11777,42.1889999437173,42.2514443469642,42.1712032887919,42.2514443469642,15087.981484491,0.0,1.0
2016-09-16,54.1,54.15,53.9816,54.15,13339,42.2280276957466,42.267055447776,42.1356099789412,42.267055447776,17089.1215947717,0.0,1.0
2016-09-19,54.0943,54.16,53.9901,54.0767,4091,42.2235785320153,42.2748609981818,42.1422446967861,42.209840763301,5241.14224786048,0.0,1.0
2016-09-20,54.105,54.18,54.02,54.15,29183,42.2319304709496,42.2904720989936,42.1655832924997,42.267055447776,37387.4979758769,0.0,1.0
2016-09-21,53.95,54.1,53.905,54.01,6563,42.1968054941232,42.314127474181,42.1616089001058,42.2437342861463,8391.01078514847,0.11,1.0
2016-09-22,54.1,54.11,54.03,54.1,5598,42.314127474181,42.3219489395182,42.2593772168207,42.314127474181,7157.22663039176,0.0,1.0
2016-09-23,54.06,54.11,53.95,54.08,18428,42.2828416128322,42.3219489395182,42.1968054941232,42.2984845435066,23560.8024910432,0.0,1.0
2016-09-26,54.1099,54.11,53.9101,53.94,11652,42.3218707248648,42.3219489395182,42.1655978474278,42.188984028786,14897.4642188862,0.0,1.0
2016-09-27,54.12,54.14,53.945,54.049,6186,42.3297704048553,42.3454133355297,42.1928947614546,42.2742380009613,7909.00391847151,0.0,1.0
2016-09-28,54.08,54.2,54.05,54.13,17434,42.2984845435066,42.3923421275528,42.275020147495,42.3375918701925,22289.9408850036,0.0,1.0
2016-09-29,54.115,54.1399,54.08,54.09,7750,42.3258596721868,42.3453351208763,42.2984845435066,42.3063060088438,9908.62922213936,0.0,1.0
2016-09-30,53.9472,54.0893,53.9404,54.08,12012,42.1946154838288,42.3057585062702,42.1892968873995,42.2984845435066,15357.7360279146,0.0,1.0
2016-10-03,54.078,54.09,53.95,54.0406,7128,42.2969202504392,42.3063060088438,42.1968054941232,42.2676679700781,9113.3818187625,0.0,1.0
2016-10-04,53.98,54.07,53.9535,53.981,13086,42.2202698901347,42.2906630781694,42.1995430069912,42.2210520366684,16730.8802581827,0.0,1.0
2016-10-05,53.9,54.05,53.8601,54.05,5960,42.1576981674372,42.275020147495,42.1264905207419,42.275020147495,7620.0555050259,0.0,1.0
2016-10-06,53.768,53.95,53.76,53.89,3954,42.0544548249864,42.1968054941232,42.0481976527166,42.1498767021,5055.31870249536,0.0,1.0
2016-10-07,53.8,53.89,53.74,53.74,5309,42.0794835140654,42.1498767021,42.0325547220422,42.0325547220422,6787.73065036618,0.0,1.0
2016-10-10,53.85,53.85,53.7188,53.7188,9138,42.1185908407513,42.1185908407513,42.0159732155274,42.0159732155274,11683.2327525045,0.0,1.0
2016-10-11,53.81,53.8599,53.711,53.793,12966,42.0873049794026,42.1263340914351,42.0098724725644,42.0740084883293,16577.4563218399,0.0,1.0
2016-10-12,53.76,53.99,53.71,53.76,26273,42.0481976527166,42.2280913554719,42.0090903260307,42.0481976527166,33590.8923294539,0.0,1.0
2016-10-13,53.6511,53.8,53.63,53.79,69794,41.9630218951947,42.0794835140654,41.9465186033332,42.0716620487282,89233.9184425799,0.0,1.0
2016-10-14,53.67,53.74,53.585,53.66,19425,41.9778044646819,42.0325547220422,41.9113220093158,41.9699829993447,24835.4996954913,0.0,1.0
2016-10-17,53.65,53.7,53.5898,53.67,17866,41.9621615340076,42.0012688606935,41.9150763126777,41.9778044646819,22842.2670558377,0.0,1.0
2016-10-18,53.66,53.71,53.5,53.65,41494,41.9699829993447,42.0090903260307,41.8448395539498,41.9621615340076,53051.4401217357,0.0,1.0
2016-10-19,53.6336,53.6632,53.6222,53.64,2722,41.9493343308546,41.9724858682526,41.9404178603702,41.9543400686704,3480.16628937592,0.0,1.0
2016-10-20,53.72,53.72,53.56,53.7,4668,42.0169117913679,42.0169117913679,41.8917683459729,42.0012688606935,5968.19112373504,0.0,1.0
2016-10-21,53.61,53.6248,53.485,53.485,17934,42.0169117913679,42.0285113118773,41.9189428681461,41.9189428681461,22882.2561918394,0.11,1.0
2016-10-24,53.57,53.58,53.4293,53.534,14918,41.9855617359369,41.9933992497946,41.8752879159584,41.957346686049,19034.097126679,0.0,1.0
2016-10-25,53.5501,53.626,53.49,53.58,75896,41.96996508336,42.0294518135403,41.9228616250749,41.9933992497946,96836.8303744757,0.0,1.0
2016-10-26,53.505,53.5703,53.46,53.55,23759,41.9346178958616,41.9857968613526,41.8993490835017,41.9698867082214,30314.4599566139,0.0,1.0
2016-10-27,53.354,53.53,53.3,53.53,11036,41.8162714366096,41.9542116805059,41.7739488617778,41.9542116805059,14080.9958365752,0.0,1.0
2016-10-28,53.22,53.39,53.2,53.25,89902,41.7112487509158,41.8444864864975,41.6955737232004,41.7347612924891,114707.293194979,0.0,1.0
2016-10-31,53.25,53.4299,53.25,53.35,9992,41.7347612924891,41.8757581667899,41.7347612924891,41.8131364310665,12748.9407755581,0.0,1.0
2016-11-01,53.38,53.4199,53.18,53.21,39473,41.8366489726398,41.8679206529321,41.6798986954849,41.7034112370581,50364.1852715779,0.0,1.0
2016-11-02,53.31,53.4799,53.28,53.4,21861,41.7817863756355,41.9149457360786,41.7582738340623,41.8523240003552,27892.7736483664,0.0,1.0
2016-11-03,53.385,53.4226,53.27,53.3401,11355,41.8405677295686,41.8700367816737,41.7504363202046,41.8053772923474,14488.0126607749,0.0,1.0
2016-11-04,53.29,53.441,53.27,53.37,29823,41.7661113479201,41.884457807172,41.7504363202046,41.828811458782,38051.6073608357,0.0,1.0
2016-11-07,53.29,53.43,53.29,53.3816,12260,41.7661113479201,41.8758365419285,41.7661113479201,41.837902974857,15642.7155632849,0.0,1.0
2016-11-08,53.29,53.45,53.29,53.45,10721,41.7661113479201,41.891511569644,41.7661113479201,41.891511569644,13679.0826716132,0.0,1.0
2016-11-09,53.0,53.25,52.8,53.08,24261,41.5388234460455,41.7347612924891,41.3820731688906,41.6015235569074,30954.9691909344,0.0,1.0
2016-11-10,52.6,53.1,52.562,53.1,8239,41.2253228917357,41.6171985846229,41.1955403390763,41.6171985846229,10512.2621146741,0.0,1.0
2016-11-11,52.4501,52.6675,52.43,52.63,15372,41.1078385590081,41.2782261102755,41.092085156154,41.2488354333089,19613.3624501481,0.0,1.0
2016-11-14,52.0001,52.36,51.72,52.36,100739,40.7551504354096,41.0372225591498,40.5356216722542,41.0372225591498,128534.381984483,0.0,1.0
2016-11-15,52.21,52.2577,51.9438,52.0,13597,40.9196598512837,40.9570447923851,40.7110252323905,40.755072060271,17348.6136634572,0.0,1.0
2016-11-16,52.05,52.2084,51.98,52.16,38293,40.7942596295597,40.9184058490664,40.7393970325555,40.8804722819949,48858.6057964821,0.0,1.0
2016-11-17,51.88,52.03,51.825,52.03,25156,40.6610218939781,40.7785846018443,40.6179155677605,40.7785846018443,32096.9129453504,0.0,1.0
2016-11-18,51.8674,51.9999,51.8472,51.93,7559,40.6511466265173,40.7549936851324,40.6353148485247,40.7002094632668,9644.64004427984,0.0,1.0
2016-11-21,51.6658,51.9,51.62,51.9,9461,40.4931423471452,40.6766969216936,40.4572465336767,40.6766969216936,12071.430011765,0.0,1.0
2016-11-22,51.44,51.6,51.43,51.58,12047,40.4023839366725,40.5280523159468,40.3945296629679,40.5123437685375,15338.1464066904,0.11,1.0
2016-11-23,51.22,51.43,51.15,51.37,29946,40.2295899151704,40.3945296629679,40.1746099992379,40.34740402074,38127.0135548063,0.0,1.0
2016-11-25,51.3153,51.3199,51.28,51.28,3470,40.3044411435757,40.3080541094798,40.2767155573983,40.2767155573983,4417.9769263066,0.0,1.0
2016-11-28,51.18,51.39,51.1719,51.39,9750,40.1981728203519,40.3631125681493,40.1918108586511,40.3631125681493,12413.6239283831,0.0,1.0
2016-11-29,51.03,51.2205,51.02,51.2205,15338,40.0803587147822,40.2299826288557,40.0725044410776,40.2299826288557,19528.2219295939,0.0,1.0
2016-11-30,50.88,51.03,50.83,50.97,15344,39.9625446092126,40.0803587147822,39.9232732406894,40.0332330725544,19535.8610827806,0.0,1.0
2016-12-01,50.7045,50.89,50.65,50.89,10615,39.8247021056962,39.9703988829173,39.7818963140059,39.9703988829173,13514.9351794653,0.0,1.0
2016-12-02,50.89,50.9,50.8,50.82,8843,39.9703988829173,39.9782531566219,39.8997104195755,39.9154189669848,11258.838604994,0.0,1.0
2016-12-05,50.81,50.95,50.63,50.76,153344,39.9075646932802,40.0175245251451,39.7661877665966,39.8682933247569,195236.384376818,0.0,1.0
2016-12-06,50.91,51.0799,50.77,50.77,69987,39.9861074303266,40.1195515405684,39.8761475984616,39.8761475984616,89106.9023462307,0.0,1.0
2016-12-07,51.36,51.3799,51.11,51.11,17085,40.3395497470354,40.3551797517076,40.1431929044194,40.1431929044194,21752.4886991206,0.0,1.0
2016-12-08,51.1652,51.3499,51.0901,51.17,21720,40.186548495269,40.3316169305937,40.1275628997471,40.1903185466472,27653.7345358442,0.0,1.0
2016-12-09,51.3,51.35,51.23,51.3,78980,40.2924241048075,40.3316954733308,40.2374441888751,40.2924241048075,100556.719780892,0.0,1.0
2016-12-12,50.9944,51.25,50.9944,51.25,5018,40.0523975003937,40.2531527362843,40.0523975003937,40.2531527362843,6388.87844847452,0.0,1.0
2016-12-13,51.26,51.26,50.995,51.03,28940,40.261007009989,40.261007009989,40.052868756816,40.0803587147822,36846.1822038367,0.0,1.0
2016-12-14,50.89,51.3,50.89,51.3,20557,39.9703988829173,40.2924241048075,39.9703988829173,40.2924241048075,26173.0120098227,0.0,1.0
2016-12-15,50.96,51.09,50.6952,50.76,107406,40.0253787988498,40.1274843570101,39.8173976311509,39.8682933247569,136748.481195068,0.0,1.0
2016-12-16,51.09,51.1999,50.8283,51.116,11722,40.1274843570101,40.2138028250241,39.9219380141596,40.1479054686422,14924.358942411,0.0,1.0
2016-12-19,51.22,51.22,51.0005,51.01,16706,40.2295899151704,40.2295899151704,40.0571886073536,40.064650167373,21269.9488561609,0.0,1.0
2016-12-20,50.86,51.14,50.78,50.89,48234,39.9468360618034,40.1667557255333,39.8840018721662,39.9703988829173,61411.1524678596,0.0,1.0
2016-12-21,50.7,50.89,50.56,50.83,50097,40.0351180982435,40.1851510851995,39.924567476276,40.1377722472134,63442.2482223535,0.2724,1.0
2016-12-22,50.88,51.02,50.61,50.83,41265,40.1772546122018,40.2878052341693,39.9640498412644,40.1377722472134,52257.5078925966,0.0,1.0
2016-12-23,50.95,50.979,50.7541,50.88,24640,40.2325299231855,40.2554296948788,40.077838017161,40.1772546122018,31203.8045431621,0.0,1.0
2016-12-27,50.78,50.9999,50.77,50.8,41818,40.098289882225,40.271933323444,40.0903934092273,40.1140828282203,52957.8205513778,0.0,1.0
2016-12-28,50.91,51.09,50.8001,50.964,35220,40.2009440311948,40.3430805451531,40.1141617929503,40.2435849853823,44602.1913965165,0.0,1.0
2016-12-29,51.0,51.19,50.86,51.08,53771,40.2720122881739,40.4220452751299,40.1614616662064,40.3351840721554,68094.9583640572,0.0,1.0
2016-12-30,51.19,51.2,50.9,50.9,66654,40.4220452751299,40.4299417481276,40.1930475581971,40.1930475581971,84409.8371761332,0.0,1.0
2017-01-03,51.18,51.19,50.91,50.95,12450,40.4141488021322,40.4220452751299,40.2009440311948,40.2325299231855,15766.5327338623,0.0,1.0
2017-01-04,51.1314,51.27,51.05,51.05,21480,40.3757719433635,40.4852170591113,40.3114946531624,40.3114946531624,27202.0179215552,0.0,1.0
2017-01-05,51.18,51.4,51.17,51.33,12382,40.4141488021322,40.5878712080812,40.4062523291345,40.5325958970974,15680.4183382075,0.0,1.0
2017-01-06,51.36,51.41,51.2501,51.3,43285,40.5562853160905,40.5957676810789,40.469503077846,40.5089064781044,54815.6119988136,0.0,1.0
2017-01-09,51.46,51.53,51.4075,51.472,16597,40.6352500460673,40.6905253570511,40.5937935628295,40.6447258136645,21018.2444806356,0.0,1.0
2017-01-10,51.48,51.52,51.32,51.5072,11132,40.6510429920626,40.6826288840534,40.5246994240998,40.6725213986163,14097.4331239643,0.0,1.0
2017-01-11,51.48,51.6313,51.48,51.5222,2587,40.6510429920626,40.7705166285176,40.6510429920626,40.6843661081129,3276.14619939774,0.0,1.0
2017-01-12,51.72,51.75,51.49,51.49,21531,40.840558344007,40.864247763,40.6589394650603,40.6589394650603,27266.6037182963,0.0,1.0
2017-01-13,51.81,51.82,51.6478,51.7185,4078,40.9116266009861,40.9195230739838,40.7835458089637,40.8393738730573,5164.33096294703,0.0,1.0
2017-01-17,51.86,51.914,51.69,51.7,39992,40.9511089659745,40.993749920162,40.8168689250139,40.8247653980116,50645.3957504114,0.0,1.0
2017-01-18,51.78,51.81,51.62,51.7565,26163,40.8879371819931,40.9116266009861,40.7615936140302,40.8693804704485,33132.5137281959,0.0,1.0
2017-01-19,51.54,51.728,51.54,51.728,11148,40.6984218300487,40.8468755224051,40.6984218300487,40.8468755224051,14117.6953347066,0.0,1.0
2017-01-20,51.43,51.43,51.2317,51.39,7764,40.6984218300487,40.6984218300487,40.541499857486,40.6667683812212,9811.25316523169,0.11,1.0
2017-01-23,51.86,51.86,51.3499,51.4,16893,41.0386964049451,41.0386964049451,40.6350357987715,40.6746817434281,21347.4368521714,0.0,1.0
2017-01-24,51.3671,51.42,51.22,51.39,9597,40.6486467817674,40.6905084678418,40.532241223704,40.6667683812212,12127.5884372396,0.0,1.0
2017-01-25,51.13,51.402,50.9364,51.4,125407,40.461020963842,40.6762644158694,40.3078182715165,40.6746817434281,158474.990429187,0.0,1.0
2017-01-26,51.06,51.3299,51.002,51.32,20906,40.4056274283937,40.6192090743577,40.3597299275937,40.6113748457729,26418.6062174567,0.0,1.0
2017-01-27,51.37,51.37,51.198,51.242,10141,40.6509416568074,40.6509416568074,40.5148318268488,40.5496506205591,12815.0332751951,0.0,1.0
2017-01-30,51.41,51.42,51.1526,51.2,8933,40.6825951056349,40.6905084678418,40.4789051624295,40.5164144992902,11288.5013556176,0.0,1.0
2017-01-31,51.45,51.48,51.2613,51.48,12252,40.7142485544625,40.7379886410832,40.5649234096185,40.7379886410832,15482.6730783641,0.0,1.0
2017-02-01,51.31,51.3748,51.21,51.31,6473,40.603461483566,40.6547400706667,40.5243278614971,40.603461483566,8179.83536045141,0.0,1.0
2017-02-02,51.42,51.45,51.2101,51.44,5314,40.6905084678418,40.7142485544625,40.5244069951192,40.7063351922556,6715.22402370444,0.0,1.0
2017-02-03,51.46,51.56,51.2901,51.2901,12199,40.7221619166694,40.8012955387383,40.5877138927743,40.5877138927743,15415.697754078,0.0,1.0
2017-02-06,51.54,51.54,51.362,51.38,12027,40.7854688143245,40.7854688143245,40.6446109670419,40.6588550190143,15198.3438714891,0.0,1.0
2017-02-07,51.6,51.61,51.4524,51.57,7762,40.8329489875659,40.8408623497728,40.7161477613922,40.8092089009452,9808.72579450391,0.0,1.0
2017-02-08,51.68,51.69,51.43,51.63,35667,40.896255885221,40.9041692474279,40.6984218300487,40.8566890741866,45071.8658738175,0.0,1.0
2017-02-09,51.48,51.62,51.38,51.58,18607,40.7379886410832,40.8487757119797,40.6588550190143,40.8171222631521,23513.3935658766,0.0,1.0
2017-02-10,51.57,51.5999,51.3201,51.36,27667,40.8092089009452,40.8328698539438,40.611453979395,40.6430282946005,34962.382962708,0.0,1.0
2017-02-13,51.57,51.58,51.3283,51.54,30602,40.8092089009452,40.8171222631521,40.6179429364046,40.7854688143245,38671.2995057213,0.0,1.0
2017-02-14,51.49,51.55,51.38,51.4719,29841,40.7459020032901,40.7933821765314,40.6588550190143,40.7315788176956,37709.634943802,0.0,1.0
2017-02-15,51.33,51.4799,51.18,51.4799,24752,40.6192882079798,40.7379095074611,40.5005877748764,40.7379095074611,31278.7401269725,0.0,1.0
2017-02-16,51.52,51.53,51.2768,51.29,24969,40.7696420899108,40.7775554521177,40.5771891210391,40.5876347591522,31552.9598509363,0.0,1.0
2017-02-17,51.51,51.56,51.28,51.28,12671,40.7617287277039,40.8012955387383,40.5797213969453,40.5797213969453,16012.1572458334,0.0,1.0
2017-02-21,51.38,51.62,51.29,51.46,80334,40.6588550190143,40.8487757119797,40.5876347591522,40.7221619166694,101516.900022633,0.0,1.0
2017-02-22,51.42,51.4738,51.21,51.43,30253,40.7775554521177,40.8202204167875,40.6110193446703,40.7854857429485,38148.6639586977,0.11,1.0
2017-02-23,51.53,51.54,51.2701,51.37,33909,40.8647886512568,40.8727189420876,40.6586803925635,40.7379039979635,42758.8353609718,0.0,1.0
2017-02-24,51.66,51.67,51.41,51.4555,29569,40.9678824320575,40.9758127228884,40.7696251612868,40.8057079845671,37286.1483024736,0.0,1.0
2017-02-27,51.5033,51.62,51.37,51.38,26743,40.8436147747385,40.9361612687342,40.7379039979635,40.7458342887943,33722.5967754422,0.0,1.0
2017-02-28,51.66,51.67,51.41,51.59,48048,40.9678824320575,40.9758127228884,40.7696251612868,40.9123703962417,60587.9418863422,0.0,1.0
2017-03-01,51.5,51.5,51.259,51.45,23265,40.8409977787643,40.8409977787643,40.6498777697413,40.8013463246101,29336.8812018346,0.0,1.0
2017-03-02,51.41,51.515,51.2801,51.5,15946,40.7696251612868,40.8528932150105,40.6666106833944,40.8409977787643,20107.7114826759,0.0,1.0
2017-03-03,51.28,51.49,51.24,51.4899,36700,40.6665313804861,40.8330674879335,40.6348102171628,40.8329881850251,46278.2523149508,0.0,1.0
2017-03-06,51.41,51.45,51.2531,51.42,18509,40.7696251612868,40.8013463246101,40.6451988981511,40.7775554521177,23339.6232179135,0.0,1.0
2017-03-07,51.43,51.44,51.25,51.25,35483,40.7854857429485,40.7934160337793,40.6427405079936,40.6427405079936,44743.6301605286,0.0,1.0
2017-03-08,51.34,51.3799,51.23,51.33,42950,40.714113125471,40.745754985886,40.6268799263319,40.7061828346402,54159.426074309,0.0,1.0
2017-03-09,51.26,51.3445,51.26,51.33,25982,40.6506707988244,40.7176817563449,40.6506707988244,40.7061828346402,32762.9850585028,0.0,1.0
2017-03-10,51.35,51.37,51.25,51.25,20295,40.7220434163019,40.7379039979635,40.6427405079936,40.6427405079936,25591.7474313876,0.0,1.0
2017-03-13,51.14,51.3234,51.14,51.3234,14078,40.5555073088545,40.7009488426919,40.5555073088545,40.7009488426919,17752.1862694789,0.0,1.0
2017-03-14,51.31,51.4084,51.2,51.2,32093,40.6903222529786,40.7683563147539,40.6030890538394,40.6030890538394,40468.8815134527,0.0,1.0
2017-03-15,51.39,51.51,51.2408,51.2408,77424,40.7537645796252,40.8489280695951,40.6354446404292,40.6354446404292,97630.7195431267,0.0,1.0
2017-03-16,51.4399,51.4696,51.29,51.39,27121,40.793336730871,40.8168896946386,40.6744616713169,40.7537645796252,34199.2501644082,0.0,1.0
2017-03-17,51.5,51.51,51.4141,51.4159,26285,40.8409977787643,40.8489280695951,40.7728765805275,40.774304032877,33145.0643623565,0.0,1.0
2017-03-20,51.56,51.57,51.4328,51.49,30028,40.8885795237493,40.8965098145801,40.7877062243811,40.8330674879335,37864.9417033608,0.0,1.0
2017-03-21,51.5,51.64,51.5,51.57,23945,40.8409977787643,40.9520218503959,40.8409977787643,40.8965098145801,30194.3529068528,0.0,1.0
2017-03-22,51.7136,51.805,51.5444,51.5444,60452,41.0103887909108,41.0828716491045,40.8762082700532,40.8762082700532,76229.2345761146,0.0,1.0
2017-03-23,51.6,51.69,51.51,51.64,70801,41.0075338862117,41.0790586546178,40.9360091178055,41.03932267217,89089.2783296191,0.11,1.0
2017-03-24,51.67,51.73,51.49,51.6,89055,41.0631642616387,41.1108474405762,40.9201147248263,41.0075338862117,112058.384509318,0.0,1.0
2017-03-27,51.66,51.84,51.6,51.62,112011,41.0552170651491,41.1982666019615,41.0075338862117,41.0234282791908,140944.042527351,0.0,1.0
2017-03-28,51.7,51.76,51.5601,51.73,85562,41.0870058511074,41.1346890300449,40.9758245722183,41.1108474405762,107663.123860382,0.0,1.0
2017-03-29,51.7888,51.85,51.69,51.69,48508,41.1575769559349,41.2062137984511,41.0790586546178,41.0790586546178,61037.876770288,0.0,1.0
2017-03-30,51.76,51.79,51.6546,51.75,17808,41.1346890300449,41.1585306195136,41.0509255790448,41.1267418335553,22407.9019857609,0.0,1.0
2017-03-31,51.79,51.83,51.6773,51.81,26247,41.1585306195136,41.1903194054719,41.0689657150761,41.1744250124928,33026.7409827194,0.0,1.0
2017-04-03,51.68,51.86,51.68,51.69,62567,41.0711114581283,41.2141609949406,41.0711114581283,41.0790586546178,78728.3919330134,0.0,1.0
2017-04-04,51.88,51.9,51.7101,51.87,11700,41.2300553879198,41.2459497808989,41.0950325195619,41.2221081914302,14722.1728006178,0.0,1.0
2017-04-05,51.865,53.18,51.672,51.7,96200,41.2181345931854,42.2631909315647,41.0647537009366,41.0870058511074,121048.976360636,0.0,1.0
2017-04-06,51.78,52.04,51.78,51.92,28377,41.150583423024,41.357210531753,41.150583423024,41.2618441738781,35706.9314156524,0.0,1.0
2017-04-07,51.96,52.02,51.8301,51.9,13280,41.2936329598364,41.3413161387739,41.1903988774368,41.2459497808989,16710.295281385,0.0,1.0
2017-04-10,52.0,52.04,51.85,51.89,13192,41.3254217457947,41.357210531753,41.2062137984511,41.2380025844094,16599.5644090385,0.0,1.0
2017-04-11,52.08,52.16,51.95,51.96,19025,41.3889993177113,41.4525768896279,41.2856857633468,41.2936329598364,23939.2596180987,0.0,1.0
2017-04-12,52.15,52.17,51.98,52.0,21739,41.4446296931383,41.4605240861175,41.3095273528155,41.3254217457947,27354.300385695,0.0,1.0
2017-04-13,52.06,52.22,52.05,52.11,47043,41.3731049247322,41.5002600685654,41.3651577282426,41.41284090718,59194.4594067918,0.0,1.0
2017-04-17,52.22,52.23,52.0722,52.1,9082,41.5002600685654,41.5082072650549,41.3828005044494,41.4048937106905,11427.9293483086,0.0,1.0
2017-04-18,52.37,52.4,52.1977,52.26,14210,41.619468015909,41.6433096053777,41.4825378203936,41.5320488545237,17880.519273229,0.0,1.0
2017-04-19,52.216,52.389,52.1801,52.25,16300,41.4970811899695,41.6345676892392,41.468550754572,41.5241016580341,20510.3774914591,0.0,1.0
2017-04-20,52.31,52.36,52.229,52.32,14004,41.5717848369716,41.6115208194194,41.507412545406,41.5797320334611,17621.3083675087,0.0,1.0
2017-04-21,52.19,52.2899,52.1,52.25,13628,41.563837640482,41.6433974676574,41.4921621205041,41.6116213204672,17112.1186198472,0.11,1.0
2017-04-24,52.04,52.21,52.03,52.09,9586,41.4443784405189,41.5797655338104,41.4364144938547,41.4841981738399,12036.7456038932,0.0,1.0
2017-04-25,52.0344,52.16,51.9587,52.16,11973,41.439918630387,41.5399458004894,41.3796315541389,41.5399458004894,15034.0032459224,0.0,1.0
2017-04-26,51.99,52.079,51.9801,52.02,11684,41.4045587071979,41.4754378325093,41.3966744000003,41.4284505471905,14671.1178422582,0.0,1.0
2017-04-27,51.96,52.116,51.93,52.078,9632,41.3806668672053,41.5049044351669,41.3567750272127,41.4746414378429,12094.5059103587,0.0,1.0
2017-04-28,52.12,52.13,51.92,51.98,7308,41.5080900138325,41.5160539604968,41.3488110805485,41.3965947605337,9176.35477501056,0.0,1.0
2017-05-01,51.994,52.11,51.9448,52.11,24353,41.4077442858636,41.5001260671683,41.3685616682757,41.5001260671683,30579.0596381817,0.0,1.0
2017-05-02,52.076,52.1098,51.9594,52.0134,9991,41.4730486485101,41.4999667882351,41.3801890304054,41.4231943423921,12545.2874325575,0.0,1.0
2017-05-03,51.95,52.17,51.95,52.11,14554,41.3727029205411,41.5479097471536,41.3727029205411,41.5001260671683,18274.8587021762,0.0,1.0
2017-05-04,52.08,52.099,51.9401,52.05,14489,41.4762342271757,41.4913657258377,41.3648186133435,41.4523423871831,18193.2408778227,0.0,1.0
2017-05-05,52.18,52.19,52.0201,52.18,10272,41.5558736938178,41.563837640482,41.4285301866571,41.5558736938178,12898.1275655321,0.0,1.0
2017-05-08,52.19,52.19,52.0628,52.0628,13540,41.563837640482,41.563837640482,41.4625362389133,41.4625362389133,17001.6206422609,0.0,1.0
2017-05-09,52.06,52.1244,52.01,52.1244,8475,41.4603063338473,41.5115941503648,41.4204866005263,41.5115941503648,10641.7086368657,0.0,1.0
2017-05-10,52.1,52.25,52.071,52.25,8041,41.4921621205041,41.6116213204672,41.4690666751779,41.6116213204672,10096.7527019513,0.0,1.0
2017-05-11,52.18,52.22,52.0788,52.18,12126,41.5558736938178,41.5877294804746,41.475278553576,41.5558736938178,15226.1190478623,0.0,1.0
2017-05-12,52.32,52.3399,52.16,52.21,13114,41.6673689471166,41.6832172009784,41.5399458004894,41.5797655338104,16466.7099780362,0.0,1.0
2017-05-15,52.2233,52.3299,52.17,52.24,9453,41.5903575828738,41.6752532543142,41.5479097471536,41.603657373803,11869.7429786774,0.0,1.0
2017-05-16,52.37,52.4,52.251,52.33,25969,41.7071886804377,41.7310805204303,41.6124177151336,41.6753328937808,32608.2043174943,0.0,1.0
2017-05-17,52.56,52.58,52.4799,52.52,13797,41.8585036670575,41.8744315603859,41.7947124542773,41.8266478804007,17324.3249631665,0.0,1.0
2017-05-18,52.49,52.61,52.49,52.58,16568,41.8027560404081,41.8983234003786,41.8027560404081,41.8744315603859,20803.7555982998,0.0,1.0
2017-05-19,52.65,52.66,52.51,52.63,19065,41.9301791870354,41.9381431336996,41.8186839337365,41.914251293707,23939.135712312,0.0,1.0
2017-05-22,52.61,52.772,52.52,52.61,18079,41.8983234003786,42.0273393363387,41.8266478804007,41.8983234003786,22701.0560998106,0.0,1.0
2017-05-23,52.58,52.779,52.51,52.63,15113,41.9620349736922,42.1208490657379,41.9061707202088,42.0019380118946,18937.1545135548,0.11,1.0
2017-05-24,52.64,52.665,52.5,52.533,18068,42.0099186195351,42.0298701386363,41.8981901125683,41.9245261177819,22639.8800867405,0.0,1.0
2017-05-25,52.68,52.68,52.52,52.62,15486,42.0418410500971,42.0418410500971,41.9141513278493,41.9939574042541,19404.5374708469,0.0,1.0
2017-05-26,52.655,52.6999,52.6256,52.68,7835,42.0218895309959,42.0577224593017,41.9984265445328,42.0418410500971,9817.54817797273,0.0,1.0
2017-05-30,52.75,52.87,52.72,52.72,12000,42.0977053035805,42.1934725952664,42.073763480659,42.073763480659,15036.449028165,0.0,1.0
2017-05-31,52.72,52.82,52.6701,52.76,62396,42.073763480659,42.1535695570639,42.033940248533,42.105685911221,78184.5227967821,0.0,1.0
2017-06-01,52.81,52.9095,52.73,52.73,18273,42.1455889494234,42.2249959954463,42.0817440882995,42.0817440882995,22896.7527576383,0.0,1.0
2017-06-02,53.04,53.118,52.9107,52.93,48086,42.3291429251547,42.3913916647505,42.2259536683632,42.2413562411093,60253.5573306952,0.0,1.0
2017-06-05,52.94,53.0,52.83,52.9823,13538,42.2493368487498,42.2972204945927,42.1615501647044,42.2830948190691,16963.6205786082,0.0,1.0
2017-06-06,53.11,53.115,52.9813,52.99,9311,42.3850071786381,42.3889974824584,42.282296758305,42.2892398869522,11667.031408437,0.0,1.0
2017-06-07,53.03,53.27,52.94,53.05,49191,42.3211623175142,42.5126969008859,42.2493368487498,42.3371235327952,61638.1636787054,0.0,1.0
2017-06-08,52.91,53.11,52.91,53.11,41375,42.2253950258283,42.3850071786381,42.2253950258283,42.3850071786381,51844.423211694,0.0,1.0
2017-06-09,53.05,53.06,52.9455,53.04,11555,42.3371235327952,42.3451041404357,42.2537261829521,42.3291429251547,14478.8473767039,0.0,1.0
2017-06-12,52.99,53.06,52.92,52.92,12827,42.2892398869522,42.3451041404357,42.2333756334688,42.2333756334688,16072.7109736894,0.0,1.0
2017-06-13,53.026,53.04,52.8601,52.8601,10308,42.317970074458,42.3291429251547,42.1855717937023,42.1855717937023,12916.3097151937,0.0,1.0
2017-06-14,52.99,53.21,52.99,53.15,9178,42.2892398869522,42.464813255043,42.2892398869522,42.4169296092001,11500.3774317082,0.0,1.0
2017-06-15,53.1,53.1,53.01,53.09,12390,42.3770265709976,42.3770265709976,42.3052011022332,42.3690459633571,15525.1336215804,0.0,1.0
2017-06-16,53.05,53.14,52.99,53.0623,21324,42.3371235327952,42.4089490015596,42.2892398869522,42.346939680193,26719.7699230492,0.0,1.0
2017-06-19,53.04,53.11,53.013,53.11,22783,42.3291429251547,42.3850071786381,42.3075952845254,42.3850071786381,28547.9515173903,0.0,1.0
2017-06-20,52.99,53.14,52.95,52.99,28546,42.2892398869522,42.4089490015596,42.2573174563903,42.2892398869522,35769.2061631666,0.0,1.0
2017-06-21,53.18,53.18,53.0201,53.11,46481,42.4408714321215,42.4408714321215,42.3132615159501,42.3850071786381,58242.4322731782,0.0,1.0
2017-06-22,53.08,53.08,52.8501,53.05,32988,42.448852039762,42.448852039762,42.26499764858,42.4248606011563,41249.7147946387,0.11,1.0
2017-06-23,52.95,53.049,52.95,53.0,11705,42.3448891391371,42.4240608865361,42.3448891391371,42.3848748701467,14636.4711916832,0.0,1.0
2017-06-26,53.05,53.0899,52.97,53.06,15643,42.4248606011563,42.4567692145019,42.360883431541,42.4328577473582,19560.7277959419,0.0,1.0
2017-06-27,52.83,53.0,52.82,52.99,19259,42.2489233847142,42.3848748701467,42.2409262385123,42.3768777239448,24082.340767247,0.0,1.0
2017-06-28,52.85,52.999,52.8203,52.93,8514,42.264917677118,42.3840751555265,42.2411661528983,42.3288948467333,10646.2977980342,0.0,1.0
2017-06-29,52.76,52.8599,52.75,52.85,15945,42.1929433613008,42.2728348518579,42.1849462150988,42.264917677118,19938.3625075941,0.0,1.0
2017-06-30,52.78,52.809,52.69,52.78,10364,42.2089376537046,42.2321293776901,42.1369633378874,42.2089376537046,12959.6230184199,0.0,1.0
2017-07-03,52.6848,52.79,52.6848,52.78,2321,42.1328048218624,42.2169347999065,42.1328048218624,42.2089376537046,2902.28531703517,0.0,1.0
2017-07-05,52.71,52.85,52.71,52.79,17577,42.1529576302912,42.264917677118,42.1529576302912,42.2169347999065,21979.0904857937,0.0,1.0
2017-07-06,52.63,52.7152,52.5601,52.7,187786,42.0889804606759,42.1571161463162,42.0330804087245,42.1449604840893,234816.264775858,0.0,1.0
2017-07-07,52.72,52.76,52.61,52.71,18464,42.1609547764931,42.1929433613008,42.072986168272,42.1529576302912,23088.2361455138,0.0,1.0
2017-07-10,52.68,52.82,52.6383,52.67,16273,42.1289661916854,42.2409262385123,42.0956180920235,42.1209690454835,20348.5088169382,0.0,1.0
2017-07-11,52.8,52.81,52.6301,52.73,16772,42.2249319461084,42.2329290923103,42.0890604321379,42.168951922695,20972.4814034097,0.0,1.0
2017-07-12,52.85,52.9,52.754,52.76,12525,42.264917677118,42.3049034081276,42.1881450735796,42.1929433613008,15661.8369650433,0.0,1.0
2017-07-13,52.86,52.88,52.68,52.87,25167,42.2729148233199,42.2889091157237,42.1289661916854,42.2809119695218,31469.9761197003,0.0,1.0
2017-07-14,52.96,53.01,52.8252,52.96,38506,42.3528862853391,42.3928720163486,42.2450847545372,42.3528862853391,48149.6761817132,0.0,1.0
2017-07-17,52.92,53.06,52.8,52.82,13742,42.3208977005314,42.4328577473582,42.2249319461084,42.2409262385123,17183.6298262376,0.0,1.0
2017-07-18,53.03,53.08,52.9174,53.07,20295,42.4088663087525,42.448852039762,42.3188184425189,42.4408548935601,25377.802890663,0.0,1.0
2017-07-19,53.1,53.12,52.9905,53.04,14760,42.4648463321659,42.4808406245697,42.3772775812549,42.4168634549544,18456.5839204822,0.0,1.0
2017-07-20,53.06,53.16,53.05,53.16,47883,42.4328577473582,42.5128292093773,42.4248606011563,42.5128292093773,59875.1089339058,0.0,1.0
2017-07-21,53.05,53.11,52.96,53.0254,7998,42.5128292093773,42.5609115798309,42.440705653697,42.4931154374914,9980.37316948106,0.11,1.0
2017-07-24,53.0825,53.0994,52.97,52.97,17591,42.5388738267064,42.5524170277175,42.4487193821059,42.4487193821059,21951.0808232484,0.0,1.0
2017-07-25,53.02,53.07,53.0,53.03,14834,42.4887880241506,42.5288566661952,42.4727605673327,42.4968017525595,18510.7346331685,0.0,1.0
2017-07-26,53.01,53.1439,52.94,53.1099,21780,42.4807742957416,42.5880781191372,42.4246781968791,42.5608314425468,27178.3605440482,0.0,1.0
2017-07-27,53.0486,53.1599,53.0,53.09,6107,42.5117072874001,42.6009000845915,42.4727605673327,42.5448841230131,7620.67253638669,0.0,1.0
2017-07-28,53.01,53.1199,53.01,53.0954,8190,42.4807742957416,42.5688451709558,42.4807742957416,42.5492115363539,10219.9620227619,0.0,1.0
2017-07-31,52.96,53.09,52.91,53.04,11808,42.440705653697,42.5448841230131,42.4006370116523,42.5048154809684,14734.7144767732,0.0,1.0
2017-08-01,53.0827,53.11,52.981,53.06,40907,42.5390341012746,42.5609115798309,42.4575344833557,42.5208429377863,51046.1521935435,0.0,1.0
2017-08-02,52.96,53.18,52.93,52.93,21218,42.440705653697,42.6170076786934,42.4166644684702,42.4166644684702,26477.0640047573,0.0,1.0
2017-08-03,53.27,53.27,53.0,53.15,10384,42.6891312343738,42.6891312343738,42.4727605673327,42.5929664934667,12957.7638149401,0.0,1.0
2017-08-04,53.18,53.2158,53.01,53.01,46822,42.6170076786934,42.6456968263974,42.4807742957416,42.4807742957416,58427.2358766495,0.0,1.0
2017-08-07,53.23,53.27,53.06,53.2,13085,42.6570763207381,42.6891312343738,42.5208429377863,42.6330351355113,16328.2299228131,0.0,1.0
2017-08-08,53.2,53.252,53.02,53.09,32210,42.6330351355113,42.6747065232377,42.4887880241506,42.5448841230131,40193.5258550869,0.0,1.0
2017-08-09,53.313,54.43,53.13,53.17,65300,42.7235902665322,43.6187237298098,42.5769390366488,42.6089939502845,81485.1672877111,0.0,1.0
2017-08-10,53.395,53.4,53.2,53.2,15371,42.7893028394855,42.7933097036899,42.6330351355113,42.6330351355113,19180.8347071884,0.0,1.0
2017-08-11,53.37,53.5,53.2101,53.46,21496,42.7692685184631,42.8734469877792,42.6411290012043,42.8413920741435,26823.9686985702,0.0,1.0
2017-08-14,53.3599,53.4399,53.24,53.41,21020,42.7611746527701,42.8252844800416,42.665090049147,42.8013234320988,26229.9879998114,0.0,1.0
2017-08-15,53.29,53.37,53.2268,53.36,19203,42.7051586911917,42.7692685184631,42.6545119276472,42.7612547900542,23962.628903919,0.0,1.0
2017-08-16,53.21,53.37,53.18,53.37,29067,42.6410488639202,42.7692685184631,42.6170076786934,42.7692685184631,36271.5062412236,0.0,1.0
2017-08-17,53.3,53.35,53.1996,53.2692,17343,42.7131724196006,42.7532410616453,42.6327145863749,42.6884901361011,21641.6118877607,0.0,1.0
2017-08-18,53.309,53.61,53.19,53.37,46336,42.7203847751686,42.9615980002775,42.6250214071024,42.7692685184631,57820.7765917823,0.0,1.0
2017-08-21,53.43,53.51,53.23,53.38,21811,42.8173508889167,42.8814607161882,42.6570763207381,42.7772822468721,27217.0441609842,0.0,1.0
2017-08-22,53.31,53.51,53.08,53.3,51089,42.8093371605078,42.9699424396693,42.624641089472,42.8013068965497,63620.5737030779,0.11,1.0
2017-08-23,53.37,53.44,53.21,53.44,25807,42.8575187442562,42.9137305919628,42.729034520927,42.9137305919628,32137.1752344993,0.0,1.0
2017-08-24,53.29,53.432,53.29,53.34,38292,42.7932766325916,42.9073063807963,42.7932766325916,42.833427952382,47684.6093726294,0.0,1.0
2017-08-25,53.23,53.42,53.23,53.37,21469,42.7450950488432,42.8976700640466,42.7450950488432,42.8575187442562,26735.1112143784,0.0,1.0
2017-08-28,53.3,53.409,53.25,53.25,34168,42.8013068965497,42.8888367736927,42.7611555767593,42.7611555767593,42549.0372151886,0.0,1.0
2017-08-29,53.37,53.46,53.31,53.46,17004,42.8575187442562,42.9297911198789,42.8093371605078,42.9297911198789,21174.8954813588,0.0,1.0
2017-08-30,53.31,53.5,53.31,53.5,30174,42.8093371605078,42.9619121757112,42.8093371605078,42.9619121757112,37575.3526378804,0.0,1.0
2017-08-31,53.34,53.5099,53.34,53.47,17472,42.833427952382,42.9698621370297,42.833427952382,42.937821383837,21757.6907698365,0.0,1.0
2017-09-01,53.44,53.53,53.4,53.485,12825,42.9137305919628,42.9860029675855,42.8816095361305,42.9498667797741,15970.832424631,0.0,1.0
2017-09-05,53.51,53.5599,53.48,53.51,27063,42.9699424396693,43.0100134568201,42.9458516477951,42.9699424396693,33701.2583163969,0.0,1.0
2017-09-06,53.57,53.625,53.52,53.61,9228,43.0181240234178,43.0622904751872,42.9779727036274,43.0502450792501,11491.5276112667,0.0,1.0
2017-09-07,53.63,53.649,53.53,53.53,21274,43.0663056071662,43.0815631086866,42.9860029675855,42.9860029675855,26492.2798441794,0.0,1.0
2017-09-08,53.6145,53.77,53.6145,53.77,7524,43.0538586980312,43.1787293025793,43.0538586980312,43.1787293025793,9369.55502245021,0.0,1.0
2017-09-11,53.61,53.6838,53.61,53.68,15101,43.0502450792501,43.1095084272607,43.0502450792501,43.1064569269566,18805.1103660314,0.0,1.0
2017-09-12,53.51,53.62,53.48,53.58,28407,42.9699424396693,43.0582753432082,42.9458516477951,43.0261542873759,35374.9268371535,0.0,1.0
2017-09-13,53.5,53.59,53.5,53.59,22229,42.9619121757112,43.0341845513339,42.9619121757112,43.0341845513339,27681.5309136159,0.0,1.0
2017-09-14,53.38,53.55,53.38,53.55,20552,42.8655490082143,43.0020634955016,42.8655490082143,43.0020634955016,25593.1811299039,0.0,1.0
2017-09-15,53.48,53.57,53.44,53.57,6964,42.9458516477951,43.0181240234178,42.9137305919628,43.0181240234178,8672.1931388016,0.0,1.0
2017-09-18,53.5,53.58,53.46,53.46,17983,42.9619121757112,43.0261542873759,42.9297911198789,42.9297911198789,22394.0334886659,0.0,1.0
2017-09-19,53.48,53.5699,53.41,53.41,36453,42.9458516477951,43.0180437207782,42.8896398000885,42.8896398000885,45394.5227582904,0.0,1.0
2017-09-20,53.44,53.56,53.43,53.528,31364,42.9137305919628,43.0100937594597,42.9057003280047,42.9843969147939,39057.2466406337,0.0,1.0
2017-09-21,53.345,53.46,53.3,53.3,22493,42.9277835538894,43.0203263434423,42.8915711579774,42.8915711579774,27951.3402664668,0.1125,1.0
2017-09-22,53.39,53.46,53.39,53.46,32867,42.9639959498014,43.0203263434423,42.9639959498014,43.0203263434423,40842.7822228233,0.0,1.0
2017-09-25,53.4548,53.4899,53.4229,53.44,21706,43.0161417999147,43.044387468726,42.9904712348126,43.0042319452592,26973.3602375818,0.0,1.0
2017-09-26,53.36,53.445,53.36,53.445,17879,42.9398543525267,43.0082555448049,42.9398543525267,43.0082555448049,22217.6682800943,0.0,1.0
2017-09-27,53.23,53.389,53.23,53.25,26741,42.8352407643365,42.9631912298922,42.8352407643365,42.8513351625197,33230.19561933,0.0,1.0
2017-09-28,53.22,53.33,53.19,53.2277,44657,42.827193565245,42.9157127552521,42.8030519679703,42.8333899085455,55493.8426301342,0.0,1.0
2017-09-29,53.23,53.299,53.1901,53.21,12743,42.8352407643365,42.8907664380683,42.8031324399613,42.8191463661534,15835.3233901919,0.0,1.0
2017-10-02,53.23,53.37,53.23,53.37,35273,42.8352407643365,42.9479015516183,42.8352407643365,42.9479015516183,43832.6423873687,0.0,1.0
2017-10-03,53.16,53.34,53.14,53.34,38270,42.7789103706957,42.9237599543436,42.7628159725126,42.9237599543436,47556.9195748759,0.0,1.0
2017-10-04,53.285,53.3599,53.23,53.23,45103,42.8795003593401,42.9397738805358,42.8352407643365,42.8352407643365,56048.0727354489,0.0,1.0
2017-10-05,53.21,53.3302,53.21,53.27,75690,42.8191463661534,42.9158736992339,42.8191463661534,42.8674295607028,94057.5710118203,0.0,1.0
2017-10-06,53.211,53.28,53.15,53.25,12650,42.8199510860626,42.8754767597943,42.7708631716041,42.8513351625197,15719.7552292182,0.0,1.0
2017-10-09,53.26,53.32,53.23,53.26,25633,42.8593823616112,42.9076655561605,42.8352407643365,42.8593823616112,31853.3190348261,0.0,1.0
2017-10-10,53.32,53.38,53.25,53.33,35128,42.9076655561605,42.9559487507099,42.8513351625197,42.9157127552521,43652.4554697215,0.0,1.0
2017-10-11,53.31,53.41,53.25,53.27,66736,42.899618357069,42.9800903479845,42.8513351625197,42.8674295607028,82930.7181800083,0.0,1.0
2017-10-12,53.32,53.41,53.27,53.3,32867,42.9076655561605,42.9800903479845,42.8674295607028,42.8915711579774,40842.7822228233,0.0,1.0
2017-10-13,53.4,53.438,53.3,53.4325,90711,42.972043148893,43.0026225054409,42.8915711579774,42.9981965459405,112723.693011669,0.0,1.0
2017-10-16,53.4085,53.48,53.37,53.48,31229,42.9788832681208,43.0364207416254,42.9479015516183,43.0364207416254,38807.2913876091,0.0,1.0
2017-10-17,53.54,53.57,53.45,53.54,31821,43.0847039361747,43.1088455334494,43.0122791443507,43.0847039361747,39542.9510789686,0.0,1.0
2017-10-18,53.56,53.65,53.5,53.57,63786,43.1007983343578,43.1732231261818,43.0525151398085,43.1088455334494,79264.8464071867,0.0,1.0
2017-10-19,53.59,53.7,53.57,53.65,32679,43.1249399316325,43.2134591216395,43.1088455334494,43.1732231261818,40609.1605640807,0.0,1.0
2017-10-20,53.37,53.487,53.32,53.44,32964,43.0384325413983,43.1327832366829,42.9981117314475,43.0948816753293,40877.1550475904,0.1125,1.0
2017-10-23,53.41,53.51,53.35,53.49,36832,43.0706891893588,43.1513308092603,43.022304217418,43.13520248528,45673.6856787057,0.0,1.0
2017-10-24,53.38,53.44,53.27,53.42,63226,43.0464967033884,43.0948816753293,42.9577909214968,43.078753351349,78403.6829583472,0.0,1.0
2017-10-25,53.25,53.43,53.16,53.43,36934,42.9416625975165,43.0868175133391,42.8690851396052,43.0868175133391,45800.1712330939,0.0,1.0
2017-10-26,53.12,53.379,53.12,53.17,27139,42.8368284916447,43.0456902871894,42.8368284916447,42.8771493015954,33653.8378484576,0.0,1.0
2017-10-27,53.2,53.375,53.1743,53.26,54707,42.9013417875658,43.0424646223933,42.8806168912511,42.9497267595067,67839.6590580188,0.0,1.0
2017-10-30,53.23,53.3399,53.215,53.3313,26430,42.9255342735362,43.0141594138079,42.913438030551,43.0072242344964,32774.6392400139,0.0,1.0
2017-10-31,53.26,53.33,53.17,53.28,20901,42.9497267595067,43.0061758934377,42.8771493015954,42.965855083487,25918.3781594979,0.0,1.0
2017-11-01,53.2496,53.3254,53.22,53.2601,40318,42.9413400310369,43.0024663789222,42.9174701115461,42.9498074011266,49996.5155080923,0.0,1.0
2017-11-02,53.305,53.35,53.2501,53.33,22985,42.9860154884623,43.022304217418,42.9417432391364,43.0061758934377,28502.6516432735,0.0,1.0
2017-11-03,53.345,53.3599,53.3001,53.34,40332,43.0182721364229,43.0302877377882,42.9820640490872,43.0142400554278,50013.8762704593,0.0,1.0
2017-11-06,53.43,53.45,53.3907,53.42,52904,43.0868175133391,43.1029458373194,43.0551253567179,43.078753351349,65603.8408760383,0.0,1.0
2017-11-07,53.5,53.5399,53.47,53.48,56383,43.1432666472701,43.1754426536108,43.1190741612997,43.1271383232898,69917.9903242415,0.0,1.0
2017-11-08,53.58,53.6895,53.58,53.63,36841,43.2077799431913,43.2960825169834,43.2077799431913,43.248100753142,45684.8461687987,0.0,1.0
2017-11-09,53.59,53.667,53.47,53.55,46571,43.2158441051814,43.2779381525055,43.1190741612997,43.1835874572209,57750.5760138738,0.0,1.0
2017-11-10,53.4301,53.56,53.42,53.55,46551,43.086898154959,43.191651619211,43.078753351349,43.1835874572209,57725.7749247781,0.0,1.0
2017-11-13,53.45,53.55,53.4358,53.53,29921,43.1029458373194,43.1835874572209,43.0914947272934,43.1674591332406,37103.6693416744,0.0,1.0
2017-11-14,53.45,53.54,53.43,53.48,62188,43.1029458373194,43.1755232952307,43.0868175133391,43.1271383232898,77116.5064342785,0.0,1.0
2017-11-15,53.4787,53.5319,53.45,53.52,21433,43.1260899822311,43.1689913240187,43.1029458373194,43.1593949712504,26578.0871294445,0.0,1.0
2017-11-16,53.49,53.5427,53.47,53.52,26201,43.13520248528,43.1777006189681,43.1190741612997,43.1593949712504,32490.6667698677,0.0,1.0
2017-11-17,53.4873,53.5077,53.4599,53.5,30507,43.1330251615426,43.1494760520025,43.1109293576897,43.1432666472701,37830.3412521795,0.0,1.0
2017-11-20,53.47,53.53,53.46,53.53,35720,43.1190741612997,43.1674591332406,43.1110099993096,43.1674591332406,44294.7451249828,0.0,1.0
2017-11-21,53.31,53.4387,53.2897,53.32,35151,43.0807693918465,43.1847741755781,43.064364596899,43.0888505716236,43497.3617336244,0.1125,1.0
2017-11-22,53.285,53.349,53.185,53.33,29156,43.0605664424037,43.1122859929773,42.9797546446325,43.0969317514008,36078.8904641561,0.0,1.0
2017-11-24,53.21,53.23,53.1324,53.2,9365,42.9999575940753,43.0161199536295,42.9372476390048,42.9918764142982,11588.6544518048,0.0,1.0
2017-11-27,53.18,53.27,53.14,53.22,38243,42.9757140547439,43.048444672738,42.9433893356354,43.0080387738524,47323.5357394952,0.0,1.0
2017-11-28,53.03,53.15,53.0,53.1,39945,42.8544963580871,42.9514705154125,42.8302528187557,42.9110646165269,49429.6638630373,0.0,1.0
2017-11-29,52.984,53.1,52.88,53.1,68802,42.8173229311123,42.9110646165269,42.7332786614302,42.9110646165269,85138.5588460306,0.0,1.0
2017-11-30,53.075,53.1,52.97,52.97,55959,42.8908616670841,42.9110646165269,42.8060092794243,42.8060092794243,69246.0773591615,0.0,1.0
2017-12-01,53.24,53.345,53.09,53.16,68766,43.0242011334066,43.1090535210664,42.9029834367498,42.9595516951897,85094.0108951215,0.0,1.0
2017-12-04,53.29,53.34,53.08,53.29,59855,43.0646070322923,43.1050129311779,42.8949022569727,43.0646070322923,74067.1556020052,0.0,1.0
2017-12-05,53.44,53.49,53.33,53.49,26672,43.1858247289491,43.2262306278347,43.0969317514008,43.2262306278347,33005.081851419,0.0,1.0
2017-12-06,53.7,53.77,53.62,53.62,61052,43.3959354031543,43.4525036615942,43.3312859649374,43.3312859649374,75548.3749697373,0.0,1.0
2017-12-07,53.62,53.8199,53.62,53.79,73050,43.3312859649374,43.4928287486821,43.3312859649374,43.4686660211485,90395.2170533201,0.0,1.0
2017-12-08,53.492,53.688,53.45,53.66,36729,43.2278468637902,43.3862379874218,43.1939059087263,43.3636106840458,45450.0469151457,0.0,1.0
2017-12-11,53.33,53.52,53.33,53.42,91512,43.0969317514008,43.2504741671661,43.0969317514008,43.1696623693949,113240.891211272,0.0,1.0
2017-12-12,53.3,53.4,53.231,53.4,40153,43.0726882120694,43.1535000098406,43.0169280716072,43.1535000098406,49687.0520238462,0.0,1.0
2017-12-13,53.475,53.52,53.41,53.43,44259,43.2141088581691,43.2504741671661,43.1615811896177,43.177743549172,54767.9933136605,0.0,1.0
2017-12-14,53.52,53.67,53.49,53.66,99961,43.2504741671661,43.371691863823,43.2262306278347,43.3636106840458,123696.047801053,0.0,1.0
2017-12-15,53.48,53.65,53.43,53.65,113779,43.2181494480576,43.3555295042687,43.177743549172,43.3555295042687,140795.036291714,0.0,1.0
2017-12-18,53.46,53.6,53.43,53.6,85843,43.2019870885034,43.3151236053831,43.177743549172,43.3151236053831,106225.826386149,0.0,1.0
2017-12-19,53.31,53.47,53.28,53.47,91549,43.0807693918465,43.2100682682805,43.0565258525151,43.2100682682805,113286.676605262,0.0,1.0
2017-12-20,53.26,53.33,53.2,53.33,224234,43.0403634929609,43.0969317514008,42.9918764142982,43.0969317514008,277476.811782809,0.0,1.0
2017-12-21,53.179,53.22,53.07,53.07,71002,43.0658192092588,43.0990221387532,42.9775480064568,42.9775480064568,87675.4564833224,0.1125,1.0
2017-12-22,53.17,53.226,53.13,53.17,98349,43.0585307613211,43.103881104045,43.0261376593754,43.0585307613211,121444.374379289,0.0,1.0
2017-12-26,53.18,53.35,53.18,53.35,60316,43.0666290368075,43.2042997200767,43.0666290368075,43.2042997200767,74480.054551253,0.0,1.0
2017-12-27,53.448,53.46,53.323,53.33,84639,43.2836628198437,43.2933807504274,43.1824343762634,43.1881031691038,104514.844107094,0.0,1.0
2017-12-28,53.45,53.57,53.44,53.57,45869,43.2852824749409,43.382461780778,43.2771841994545,43.382461780778,56640.4539792332,0.0,1.0
2017-12-29,53.52,53.62,53.51,53.58,61604,43.3419704033459,43.4229531582102,43.3338721278595,43.3905600562645,76070.5166220472,0.0,1.0
2018-01-02,53.34,53.58,53.34,53.58,130791,43.1962014445903,43.3905600562645,43.1962014445903,43.3905600562645,161504.755202814,0.0,1.0
2018-01-03,53.585,53.615,53.54,53.59,55017,43.3946091940077,43.418904020467,43.3581669543188,43.3986583317509,67936.6861404319,0.0,1.0
2018-01-04,53.4,53.61,53.27,53.61,145593,43.2447910975088,43.4148548827237,43.1395135161853,43.4148548827237,179782.720708943,0.0,1.0
2018-01-05,53.44,53.6,53.41,53.55,161576,43.2771841994545,43.4067566072373,43.2528893729952,43.3662652298052,199519.021390233,0.0,1.0
2018-01-08,53.38,53.61,53.34,53.59,47370,43.228594546536,43.4148548827237,43.1962014445903,43.3986583317509,58493.9350104923,0.0,1.0
2018-01-09,53.45,53.52,53.34,53.52,644734,43.2852824749409,43.3419704033459,43.1962014445903,43.3419704033459,796137.401204451,0.0,1.0
2018-01-10,53.29,53.393,53.25,53.37,27224,43.1557100671581,43.2391223046683,43.1233169652124,43.2204962710495,33617.0337075289,0.0,1.0
2018-01-11,53.34,53.38,53.19,53.21,41559,43.1962014445903,43.228594546536,43.0747273122939,43.0909238632668,51318.3332299145,0.0,1.0
2018-01-12,53.25,53.33,53.17,53.17,41767,43.1233169652124,43.1881031691038,43.0585307613211,43.0585307613211,51575.1780363782,0.0,1.0
2018-01-16,53.37,53.42,53.35,53.41,75839,43.2204962710495,43.2609876484817,43.2042997200767,43.2528893729952,93648.3330644023,0.0,1.0
2018-01-17,53.34,53.41,53.34,53.41,59882,43.1962014445903,43.2528893729952,43.1962014445903,43.2528893729952,73944.1379839203,0.0,1.0
2018-01-18,53.26,53.38,53.26,53.34,66326,43.1314152406989,43.228594546536,43.1314152406989,43.1962014445903,81901.3876610917,0.0,1.0
2018-01-19,53.28,53.37,53.17,53.36,68628,43.1476117916717,43.2204962710495,43.0585307613211,43.2123979955631,84743.9681633961,0.0,1.0
2018-01-22,53.32,53.41,53.3,53.36,33858,43.1800048936174,43.2528893729952,43.1638083426446,43.2123979955631,41808.9012367585,0.0,1.0
2018-01-23,53.2,53.33,53.17,53.29,68495,43.1739311870026,43.2794313947904,43.1495849852054,43.2469697923941,84401.2555682443,0.1125,1.0
2018-01-24,53.09,53.29,52.921,52.97,96697,43.0846617804129,43.2469697923941,42.9475115102888,42.9872769732242,119152.466744763,0.0,1.0
2018-01-25,53.09,53.132,53.07,53.13,33563,43.0846617804129,43.118746462929,43.0684309792148,43.1171233828092,41357.1697297173,0.0,1.0
2018-01-26,53.08,53.16,53.01,53.12,52147,43.0765463798139,43.1414695846064,43.0197385756204,43.1090079822101,64256.8402674244,0.0,1.0
2018-01-29,52.88,53.02,52.88,53.02,79229,42.9142383678327,43.0278539762195,42.9142383678327,43.0278539762195,97627.9593753766,0.0,1.0
2018-01-30,52.85,52.98,52.79,52.84,40564,42.8898921660355,42.9953923738233,42.8411997624411,42.8817767654364,49983.9773833165,0.0,1.0
2018-01-31,52.811,52.95,52.79,52.88,75138,42.8582421036991,42.9710461720261,42.8411997624411,42.9142383678327,92586.926649927,0.0,1.0
2018-02-01,52.775,52.88,52.7,52.88,52869,42.8290266615425,42.9142383678327,42.7681611570496,42.9142383678327,65146.5067616251,0.0,1.0
2018-02-02,52.62,52.7,52.555,52.7,147392,42.7032379522571,42.7681611570496,42.6504878483632,42.7681611570496,181620.116223296,0.0,1.0
2018-02-05,52.66,52.74,52.53,52.62,81108,42.7356995546533,42.8006227594458,42.6301993468655,42.7032379522571,99943.3102654086,0.0,1.0
2018-02-06,52.75,52.84,52.65,52.66,64923,42.8087381600449,42.8817767654364,42.7275841540543,42.7356995546533,79999.7476495674,0.0,1.0
2018-02-07,52.77,52.81,52.66,52.67,57009,42.824968961243,42.8574305636392,42.7356995546533,42.7438149552524,70247.9185150747,0.0,1.0
2018-02-08,52.71,52.72,52.61,52.69,100089,42.7762765576486,42.7843919582477,42.695122551658,42.7600457564505,123332.17415242,0.0,1.0
2018-02-09,52.7,52.75,52.54,52.7,43352,42.7681611570496,42.8087381600449,42.6383147474646,42.7681611570496,53419.420853997,0.0,1.0
2018-02-12,52.615,52.69,52.5,52.69,32742,42.6991802519576,42.7600457564505,42.6058531450684,42.7600457564505,40345.5129544558,0.0,1.0
2018-02-13,52.7,52.7,52.56,52.58,13933,42.7681611570496,42.7681611570496,42.6545455486627,42.6707763498608,17168.5917779743,0.0,1.0
2018-02-14,52.595,52.67,52.5,52.53,136478,42.6829494507594,42.7438149552524,42.6058531450684,42.6301993468655,168171.611905144,0.0,1.0
2018-02-15,52.55,52.63,52.5,52.63,122177,42.6464301480637,42.7113533528561,42.6058531450684,42.7113533528561,150549.561304641,0.0,1.0
2018-02-16,52.605,52.72,52.512,52.52,28052,42.6910648513585,42.7843919582477,42.6155916257872,42.6220839462665,34566.3774173354,0.0,1.0
2018-02-20,52.575,52.6,52.48,52.5,50996,42.6667186495613,42.687007151059,42.5896223438702,42.6058531450684,62838.5492219606,0.0,1.0
2018-02-21,52.395,52.515,52.395,52.5,33374,42.6119396955176,42.7095336026359,42.6119396955176,42.6973343642461,41036.1683249998,0.1125,1.0
2018-02-22,52.45,52.55,52.36,52.4653,252271,42.6566702362802,42.7379984922121,42.5834748059415,42.6691134594378,310188.626461198,0.0,1.0
2018-02-23,52.515,52.54,52.478,52.51,48251,42.7095336026359,42.7298656666189,42.6794421479411,42.7054671898393,59328.7037169522,0.0,1.0
2018-02-26,52.57,52.61,52.44,52.61,49309,42.7542641433985,42.7867954457712,42.648537410687,42.7867954457712,60629.6046005097,0.0,1.0
2018-02-27,52.45,52.62,52.31,52.62,49632,42.6566702362802,42.7949282713644,42.5428106779755,42.7949282713644,61026.7605413312,0.0,1.0
2018-02-28,52.5,52.53,52.381,52.39,16890,42.6973343642461,42.7217328410257,42.6005537396872,42.6078732827211,20767.6899085889,0.0,1.0
2018-03-01,52.58,52.589,52.39,52.54,49254,42.7623969689917,42.7697165120255,42.6078732827211,42.7298656666189,60561.977427924,0.0,1.0
2018-03-02,52.481,52.634,52.36,52.54,47530,42.6818819956191,42.8063142271949,42.5834748059415,42.7298656666189,58442.1729636015,0.0,1.0
2018-03-05,52.51,52.62,52.5,52.62,14176,42.7054671898393,42.7949282713644,42.6973343642461,42.7949282713644,17430.5963377239,0.0,1.0
2018-03-06,52.494,52.6,52.44,52.55,52619,42.6924546688902,42.778662620178,42.648537410687,42.7379984922121,64699.5308052125,0.0,1.0
2018-03-07,52.5,52.61,52.461,52.61,23140,42.6973343642461,42.7867954457712,42.6656163444327,42.7867954457712,28452.5958842361,0.0,1.0
2018-03-08,52.487,52.59,52.37,52.57,225327,42.686761690975,42.7705297945848,42.5916076315347,42.7542641433985,277058.689403944,0.0,1.0
2018-03-09,52.51,52.56,52.46,52.54,33296,42.7054671898393,42.7461313178053,42.6648030618734,42.7298656666189,40940.2606984237,0.0,1.0
2018-03-12,52.53,52.58,52.38,52.44,30083,42.7217328410257,42.7623969689917,42.5997404571279,42.648537410687,36989.604234463,0.0,1.0
2018-03-13,52.495,52.59,52.378,52.46,26267,42.6932679514495,42.7705297945848,42.5981138920092,42.6648030618734,32297.5080419719,0.0,1.0
2018-03-14,52.54,52.579,52.4,52.4,131696,42.7298656666189,42.7615836864323,42.6160061083142,42.6160061083142,161931.420379013,0.0,1.0
2018-03-15,52.44,52.55,52.39,52.43,78344,42.648537410687,42.7379984922121,42.6078732827211,42.6404045850938,96330.6038009762,0.0,1.0
2018-03-16,52.4,52.53,52.38,52.44,38473,42.6160061083142,42.7217328410257,42.5997404571279,42.648537410687,47305.8220161718,0.0,1.0
2018-03-19,52.53,52.58,52.41,52.44,84296,42.7217328410257,42.7623969689917,42.6241389339074,42.648537410687,103649.093459705,0.0,1.0
2018-03-20,52.48,52.59,52.43,52.58,34935,42.6810687130598,42.7705297945848,42.6404045850938,42.7623969689917,42955.5504414773,0.0,1.0
2018-03-21,52.41,52.58,52.41,52.58,26841,42.6241389339074,42.7623969689917,42.6241389339074,42.7623969689917,33003.2898067753,0.0,1.0
2018-03-22,52.52,52.55,52.43,52.45,23868,42.8050943033559,42.8295450426762,42.7317420853951,42.7480425782753,29285.0040491961,0.1125,1.0
2018-03-23,52.49,52.63,52.44,52.63,43333,42.7806435640356,42.8947470141969,42.7398923318352,42.8947470141969,53167.7174653853,0.0,1.0
2018-03-26,52.51,52.6,52.37,52.51,51105,42.7969440569158,42.8702962748766,42.6828406067545,42.7969440569158,62703.6254371614,0.0,1.0
2018-03-27,52.53,52.62,52.39,52.44,40259,42.813244549796,42.8865967677568,42.6991410996347,42.7398923318352,49396.0523720709,0.0,1.0
2018-03-28,52.589,52.66,52.52,52.66,30552,42.8613310037925,42.9191977535172,42.8050943033559,42.9191977535172,37485.9830614648,0.0,1.0
2018-03-29,52.59,52.661,52.545,52.66,44111,42.8621460284365,42.9200127781612,42.8254699194561,42.9191977535172,54122.2898279744,0.0,1.0
2018-04-02,52.56,52.62,52.45,52.45,97410,42.8376952891163,42.8865967677568,42.7480425782753,42.7480425782753,119517.858405907,0.0,1.0
2018-04-03,52.54,52.65,52.51,52.65,71729,42.8213947962361,42.9110475070771,42.7969440569158,42.9110475070771,88008.38174312,0.0,1.0
2018-04-04,52.554,52.63,52.53,52.63,45066,42.8328051412522,42.8947470141969,42.813244549796,42.8947470141969,55294.0335378361,0.0,1.0
2018-04-05,52.486,52.61,52.484,52.5,45325,42.7773834654596,42.8784465213167,42.7757534161716,42.7887938104757,55611.8153397777,0.0,1.0
2018-04-06,52.73,52.73,52.49,52.58,25048,42.9762494785978,42.9762494785978,42.7806435640356,42.8539957819964,30732.8130310149,0.0,1.0
2018-04-09,52.699,52.699,52.55,52.66,21652,42.9509837146335,42.9509837146335,42.8295450426762,42.9191977535172,26566.067859611,0.0,1.0
2018-04-10,52.69,52.69,52.56,52.63,36853,42.9436484928374,42.9436484928374,42.8376952891163,42.8947470141969,45217.0376330244,0.0,1.0
2018-04-11,52.74,52.778,52.55,52.61,36393,42.9843997250379,43.0153706615102,42.8295450426762,42.8784465213167,44652.6375214679,0.0,1.0
2018-04-12,52.59,52.73,52.588,52.71,50281,42.8621460284365,42.9762494785978,42.8605159791485,42.9599489857176,61692.6130634168,0.0,1.0
2018-04-13,52.7,52.7,52.5,52.7,49456,42.9517987392775,42.9517987392775,42.7887938104757,42.9517987392775,60680.3737329079,0.0,1.0
2018-04-16,52.66,52.72,52.64,52.719,30228,42.9191977535172,42.9680992321577,42.902897260637,42.9672842075137,37088.4490698467,0.0,1.0
2018-04-17,52.695,52.75,52.551,52.75,25753,42.9477236160575,42.992549971478,42.8303600673202,42.992549971478,31597.8175498135,0.0,1.0
2018-04-18,52.62,52.72,52.551,52.71,256033,42.8865967677568,42.9680992321577,42.8303600673202,42.9599489857176,314141.421222048,0.0,1.0
2018-04-19,52.6,52.71,52.47,52.71,50211,42.8702962748766,42.9599489857176,42.7643430711554,42.9599489857176,61606.7260899191,0.0,1.0
2018-04-20,52.464,52.55,52.44,52.55,22394,42.8511431957424,42.921385615589,42.8315406599712,42.921385615589,27417.6772982041,0.1125,1.0
2018-04-23,52.426,52.53,52.39,52.53,49445,42.8201058474381,42.9050501691131,42.7907020437813,42.9050501691131,60537.065910945,0.0,1.0
2018-04-24,52.37,52.43,52.36,52.4,41056,42.7743665973054,42.8233729367333,42.7661988740674,42.7988697670193,50266.1498238398,0.0,1.0
2018-04-25,52.09,52.34,52.06,52.34,190848,42.5456703466419,42.7498634275914,42.521167176928,42.7498634275914,233661.1984017,0.0,1.0
2018-04-26,52.14,52.31,52.13,52.31,47392,42.5865089628318,42.7253602578775,42.5783412395938,42.7253602578775,58023.5135534737,0.0,1.0
2018-04-27,52.2,52.32,52.174,52.29,25229,42.6355153022597,42.7335279811155,42.614279221841,42.7090248114015,30888.6568079125,0.0,1.0
2018-04-30,52.324,52.37,52.25,52.34,25413,42.7367950704107,42.7743665973054,42.6763539184496,42.7498634275914,31113.9337849094,0.0,1.0
2018-05-01,52.32,52.37,52.2,52.36,51622,42.7335279811155,42.7743665973054,42.6355153022597,42.7661988740674,63202.4353616099,0.0,1.0
2018-05-02,52.42,52.425,52.3,52.42,15920,42.8152052134953,42.8192890751143,42.7171925346395,42.8152052134953,19491.3558358225,0.0,1.0
2018-05-03,52.47,52.54,52.41,52.41,11530,42.8560438296852,42.913217892351,42.8070374902573,42.8070374902573,14116.5410042107,0.0,1.0
2018-05-04,52.58,52.61,52.466,52.61,26029,42.945888785303,42.9703919550169,42.85277674039,42.9703919550169,31868.1219252905,0.0,1.0
2018-05-07,52.57,52.67,52.57,52.67,17225,42.937721062065,43.0193982944448,42.937721062065,43.0193982944448,21089.1083085454,0.0,1.0
2018-05-08,52.59,52.59,52.49,52.51,20725,42.954056508541,42.954056508541,42.8723792761611,42.8887147226371,25374.2681970742,0.0,1.0
2018-05-09,52.55,52.67,52.42,52.57,91889,42.921385615589,43.0193982944448,42.8152052134953,42.937721062065,112502.587713436,0.0,1.0
2018-05-10,52.7,52.71,52.59,52.71,71885,43.0439014641588,43.0520691873967,42.954056508541,43.0520691873967,88011.0624533982,0.0,1.0
2018-05-11,52.58,52.7,52.57,52.64,67635,42.945888785303,43.0439014641588,42.937721062065,42.9948951247309,82807.6540173276,0.0,1.0
2018-05-14,52.69,52.73,52.52,52.68,43144,43.0357337409208,43.0684046338727,42.8968824458751,43.0275660176828,52822.5537801964,0.0,1.0
2018-05-15,52.51,52.585,52.476,52.5,41345,42.8887147226371,42.949972646922,42.860944463628,42.8805469993991,50619.9815974926,0.0,1.0
2018-05-16,52.57,52.7,52.41,52.7,109172,42.937721062065,43.0439014641588,42.8070374902573,43.0439014641588,133662.707242991,0.0,1.0
2018-05-17,52.36,52.56,52.35,52.51,296183,42.7661988740674,42.929553338827,42.7580311508294,42.8887147226371,362626.146075466,0.0,1.0
2018-05-18,52.42,52.52,52.42,52.5,28829,42.8152052134953,42.8968824458751,42.8152052134953,42.8805469993991,35296.2498361135,0.0,1.0
2018-05-21,52.51,52.52,52.44,52.472,24109,42.8887147226371,42.8968824458751,42.8315406599712,42.8576773743328,29517.4056435832,0.0,1.0
2018-05-22,52.42,52.44,52.33,52.4,28136,42.9070920999226,42.9234626043483,42.8334248300066,42.8907215954968,34374.0171570066,0.1125,1.0
2018-05-23,52.5,52.58,52.38,52.58,25978,42.9725741176256,43.0380561353287,42.874351091071,43.0380561353287,31737.5681583991,0.0,1.0
2018-05-24,52.55,52.62,52.4,52.62,33432,43.01350037869,43.0707971441802,42.8907215954968,43.0707971441802,40844.1904177227,0.0,1.0
2018-05-25,52.6,52.629,52.52,52.55,62193,43.0544266397544,43.0781638711718,42.9889446220514,43.01350037869,75981.7759825743,0.0,1.0
2018-05-29,52.77,52.86,52.71,52.82,80522,43.1935759273734,43.2672431972893,43.1444644140961,43.2345021884378,98374.4885384022,0.0,1.0
2018-05-30,52.675,52.77,52.6044,52.65,40077,43.115816031351,43.1935759273734,43.0580281507281,43.0953529008188,48962.4497299315,0.0,1.0
2018-05-31,52.71,52.78,52.58,52.68,23932,43.1444644140961,43.2017611795863,43.0380561353287,43.1199086574575,29237.9506184775,0.0,1.0
2018-06-01,52.6,52.68,52.58,52.58,21836,43.0544266397544,43.1199086574575,43.0380561353287,43.0380561353287,26677.2476059282,0.0,1.0
2018-06-04,52.6,52.7,52.59,52.66,29038,43.0544266397544,43.1362791618832,43.0462413875415,43.1035381530317,35475.9990832086,0.0,1.0
2018-06-05,52.68,52.73,52.55,52.57,32033,43.1199086574575,43.1608349185219,43.01350037869,43.0298708831158,39135.0188936022,0.0,1.0
2018-06-06,52.597,52.68,52.48,52.52,34794,43.0519710640906,43.1199086574575,42.9562036131998,42.9889446220514,42508.1586920986,0.0,1.0
2018-06-07,52.7,52.71,52.64,52.65,50394,43.1362791618832,43.1444644140961,43.0871676486059,43.0953529008188,61566.8261519118,0.0,1.0
2018-06-08,52.64,52.7,52.54,52.7,26187,43.0871676486059,43.1362791618832,43.0053151264771,43.1362791618832,31992.9054339825,0.0,1.0
2018-06-11,52.66,52.66,52.52,52.62,49050,43.1035381530317,43.1035381530317,42.9889446220514,43.0707971441802,59924.8486476817,0.0,1.0
2018-06-12,52.602,52.66,52.52,52.52,32467,43.056063690197,43.1035381530317,42.9889446220514,42.9889446220514,39665.2407960098,0.0,1.0
2018-06-13,52.53,52.68,52.46,52.47,25895,42.9971298742643,43.1199086574575,42.9398331087741,42.948018360987,31636.1662738372,0.0,1.0
2018-06-14,52.62,52.68,52.55,52.55,37249,43.0707971441802,43.1199086574575,43.01350037869,43.01350037869,45507.4553981141,0.0,1.0
2018-06-15,52.73,52.746,52.53,52.7,22598,43.1608349185219,43.1739313220625,42.9971298742643,43.1362791618832,27608.1902087729,0.0,1.0
2018-06-18,52.71,52.94,52.601,52.79,77466,43.1444644140961,43.3327252149924,43.0552451649757,43.2099464317992,94640.944451403,0.0,1.0
2018-06-19,52.79,52.86,52.78,52.86,34421,43.2099464317992,43.2672431972893,43.2017611795863,43.2672431972893,42052.4610662967,0.0,1.0
2018-06-20,52.72,52.8,52.56,52.74,27262,43.152649666309,43.218131684012,43.0216856309029,43.1690201707348,33306.243095476,0.0,1.0
2018-06-21,52.7,52.72,52.53,52.72,99261,43.2283632492781,43.2447687002266,43.088916916216,43.2447687002266,121009.779385699,0.1125,1.0
2018-06-22,52.5,52.659,52.46,52.63,33505,43.0643087397932,43.1947320748337,43.0314978378962,43.1709441709584,40846.1798522868,0.0,1.0
2018-06-25,52.518,52.7,52.492,52.53,30332,43.0790736456469,43.2283632492781,43.0577465594138,43.088916916216,36977.9533585901,0.0,1.0
2018-06-26,52.65,52.65,52.5,52.6,50299,43.1873496219069,43.1873496219069,43.0643087397932,43.1463359945357,61319.8627187039,0.0,1.0
2018-06-27,52.7,52.74,52.616,52.74,26484,43.2283632492781,43.2611741511751,43.1594603552945,43.2611741511751,32286.8296435745,0.0,1.0
2018-06-28,52.665,52.75,52.541,52.75,60139,43.1996537101183,43.2693768766494,43.0979399142376,43.2693768766494,73315.8755450433,0.0,1.0
2018-06-29,52.67,52.71,52.63,52.68,117778,43.2037550728554,43.2365659747524,43.1709441709584,43.2119577983296,143583.98360372,0.0,1.0
2018-07-02,52.65,52.77,52.63,52.63,28632,43.1873496219069,43.2857823275979,43.1709441709584,43.1709441709584,34905.4714678608,0.0,1.0
2018-07-03,52.72,52.76,52.68,52.708,7200,43.2447687002266,43.2775796021236,43.2119577983296,43.2349254296575,8777.57036073616,0.0,1.0
2018-07-05,52.7829,52.83,52.68,52.83,41222,43.2963638434596,43.3349986804433,43.2119577983296,43.3349986804433,50254.0285292036,0.0,1.0
2018-07-06,52.81,52.86,52.76,52.76,22999,43.3185932294949,43.3596068568661,43.2775796021236,43.2775796021236,28038.2417675793,0.0,1.0
2018-07-09,52.79,52.835,52.79,52.81,24731,43.3021877785464,43.3391000431805,43.3021877785464,43.3185932294949,30149.7350821341,0.0,1.0
2018-07-10,52.82,52.92,52.75,52.75,46499,43.3267959549691,43.4088232097116,43.2693768766494,43.2693768766494,56687.2561394265,0.0,1.0
2018-07-11,52.892,52.93,52.84,52.92,45051,43.3858555783837,43.4170259351858,43.3432014059176,43.4088232097116,54921.9892113228,0.0,1.0
2018-07-12,52.882,52.961,52.86,52.961,20911,43.3776528529094,43.442454384156,43.3596068568661,43.442454384156,25492.7463629658,0.0,1.0
2018-07-13,52.982,52.99,52.76,52.76,19853,43.4596801076519,43.4662422880313,43.2775796021236,43.2775796021236,24202.9311627354,0.0,1.0
2018-07-16,52.915,53.01,52.81,52.94,20983,43.4047218469744,43.4826477389798,43.3185932294949,43.4252286606601,25580.5220665732,0.0,1.0
2018-07-17,52.97,52.98,52.82,52.82,50438,43.4498368370828,43.458039562557,43.3267959549691,43.3267959549691,61489.3185909459,0.0,1.0
2018-07-18,52.945,52.99,52.8,52.99,47871,43.4293300233972,43.4662422880313,43.3103905040206,43.4662422880313,58359.8709359445,0.0,1.0
2018-07-19,52.98,52.983,52.86,52.86,11027,43.458039562557,43.4605003801993,43.3596068568661,43.3596068568661,13443.0928288663,0.0,1.0
2018-07-20,52.795,52.9,52.66,52.9,11397,43.3985698028687,43.4848819504074,43.2875970417477,43.4848819504074,13864.6185285172,0.1125,1.0
2018-07-23,52.76,52.94,52.67,52.94,20261,43.3697990870225,43.5177627685173,43.2958172462752,43.5177627685173,24647.8052124495,0.0,1.0
2018-07-24,52.76,52.82,52.76,52.8,36175,43.3697990870225,43.4191203141875,43.3697990870225,43.4026799051325,44007.4208361068,0.0,1.0
2018-07-25,52.75,52.852,52.73,52.8,31946,43.3615788824951,43.4454249686754,43.3451384734401,43.4026799051325,38862.7799870149,0.0,1.0
2018-07-26,52.7,52.869,52.683,52.81,32367,43.3204778598576,43.4593993163721,43.3065035121609,43.41090010966,39374.9326939121,0.0,1.0
2018-07-27,52.75,52.83,52.75,52.81,14100,43.3615788824951,43.4273405187149,43.3615788824951,43.41090010966,17152.85787945,0.0,1.0
2018-07-30,52.78,52.79,52.57,52.61,22570,43.3862394960775,43.394459700605,43.2136152010003,43.2464960191102,27456.7377545523,0.0,1.0
2018-07-31,52.79,52.85,52.6,52.71,44641,43.394459700605,43.4437809277699,43.2382758145827,43.3286980643851,54306.4346522361,0.0,1.0
2018-08-01,52.6,52.75,52.49,52.67,48439,43.2382758145827,43.3615788824951,43.1478535647804,43.2958172462752,58926.7576469987,0.0,1.0
2018-08-02,52.66,52.71,52.616,52.62,35913,43.2875970417477,43.3286980643851,43.2514281418267,43.2547162236377,43688.6939733822,0.0,1.0
2018-08-03,52.8,52.8,52.69,52.78,46477,43.4026799051325,43.4026799051325,43.3122576553301,43.3862394960775,56539.9557207943,0.0,1.0
2018-08-06,52.704,52.81,52.54,52.65,14614,43.3237659416686,43.41090010966,43.1889545874178,43.2793768372202,17778.1464574669,0.0,1.0
2018-08-07,52.68,52.75,52.54,52.65,70733,43.3040374508026,43.3615788824951,43.1889545874178,43.2793768372202,86047.7373324214,0.0,1.0
2018-08-08,52.6,52.745,52.56,52.71,49391,43.2382758145827,43.3574687802313,43.2053949964728,43.3286980643851,60084.8796825474,0.0,1.0
2018-08-09,52.68,52.81,52.57,52.78,27144,43.3040374508026,43.41090010966,43.2136152010003,43.3862394960775,33021.0761900562,0.0,1.0
2018-08-10,52.84,52.86,52.68,52.68,22116,43.4355607232424,43.4520011322974,43.3040374508026,43.3040374508026,26904.4400611289,0.0,1.0
2018-08-13,52.759,52.84,52.68,52.68,55588,43.3689770665698,43.4355607232424,43.3040374508026,43.3040374508026,67623.6215463028,0.0,1.0
2018-08-14,52.8,52.84,52.68,52.8,51316,43.4026799051325,43.4355607232424,43.3040374508026,43.4026799051325,62426.6705632524,0.0,1.0
2018-08-15,52.94,52.97,52.74,52.88,33471,43.5177627685173,43.5424233820998,43.3533586779676,43.4684415413524,40717.9649704307,0.0,1.0
2018-08-16,52.805,52.9,52.73,52.73,21159,43.4067900073962,43.4848819504074,43.3451384734401,43.3451384734401,25740.2354518641,0.0,1.0
2018-08-17,52.842,52.91,52.8,52.91,63783,43.4372047641479,43.4931021549348,43.4026799051325,43.4931021549348,77592.9598670187,0.0,1.0
2018-08-20,52.862,52.93,52.84,52.93,29715,43.4536451732029,43.5095425639898,43.4355607232424,43.5095425639898,36148.7355948836,0.0,1.0
2018-08-21,52.71,52.83,52.65,52.83,90986,43.4211753653193,43.5200283541988,43.3717488708796,43.5200283541988,110450.074638709,0.1125,1.0
2018-08-22,52.753,52.82,52.7,52.78,42350,43.4565976863345,43.5117906051255,43.412937616246,43.4788396088324,51409.6746856586,0.0,1.0
2018-08-23,52.7,52.87,52.65,52.87,25939,43.412937616246,43.552979350492,43.3717488708796,43.552979350492,31487.9705235254,0.0,1.0
2018-08-24,52.756,52.82,52.63,52.74,40386,43.4590690110565,43.5117906051255,43.355273372733,43.4458886125392,49025.5282610391,0.0,1.0
2018-08-27,52.758,52.83,52.7,52.83,31494,43.4607165608711,43.5200283541988,43.412937616246,43.5200283541988,38231.3174628131,0.0,1.0
2018-08-28,52.74,52.81,52.72,52.81,36846,43.4458886125392,43.5035528560522,43.4294131143926,43.5035528560522,44728.2378622852,0.0,1.0
2018-08-29,52.72,52.81,52.7,52.78,109697,43.4294131143926,43.5035528560522,43.412937616246,43.4788396088324,133163.803636191,0.0,1.0
2018-08-30,52.73,52.8,52.72,52.8,36398,43.4376508634659,43.4953151069789,43.4294131143926,43.4953151069789,44184.3999813129,0.0,1.0
2018-08-31,52.72,52.809,52.65,52.65,33750,43.4294131143926,43.5027290811449,43.3717488708796,43.3717488708796,40969.9296491376,0.0,1.0
2018-09-04,52.62,52.82,52.62,52.82,53200,43.3470356236597,43.5117906051255,43.3470356236597,43.5117906051255,64580.7483654554,0.0,1.0
2018-09-05,52.7,52.755,52.66,52.68,19832,43.412937616246,43.4582452361491,43.3799866199529,43.3964621180994,24074.537623754,0.0,1.0
2018-09-06,52.712,52.78,52.62,52.62,44453,43.422822915134,43.4788396088324,43.3470356236597,43.3470356236597,53962.5565242404,0.0,1.0
2018-09-07,52.5,52.683,52.5,52.67,20699,43.2481826347802,43.3989334428214,43.2481826347802,43.3882243690262,25127.0095942963,0.0,1.0
2018-09-10,52.65,52.66,52.46,52.47,38508,43.3717488708796,43.3799866199529,43.215231638487,43.2234693875603,46745.7792867849,0.0,1.0
2018-09-11,52.5451,52.62,52.4,52.59,33021,43.2853348831008,43.3470356236597,43.1658051440473,43.3223223764398,40084.9791687162,0.0,1.0
2018-09-12,52.536,52.63,52.437,52.49,25601,43.2778385314441,43.355273372733,43.1962848156185,43.2399448857069,31077.6642651132,0.0,1.0
2018-09-13,52.56,52.62,52.51,52.62,20018,43.29760912922,43.3470356236597,43.2564203838535,43.3470356236597,24300.3274582648,0.0,1.0
2018-09-14,52.4,52.48,52.37,52.47,150074,43.2584798211218,43.3245233017647,43.2337135158807,43.3162678666844,181788.117208879,0.1125,1.0
2018-09-17,52.4,52.45,52.39,52.41,17386,43.2584798211218,43.2997569965237,43.2502243860415,43.2667352562022,21060.0650731876,0.0,1.0
2018-09-18,52.33,52.45,52.33,52.45,62848,43.2006917755592,43.2997569965237,43.2006917755592,43.2997569965237,76129.2401771367,0.0,1.0
2018-09-19,52.29,52.35,52.24,52.35,25523,43.1676700352378,43.21720264572,43.126392859836,43.21720264572,30916.6019132042,0.0,1.0
2018-09-20,52.3,52.34,52.194,52.2,42134,43.1759254703181,43.2089472106396,43.0884178584663,43.0933711195145,51037.8915100477,0.0,1.0
2018-09-21,52.25,52.32,52.22,52.22,77913,43.1346482949163,43.1924363404789,43.1098819896752,43.1098819896752,94377.8241140728,0.0,1.0
2018-09-24,52.2,52.32,52.12,52.19,35910,43.0933711195145,43.1924363404789,43.0273276388715,43.0851156844341,43498.6159426072,0.0,1.0
2018-09-25,52.28,52.28,52.08,52.24,81583,43.1594146001574,43.1594146001574,42.9943058985501,43.126392859836,98823.3802407609,0.0,1.0
2018-09-26,52.26,52.29,52.15,52.261,65185,43.1429037299967,43.1676700352378,43.0520939441126,43.1437292735047,78960.1024845126,0.0,1.0
2018-09-27,52.29,52.303,52.21,52.21,54728,43.1676700352378,43.1784021008423,43.1016265545949,43.1016265545949,66293.2958314398,0.0,1.0
2018-09-28,52.23,52.341,52.23,52.25,81082,43.1181374247556,43.2097727541477,43.1181374247556,43.1346482949163,98216.507319924,0.0,1.0
2018-10-01,52.25,52.323,52.16,52.16,28245,43.1346482949163,43.194912971003,43.060349379193,43.060349379193,34213.8236507641,0.0,1.0
2018-10-02,52.25,52.38,52.25,52.32,61975,43.1346482949163,43.2419689509611,43.1346482949163,43.1924363404789,75071.7550276547,0.0,1.0
2018-10-03,52.16,52.35,52.15,52.35,50411,43.060349379193,43.21720264572,43.0520939441126,43.21720264572,61064.0135974038,0.0,1.0
2018-10-04,51.96,52.17,51.95,51.99,37512,42.8952406775857,43.0686048142734,42.8869852425053,42.9200069828268,45439.1557014503,0.0,1.0
2018-10-05,52.01,52.039,51.97,51.97,59126,42.9365178529875,42.9604586147206,42.903496112666,42.903496112666,71620.6952442939,0.0,1.0
2018-10-08,52.04,52.08,52.0,52.08,28198,42.9612841582286,42.9943058985501,42.9282624179071,42.9943058985501,34156.8914605858,0.0,1.0
2018-10-09,51.98,52.14,51.98,52.04,20649,42.9117515477464,43.0438385090323,42.9117515477464,42.9612841582286,25012.6126593956,0.0,1.0
2018-10-10,51.95,51.99,51.85,51.99,111367,42.8869852425053,42.9200069828268,42.8044308917016,42.9200069828268,134901.430289065,0.0,1.0
2018-10-11,51.91,51.979,51.885,51.94,73361,42.8539635021838,42.9109260042384,42.8333249144829,42.8787298074249,88863.8809291453,0.0,1.0
2018-10-12,51.948,52.01,51.92,51.96,35854,42.8853341554892,42.9365178529875,42.8622189372642,42.8952406775857,43430.7818436714,0.0,1.0
2018-10-15,51.93,51.97,51.85,51.94,144565,42.8704743723446,42.903496112666,42.8044308917016,42.8787298074249,175114.937726065,0.0,1.0
2018-10-16,51.989,52.01,51.9,51.9,48401,42.9191814393187,42.9365178529875,42.8457080671035,42.8457080671035,58629.2539748853,0.0,1.0
2018-10-17,51.931,51.98,51.86,51.931,36065,42.8712999158526,42.9117515477464,42.812686326782,42.8712999158526,43686.371037876,0.0,1.0
2018-10-18,51.86,52.0,51.86,51.86,33083,42.812686326782,42.9282624179071,42.812686326782,42.812686326782,40074.2052695426,0.0,1.0
2018-10-19,51.875,51.957,51.83,51.881,71372,42.8250694794026,42.8927640470616,42.7879200215409,42.8300227404508,86454.5590937275,0.0,1.0
2018-10-22,51.9,51.98,51.89,51.92,24476,42.8457080671035,42.9117515477464,42.8374526320231,42.8622189372642,29648.346527743,0.0,1.0
2018-10-23,51.81,51.98,51.81,51.96,141545,42.8642827960343,43.0049299312462,42.8642827960343,42.9883832094565,171085.247941638,0.1125,1.0
2018-10-24,51.83,52.0,51.76,51.98,97202,42.8808295178239,43.0214766530358,42.8229159915602,43.0049299312462,117487.924479304,0.0,1.0
2018-10-25,51.81,51.96,51.76,51.86,55336,42.8642827960343,42.9883832094565,42.8229159915602,42.9056496005084,66884.54752975,0.0,1.0
2018-10-26,51.971,52.02,51.87,51.87,45137,42.9974839064408,43.0380233748254,42.9139229614032,42.9139229614032,54557.0301765636,0.0,1.0
2018-10-29,51.87,51.97,51.82,51.95,29439,42.9139229614032,42.9966565703513,42.8725561569291,42.9801098485617,35582.8790430878,0.0,1.0
2018-10-30,51.83,51.945,51.76,51.76,52014,42.8808295178239,42.9759731681143,42.8229159915602,42.8229159915602,62869.2506724812,0.0,1.0
2018-10-31,51.825,51.86,51.79,51.84,327371,42.8766928373765,42.9056496005084,42.8477360742447,42.8891028787188,395692.880030392,0.0,1.0
2018-11-01,51.75,51.815,51.7,51.74,54254,42.8146426306654,42.8684194764817,42.7732758261914,42.8063692697706,65576.7356093511,0.0,1.0
2018-11-02,51.54,51.76,51.51,51.71,76666,42.6409020518743,42.8229159915602,42.6160819691899,42.7815491870862,92666.0893616418,0.0,1.0
2018-11-05,51.76,51.819,51.61,51.65,35613,42.8229159915602,42.8717288208396,42.698815578138,42.7319090217173,43045.3844003359,0.0,1.0
2018-11-06,51.58,51.77,51.57,51.749,100024,42.6739954954536,42.8311893524551,42.6657221345588,42.8138152945759,120898.872020307,0.0,1.0
2018-11-07,51.86,51.86,51.75,51.83,66991,42.9056496005084,42.9056496005084,42.8146426306654,42.8808295178239,80971.9300919018,0.0,1.0
2018-11-08,51.77,51.9,51.77,51.77,41342,42.8311893524551,42.9387430440876,42.8311893524551,42.8311893524551,49970.0188661074,0.0,1.0
2018-11-09,51.86,51.91,51.81,51.91,57783,42.9056496005084,42.9470164049824,42.8642827960343,42.9470164049824,69842.2330835539,0.0,1.0
2018-11-12,51.86,51.97,51.78,51.78,16484,42.9056496005084,42.9966565703513,42.8394627133499,42.8394627133499,19924.1882586453,0.0,1.0
2018-11-13,51.88,52.0,51.84,51.9,29090,42.922196322298,43.0214766530358,42.8891028787188,42.9387430440876,35161.0432203344,0.0,1.0
2018-11-14,51.91,51.99,51.83,51.83,30181,42.9470164049824,43.013203292141,42.8808295178239,42.8808295178239,36479.7334284261,0.0,1.0
2018-11-15,51.94,52.009,51.9,51.97,24619,42.9718364876669,43.0289226778411,42.9387430440876,42.9966565703513,29756.9516342872,0.0,1.0
2018-11-16,51.88,52.0,51.83,51.953,68095,42.922196322298,43.0214766530358,42.8808295178239,42.9825918568302,82306.3333822164,0.0,1.0
2018-11-19,51.95,52.03,51.73,51.88,305665,42.9801098485617,43.0462967357202,42.7980959088758,42.922196322298,369456.867512668,0.0,1.0
2018-11-20,51.965,52.08,51.86,51.96,111210,42.9925198899039,43.0876635401943,42.9056496005084,42.9883832094565,134419.374923802,0.0,1.0
2018-11-21,51.851,51.97,51.8,51.84,69832,42.9912788857697,43.0899454917639,42.9489931974865,42.9821584431988,84223.1058448117,0.1125,1.0
2018-11-23,51.82,52.0299,51.82,52.0,29282,42.9655758203426,43.1396104472182,42.9655758203426,43.1148194260482,35316.4879331507,0.0,1.0
2018-11-26,51.98,52.02,51.81,51.86,72300,43.098236803192,43.1314020489044,42.9572845089146,42.998741066055,87199.7157833069,0.0,1.0
2018-11-27,51.85,52.0,51.83,51.85,66303,42.9904497546269,43.1148194260482,42.9738671317707,42.9904497546269,79966.843092401,0.0,1.0
2018-11-28,51.9,51.99,51.85,51.93,70190,43.0319063117673,43.1065281146201,42.9904497546269,43.0567802460516,84654.8831373487,0.0,1.0
2018-11-29,52.07,52.12,51.96,51.98,58361,43.1728586060448,43.2143151631852,43.0816541803359,43.098236803192,70388.1412562873,0.0,1.0
2018-11-30,52.1,52.16,52.03,52.16,60234,43.1977325403291,43.2474804088976,43.1396933603325,43.2474804088976,72647.1325102587,0.0,1.0
2018-12-03,52.12,52.14,52.02,52.14,60652,43.2143151631852,43.2308977860414,43.1314020489044,43.2308977860414,73151.2747121595,0.0,1.0
2018-12-04,52.28,52.33,52.21,52.21,68827,43.3469761460346,43.388432703175,43.288936966038,43.288936966038,83010.993612969,0.0,1.0
2018-12-06,52.45,52.4822,52.32,52.37,143708,43.4879284403121,43.5146264631105,43.380141391747,43.4215979488874,173323.606580739,0.0,1.0
2018-12-07,52.5,52.5,52.36,52.41,137716,43.5293849974525,43.5293849974525,43.4133066374593,43.4547631945997,166096.764298947,0.0,1.0
2018-12-10,52.49,52.52,52.28,52.4,109322,43.5210936860244,43.5459676203087,43.3469761460346,43.4464718831716,131851.27702438,0.0,1.0
2018-12-11,52.43,52.49,52.27,52.49,74987,43.4713458174559,43.5210936860244,43.3386848346065,43.5210936860244,90440.4576409797,0.0,1.0
2018-12-12,52.44,52.46,52.29,52.46,120412,43.479637128884,43.4962197517402,43.3552674574627,43.4962197517402,145226.724438445,0.0,1.0
2018-12-13,52.49,52.49,52.41,52.49,85228,43.5210936860244,43.5210936860244,43.4547631945997,43.5210936860244,102791.941587547,0.0,1.0
2018-12-14,52.5,52.5,52.415,52.5,107903,43.5293849974525,43.5293849974525,43.4589088503138,43.5293849974525,130139.846917928,0.0,1.0
2018-12-17,52.34,52.47,52.26,52.47,67328,43.3967240146031,43.5045110631682,43.3303935231784,43.5045110631682,81203.0769606983,0.0,1.0
2018-12-18,52.44,52.45,52.26,52.26,70873,43.577060038164,43.5853699275687,43.4274820288797,43.4274820288797,85287.5369918275,0.1175,1.0
2018-12-19,52.51,52.51,52.3,52.45,83805,43.6352292639968,43.6352292639968,43.4607215864984,43.5853699275687,100849.717630129,0.0,1.0
2018-12-20,52.38,52.596,52.38,52.45,206471,43.5272007017359,43.7066943128771,43.5272007017359,43.5853699275687,248464.197229405,0.0,1.0
2018-12-21,52.55,52.55,52.4,52.43,158739,43.6684688216155,43.6684688216155,43.5438204805453,43.5687501487593,191024.202934061,0.0,1.0
2018-12-24,52.65,52.66,52.32,52.32,35879,43.7515677156624,43.759877605067,43.4773413653078,43.4773413653078,43176.2665575011,0.0,1.0
2018-12-26,52.52,52.6,52.5,52.52,124980,43.6435391534015,43.7100182686389,43.6269193745921,43.6435391534015,150399.11353038,0.0,1.0
2018-12-27,52.59,52.68,52.57,52.68,81206,43.7017083792343,43.7764973838764,43.6850886004249,43.7764973838764,97722.1188457994,0.0,1.0
2018-12-28,52.67,52.71,52.48,52.71,359373,43.7681874944717,43.8014270520905,43.6102995957827,43.8014270520905,432464.239292312,0.0,1.0
2018-12-31,52.62,52.71,52.61,52.71,150584,43.7266380474483,43.8014270520905,43.7183281580436,43.8014270520905,181210.594590004,0.0,1.0
2019-01-02,52.74,52.78,52.6801,52.78,181206,43.8263567203045,43.8595962779233,43.7765804827705,43.8595962779233,218060.663837302,0.0,1.0
2019-01-03,52.856,52.87,52.726,52.79,142550,43.9227514373989,43.9343852825654,43.814722875138,43.8679061673279,171542.595885387,0.0,1.0
2019-01-04,52.64,52.77,52.604,52.77,77163,43.7432578262577,43.8512863885186,43.7133422244008,43.8512863885186,92856.831471793,0.0,1.0
2019-01-07,52.8,52.87,52.662,52.75,61748,43.8762160567326,43.9343852825654,43.761539582948,43.8346666097092,74306.6447613529,0.0,1.0
2019-01-08,52.8,52.86,52.661,52.85,206726,43.8762160567326,43.9260753931607,43.7607085940075,43.9177655037561,248771.060519133,0.0,1.0
2019-01-09,52.61,52.8,52.6,52.8,92657,43.7183281580436,43.8762160567326,43.7100182686389,43.8762160567326,111502.085632776,0.0,1.0
2019-01-10,52.67,52.79,52.6,52.67,74096,43.7681874944717,43.8679061673279,43.7100182686389,43.7681874944717,89166.0482969037,0.0,1.0
2019-01-11,52.8,52.8,52.62,52.75,70035,43.8762160567326,43.8762160567326,43.7266380474483,43.8346666097092,84279.0999847988,0.0,1.0
2019-01-14,52.79,52.86,52.67,52.84,49174,43.8679061673279,43.9260753931607,43.7681874944717,43.9094556143514,59175.2761141215,0.0,1.0
2019-01-15,52.85,52.86,52.71,52.82,88725,43.9177655037561,43.9260753931607,43.8014270520905,43.892835835542,106770.37404371,0.0,1.0
2019-01-16,52.74,52.81,52.72,52.72,78904,43.8263567203045,43.8845259461373,43.8097369414952,43.8097369414952,94951.9255400951,0.0,1.0
2019-01-17,52.752,52.82,52.68,52.82,55198,43.8363285875902,43.892835835542,43.7764973838764,43.892835835542,66424.4700644094,0.0,1.0
2019-01-18,52.81,52.84,52.72,52.72,87594,43.8845259461373,43.9094556143514,43.8097369414952,43.8097369414952,105409.345099857,0.0,1.0
2019-01-22,52.79,52.9,52.69,52.86,173858,43.8679061673279,43.9593149507795,43.7848072732811,43.9260753931607,209218.187551326,0.0,1.0
2019-01-23,52.74,52.76,52.62,52.68,178306,43.9239979208096,43.9406547269987,43.8240570836746,43.8740275022421,214093.864063881,0.1175,1.0
2019-01-24,52.66,52.76,52.66,52.75,69340,43.8573706960529,43.9406547269987,43.8573706960529,43.9323263239041,83257.2573788293,0.0,1.0
2019-01-25,52.63,52.7,52.55,52.62,75907,43.8323854867692,43.8906843084312,43.7657582620126,43.8240570836746,91142.3224092124,0.0,1.0
2019-01-28,52.61,52.72,52.6,52.61,55585,43.81572868058,43.9073411146204,43.8074002774855,43.81572868058,66741.4861753998,0.0,1.0
2019-01-29,52.67,52.74,52.6,52.74,89614,43.8656990991475,43.9239979208096,43.8074002774855,43.9239979208096,107600.459514658,0.0,1.0
2019-01-30,52.71,52.82,52.68,52.7,60049,43.8990127115258,43.9906251455662,43.8740275022421,43.8906843084312,72101.4572878759,0.0,1.0
2019-01-31,52.8,52.9,52.76,52.89,83797,43.973968339377,44.0572523703228,43.9406547269987,44.0489239672282,100615.927265269,0.0,1.0
2019-02-01,52.77,52.9,52.743,52.852,104685,43.9489831300933,44.0572523703228,43.9264964417379,44.0172760354688,125696.365571138,0.0,1.0
2019-02-04,52.77,52.89,52.7,52.75,399813,43.9489831300933,44.0489239672282,43.8906843084312,43.9323263239041,480059.61702339,0.0,1.0
2019-02-05,52.83,52.9,52.71,52.85,167536,43.9989535486608,44.0572523703228,43.8990127115258,44.0156103548499,201162.213328808,0.0,1.0
2019-02-06,52.8,52.94,52.7,52.82,141177,43.973968339377,44.0905659827011,43.8906843084312,43.9906251455662,169512.688563181,0.0,1.0
2019-02-07,52.92,53.05,52.88,53.03,69106,44.073909176512,44.1821784167415,44.0405955641337,44.1655216105524,82976.2911511591,0.0,1.0
2019-02-08,53.04,53.09,52.99,53.08,337437,44.1738500136469,44.2154920291198,44.132207998174,44.2071636260252,405164.106693683,0.0,1.0
2019-02-11,53.03,53.06,52.92,52.93,23708,44.1655216105524,44.1905068198361,44.073909176512,44.0822375796066,28466.4415624067,0.0,1.0
2019-02-12,53.05,53.15,52.96,53.15,70541,44.1821784167415,44.2654624476873,44.1072227888903,44.2654624476873,84699.3105387942,0.0,1.0
2019-02-13,52.92,53.07,52.9,53.05,61855,44.073909176512,44.1988352229307,44.0572523703228,44.1821784167415,74269.9402245094,0.0,1.0
2019-02-14,53.07,53.093,53.03,53.04,115432,44.1988352229307,44.2179905500482,44.1655216105524,44.1738500136469,138600.399967595,0.0,1.0
2019-02-15,53.1,53.13,53.04,53.13,77566,44.2238204322144,44.2488056414981,44.1738500136469,44.2488056414981,93134.3009207711,0.0,1.0
2019-02-19,53.165,53.219,53.12,53.12,60735,44.2779550523292,44.3229284290399,44.2404772384036,44.2404772384036,72925.1446048917,0.0,1.0
2019-02-20,53.145,53.215,53.01,53.19,129756,44.26129824614,44.3195970678021,44.1488648043632,44.2987760600656,155799.375374205,0.0,1.0
2019-02-21,52.9871,53.06,52.91,53.06,105988,44.2276514976379,44.2885001908893,44.1632971183556,44.2885001908893,126979.311915306,0.1175,1.0
2019-02-22,53.03,53.11,52.96,53.06,56884,44.2634595763825,44.3302345484005,44.2050314758668,44.2885001908893,68150.0847170458,0.0,1.0
2019-02-25,53.07,53.08,52.99,52.99,54872,44.2968470623915,44.3051939338937,44.2300720903736,44.2300720903736,65739.6007417505,0.0,1.0
2019-02-26,53.11,53.139,53.07,53.098,173524,44.3302345484005,44.354440475757,44.2968470623915,44.3202183025978,207891.064278895,0.0,1.0
2019-02-27,53.09,53.14,53.03,53.14,65889,44.313540805396,44.3552751629072,44.2634595763825,44.3552751629072,78938.5579762574,0.0,1.0
2019-02-28,53.073,53.13,53.04,53.09,65723,44.2993511238422,44.3469282914049,44.2718064478848,44.313540805396,78739.6810677589,0.0,1.0
2019-03-01,53.005,53.11,52.97,53.11,435264,44.2425923976269,44.3302345484005,44.2133783473691,44.3302345484005,521469.630727098,0.0,1.0
2019-03-04,53.07,53.11,52.99,53.0,80430,44.2968470623915,44.3302345484005,44.2300720903736,44.2384189618758,96359.4563285281,0.0,1.0
2019-03-05,53.09,53.11,53.045,53.05,106718,44.313540805396,44.3302345484005,44.2759798836359,44.280153319387,127853.891091233,0.0,1.0
2019-03-06,53.107,53.16,53.02,53.16,69288,44.3277304869498,44.3719689059117,44.2551127048803,44.3719689059117,83010.7423858144,0.0,1.0
2019-03-07,53.24,53.25,53.09,53.25,83806,44.4387438779296,44.4470907494318,44.313540805396,44.4470907494318,100404.085503775,0.0,1.0
2019-03-08,53.27,53.3,53.22,53.28,40107,44.4637844924363,44.488825106943,44.4220501349251,44.4721313639386,48050.3383683735,0.0,1.0
2019-03-11,53.318,53.37,53.17,53.24,123327,44.5038494756471,44.5472532074587,44.3803157774139,44.4387438779296,147752.364424075,0.0,1.0
2019-03-12,53.331,53.37,53.23,53.34,71088,44.5147004086,44.5472532074587,44.4303970064273,44.522212592952,85167.238983991,0.0,1.0
2019-03-13,53.31,53.37,53.3,53.37,147718,44.4971719784453,44.5472532074587,44.488825106943,44.5472532074587,176974.091383035,0.0,1.0
2019-03-14,53.32,53.39,53.303,53.36,47801,44.5055188499475,44.5639469504632,44.4913291683937,44.5389063359565,57268.1632719131,0.0,1.0
2019-03-15,53.39,53.43,53.31,53.31,49421,44.5639469504632,44.5973344364722,44.4971719784453,44.4971719784453,59209.0102102721,0.0,1.0
2019-03-18,53.39,53.47,53.36,53.36,78662,44.5639469504632,44.6307219224811,44.5389063359565,44.5389063359565,94241.2974476523,0.0,1.0
2019-03-19,53.39,53.4499,53.35,53.41,73602,44.5639469504632,44.6139447107616,44.5305594644542,44.5806406934677,88179.1458994445,0.0,1.0
2019-03-20,53.53,53.53,53.37,53.48,83299,44.6808031514946,44.6808031514946,44.5472532074587,44.6390687939834,99796.6722952885,0.0,1.0
2019-03-21,53.465,53.51,53.393,53.43,51838,44.7246242268813,44.7622676962577,44.6643946758791,44.6953459729219,61968.517744062,0.1175,1.0
2019-03-22,53.67,53.68,53.52,53.52,62019,44.8961111429294,44.9044763583464,44.7706329116747,44.7706329116747,74139.1547121606,0.0,1.0
2019-03-25,53.66,53.721,53.59,53.59,174668,44.8877459275124,44.938773741556,44.8291894195936,44.8291894195936,208802.751983484,0.0,1.0
2019-03-26,53.7,53.76,53.65,53.66,91673,44.9212067891804,44.9713980816822,44.8793807120955,44.8877459275124,109588.3314779,0.0,1.0
2019-03-27,53.86,53.89,53.79,53.83,69791,45.055050235852,45.080145882103,44.9964937279332,45.0299545896011,83430.0092958029,0.0,1.0
2019-03-28,53.84,53.89,53.79,53.8,68689,45.0383198050181,45.080145882103,44.9964937279332,45.0048589433501,82112.6493175252,0.0,1.0
2019-03-29,53.85,53.92,53.76,53.92,261792,45.046685020435,45.1052415283539,44.9713980816822,45.1052415283539,312953.088414937,0.0,1.0
2019-04-01,53.72,53.85,53.71,53.85,126915,44.9379372200143,45.046685020435,44.9295720045973,45.046685020435,151717.551400278,0.0,1.0
2019-04-02,53.71,53.81,53.71,53.76,108893,44.9295720045973,45.0132241587671,44.9295720045973,44.9713980816822,130173.575421585,0.0,1.0
2019-04-03,53.7,53.8,53.7,53.71,106125,44.9212067891804,45.0048589433501,44.9212067891804,44.9295720045973,126864.634931683,0.0,1.0
2019-04-04,53.63,53.806,53.6,53.76,131238,44.8626502812615,45.0098780726003,44.8375546350106,44.9713980816822,156885.380062796,0.0,1.0
2019-04-05,53.77,53.77,53.6,53.7,60652,44.9797632970992,44.9797632970992,44.8375546350106,44.9212067891804,72505.006717328,0.0,1.0
2019-04-08,53.72,53.78,53.658,53.78,50846,44.9379372200143,44.9881285125162,44.886072884429,44.9881285125162,60782.6546783166,0.0,1.0
2019-04-09,53.77,53.8,53.651,53.8,67976,44.9797632970992,45.0048589433501,44.8802172336372,45.0048589433501,81260.3102390208,0.0,1.0
2019-04-10,53.75,53.83,53.727,53.78,96145,44.9630328662653,45.0299545896011,44.9437928708062,44.9881285125162,114934.278685575,0.0,1.0
2019-04-11,53.81,53.82,53.74,53.81,159726,45.0132241587671,45.0215893741841,44.9546676508483,45.0132241587671,190940.689555694,0.0,1.0
2019-04-12,53.78,53.78,53.66,53.78,79138,44.9881285125162,44.9881285125162,44.8877459275124,44.9881285125162,94603.6605816115,0.0,1.0
2019-04-15,53.83,53.83,53.68,53.83,52922,45.0299545896011,45.0299545896011,44.9044763583464,45.0299545896011,63264.3600457434,0.0,1.0
2019-04-16,53.787,53.83,53.75,53.8,49704,44.9939841633081,45.0299545896011,44.9630328662653,45.0048589433501,59417.4776409363,0.0,1.0
2019-04-17,53.81,53.854,53.77,53.81,140205,45.0132241587671,45.0500311066018,44.9797632970992,45.0132241587671,167604.769287129,0.0,1.0
2019-04-18,53.82,53.84,53.75,53.82,85368,45.0215893741841,45.0383198050181,44.9630328662653,45.0215893741841,102051.167536847,0.0,1.0
2019-04-22,53.79,53.85,53.77,53.85,61403,44.9964937279332,45.046685020435,44.9797632970992,45.046685020435,73402.7720019799,0.0,1.0
2019-04-23,53.736,53.769,53.66,53.66,92569,45.049612845831,45.0772784187042,44.9858981931534,44.9858981931534,110417.991848743,0.1175,1.0
2019-04-24,53.83,53.86,53.78,53.84,162932,45.1284178109849,45.1535683317786,45.0865002763285,45.1368013179161,194348.261814424,0.0,1.0
2019-04-25,53.89,53.89,53.76,53.76,82450,45.1787188525724,45.1787188525724,45.069733262466,45.069733262466,98347.8640573937,0.0,1.0
2019-04-26,53.92,53.99,53.91,53.92,72129,45.2038693733662,45.2625539218851,45.195485866435,45.2038693733662,86036.7869811492,0.0,1.0
2019-04-29,53.935,54.02,53.87,53.95,61706,45.2164446337631,45.2877044426788,45.1619518387099,45.22901989416,73604.0424442151,0.0,1.0
2019-04-30,53.98,54.0,53.92,53.96,110487,45.2541704149538,45.2709374288163,45.2038693733662,45.2374034010913,131790.909109876,0.0,1.0
2019-05-01,54.0,54.064,53.91,53.99,132680,45.2709374288163,45.3245918731764,45.195485866435,45.2625539218851,158263.124355791,0.0,1.0
2019-05-02,54.0,54.06,53.88,54.06,189273,45.2709374288163,45.3212384704039,45.1703353456412,45.3212384704039,225768.287128382,0.0,1.0
2019-05-03,54.09,54.096,54.01,54.05,154556,45.3463889911977,45.3514190953564,45.2793209357476,45.3128549634726,184357.216218975,0.0,1.0
2019-05-06,54.17,54.189,54.07,54.08,101103,45.4134570466478,45.4293857098172,45.3296219773352,45.3380054842664,120597.502726436,0.0,1.0
2019-05-07,54.23,54.25,54.151,54.18,52815,45.4637580882353,45.4805251020979,45.3975283834784,45.421840553579,62998.6954541085,0.0,1.0
2019-05-08,54.22,54.313,54.14,54.26,167446,45.4553745813041,45.5333411957648,45.388306525854,45.4889086090291,199732.643359058,0.0,1.0
2019-05-09,54.31,54.38,54.22,54.38,88917,45.5308261436854,45.5895106922043,45.4553745813041,45.5895106922043,106061.81962876,0.0,1.0
2019-05-10,54.29,54.363,54.26,54.29,80334,45.5140591298229,45.5752587304211,45.4889086090291,45.5140591298229,95823.8606572064,0.0,1.0
2019-05-13,54.38,54.46,54.33,54.33,265167,45.5895106922043,45.6565787476544,45.547593157548,45.547593157548,316296.034790866,0.0,1.0
2019-05-14,54.45,54.469,54.36,54.44,69355,45.6481952407231,45.6641239038925,45.5727436783418,45.6398117337919,82727.90917769,0.0,1.0
2019-05-15,54.51,54.53,54.42,54.53,170843,45.6984962823107,45.7152632961732,45.6230447199293,45.7152632961732,203784.646927317,0.0,1.0
2019-05-16,54.4,54.532,54.4,54.45,44360,45.6062777060668,45.7169399975595,45.6062777060668,45.6481952407231,52913.4172175377,0.0,1.0
2019-05-17,54.55,54.61,54.51,54.61,52308,45.7320303100357,45.7823313516233,45.6984962823107,45.7823313516233,62393.9366053869,0.0,1.0
2019-05-20,54.56,54.56,54.5,54.55,73307,45.740413816967,45.740413816967,45.6901127753794,45.7320303100357,87441.9268702893,0.0,1.0
2019-05-21,54.33,54.42,54.33,54.42,95874,45.6460993639903,45.7217141061725,45.6460993639903,45.7217141061725,114113.461885622,0.1175,1.0
2019-05-22,54.35,54.41,54.3,54.33,116198,45.6629026400308,45.7133124681523,45.6208944499296,45.6460993639903,138303.982770985,0.0,1.0
2019-05-23,54.44,54.45,54.39,54.41,140247,45.738517382213,45.7469190202332,45.6965091921118,45.7133124681523,166928.162891637,0.0,1.0
2019-05-24,54.47,54.48,54.39,54.43,227391,45.7637222962737,45.772123934294,45.6965091921118,45.7301157441927,270650.793871471,0.0,1.0
2019-05-28,54.52,54.53,54.47,54.48,154784,45.805730486375,45.8141321243952,45.7637222962737,45.772123934294,184230.741228112,0.0,1.0
2019-05-29,54.53,54.582,54.53,54.56,88512,45.8141321243952,45.8578206421005,45.8141321243952,45.8393370384559,105350.884894968,0.0,1.0
2019-05-30,54.52,54.57,54.5,54.51,152388,45.805730486375,45.8477386764762,45.7889272103345,45.7973288483547,181378.916388448,0.0,1.0
2019-05-31,54.7,54.7,54.575,54.68,87081,45.9569599707394,45.9569599707394,45.8519394954863,45.9401566946989,103647.645602163,0.0,1.0
2019-06-03,54.69,54.81,54.67,54.71,557412,45.9485583327191,46.0493779889621,45.9317550566786,45.9653616087596,663456.33870067,0.0,1.0
2019-06-04,54.69,54.7,54.6501,54.68,89999,45.9485583327191,45.9569599707394,45.9150357970183,45.9401566946989,107120.777856813,0.0,1.0
2019-06-05,54.72,54.742,54.67,54.72,114076,45.9737632467798,45.9922468504244,45.9317550566786,45.9737632467798,135778.284811984,0.0,1.0
2019-06-06,54.75,54.79,54.7,54.75,214871,45.9989681608406,46.0325747129216,45.9569599707394,45.9989681608406,255748.937864545,0.0,1.0
2019-06-07,54.76,54.85,54.76,54.84,103814,46.0073697988608,46.082984541043,46.0073697988608,46.0745829030228,123563.999960301,0.0,1.0
2019-06-10,54.766,54.81,54.72,54.81,172439,46.012410781673,46.0493779889621,45.9737632467798,46.0493779889621,205244.500637239,0.0,1.0
2019-06-11,54.74,54.75,54.7,54.74,93250,45.9905665228203,45.9989681608406,45.9569599707394,45.9905665228203,110990.261393435,0.0,1.0
2019-06-12,54.73,54.76,54.7,54.73,97700,45.9821648848001,46.0073697988608,45.9569599707394,45.9821648848001,116286.84759398,0.0,1.0
2019-06-13,54.74,54.78,54.73,54.75,128212,45.9905665228203,46.0241730749013,45.9821648848001,45.9989681608406,152603.575268366,0.0,1.0
2019-06-14,54.65,54.65,54.6,54.62,41139,46.013671027376,46.013671027376,45.9715725177444,45.988411921597,48860.3995247933,0.1175,1.0
2019-06-17,54.64,54.65,54.6,54.6,95416,46.0052513254497,46.013671027376,45.9715725177444,45.9715725177444,113324.676853051,0.0,1.0
2019-06-18,54.67,54.78,54.66,54.71,113235,46.0305104312287,46.1231271524183,46.0220907293023,46.064189238934,134488.13389217,0.0,1.0
2019-06-19,54.68,54.725,54.63,54.67,154014,46.038930133155,46.0768187918235,45.9968316235234,46.0305104312287,182920.964836567,0.0,1.0
2019-06-20,54.725,54.7799,54.68,54.68,154923,46.0768187918235,46.123042955399,46.038930133155,46.038930133155,184000.575502067,0.0,1.0
2019-06-21,54.689,54.74,54.68,54.72,93636,46.0465078648887,46.089448344713,46.038930133155,46.0726089408603,111210.587761092,0.0,1.0
2019-06-24,54.73,54.744,54.712,54.73,136933,46.0810286427866,46.0928162254835,46.0658731793192,46.0810286427866,162634.023387261,0.0,1.0
2019-06-25,54.7,54.78,54.7,54.78,166336,46.0557695370077,46.1231271524183,46.0557695370077,46.1231271524183,197555.687191133,0.0,1.0
2019-06-26,54.78,54.79,54.72,54.79,85542,46.1231271524183,46.1315468543446,46.0726089408603,46.1315468543446,101597.42084518,0.0,1.0
2019-06-27,54.78,54.81,54.75,54.77,128409,46.1231271524183,46.1483862581972,46.0978680466393,46.1147074504919,152510.149555876,0.0,1.0
2019-06-28,54.77,54.79,54.73,54.79,122740,46.1147074504919,46.1315468543446,46.0810286427866,46.1315468543446,145777.132105135,0.0,1.0
2019-07-01,54.78,54.82,54.72,54.81,181332,46.1231271524183,46.1568059601236,46.0726089408603,46.1483862581972,215366.293945643,0.0,1.0
2019-07-02,54.86,54.86,54.79,54.81,93420,46.1904847678289,46.1904847678289,46.1315468543446,46.1483862581972,110954.046612854,0.0,1.0
2019-07-03,54.892,54.9,54.829,54.83,88108,46.2174278139931,46.2241635755342,46.1643836918573,46.1652256620499,104645.034671005,0.0,1.0
2019-07-05,54.8,54.841,54.78,54.78,76434,46.1399665562709,46.1744873341689,46.1231271524183,46.1231271524183,90779.9357611526,0.0,1.0
2019-07-08,54.88,54.91,54.83,54.88,75010,46.2073241716815,46.2325832774605,46.1652256620499,46.2073241716815,89088.6644875848,0.0,1.0
2019-07-09,54.89,54.91,54.87,54.89,187054,46.2157438736079,46.2325832774605,46.1989044697552,46.2157438736079,222162.258992943,0.0,1.0
2019-07-10,54.97,54.97,54.91,54.93,86878,46.2831014890185,46.2831014890185,46.2325832774605,46.2494226813132,103184.175354651,0.0,1.0
2019-07-11,54.95,54.98,54.92,54.98,98229,46.2662620851658,46.2915211909448,46.2410029793868,46.2915211909448,116665.650232649,0.0,1.0
2019-07-12,54.99,55.01,54.934,54.99,95224,46.2999408928711,46.3167802967238,46.2527905620837,46.2999408928711,113096.64027684,0.0,1.0
2019-07-15,54.984,55.02,54.922,55.0,70009,46.2948890717153,46.3251999986501,46.2426869197721,46.3083605947975,83149.0242915788,0.0,1.0
2019-07-16,55.01,55.04,54.91,54.99,228562,46.3167802967238,46.3420394025028,46.2325832774605,46.2999408928711,271460.916312643,0.0,1.0
2019-07-17,55.04,55.04,55.0,55.04,101161,46.3420394025028,46.3420394025028,46.3083605947975,46.3420394025028,120147.958781876,0.0,1.0
2019-07-18,55.04,55.09,55.02,55.06,131389,46.3420394025028,46.3841379121344,46.3251999986501,46.3588788063554,156049.467249157,0.0,1.0
2019-07-19,55.06,55.08,55.04,55.07,142860,46.3588788063554,46.3757182102081,46.3420394025028,46.3672985082817,169673.464987286,0.0,1.0
2019-07-22,55.12,55.19,55.043,55.12,281062,46.4093970179134,46.4683349313977,46.3445653130807,46.4093970179134,333814.667620444,0.0,1.0
2019-07-23,55.01,55.04,54.95,55.01,128547,46.4157117943581,46.4410248529626,46.3650856771492,46.4157117943581,152348.637920911,0.1175,1.0
2019-07-24,55.04,55.07,54.99,55.07,111992,46.4410248529626,46.466337911567,46.3988364219552,46.466337911567,132728.330167476,0.0,1.0
2019-07-25,55.04,55.1,55.0,55.1,90921,46.4410248529626,46.4916509701715,46.4072741081566,46.4916509701715,107755.844231348,0.0,1.0
2019-07-26,55.04,55.042,55.01,55.04,74884,46.4410248529626,46.4427123902029,46.4157117943581,46.4410248529626,88749.4488558228,0.0,1.0
2019-07-29,55.08,55.09,55.06,55.07,98531,46.4747755977685,46.48321328397,46.4579002253655,46.466337911567,116774.904455065,0.0,1.0
2019-07-30,55.14,55.14,55.05,55.05,164054,46.5254017149774,46.5254017149774,46.4494625391641,46.4494625391641,194430.079624395,0.0,1.0
2019-07-31,55.16,55.17,55.1,55.15,161168,46.5422770873804,46.5507147735819,46.4916509701715,46.5338394011789,191009.71066176,0.0,1.0
2019-08-01,55.3,55.32,55.11,55.11,241949,46.6604046942011,46.6772800666041,46.500088656373,46.500088656373,286748.042321691,0.0,1.0
2019-08-02,55.37,55.4,55.29,55.36,134592,46.7194684976115,46.744781556216,46.6519670079997,46.71103081141,159512.924261563,0.0,1.0
2019-08-05,55.46,55.55,55.46,55.53,200699,46.7954076734249,46.8713468492382,46.7954076734249,46.8544714768352,237860.232304829,0.0,1.0
2019-08-06,55.53,55.53,55.48,55.53,115075,46.8544714768352,46.8544714768352,46.8122830458278,46.8544714768352,136382.175459161,0.0,1.0
2019-08-07,55.7,55.75,55.65,55.75,157896,46.9979121422605,47.0401005732679,46.955723711253,47.0401005732679,187131.870313271,0.0,1.0
2019-08-08,55.68,55.743,55.61,55.71,193202,46.9810367698575,47.0341941929268,46.9219729664471,47.0063498284619,228975.095051582,0.0,1.0
2019-08-09,55.68,55.73,55.65,55.73,100003,46.9810367698575,47.0232252008649,46.955723711253,47.0232252008649,118519.458548273,0.0,1.0
2019-08-12,55.85,55.85,55.78,55.8,180502,47.1244774352827,47.1244774352827,47.0654136318723,47.0822890042753,213923.575361542,0.0,1.0
2019-08-13,55.85,55.87,55.725,55.87,183365,47.1244774352827,47.1413528076857,47.0190063577642,47.1413528076857,217316.68566647,0.0,1.0
2019-08-14,56.06,56.13,55.9,56.07,113619,47.3016688455138,47.3607326489242,47.1666658662901,47.3101065317153,134656.583910445,0.0,1.0
2019-08-15,56.2,56.222,56.002,56.13,246823,47.4197964523346,47.4383593619779,47.2527302655452,47.3607326489242,292524.50743738,0.0,1.0
2019-08-16,56.12,56.14,56.03,56.14,83179,47.3522949627227,47.3691703351257,47.2763557869094,47.3691703351257,98580.3430155774,0.0,1.0
2019-08-19,56.1,56.117,56.02,56.03,122859,47.3354195903198,47.3497636568623,47.2679181007079,47.2763557869094,145607.453354222,0.0,1.0
2019-08-20,56.09,56.1,56.043,56.09,96043,47.3269819041183,47.3354195903198,47.2873247789713,47.3269819041183,113826.228786654,0.0,1.0
2019-08-21,55.93,55.97,55.89,55.94,101076,47.2869028946612,47.3207215271623,47.2530842621601,47.2953575527865,119550.664855199,0.1125,1.0
2019-08-22,55.8,55.95,55.8,55.9,202642,47.1769923390327,47.3038122109118,47.1769923390327,47.2615389202854,239680.891879252,0.0,1.0
2019-08-23,55.98,55.98,55.88,55.91,109767,47.3291761852876,47.3291761852876,47.2446296040349,47.2699935784107,129830.205282764,0.0,1.0
2019-08-26,55.96,55.98,55.92,55.95,135552,47.3122668690371,47.3291761852876,47.278448236536,47.3038122109118,160328.185943765,0.0,1.0
2019-08-27,56.03,56.069,55.978,56.0,202856,47.371449475914,47.4044226426026,47.3274852536626,47.3460855015382,239934.006785649,0.0,1.0
2019-08-28,56.07,56.07,56.01,56.04,154286,47.4052681084151,47.4052681084151,47.3545401596634,47.3799041340393,182486.385272956,0.0,1.0
2019-08-29,56.07,56.07,55.969,56.06,114661,47.4052681084151,47.4052681084151,47.3198760613498,47.3968134502898,135618.730291682,0.0,1.0
2019-08-30,56.08,56.08,56.0,56.05,144037,47.4137227665404,47.4137227665404,47.3460855015382,47.3883587921645,170364.073704424,0.0,1.0
2019-09-03,56.1,56.109,56.04,56.04,199352,47.4306320827909,47.4382412751037,47.3799041340393,47.3799041340393,235789.545888378,0.0,1.0
2019-09-04,56.07,56.09,56.0,56.07,137156,47.4052681084151,47.4221774246656,47.3460855015382,47.4052681084151,162225.364961808,0.0,1.0
2019-09-05,55.903,56.05,55.865,55.99,184479,47.264075317723,47.3883587921645,47.231947616847,47.3376308434129,218198.059893766,0.0,1.0
2019-09-06,55.93,55.97,55.89,55.9,179589,47.2869028946612,47.3207215271623,47.2530842621601,47.2615389202854,212414.266004595,0.0,1.0
2019-09-09,55.8,55.88,55.74,55.88,276093,47.1769923390327,47.2446296040349,47.126264390281,47.2446296040349,326557.260990408,0.0,1.0
2019-09-10,55.65,55.86,55.63,55.86,177307,47.0501724671535,47.2277202877843,47.033263150903,47.2277202877843,209715.162189648,0.0,1.0
2019-09-11,55.61,55.68,55.53,55.6,145090,47.0163538346524,47.0755364415294,46.9487165696503,47.0078991765272,171609.540977491,0.0,1.0
2019-09-12,55.45,55.62,55.39,55.62,287641,46.8810793046481,47.0248084927777,46.8303513558964,47.0248084927777,340216.003696371,0.0,1.0
2019-09-13,55.32,55.496,55.26,55.48,164756,46.7711687490195,46.9199707320243,46.7204408002678,46.9064432790239,194870.09120744,0.0,1.0
2019-09-16,55.32,55.43,55.24,55.43,292119,46.7711687490195,46.8641699883975,46.7035314840173,46.8641699883975,345512.492251731,0.0,1.0
2019-09-17,55.27,55.33,55.151,55.24,161471,46.7288954583931,46.7796234071448,46.6282850267023,46.7035314840173,190984.659116248,0.0,1.0
2019-09-18,55.41,55.41,55.26,55.34,340179,46.847260672147,46.847260672147,46.7204408002678,46.78807806527,402356.895996842,0.0,1.0
2019-09-19,55.48,55.52,55.33,55.5,275640,46.9064432790239,46.940261911525,46.7796234071448,46.9233525952744,326021.461679203,0.0,1.0
2019-09-20,55.59,55.59,55.48,55.54,130509,46.9994445184019,46.9994445184019,46.9064432790239,46.9571712277755,154363.426724318,0.0,1.0
2019-09-23,55.63,55.65,55.58,55.6,148013,47.033263150903,47.0501724671535,46.9909898602766,47.0078991765272,175066.806731693,0.0,1.0
2019-09-24,55.76,55.76,55.55,55.72,149479,47.1431737065316,47.1431737065316,46.9656258859008,47.1093550740305,176800.762118508,0.0,1.0
2019-09-25,55.56,55.645,55.44,55.61,213190,47.0691954479354,47.1412055561621,46.9675341186742,47.1115543351276,251647.309610421,0.1125,1.0
2019-09-26,55.57,55.66,55.483,55.66,160762,47.0776672253738,47.1539132223197,47.0039627616595,47.1539132223197,189761.831172149,0.0,1.0
2019-09-27,55.51,55.523,55.45,55.52,231107,47.0268365607432,47.0378498714132,46.9760058961126,47.0353083381817,272796.354341834,0.0,1.0
2019-09-30,55.56,55.57,55.47,55.53,94441,47.0691954479354,47.0776672253738,46.9929494509895,47.0437801156201,111477.196711467,0.0,1.0
2019-10-01,55.57,55.59,55.39,55.47,125891,47.0776672253738,47.0946107802507,46.925175231482,46.9929494509895,148600.457123531,0.0,1.0
2019-10-02,55.69,55.69,55.59,55.62,142502,47.179328554635,47.179328554635,47.0946107802507,47.120026112566,168207.912726226,0.0,1.0
2019-10-03,55.83,55.859,55.68,55.72,227327,47.2979334387731,47.3225015933446,47.1708567771966,47.2047438869503,268334.480753357,0.0,1.0
2019-10-04,55.84,55.9,55.78,55.81,125606,47.3064052162115,47.3572358808421,47.2555745515809,47.2809898838962,148264.046019637,0.0,1.0
2019-10-07,55.83,55.89,55.75,55.89,121963,47.2979334387731,47.3487641034037,47.2301592192656,47.3487641034037,143963.885838997,0.0,1.0
2019-10-08,55.99,55.99,55.84,55.86,160642,47.433481877788,47.433481877788,47.3064052162115,47.3233487710884,189620.184391563,0.0,1.0
2019-10-09,55.87,55.967,55.87,55.88,115858,47.3318205485268,47.4139967896796,47.3318205485268,47.3402923259653,136757.605876655,0.0,1.0
2019-10-10,55.817,55.91,55.812,55.89,144705,47.2869201281031,47.3657076582806,47.2826842393839,47.3487641034037,170808.311539828,0.0,1.0
2019-10-11,55.65,55.84,55.53,55.78,153682,47.1454414448813,47.3064052162115,47.0437801156201,47.2555745515809,181404.671117541,0.0,1.0
2019-10-14,55.71,55.77,55.64,55.69,99561,47.1962721095119,47.2471027741425,47.1369696674429,47.179328554635,117520.792683161,0.0,1.0
2019-10-15,55.52,55.75,55.52,55.75,106498,47.0353083381817,47.2301592192656,47.0353083381817,47.2301592192656,125709.156990903,0.0,1.0
2019-10-16,55.589,55.69,55.55,55.69,368332,47.0937636025069,47.179328554635,47.060723670497,47.179328554635,434775.349891765,0.0,1.0
2019-10-17,55.535,55.588,55.467,55.51,88627,47.0480160043393,47.092916424763,46.990407917758,47.0268365607432,104614.410192048,0.0,1.0
2019-10-18,55.52,55.53,55.474,55.48,105465,47.0353083381817,47.0437801156201,46.9963381619649,47.0014212284279,124489.81428802,0.0,1.0
2019-10-21,55.42,55.5,55.42,55.5,154773,46.9505905637973,47.0183647833048,46.9505905637973,47.0183647833048,182692.476431041,0.0,1.0
2019-10-22,55.32,55.41,55.3,55.41,170482,46.9590623412358,47.0354599480816,46.94208509527,47.0354599480816,200835.872136194,0.11,1.0
2019-10-23,55.315,55.379,55.3,55.37,174205,46.9548180297443,47.0091452168347,46.94208509527,47.0015054561501,205221.742503524,0.0,1.0
2019-10-24,55.3,55.36,55.3,55.33,92765,46.94208509527,46.9930168331673,46.94208509527,46.9675509642187,109281.564497801,0.0,1.0
2019-10-25,55.27,55.36,55.24,55.36,134181,46.9166192263214,46.9930168331673,46.8911533573728,46.9930168331673,158071.574471831,0.0,1.0
2019-10-28,55.26,55.29,55.24,55.29,119915,46.9081306033386,46.9335964722872,46.8911533573728,46.9335964722872,141265.550657616,0.0,1.0
2019-10-29,55.22,55.32,55.22,55.26,137646,46.8741761114071,46.9590623412358,46.8741761114071,46.9081306033386,162153.508617089,0.0,1.0
2019-10-30,55.33,55.35,55.23,55.28,156279,46.9675509642187,46.9845282101844,46.8826647343899,46.9251078493043,184104.065306439,0.0,1.0
2019-10-31,55.415,55.48,55.38,55.46,385300,47.039704259573,47.0948803089617,47.009994079133,47.077903062996,453901.652573736,0.0,1.0
2019-11-01,55.4,55.461,55.359,55.46,93555,47.0269713250987,47.0787519252942,46.992167970869,47.077903062996,110212.221921972,0.0,1.0
2019-11-04,55.403,55.45,55.34,55.34,99224,47.0295179119936,47.0694144400131,46.9760395872015,46.9760395872015,116890.572475931,0.0,1.0
2019-11-05,55.33,55.46,55.29,55.29,188049,46.9675509642187,47.077903062996,46.9335964722872,46.9335964722872,221530.630326598,0.0,1.0
2019-11-06,55.32,55.39,55.3,55.37,128150,46.9590623412358,47.0184827021159,46.94208509527,47.0015054561501,150966.770769074,0.0,1.0
2019-11-07,55.14,55.29,55.11,55.29,196044,46.8062671275441,46.9335964722872,46.7808012585955,46.9335964722872,230949.119068688,0.0,1.0
2019-11-08,55.13,55.15,55.11,55.11,87318,46.7977785045613,46.814755750527,46.7808012585955,46.7808012585955,102864.740460507,0.0,1.0
2019-11-11,55.14,55.24,55.1,55.2,123423,46.8062671275441,46.8911533573728,46.7723126356126,46.8571988654413,145398.140839886,0.0,1.0
2019-11-12,55.16,55.18,55.1,55.18,120729,46.8232443735099,46.8402216194756,46.7723126356126,46.8402216194756,142224.481218724,0.0,1.0
2019-11-13,55.22,55.27,55.2,55.22,97319,46.8741761114071,46.9166192263214,46.8571988654413,46.8741761114071,114646.392231569,0.0,1.0
2019-11-14,55.32,55.32,55.25,55.31,155530,46.9590623412358,46.9590623412358,46.8996419803557,46.9505737182529,183221.707824534,0.0,1.0
2019-11-15,55.305,55.31,55.26,55.27,103090,46.9463294067615,46.9505737182529,46.9081306033386,46.9166192263214,121444.903617509,0.0,1.0
2019-11-18,55.38,55.38,55.29,55.33,90242,47.009994079133,47.009994079133,46.9335964722872,46.9675509642187,106309.350977314,0.0,1.0
2019-11-19,55.367,55.39,55.32,55.39,210075,46.9989588692553,47.0184827021159,46.9590623412358,47.0184827021159,247478.301750396,0.0,1.0
2019-11-20,55.47,55.51,55.38,55.38,143834,47.0863916859788,47.1203461779103,47.009994079133,47.009994079133,169443.265757308,0.0,1.0
2019-11-21,55.352,55.36,55.27,55.31,184691,47.0796007875925,47.0864051814049,47.009855751016,47.0438777200777,217143.222563055,0.11,1.0
2019-11-22,55.355,55.38,55.33,55.35,130245,47.0821524352721,47.1034161659357,47.0608887046086,47.0778996891394,153130.466686115,0.0,1.0
2019-11-25,55.38,55.4,55.34,55.4,167628,47.1034161659357,47.1204271504666,47.069394196874,47.1204271504666,197082.067408806,0.0,1.0
2019-11-26,55.47,55.48,55.39,55.44,177070,47.1799655963246,47.18847108859,47.1119216582011,47.1544491195283,208183.129763985,0.0,1.0
2019-11-27,55.42,55.49,55.41,55.49,169924,47.1374381349974,47.1969765808554,47.128932642732,47.1969765808554,199781.499644296,0.0,1.0
2019-11-29,55.44,55.48,55.403,55.48,40541,47.1544491195283,47.18847108859,47.1229787981462,47.18847108859,47664.4957573938,0.0,1.0
2019-12-02,55.319,55.46,55.29,55.37,339444,47.0515326631166,47.1714601040591,47.0268667355469,47.0949106736703,399088.012083392,0.0,1.0
2019-12-03,55.49,55.54,55.44,55.47,184652,47.1969765808554,47.2395040421826,47.1544491195283,47.1799655963246,217097.369837801,0.0,1.0
2019-12-04,55.43,55.48,55.41,55.48,124464,47.1459436272629,47.18847108859,47.128932642732,47.18847108859,146333.681950328,0.0,1.0
2019-12-05,55.51,55.51,55.38,55.48,142368,47.2139875653863,47.2139875653863,47.1034161659357,47.18847108859,167383.609974807,0.0,1.0
2019-12-06,55.48,55.54,55.46,55.54,67089,47.18847108859,47.2395040421826,47.1714601040591,47.2395040421826,78877.2688356921,0.0,1.0
2019-12-09,55.525,55.57,55.41,55.51,131224,47.2267458037844,47.2650205189788,47.128932642732,47.2139875653863,154281.48766109,0.0,1.0
2019-12-10,55.58,55.58,55.5,55.57,99976,47.2735260112443,47.2735260112443,47.2054820731208,47.2650205189788,117542.873334185,0.0,1.0
2019-12-11,55.64,55.67,55.56,55.62,113477,47.3245589648368,47.3500754416331,47.2565150267134,47.307547980306,133416.146248533,0.0,1.0
2019-12-12,55.52,55.688,55.51,55.64,97337,47.2224930576517,47.3653853277109,47.2139875653863,47.3245589648368,114440.172258638,0.0,1.0
2019-12-13,55.56,55.56,55.45,55.45,124640,47.3458226955004,47.3458226955004,47.2520854655417,47.2520854655417,146264.189863959,0.105,1.0
2019-12-16,55.509,55.54,55.43,55.54,150280,47.302362707065,47.3287795627806,47.2350423328219,47.3287795627806,176352.554980389,0.0,1.0
2019-12-17,55.535,55.56,55.5,55.55,137553,47.3245187796007,47.3458226955004,47.2946932973411,47.3373011291405,161417.507287846,0.0,1.0
2019-12-18,55.502,55.6,55.485,55.54,168114,47.2963976106131,47.3799089609399,47.2819109478013,47.3287795627806,197280.632339454,0.0,1.0
2019-12-19,55.492,55.56,55.44,55.56,130371,47.2878760442532,47.3458226955004,47.2435638991818,47.3458226955004,152989.479274343,0.0,1.0
2019-12-20,55.46,55.5,55.41,55.5,120431,47.2606070319016,47.2946932973411,47.2179992001022,47.2946932973411,141324.95707242,0.0,1.0
2019-12-23,55.482,55.5,55.38,55.38,224642,47.2793544778933,47.2946932973411,47.1924345010225,47.1924345010225,263615.854777114,0.0,1.0
2019-12-24,55.48,55.5,55.438,55.49,151755,47.2776501646213,47.2946932973411,47.2418595859099,47.2861717309812,178083.45741981,0.0,1.0
2019-12-26,55.54,55.559,55.32,55.5,167466,47.3287795627806,47.3449705388644,47.1413051028632,47.2946932973411,196520.208759289,0.0,1.0
2019-12-27,55.53,55.57,55.48,55.57,145831,47.3202579964208,47.3543442618603,47.2776501646213,47.3543442618603,171131.683825826,0.0,1.0
2019-12-30,55.54,55.59,55.423,55.55,142839,47.3287795627806,47.37138739458,47.22907723637,47.3373011291405,167620.592233457,0.0,1.0
2019-12-31,55.548,55.58,55.495,55.58,197512,47.3355968158685,47.3628658282202,47.2904325141612,47.3628658282202,231778.984823574,0.0,1.0
2020-01-02,55.59,55.65,55.505,55.63,181895,47.37138739458,47.4225167927393,47.2989540805211,47.4054736600196,213452.541842946,0.0,1.0
2020-01-03,55.73,55.73,55.62,55.62,120161,47.4906893236184,47.4906893236184,47.3969520936597,47.3969520936597,141008.113914018,0.0,1.0
2020-01-06,55.785,55.8,55.71,55.8,207339,47.5375579385977,47.5503402881375,47.4736461908986,47.5503402881375,243310.90229624,0.0,1.0
2020-01-07,55.905,55.91,55.8,55.8,200075,47.6398167349163,47.6440775180962,47.5503402881375,47.5503402881375,234786.647842038,0.0,1.0
2020-01-08,55.905,55.921,55.853,55.91,97694,47.6398167349163,47.6534512410921,47.5955045898449,47.6440775180962,114643.242655404,0.0,1.0
2020-01-09,55.942,55.96,55.9,55.93,226039,47.6713465304479,47.6866853498956,47.6355559517364,47.661120650816,265255.224748551,0.0,1.0
2020-01-10,55.97,56.03,55.92,56.03,122524,47.6952069162555,47.7463363144148,47.6525990844561,47.7463363144148,143781.078296628,0.0,1.0
2020-01-13,55.965,55.98,55.87,55.88,188224,47.6909461330756,47.7037284826154,47.6099912526567,47.6185128190166,220879.580174533,0.0,1.0
2020-01-14,56.035,56.04,55.987,56.0,139712,47.7505970975948,47.7548578807747,47.7096935790673,47.7207716153352,163951.079061885,0.0,1.0
2020-01-15,56.095,56.11,56.01,56.11,171044,47.801726495754,47.8145088452939,47.7292931816951,47.8145088452939,200718.96735471,0.0,1.0
2020-01-16,56.153,56.17,56.09,56.11,150933,47.8511515806414,47.8656382434532,47.7974657125741,47.8145088452939,177118.846026451,0.0,1.0
2020-01-17,56.097,56.16,56.03,56.14,171898,47.803430809026,47.8571166770933,47.7463363144148,47.8400735443735,201721.130529804,0.0,1.0
2020-01-21,56.21,56.23,56.13,56.23,166512,47.8997245088927,47.9167676416124,47.8315519780136,47.9167676416124,195400.696266267,0.0,1.0
2020-01-22,56.099,56.14,56.03,56.03,116461,47.8946115690768,47.9296153850865,47.8357027079871,47.8357027079871,136410.870136762,0.105,1.0
2020-01-23,56.2,56.22,56.12,56.12,240965,47.9808404816862,47.9979155138861,47.9125403528866,47.9125403528866,282242.513137487,0.0,1.0
2020-01-24,56.225,56.25,56.178,56.19,210279,48.0021842719361,48.0235280621859,47.9620579462663,47.9723029655862,246299.974768276,0.0,1.0
2020-01-27,56.37,56.39,56.31,56.35,133150,48.1259782553852,48.1430532875851,48.0747531587856,48.1089032231854,155958.710286791,0.0,1.0
2020-01-28,56.34,56.38,56.3,56.37,148068,48.1003657070854,48.1345157714852,48.0662156426856,48.1259782553852,173432.176603413,0.0,1.0
2020-01-29,56.43,56.44,56.38,56.44,189304,48.1772033519849,48.1857408680848,48.1345157714852,48.1857408680848,221731.939107252,0.0,1.0
2020-01-30,56.43,56.49,56.39,56.39,118072,48.1772033519849,48.2284284485846,48.1430532875851,48.1430532875851,138297.835831633,0.0,1.0
2020-01-31,56.5,56.52,56.41,56.5,212390,48.2369659646845,48.2540409968844,48.160128319785,48.2369659646845,248772.590896068,0.0,1.0
2020-02-03,56.495,56.5,56.425,56.48,131983,48.2326972066345,48.2369659646845,48.1729345939349,48.2198909324846,154591.802176354,0.0,1.0
2020-02-04,56.395,56.49,56.35,56.46,365294,48.1473220456351,48.2284284485846,48.1089032231854,48.2028159002847,427869.17848669,0.0,1.0
2020-02-05,56.3359,56.3698,56.324,56.36,152706,48.0968653254844,48.1258075050632,48.0867056813255,48.1174407392853,178864.670019186,0.0,1.0
2020-02-06,56.38,56.38,56.309,56.36,160718,48.1345157714852,48.1345157714852,48.0738994071756,48.1174407392853,188249.132556308,0.0,1.0
2020-02-07,56.46,56.48,56.35,56.42,245786,48.2028159002847,48.2198909324846,48.1089032231854,48.168665835885,287889.354611709,0.0,1.0
2020-02-10,56.45,56.46,56.352,56.45,116604,48.1942783841848,48.2028159002847,48.1106107264053,48.1942783841848,136578.366160578,0.0,1.0
2020-02-11,56.445,56.453,56.388,56.44,209508,48.1900096261348,48.1968396390148,48.1413457843651,48.1857408680848,245396.901800713,0.0,1.0
2020-02-12,56.425,56.45,56.38,56.45,215483,48.1729345939349,48.1942783841848,48.1345157714852,48.1942783841848,252395.424474115,0.0,1.0
2020-02-13,56.485,56.49,56.43,56.45,139946,48.2241596905346,48.2284284485846,48.1772033519849,48.1942783841848,163918.870971049,0.0,1.0
2020-02-14,56.535,56.54,56.482,56.54,182298,48.2668472710343,48.2711160290843,48.2215984357046,48.2711160290843,213525.805241166,0.0,1.0
2020-02-18,56.6,56.62,56.56,56.59,127557,48.322341125684,48.3394161578838,48.2881910612842,48.313803609584,149407.624544139,0.0,1.0
2020-02-19,56.6,56.61,56.59,56.61,184207,48.322341125684,48.3308786417839,48.313803609584,48.3308786417839,215761.818594058,0.0,1.0
2020-02-20,56.7,56.721,56.644,56.66,362826,48.4077162866834,48.4256450704933,48.3599061965237,48.3735662222836,424978.407949793,0.0,1.0
2020-02-21,56.755,56.77,56.666,56.67,194305,48.5443165442825,48.5571465107729,48.4681920764393,48.4716134008368,227169.338452636,0.105,1.0
2020-02-24,57.045,57.06,56.951,56.97,240071,48.7923625630974,48.8051925295879,48.7119614397574,48.7282127306453,280676.103299775,0.0,1.0
2020-02-25,57.09,57.113,57.01,57.01,146407,48.8308524625687,48.8505250778541,48.7624259746198,48.7624259746198,171169.971615939,0.0,1.0
2020-02-26,57.065,57.09,57.01,57.01,182650,48.8094691850847,48.8308524625687,48.7624259746198,48.7624259746198,213543.036300527,0.0,1.0
2020-02-27,57.13,57.238,57.07,57.23,350123,48.8650657065432,48.9574414652743,48.8137458405815,48.9505988164794,409342.066787022,0.0,1.0
2020-02-28,57.169,57.34,57.06,57.23,371360,48.8984236194183,49.0446852374092,48.8051925295879,48.9505988164794,434171.048237415,0.0,1.0
2020-03-02,57.08,57.25,57.08,57.14,275492,48.8222991515751,48.9677054384666,48.8222991515751,48.8736190175368,322088.136635668,0.0,1.0
2020-03-03,57.04,57.279,57.02,57.18,434804,48.7880859076006,48.9925100403481,48.7709792856134,48.9078322615113,508345.832770953,0.0,1.0
2020-03-04,57.09,57.17,57.055,57.15,152700,48.8308524625687,48.8992789505177,48.8009158740911,48.8821723285304,178527.356381552,0.0,1.0
2020-03-05,57.135,57.17,57.09,57.16,201660,48.86934236204,48.8992789505177,48.8308524625687,48.8907256395241,235768.347661453,0.0,1.0
2020-03-06,57.275,57.29,57.14,57.29,147413,48.9890887159507,49.0019186824411,48.8736190175368,49.0019186824411,172346.124337091,0.0,1.0
2020-03-09,57.22,57.495,56.97,57.19,157717,48.9420455054858,49.1772615578103,48.7282127306453,48.9163855725049,184392.921194691,0.0,1.0
2020-03-10,56.78,57.22,56.54,57.22,199231,48.5656998217666,48.9420455054858,48.3604203579197,48.9420455054858,232928.511717439,0.0,1.0
2020-03-11,55.78,56.741,55.78,56.48,370788,47.7103687224047,48.5323419088914,47.7103687224047,48.309100491958,433502.301362167,0.0,1.0
2020-03-12,52.84,54.71,51.52,54.65,463471,45.1956952902808,46.7951644460875,44.0666582391232,46.7438445801258,541861.508772196,0.0,1.0
2020-03-13,53.48,53.9,53.3,53.3,471614,45.7431071938724,46.1023462556044,45.5891475959873,45.5891475959873,551381.798641319,0.0,1.0
2020-03-16,52.85,53.49,50.7,50.7,400167,45.2042486012744,45.751660504866,43.3652867376464,43.3652867376464,467850.403543789,0.0,1.0
2020-03-17,53.271,53.8,52.7,52.76,478943,45.5643429941058,46.0168131456682,45.0759489363702,45.1272688023319,559950.410264896,0.0,1.0
2020-03-18,51.99,53.0,51.85,52.96,608463,44.4686638558232,45.3325482661787,44.3489175019126,45.2983350222042,711377.150268425,0.0,1.0
2020-03-19,51.38,52.275,50.88,50.88,548416,43.9469118852125,44.7124332191414,43.5192463355316,43.5192463355316,641173.927160087,0.0,1.0
2020-03-20,49.58,50.642,49.26,49.47,517577,42.4073159063611,43.3156775338834,42.1336099545653,42.3132294854313,605118.883653534,0.0,1.0
2020-03-23,49.3,50.21,48.96,49.33,546655,42.1678231985398,42.9461744989591,41.8770106247568,42.1934831315207,639115.075329125,0.0,1.0
2020-03-24,51.087,51.2,49.58,50.43,550112,43.6962998730995,43.7929522873274,42.4073159063611,43.1343473408187,643156.785027953,0.0,1.0
2020-03-25,52.91,53.0,51.14,51.14,436100,45.2555684672361,45.3325482661787,43.7416324213657,43.7416324213657,509861.035481303,0.0,1.0
2020-03-26,54.155,54.31,53.31,53.31,237294,46.4102654513747,46.5430988212383,45.6861093382473,45.6861093382473,276892.546186015,0.105,1.0
2020-03-27,54.38,54.46,53.89,54.06,1335848,46.6030880850476,46.6716472436869,46.1831632383821,46.3288514504905,1558768.25388546,0.0,1.0
2020-03-30,54.29,54.5,54.26,54.39,201977,46.5259590315784,46.7059268230065,46.5002493470887,46.6116579798775,235682.005448991,0.0,1.0
2020-03-31,54.07,54.26,53.813,54.16,210879,46.3374213453204,46.5002493470887,46.1171750481918,46.4145503987896,246069.530823202,0.0,1.0
2020-04-01,52.61,53.75,52.5,53.67,217318,45.0862167001536,46.0631847107633,44.9919478570246,45.994625552124,253583.041931328,0.0,1.0
2020-04-02,52.19,52.42,52.106,52.39,129711,44.7262811172974,44.9233886983854,44.6542940007262,44.8976790138956,151356.583218852,0.0,1.0
2020-04-03,52.46,52.64,52.13,52.33,171695,44.957668277705,45.1119263846434,44.674861748318,44.8462596449162,200346.682669633,0.0,1.0
2020-04-06,52.83,53.06,52.515,52.52,170164,45.2747543864117,45.4718619674996,45.0048026992695,45.0090876466845,198560.196335336,0.0,1.0
2020-04-07,53.022,53.2,52.918,53.2,146952,45.4392963671459,45.5918404951183,45.3501694609149,45.5918404951183,171474.683081441,0.0,1.0
2020-04-08,53.33,53.41,52.96,52.97,255533,45.7032491279071,45.7718082865464,45.3861630192005,45.3947329140304,298175.187760968,0.0,1.0
2020-04-09,53.769,53.89,53.3,53.67,275206,46.0794675109402,46.1831632383821,45.6775394434174,45.994625552124,321131.128750278,0.0,1.0
2020-04-13,53.82,53.989,53.47,53.61,338637,46.1231739745727,46.2680051971982,45.8232276555259,45.9432061831446,395147.206262247,0.0,1.0
2020-04-14,53.865,53.98,53.71,53.98,205280,46.1617385013073,46.2602922918512,46.0289051314437,46.2602922918512,239536.195104239,0.0,1.0
2020-04-15,53.905,53.98,53.68,53.68,203962,46.1960180806269,46.2602922918512,46.003195446954,46.003195446954,237998.253243622,0.0,1.0
2020-04-16,53.76,54.0,53.7,53.7,253187,46.0717546055932,46.2774320815111,46.0203352366138,46.0203352366138,295437.697924089,0.0,1.0
2020-04-17,53.915,53.97,53.75,53.9,226787,46.2045879754568,46.2517223970213,46.0631847107633,46.191733133212,264632.185693224,0.0,1.0
2020-04-20,53.831,53.98,53.73,53.94,176317,46.1326008588856,46.2602922918512,46.0460449211035,46.2260127125316,205739.981060961,0.0,1.0
2020-04-21,53.61,53.828,53.24,53.54,182606,46.0331900788586,46.220379697161,45.7154829285289,45.9730833206882,212661.943333273,0.105,1.0
2020-04-22,53.2,53.54,53.2,53.47,377723,45.6811362095743,45.9730833206882,45.6811362095743,45.9129765625177,439894.128460586,0.0,1.0
2020-04-23,53.12,53.319,52.87,53.11,263895,45.6124427716652,45.7833176984642,45.3977757781991,45.6038560919266,307330.665673274,0.0,1.0
2020-04-24,53.01,53.12,52.83,52.84,111864,45.5179892945401,45.6124427716652,45.3634290592446,45.3720157389832,130276.199188598,0.0,1.0
2020-04-27,52.913,53.04,52.81,53.04,187174,45.4346985010753,45.5437493337561,45.3462556997673,45.5437493337561,217981.81101093,0.0,1.0
2020-04-28,52.68,53.0,52.58,53.0,277764,45.234628863165,45.5094026148015,45.1487620657785,45.5094026148015,323482.426798808,0.0,1.0
2020-04-29,52.58,52.73,52.472,52.565,153800,45.1487620657785,45.2775622618582,45.0560259246012,45.1358820461706,179114.634155818,0.0,1.0
2020-04-30,52.605,52.74,52.43,52.45,314865,45.1702287651251,45.2861489415968,45.0199618696989,45.0371352291762,366690.047356773,0.0,1.0
2020-05-01,52.76,53.0,52.579,52.78,904051,45.3033223010741,45.5094026148015,45.1479033978047,45.3204956605514,1052852.8226476,0.0,1.0
2020-05-04,52.89,52.93,52.73,52.89,174886,45.4149491376764,45.449295856631,45.2775622618582,45.4149491376764,203671.273790471,0.0,1.0
2020-05-05,53.02,53.03,52.85,52.91,110952,45.5265759742788,45.5351626540174,45.3806024187219,45.4321224971537,129214.089004267,0.0,1.0
2020-05-06,52.975,53.11,52.95,53.11,243235,45.4879359154549,45.6038560919266,45.4664692161083,45.6038560919266,283270.143295776,0.0,1.0
2020-05-07,53.1,53.13,53.0,53.12,138316,45.5952694121879,45.6210294514038,45.5094026148015,45.6124427716652,161082.052912199,0.0,1.0
2020-05-08,53.2,53.3,53.04,53.3,126551,45.6811362095743,45.7670030069607,45.5437493337561,45.7670030069607,147380.598615429,0.0,1.0
2020-05-11,53.245,53.32,53.14,53.14,91351,45.7197762683982,45.784176366438,45.6296161311425,45.6296161311425,106386.872202654,0.0,1.0
2020-05-12,53.29,53.37,53.2,53.37,81005,45.7584163272221,45.8271097651312,45.6811362095743,45.8271097651312,94337.9775018989,0.0,1.0
2020-05-13,53.4,53.41,53.25,53.36,65676,45.8528698043472,45.8614564840858,45.7240696082675,45.8185230853926,76485.9084058355,0.0,1.0
2020-05-14,53.49,53.5,53.32,53.38,145011,45.9301499219949,45.9387366017336,45.784176366438,45.8356964448699,168879.013092128,0.0,1.0
2020-05-15,53.55,53.6,53.46,53.46,115062,45.9816700004268,46.02460339912,45.904389882779,45.904389882779,134000.572400759,0.0,1.0
2020-05-18,53.59,53.65,53.56,53.59,72151,46.0160167193814,46.0675367978132,45.9902566801654,46.0160167193814,84026.6577956854,0.0,1.0
2020-05-19,53.66,53.68,53.55,53.66,106700,46.0761234775519,46.0932968370291,45.9816700004268,46.0761234775519,124262.233188724,0.0,1.0
2020-05-20,53.805,53.84,53.69,53.69,156911,46.2006303337622,46.2306837128474,46.1018835167678,46.1018835167678,182737.687646447,0.0,1.0
2020-05-21,53.89,53.91,53.728,53.73,118176,46.3637772487963,46.380984069078,46.2244020045153,46.2261226865435,137359.486605793,0.105,1.0
2020-05-22,54.015,54.085,53.85,53.87,114633,46.4713198755564,46.531543746542,46.3293636082331,46.3465704285147,133241.352119566,0.0,1.0
2020-05-26,54.05,54.1,54.0,54.07,72762,46.5014318110492,46.5444488617532,46.4584147603452,46.5186386313308,84573.4410067247,0.0,1.0
2020-05-27,54.09,54.15,54.02,54.04,128523,46.5358454516124,46.5874659124573,46.4756215806268,46.4928284009084,149386.113060489,0.0,1.0
2020-05-28,54.16,54.19,54.07,54.15,174013,46.5960693225981,46.6218795530205,46.5186386313308,46.5874659124573,202260.49572446,0.0,1.0
2020-05-29,54.15,54.25,54.12,54.25,117077,46.5874659124573,46.6735000138653,46.5616556820349,46.6735000138653,136082.086154095,0.0,1.0
2020-06-01,54.3,54.3,54.17,54.19,155317,46.7165170645693,46.7165170645693,46.6046727327389,46.6218795530205,180529.577758191,0.0,1.0
2020-06-02,54.305,54.33,54.25,54.33,111137,46.7208187696397,46.7423272949918,46.6735000138653,46.7423272949918,129177.847134004,0.0,1.0
2020-06-03,54.29,54.37,54.26,54.26,137417,46.7079136544285,46.776740935555,46.6821034240061,46.6821034240061,159723.874313805,0.0,1.0
2020-06-04,54.38,54.46,54.332,54.34,109243,46.7853443456958,46.8541716268222,46.7440479770199,46.7509307051326,126976.394490223,0.0,1.0
2020-06-05,54.48,54.568,54.38,54.5,120738,46.8713784471038,46.9470884563429,46.7853443456958,46.8885852673854,140337.375556883,0.0,1.0
2020-06-08,54.64,54.66,54.49,54.63,156570,47.0090330093567,47.0262398296383,46.8799818572446,47.0004295992159,181985.976999297,0.0,1.0
2020-06-09,54.72,54.74,54.55,54.56,176523,47.0778602904831,47.0950671107647,46.9316023180895,46.9402057282303,205177.94352588,0.0,1.0
2020-06-10,54.71,54.799,54.678,54.79,131419,47.0692568803423,47.1458272305955,47.0417259678918,47.1380841614688,152752.220165234,0.0,1.0
2020-06-11,54.835,54.88,54.78,54.88,262843,47.1767995071024,47.215514852736,47.129480751328,47.215514852736,305510.251979474,0.0,1.0
2020-06-12,54.879,54.92,54.844,54.86,89179,47.2146545117219,47.2499284932992,47.1845425762291,47.1983080324544,103655.40935569,0.0,1.0
2020-06-15,54.91,54.97,54.86,54.86,99433,47.2413250831584,47.2929455440033,47.1983080324544,47.1983080324544,115573.939138859,0.0,1.0
2020-06-16,54.931,54.96,54.88,54.89,156820,47.2593922444541,47.2843421338624,47.215514852736,47.2241182628768,182276.559449638,0.0,1.0
2020-06-17,54.928,54.98,54.91,54.94,96834,47.2568112214119,47.3015489541441,47.2413250831584,47.2671353135808,112553.043985118,0.0,1.0
2020-06-18,54.87,54.97,54.81,54.9,116180,47.2069114425952,47.2929455440033,47.1552909817504,47.2327216730176,135039.476322274,0.0,1.0
2020-06-19,54.89,55.0,54.85,54.85,74405,47.2241182628768,47.3187557744257,47.1897046223136,47.1897046223136,86483.1488703629,0.0,1.0
2020-06-22,55.04,55.07,54.95,55.07,90938,47.3531694149889,47.3789796454113,47.2757387237216,47.3789796454113,105699.947476286,0.0,1.0
2020-06-23,55.045,55.06,54.95,54.96,89514,47.3574711200593,47.3703762352705,47.2757387237216,47.2843421338624,104044.789839146,0.0,1.0
2020-06-24,54.98,55.08,54.98,55.06,81939,47.3015489541441,47.3875830555521,47.3015489541441,47.3703762352705,95240.1415938265,0.0,1.0
2020-06-25,54.9,55.0,54.87,54.87,123671,47.3230574794961,47.4092561269997,47.297197885245,47.297197885245,143472.088694644,0.105,1.0
2020-06-26,54.975,54.99,54.89,54.99,56431,47.3877064651238,47.4006362622493,47.3144376147457,47.4006362622493,65466.224394785,0.0,1.0
2020-06-29,54.96,55.0,54.9001,54.91,86465,47.3747766679982,47.4092561269997,47.3231436781436,47.3316773442464,100308.998463524,0.0,1.0
2020-06-30,55.011,55.03,54.95,55.0,225432,47.4187379782251,47.4351157212508,47.3661568032479,47.4092561269997,261526.145164275,0.0,1.0
2020-07-01,55.035,55.06,54.97,54.97,106640,47.439425653626,47.4609753155019,47.3833965327486,47.3833965327486,123714.23808651,0.0,1.0
2020-07-02,55.07,55.08,54.99,54.99,121909,47.4695951802522,47.4782150450026,47.4006362622493,47.4006362622493,141427.973095353,0.0,1.0
2020-07-06,55.067,55.11,55.01,55.08,110195,47.4670092208271,47.5040746392537,47.4178759917501,47.4782150450026,127838.432726398,0.0,1.0
2020-07-07,55.13,55.15,55.02,55.02,131350,47.5213143687544,47.5385540982551,47.4264958565004,47.4264958565004,152380.581139002,0.0,1.0
2020-07-08,55.17,55.179,55.08,55.15,126728,47.5557938277559,47.5635517060312,47.4782150450026,47.5385540982551,147018.548051644,0.0,1.0
2020-07-09,55.25,55.25,55.12,55.13,70418,47.6247527457588,47.6247527457588,47.5126945040041,47.5213143687544,81692.6970890463,0.0,1.0
2020-07-10,55.31,55.33,55.23,55.23,62670,47.676471934261,47.6937116637617,47.6075130162581,47.6075130162581,72704.1569850114,0.0,1.0
2020-07-13,55.3,55.399,55.27,55.29,114900,47.6678520695106,47.7531887305392,47.6419924752595,47.6592322047602,133296.75502757,0.0,1.0
2020-07-14,55.39,55.45,55.33,55.33,137676,47.7454308522639,47.7971500407661,47.6937116637617,47.6937116637617,159719.443387082,0.0,1.0
2020-07-15,55.47,55.499,55.39,55.39,71835,47.8143897702668,47.8393873780428,47.7454308522639,47.7454308522639,83336.574389952,0.0,1.0
2020-07-16,55.58,55.6,55.45,55.45,56944,47.9092082825208,47.9264480120215,47.7971500407661,47.7971500407661,66061.3613428193,0.0,1.0
2020-07-17,55.595,55.62,55.492,55.6,72139,47.9221380796463,47.9436877415222,47.8333534727176,47.9264480120215,83689.2481369354,0.0,1.0
2020-07-20,55.66,55.73,55.57,55.65,60150,47.9781672005237,48.0385062537762,47.9005884177704,47.9695473357733,69780.6772402814,0.0,1.0
2020-07-21,55.62,55.62,55.5,55.51,138734,48.0320413552135,48.0320413552135,47.9284123555258,47.9370481054998,160650.783566217,0.1025,1.0
2020-07-22,55.64,55.679,55.58,55.58,103750,48.0493128551614,48.0829922800599,47.9974983553176,47.9974983553176,120140.11558086,0.0,1.0
2020-07-23,55.6559,55.7291,55.58,55.67,129457,48.06304369762,48.1262573874295,47.9974983553176,48.0752201050833,149908.230773508,0.0,1.0
2020-07-24,55.72,55.74,55.61,55.69,108055,48.1183988549532,48.1356703549011,48.0234056052395,48.0924916050312,125125.20664183,0.0,1.0
2020-07-27,55.78,55.8099,55.66,55.74,77787,48.170213354797,48.1960342472191,48.0665843551093,48.1356703549011,90075.5582716951,0.0,1.0
2020-07-28,55.825,55.84,55.71,55.74,62839,48.2090742296798,48.2220278546408,48.1097631049792,48.1356703549011,72766.1178119101,0.0,1.0
2020-07-29,55.8691,55.89,55.796,55.85,105842,48.247157887065,48.2652066045106,48.1840305547553,48.2306636046147,122562.603501777,0.0,1.0
2020-07-30,55.95,55.98,55.8356,55.91,74036,48.3170211043544,48.3429283542763,48.2182281246522,48.2824781044586,85731.9864785018,0.0,1.0
2020-07-31,56.01,56.02,55.911,55.97,140620,48.3688356041982,48.3774713541722,48.283341679456,48.3342926043024,162834.728221499,0.0,1.0
2020-08-03,55.9809,56.05,55.91,56.0,83143,48.343705571774,48.4033786040941,48.2824781044586,48.3601998542243,96277.6831782116,0.0,1.0
2020-08-04,56.08,56.09,55.99,56.04,97357,48.429285854016,48.43792160399,48.3515641042503,48.3947428541201,112737.168507044,0.0,1.0
2020-08-05,56.12,56.13,56.021,56.06,99324,48.4638288539119,48.4724646038859,48.3783349291696,48.4120143540681,115014.909300755,0.0,1.0
2020-08-06,56.22,56.22,56.1,56.1,48016,48.5501863536516,48.5501863536516,48.446557353964,48.446557353964,55601.4244793309,0.0,1.0
2020-08-07,56.25,56.26,56.192,56.25,153668,48.5760936035735,48.5847293535475,48.5260062537245,48.5760936035735,177944.012347755,0.0,1.0
2020-08-10,56.28,56.29,56.21,56.27,90699,48.6020008534954,48.6106366034694,48.5415506036776,48.5933651035214,105027.357523551,0.0,1.0
2020-08-11,56.2971,56.34,56.24,56.29,173006,48.6167679859509,48.6538153533392,48.5674578535995,48.6106366034694,200336.97191501,0.0,1.0
2020-08-12,56.29,56.33,56.2101,56.33,99486,48.6106366034694,48.6451796033652,48.5416369611774,48.6451796033652,115202.501577614,0.0,1.0
2020-08-13,56.2437,56.33,56.21,56.29,83083,48.5706530810899,48.6451796033652,48.5415506036776,48.6106366034694,96208.2045571528,0.0,1.0
2020-08-14,56.19,56.27,56.18,56.25,82249,48.5242791037297,48.5933651035214,48.5156433537557,48.5760936035735,95242.4517244353,0.0,1.0
2020-08-17,56.225,56.2494,56.18,56.21,121793,48.5545042286386,48.5755754585751,48.5156433537557,48.5415506036776,141033.494910262,0.0,1.0
2020-08-18,56.16,56.25,56.13,56.15,95867,48.4983718538078,48.5760936035735,48.4724646038859,48.4897361038338,111011.78275075,0.0,1.0
2020-08-19,56.09,56.2,56.0201,56.13,120958,48.43792160399,48.5329148537037,48.377557711672,48.4724646038859,140066.584100527,0.0,1.0
2020-08-20,55.97,56.13,55.91,56.13,114984,48.3342926043024,48.4724646038859,48.2824781044586,48.4724646038859,133148.829397105,0.0,1.0
2020-08-21,55.93,55.951,55.8,55.94,87779,48.3882660416397,48.406434351793,48.2757955502144,48.3969176179031,101460.123943586,0.1025,1.0
2020-08-24,55.9594,55.97,55.81,55.82,177355,48.4137016758543,48.4228723466936,48.2844471264779,48.2930987027414,204997.326034869,0.0,1.0
2020-08-25,55.81,55.96,55.77,55.89,137815,48.2844471264779,48.4142207704301,48.249840821424,48.3536597365858,159294.67163314,0.0,1.0
2020-08-26,55.83,55.86,55.74,55.85,97342,48.3017502790049,48.3277050077953,48.2238860926336,48.3190534315318,112513.601031187,0.0,1.0
2020-08-27,55.7,55.8499,55.7,55.75,112788,48.1892797875797,48.3189669157692,48.1892797875797,48.232537668897,130366.995059744,0.0,1.0
2020-08-28,55.74,55.78,55.64,55.76,81303,48.2238860926336,48.2584923976875,48.1373703299988,48.2411892451605,93974.7827724787,0.0,1.0
2020-08-31,55.76,55.77,55.7014,55.74,96802,48.2411892451605,48.249840821424,48.1904910082565,48.2238860926336,111889.437314017,0.0,1.0
2020-09-01,55.7283,55.7777,55.71,55.75,177596,48.2137637484053,48.2565025351469,48.1979313638431,48.232537668897,205275.887990125,0.0,1.0
2020-09-02,55.7146,55.7595,55.64,55.75,96073,48.2019110889243,48.2407566663474,48.1373703299988,48.232537668897,111046.816295836,0.0,1.0
2020-09-03,55.735,55.76,55.66,55.75,181502,48.2195603045018,48.2411892451605,48.1546734825257,48.232537668897,209790.672210994,0.0,1.0
2020-09-04,55.75,55.76,55.66,55.66,79224,48.232537668897,48.2411892451605,48.1546734825257,48.1546734825257,91571.7524613712,0.0,1.0
2020-09-08,55.77,55.8,55.69,55.71,66372,48.249840821424,48.2757955502144,48.1806282113162,48.1979313638431,76716.6559927058,0.0,1.0
2020-09-09,55.76,55.79,55.7,55.79,118006,48.2411892451605,48.267143973951,48.1892797875797,48.267143973951,136398.265941591,0.0,1.0
2020-09-10,55.7501,55.8,55.72,55.72,139773,48.2326241846597,48.2757955502144,48.2065829401066,48.2065829401066,161557.843037252,0.0,1.0
2020-09-11,55.7586,55.79,55.7105,55.78,93683,48.2399780244836,48.267143973951,48.1983639426563,48.2584923976875,108284.313917987,0.0,1.0
2020-09-14,55.765,55.8,55.72,55.79,81546,48.2455150332923,48.2757955502144,48.2065829401066,48.267143973951,94255.6564452056,0.0,1.0
2020-09-15,55.786,55.8,55.72,55.72,112471,48.2636833434456,48.2757955502144,48.2065829401066,48.2065829401066,130000.58784059,0.0,1.0
2020-09-16,55.8,55.81,55.72,55.8,85226,48.2757955502144,48.2844471264779,48.2065829401066,48.2757955502144,98509.2165918513,0.0,1.0
2020-09-17,55.7852,55.81,55.72,55.8,109415,48.2629912173445,48.2844471264779,48.2065829401066,48.2757955502144,126468.283544897,0.0,1.0
2020-09-18,55.79,55.8,55.7335,55.78,90885,48.267143973951,48.2757955502144,48.2182625680623,48.2584923976875,105050.221176054,0.0,1.0
2020-09-21,55.79,55.82,55.736,55.82,223382,48.267143973951,48.2930987027414,48.2204254621282,48.2930987027414,258198.036053797,0.0,1.0
2020-09-22,55.8011,55.84,55.75,55.81,101046,48.2767472236034,48.3104018552684,48.232537668897,48.2844471264779,116794.901787485,0.0,1.0
2020-09-23,55.825,55.84,55.79,55.81,128257,48.2974244908731,48.3104018552684,48.267143973951,48.2844471264779,148246.973839217,0.0,1.0
2020-09-24,55.71,55.75,55.69,55.74,118656,48.2866100205438,48.3212799972234,48.269275032204,48.3126125030535,136897.698082089,0.1025,1.0
2020-09-25,55.7,55.72,55.6681,55.71,109101,48.2779425263739,48.2952775147137,48.2502932199719,48.2866100205438,125873.750661189,0.0,1.0
2020-09-28,55.6958,55.73,55.65,55.66,120093,48.2743021788225,48.3039450088836,48.2346050555244,48.2432725496943,138555.616705201,0.0,1.0
2020-09-29,55.705,55.75,55.68,55.72,121264,48.2822762734588,48.3212799972234,48.2606075380341,48.2952775147137,139906.641553959,0.0,1.0
2020-09-30,55.605,55.7,55.5758,55.7,143102,48.1956013317598,48.2779425263739,48.1702922487837,48.2779425263739,165101.928186886,0.0,1.0
2020-10-01,55.6,55.64,55.55,55.62,294328,48.1912675846748,48.2259375613545,48.1479301138253,48.2086025730146,339576.807587524,0.0,1.0
2020-10-02,55.6,55.63,55.55,55.62,103921,48.1912675846748,48.2172700671846,48.1479301138253,48.2086025730146,119897.398213228,0.0,1.0
2020-10-05,55.5604,55.63,55.53,55.61,89251,48.156944307762,48.2172700671846,48.1305951254855,48.1999350788447,102972.091183965,0.0,1.0
2020-10-06,55.53,55.62,55.49,55.62,136359,48.1305951254855,48.2086025730146,48.0959251488059,48.2086025730146,157322.286380593,0.0,1.0
2020-10-07,55.4372,55.5,55.3911,55.41,88029,48.0501607795888,48.1045926429758,48.0102036314655,48.0265851954466,101562.225799523,0.0,1.0
2020-10-08,55.3991,55.44,55.38,55.44,75505,48.0171376268014,48.0525876779563,48.0005827129369,48.0525876779563,87112.8362129869,0.0,1.0
2020-10-09,55.39,55.45,55.35,55.39,124555,48.0092502071068,48.0612551721263,47.9745802304272,48.0092502071068,143703.586709603,0.0,1.0
2020-10-12,55.44,55.48,55.405,55.44,61888,48.0525876779563,48.087257654636,48.0222514483617,48.0525876779563,71402.4131852107,0.0,1.0
2020-10-13,55.4731,55.4899,55.41,55.41,79864,48.0812770836587,48.0958384738642,48.0265851954466,48.0265851954466,92141.9714100256,0.0,1.0
2020-10-14,55.48,55.49,55.4501,55.48,167775,48.087257654636,48.0959251488059,48.061341847068,48.087257654636,193568.056362279,0.0,1.0
2020-10-15,55.49,55.52,55.4538,55.5,94692,48.0959251488059,48.1219276313156,48.0645488199108,48.1045926429758,109249.568726311,0.0,1.0
2020-10-16,55.51,55.53,55.46,55.51,89152,48.1132601371457,48.1305951254855,48.0699226662962,48.1132601371457,102857.871320577,0.0,1.0
2020-10-19,55.49,55.53,55.47,55.53,218761,48.0959251488059,48.1305951254855,48.0785901604661,48.1305951254855,252392.43974292,0.0,1.0
2020-10-20,55.41,55.534,55.4,55.45,81281,48.0265851954466,48.1340621231535,48.0179177012767,48.0612551721263,93776.8153132612,0.0,1.0
2020-10-21,55.3,55.3699,55.28,55.36,85234,48.0200845748192,48.0807826564065,48.002717455624,48.0721859324049,98155.5997190316,0.1025,1.0
2020-10-22,55.35,55.39,55.3,55.34,89869,48.0635023728073,48.0982366111977,48.0200845748192,48.0548188132097,103493.272533844,0.0,1.0
2020-10-23,55.37,55.389,55.31,55.32,58562,48.0808694920025,48.097368255238,48.0287681344168,48.0374516940144,67440.0853033523,0.0,1.0
2020-10-26,55.37,55.4,55.34,55.34,103725,48.0808694920025,48.1069201707954,48.0548188132097,48.0548188132097,119449.862506237,0.0,1.0
2020-10-27,55.44,55.46,55.35,55.38,84786,48.1416544091858,48.1590215283811,48.0635023728073,48.0895530516001,97639.6822603401,0.0,1.0
2020-10-28,55.4256,55.45,55.4,55.41,226350,48.1291500833653,48.1503379687834,48.1069201707954,48.115603730393,260664.992801028,0.0,1.0
2020-10-29,55.37,55.44,55.35,55.42,360984,48.0808694920025,48.1416544091858,48.0635023728073,48.1242872899906,415709.705152579,0.0,1.0
2020-10-30,55.41,55.43,55.37,55.42,82426,48.115603730393,48.1329708495882,48.0808694920025,48.1242872899906,94921.9027904463,0.0,1.0
2020-11-02,55.38,55.459,55.35,55.38,68872,48.0895530516001,48.1581531724213,48.0635023728073,48.0895530516001,79313.0964620827,0.0,1.0
2020-11-03,55.4075,55.43,55.35,55.41,98609,48.1134328404936,48.1329708495882,48.0635023728073,48.115603730393,113558.269384213,0.0,1.0
2020-11-04,55.73,55.74,55.53,55.53,152056,48.3934776375167,48.4021611971143,48.2198064455644,48.2198064455644,175107.913167012,0.0,1.0
2020-11-05,55.69,55.7482,55.66,55.72,113599,48.3587433991262,48.4092817159844,48.3326927203334,48.3847940779191,130820.775423919,0.0,1.0
2020-11-06,55.76,55.78,55.6884,55.71,112008,48.4195283163096,48.4368954355048,48.3573540295906,48.3761105183215,128988.577484681,0.0,1.0
2020-11-09,55.68,55.7592,55.61,55.73,202571,48.3500598395286,48.4188336315417,48.2892749223453,48.3934776375167,233281.061438909,0.0,1.0
2020-11-10,55.74,55.763,55.61,55.61,173301,48.4021611971143,48.4221333841888,48.2892749223453,48.2892749223453,199573.686403406,0.0,1.0
2020-11-11,55.7599,55.8,55.72,55.73,90957,48.4194414807136,48.4542625547,48.3847940779191,48.3934776375167,104746.214933524,0.0,1.0
2020-11-12,55.83,55.85,55.7101,55.73,76880,48.4803132334929,48.4976803526881,48.3761973539174,48.3934776375167,88535.1210361962,0.0,1.0
2020-11-13,55.9,55.91,55.82,55.88,115425,48.5410981506762,48.5497817102738,48.4716296738953,48.523731031481,132923.599708675,0.0,1.0
2020-11-16,55.92,55.93,55.88,55.91,82490,48.5584652698714,48.567148829469,48.523731031481,48.5497817102738,94995.6052845452,0.0,1.0
2020-11-17,56.02,56.037,55.937,56.0,83317,48.6453008658476,48.6600629171635,48.5732273211874,48.6279337466524,95947.9797004782,0.0,1.0
2020-11-18,56.07,56.08,56.0,56.03,138516,48.6887186638357,48.6974022234333,48.6279337466524,48.6539844254452,159515.229259232,0.0,1.0
2020-11-19,56.24,56.24,56.08,56.08,165642,48.8363391769951,48.8363391769951,48.6974022234333,48.6974022234333,190753.570742425,0.0,1.0
2020-11-20,56.31,56.32,56.28,56.31,98904,48.8971240941785,48.9058076537761,48.8710734153856,48.8971240941785,113897.991817949,0.0,1.0
2020-11-23,56.33,56.34,56.28,56.28,93501,48.9144912133737,48.9231747729713,48.8710734153856,48.8710734153856,107675.889073951,0.0,1.0
2020-11-24,56.22,56.23,56.12,56.12,79209,48.9079785436755,48.916677935092,48.8209846295103,48.8209846295103,91051.196810829,0.1025,1.0
2020-11-25,56.24,56.25,56.21,56.24,193140,48.9253773265085,48.934076717925,48.899279152259,48.9253773265085,222015.530457947,0.0,1.0
2020-11-27,56.2595,56.281,56.25,56.25,31982,48.9423411397707,48.9610448313163,48.934076717925,48.934076717925,36763.4912245318,0.0,1.0
2020-11-30,56.28,56.3,56.2386,56.3,113305,48.9601748921746,48.9775736750076,48.9241594117102,48.9775736750076,130244.743080344,0.0,1.0
2020-12-01,56.28,56.34,56.26,56.34,138468,48.9601748921746,49.0123712406737,48.9427761093416,49.0123712406737,159169.754952112,0.0,1.0
2020-12-02,56.3,56.3323,56.27,56.32,130049,48.9775736750076,49.005672709283,48.9514755007581,48.9949724578407,149492.066482995,0.0,1.0
2020-12-03,56.4,56.42,56.3701,56.39,340073,49.0645675891728,49.0819663720059,49.0385564088374,49.0558681977563,390915.851141273,0.0,1.0
2020-12-04,56.445,56.47,56.4,56.45,165069,49.1037148505472,49.1254633290885,49.0645675891728,49.1080645462554,189747.756017204,0.0,1.0
2020-12-07,56.47,56.54,56.45,56.47,116521,49.1254633290885,49.1863590690041,49.1080645462554,49.1254633290885,133941.553404217,0.0,1.0
2020-12-08,56.53,56.57,56.4562,56.53,148876,49.1776596775876,49.2124572432537,49.1134581689337,49.1776596775876,171133.810253999,0.0,1.0
2020-12-09,56.57,56.58,56.52,56.57,137155,49.2124572432537,49.2211566346702,49.1689602861711,49.2124572432537,157660.453971004,0.0,1.0
2020-12-10,56.6,56.61,56.5417,56.61,107617,49.2385554175032,49.2472548089198,49.1878379655449,49.2472548089198,123706.354671704,0.0,1.0
2020-12-11,56.65,56.66,56.5901,56.6,101586,49.2820523745858,49.2907517660024,49.2299430200009,49.2385554175032,116773.685808745,0.0,1.0
2020-12-14,56.66,56.66,56.62,56.63,100386,49.2907517660024,49.2907517660024,49.2559542003363,49.2646535917528,115394.278971479,0.0,1.0
2020-12-15,56.67,56.6899,56.62,56.63,121376,49.2994511574189,49.3167629463378,49.2559542003363,49.2646535917528,139522.403566655,0.0,1.0
2020-12-16,56.6953,56.71,56.66,56.66,204886,49.3214606177027,49.334248723085,49.2907517660024,49.2907517660024,235517.624383385,0.0,1.0
2020-12-17,56.66,56.73,56.65,56.67,133845,49.2907517660024,49.351647505918,49.2820523745858,49.2994511574189,153855.590111545,0.0,1.0
2020-12-18,56.7,56.73,56.65,56.73,128986,49.3255493316684,49.351647505918,49.2820523745858,49.351647505918,148270.141926317,0.0,1.0
2020-12-21,56.7653,56.79,56.68,56.7,195322,49.3823563576183,49.4038438544171,49.3081505488354,49.3255493316684,224523.751890376,0.0,1.0
2020-12-22,56.72,56.7999,56.67,56.73,146827,49.3429481145015,49.4124562519195,49.2994511574189,49.351647505918,168778.473079367,0.0,1.0
2020-12-23,56.77,56.7762,56.7101,56.75,96276,49.3864450715841,49.3918386942623,49.3343357169991,49.369046288751,110669.810553843,0.0,1.0
2020-12-24,56.69,56.71,56.69,56.71,59762,49.401669006563,49.4190977132155,49.401669006563,49.4190977132155,68578.8121763643,0.0975,1.0
2020-12-28,56.68,56.71,56.68,56.7,93387,49.3929546532367,49.4190977132155,49.3929546532367,49.4103833598892,107164.578372781,0.0,1.0
2020-12-29,56.6905,56.71,56.67,56.69,128437,49.4021047242293,49.4190977132155,49.3842402999105,49.401669006563,147385.577783469,0.0,1.0
2020-12-30,56.7,56.71,56.69,56.71,113182,49.4103833598892,49.4190977132155,49.401669006563,49.4190977132155,129879.975900158,0.0,1.0
2020-12-31,56.73,56.76,56.7065,56.76,121459,49.436526419868,49.4626694798468,49.4160476895513,49.4626694798468,139378.098927898,0.0,1.0
2021-01-04,56.74,56.75,56.69,56.75,105622,49.4452407731943,49.4539551265205,49.401669006563,49.4539551265205,121204.633373916,0.0,1.0
2021-01-05,56.8,56.8,56.7101,56.77,190075,49.4975268931518,49.4975268931518,49.4191848567488,49.4713838331731,218117.160142272,0.0,1.0
2021-01-06,56.75,56.81,56.72,56.75,155505,49.4539551265205,49.5062412464781,49.4278120665418,49.4539551265205,178446.976130075,0.0,1.0
2021-01-07,56.8,56.83,56.72,56.75,155566,49.4975268931518,49.5236699531306,49.4278120665418,49.4539551265205,178516.975586967,0.0,1.0
2021-01-08,56.6968,56.83,56.69,56.83,146824,49.4075947668248,49.5236699531306,49.401669006563,49.5236699531306,168485.250141938,0.0,1.0
2021-01-11,56.7097,56.7375,56.66,56.68,174918,49.4188362826157,49.4430621848627,49.3755259465842,49.3929546532367,200724.016402819,0.0,1.0
2021-01-12,56.75,56.76,56.68,56.75,240259,49.4539551265205,49.4626694798468,49.3929546532367,49.4539551265205,275704.910054568,0.0,1.0
2021-01-13,56.76,56.79,56.73,56.74,204236,49.4626694798468,49.4888125398256,49.436526419868,49.4452407731943,234367.361929854,0.0,1.0
2021-01-14,56.74,56.78,56.72,56.76,164768,49.4452407731943,49.4800981864993,49.4278120665418,49.4626694798468,189076.565788882,0.0,1.0
2021-01-15,56.78,56.8,56.71,56.71,131223,49.4800981864993,49.4975268931518,49.4190977132155,49.4190977132155,150582.602158881,0.0,1.0
2021-01-19,56.85,57.72,56.76,56.86,304825,49.5410986597831,50.2992473991677,49.4626694798468,49.5498130131094,349796.466344169,0.0,1.0
2021-01-20,56.86,56.88,56.84,56.85,154914,49.5498130131094,49.5672417197619,49.5323843064569,49.5410986597831,177768.784670682,0.0,1.0
2021-01-21,56.76,56.8,56.7,56.79,235121,49.5476344247778,49.5825517147178,49.4952584898679,49.5738223922328,269346.218339865,0.0975,1.0
2021-01-22,56.79,56.82,56.725,56.76,184867,49.5738223922328,49.6000103596877,49.5170817960804,49.5476344247778,211777.031170486,0.0,1.0
2021-01-25,56.87,56.88,56.8,56.84,126108,49.6436569721127,49.6523862945977,49.5825517147178,49.6174690046577,144464.819826403,0.0,1.0
2021-01-26,56.98,56.99,56.87,56.87,248314,49.7396795194475,49.7484088419325,49.6436569721127,49.6436569721127,284459.647844493,0.0,1.0
2021-01-27,57.02,57.06,56.9601,57.03,186400,49.7745968093875,49.8095140993274,49.7223081677024,49.7833261318724,213533.181206914,0.0,1.0
2021-01-28,56.985,57.09,56.97,57.01,123296,49.74404418069,49.8357020667824,49.7309501969625,49.7658674869025,141243.493079869,0.0,1.0
2021-01-29,57.07,57.0999,57.0007,57.09,248450,49.8182434218124,49.8443440960425,49.7577492169914,49.8357020667824,284615.444586146,0.0,1.0
2021-02-01,57.14,57.16,57.06,57.1,224041,49.8793486792073,49.8968073241772,49.8095140993274,49.8444313892673,256653.366152243,0.0,1.0
2021-02-02,57.12,57.14,57.0768,57.1228,310674,49.8618900342373,49.8793486792073,49.8241793611022,49.8643342445331,355897.036149553,0.0,1.0
2021-02-03,57.15,57.17,57.1,57.1,161274,49.8880780016923,49.9055366466622,49.8444313892673,49.8444313892673,184749.733186501,0.0,1.0
2021-02-04,57.2,57.21,57.1661,57.17,120282,49.9317246141172,49.9404539366022,49.9021322108931,49.9055366466622,137790.76234941,0.0,1.0
2021-02-05,57.21,57.2396,57.17,57.21,179096,49.9404539366022,49.9662927311577,49.9055366466622,49.9404539366022,205165.97972872,0.0,1.0
2021-02-08,57.25,57.26,57.18,57.22,169104,49.9753712265421,49.9841005490271,49.9142659691472,49.9491832590872,193719.501474324,0.0,1.0
2021-02-09,57.33,57.33,57.21,57.25,211530,50.045205806422,50.045205806422,49.9404539366022,49.9753712265421,242321.211484434,0.0,1.0
2021-02-10,57.38,57.4,57.29,57.32,247795,50.0888524188469,50.1063110638169,50.0102885164821,50.036476483937,283865.099984803,0.0,1.0
2021-02-11,57.34,57.41,57.3,57.3,121735,50.053935128907,50.1150403863019,50.019017838967,50.019017838967,139455.267243689,0.0,1.0
2021-02-12,57.34,57.3999,57.32,57.38,212449,50.053935128907,50.1062237705921,50.036476483937,50.0888524188469,243373.985054869,0.0,1.0
2021-02-16,57.35,57.42,57.28,57.42,249154,50.062664451392,50.1237697087869,50.0015591939971,50.1237697087869,285421.921837057,0.0,1.0
2021-02-17,57.23,57.36,57.23,57.36,318664,49.9579125815721,50.071393773877,49.9579125815721,50.071393773877,365050.094721674,0.0,1.0
2021-02-18,57.03,57.27,57.02,57.27,244671,49.7833261318724,49.9928298715121,49.7745968093875,49.9928298715121,280286.357183889,0.0,1.0
2021-02-19,56.86,57.04,56.8301,57.0,173486,49.6349276496277,49.7920554543574,49.6088269753976,49.7571381644175,198739.364135529,0.0,1.0
2021-02-22,56.67,56.94,56.62,56.85,213357,49.469070522413,49.7047622295076,49.425423909988,49.6261983271427,244414.157418259,0.0,1.0
2021-02-23,56.51,56.54,56.36,56.44,167074,49.4145122568818,49.4407454079649,49.2833465014662,49.3533015710212,191064.351519227,0.0975,1.0
2021-02-24,56.24,56.37,56.2,56.37,204385,49.1784138971338,49.2920908851606,49.1434363623563,49.2920908851606,233732.88174855,0.0,1.0
2021-02-25,56.0889,56.2024,56.05,56.2,152515,49.0462862595119,49.145535014443,49.0122706069408,49.1434363623563,174414.807641852,0.0,1.0
2021-02-26,56.13,56.14,55.985,56.07,195443,49.0822256764958,49.0909700601901,48.9554321129274,49.0297593743295,223506.88948593,0.0,1.0
2021-03-01,56.12,56.14,56.05,56.11,101598,49.0734812928014,49.0909700601901,49.0122706069408,49.064736909107,116186.575922348,0.0,1.0
2021-03-02,56.14,56.15,55.99,55.99,176942,49.0909700601901,49.0997144438845,48.9598043047746,48.9598043047746,202349.309207387,0.0,1.0
2021-03-03,56.08,56.14,56.0661,56.12,172188,49.0385037580239,49.0909700601901,49.0263490646887,49.0734812928014,196912.676774319,0.0,1.0
2021-03-04,56.19,56.23,56.04,56.04,647912,49.134691978662,49.1696695134394,49.0035262232464,49.0035262232464,740946.443620941,0.0,1.0
2021-03-05,56.24,56.39,56.19,56.39,222529,49.1784138971338,49.3095796525494,49.134691978662,49.3095796525494,254482.199978584,0.0,1.0
2021-03-08,56.27,56.35,56.25,56.35,80045,49.2046470482169,49.2746021177719,49.1871582808282,49.2746021177719,91538.7553859757,0.0,1.0
2021-03-09,56.45,56.45,56.33,56.43,163598,49.3620459547156,49.3620459547156,49.2571133503831,49.3445571873268,187089.228604346,0.0,1.0
2021-03-10,56.51,56.52,56.39,56.46,306100,49.4145122568818,49.4232566405762,49.3095796525494,49.3707903384099,350053.257838056,0.0,1.0
2021-03-11,56.61,56.65,56.521,56.6,162063,49.5019560938255,49.536933628603,49.4241310789456,49.4932117101311,185333.81615488,0.0,1.0
2021-03-12,56.52,56.58,56.4101,56.58,111466,49.4232566405762,49.4757229427424,49.327155863775,49.4757229427424,127471.533610509,0.0,1.0
2021-03-15,56.5952,56.62,56.51,56.59,184341,49.4890144059578,49.5107004775198,49.4145122568818,49.4844673264368,210810.740291163,0.0,1.0
2021-03-16,56.61,56.64,56.5706,56.63,57069,49.5019560938255,49.5281892449086,49.4675032220697,49.5194448612142,65263.6046114341,0.0,1.0
2021-03-17,56.5,56.56,56.46,56.56,113000,49.4057678731874,49.4582341753536,49.3707903384099,49.4582341753536,129225.802468802,0.0,1.0
2021-03-18,56.28,56.3993,56.24,56.37,173440,49.2133914319113,49.3177119293851,49.1784138971338,49.2920908851606,198344.452922027,0.0,1.0
2021-03-19,56.34,56.349,56.2701,56.29,81537,49.2658577340775,49.2737276794024,49.2047344920539,49.2221358156057,93244.9934150328,0.0,1.0
2021-03-22,56.36,56.37,56.3,56.34,171390,49.2833465014662,49.2920908851606,49.2308801993,49.2658577340775,196000.091018832,0.0,1.0
2021-03-23,56.45,56.45,56.3497,56.39,145971,49.3620459547156,49.3620459547156,49.274339786261,49.3095796525494,166931.147010385,0.0,1.0
2021-03-24,56.48,56.5,56.3801,56.44,125144,49.3882791057987,49.4057678731874,49.3009227126919,49.3533015710212,143113.573665095,0.0,1.0
2021-03-25,56.4004,56.45,56.34,56.45,106724,49.4039315526116,49.4473786736428,49.3510241713558,49.4473786736428,121838.001560461,0.0975,1.0
2021-03-26,56.3854,56.44,56.37,56.43,128101,49.3907923022997,49.4386191734349,49.3773026719796,49.429859673227,146242.361960727,0.0,1.0
2021-03-29,56.44,56.47,56.39,56.46,73183,49.4386191734349,49.4648976740586,49.3948216723954,49.4561381738507,83547.0041246507,0.0,1.0
2021-03-30,56.38,56.43,56.36,56.39,184918,49.3860621721875,49.429859673227,49.3685431717717,49.3948216723954,211105.651704933,0.0,1.0
2021-03-31,56.43,56.45,56.377,56.43,136567,49.429859673227,49.4473786736428,49.3834343221251,49.429859673227,155907.296944525,0.0,1.0
2021-04-01,56.51,56.56,56.42,56.56,134308,49.4999356748903,49.5437331759298,49.4211001730191,49.5437331759298,153328.382684142,0.0,1.0
2021-04-05,56.49,56.54,56.44,56.54,196960,49.4824166744745,49.526214175514,49.4386191734349,49.526214175514,224853.01138777,0.0,1.0
2021-04-06,56.57,56.63,56.44,56.45,200344,49.5524926761377,49.6050496773852,49.4386191734349,49.4473786736428,228716.245498941,0.0,1.0
2021-04-07,56.55,56.64,56.39,56.63,140073,49.5349736757219,49.6138091775931,49.3948216723954,49.6050496773852,159909.808408403,0.0,1.0
2021-04-08,56.66,56.74,56.555,56.63,173071,49.6313281780089,49.7014041796722,49.5393534258259,49.6050496773852,197580.9074629,0.0,1.0
2021-04-09,56.72,56.77,56.685,56.72,505352,49.6838851792564,49.7276826802959,49.6532269285287,49.6838851792564,576918.760209344,0.0,1.0
2021-04-12,56.79,56.82,56.74,56.77,227894,49.7452016807117,49.7714801813354,49.7014041796722,49.7276826802959,260167.811622688,0.0,1.0
2021-04-13,56.835,56.85,56.75,56.81,126601,49.7846194316473,49.7977586819592,49.7101636798801,49.7627206811275,144529.935493009,0.0,1.0
2021-04-14,56.9,56.92,56.8,56.8,170318,49.8415561829987,49.8590751834145,49.7539611809196,49.7539611809196,194438.034085816,0.0,1.0
2021-04-15,57.07,57.13,56.99,57.03,293150,49.9904676865332,50.0430246877806,49.9203916848699,49.9554296857015,334665.212674273,0.0,1.0
2021-04-16,56.99,57.059,56.97,57.01,177351,49.9203916848699,49.9808322363045,49.9028726844541,49.9379106852857,202467.030984121,0.0,1.0
2021-04-19,57.05,57.1135,56.99,56.99,111390,49.9729486861173,50.0285715124376,49.9203916848699,49.9203916848699,127164.789492708,0.0,1.0
2021-04-20,57.02,57.17,57.02,57.17,107062,49.9466701854936,50.0780626886122,49.9466701854936,50.0780626886122,122223.86832452,0.0,1.0
2021-04-21,56.9745,56.9898,56.8901,56.91,523146,49.9922195865747,50.0056445566872,49.9181628886992,49.9356241243358,596212.411120956,0.0975,1.0
2021-04-22,56.9956,57.03,56.98,56.99,215769,50.0107337610436,50.0409180075711,49.997045556223,50.0058200464926,245904.882643005,0.0,1.0
2021-04-23,56.98,57.02,56.96,56.96,100640,49.997045556223,50.0321435173014,49.9794965756838,49.9794965756838,114696.121264834,0.0,1.0
2021-04-26,57.01,57.06,56.96,57.05,138559,50.0233690270318,50.0672414783799,49.9794965756838,50.0584669881103,157911.167193305,0.0,1.0
2021-04-27,57.0,57.079,56.98,57.02,214877,50.0145945367622,50.0839130098921,49.997045556223,50.0321435173014,244888.299374243,0.0,1.0
2021-04-28,56.97,57.03,56.91,57.0,129742,49.9882710659534,50.0409180075711,49.9356241243358,50.0145945367622,147862.720241873,0.0,1.0
2021-04-29,56.87,56.91,56.82,56.91,174568,49.9005261632573,49.9356241243358,49.8566537119093,49.9356241243358,198949.448499201,0.0,1.0
2021-04-30,56.9087,56.92,56.853,56.92,130811,49.9344834406007,49.9443986146054,49.885609529799,49.9443986146054,149081.02463011,0.0,1.0
2021-05-03,56.88,56.9588,56.84,56.87,292651,49.9093006535269,49.9784436368514,49.8742026924485,49.9005261632573,333524.787204641,0.0,1.0
2021-05-04,56.9,56.94,56.84,56.87,249901,49.9268496340662,49.9619475951446,49.8742026924485,49.9005261632573,284804.008348602,0.0,1.0
2021-05-05,56.95,56.96,56.89,56.92,143965,49.9707220854142,49.9794965756838,49.9180751437965,49.9443986146054,164072.208842328,0.0,1.0
2021-05-06,56.95,56.98,56.9211,56.93,96686,49.9707220854142,49.997045556223,49.945363808535,49.953173104875,110189.876595904,0.0,1.0
2021-05-07,57.01,57.0371,56.96,57.0,87089,50.0233690270318,50.0471478956625,49.9794965756838,50.0145945367622,99252.4891179766,0.0,1.0
2021-05-10,56.99,57.09,56.99,57.055,515483,50.0058200464926,50.0935649491887,50.0058200464926,50.0628542332451,587479.140281803,0.0,1.0
2021-05-11,57.02,57.03,56.96,56.96,166503,50.0321435173014,50.0409180075711,49.9794965756838,49.9794965756838,189758.0313887,0.0,1.0
2021-05-12,56.95,57.01,56.9101,57.01,185264,49.9707220854142,50.0233690270318,49.9357118692385,50.0233690270318,211139.330385615,0.0,1.0
2021-05-13,56.96,56.98,56.9,56.96,205945,49.9794965756838,49.997045556223,49.9268496340662,49.9794965756838,234708.790678521,0.0,1.0
2021-05-14,57.0,57.05,56.95,57.05,95006,50.0145945367622,50.0584669881103,49.9707220854142,50.0584669881103,108275.235461912,0.0,1.0
2021-05-17,57.0,57.0271,56.94,57.02,484277,50.0145945367622,50.0383734053929,49.9619475951446,50.0321435173014,551914.681217907,0.0,1.0
2021-05-18,57.0,57.04,56.98,57.02,137478,50.0145945367622,50.0496924978407,49.997045556223,50.0321435173014,156679.186796968,0.0,1.0
2021-05-19,56.95,57.06,56.95,57.0,158077,49.9707220854142,50.0672414783799,49.9707220854142,50.0145945367622,180155.194367858,0.0,1.0
2021-05-20,57.04,57.09,56.94,56.94,153598,50.0496924978407,50.0935649491887,49.9619475951446,49.9619475951446,175050.624344555,0.0,1.0
2021-05-21,56.99,57.04,56.9501,56.97,143698,50.0869840814865,50.1309277418493,50.051917040517,50.0694066173414,163502.538038161,0.0925,1.0
2021-05-24,56.99,57.09,56.97,57.09,123625,50.0869840814865,50.174871402212,50.0694066173414,50.174871402212,140663.066048015,0.0,1.0
2021-05-25,57.06,57.08,56.9701,57.03,154002,50.1485052059944,50.1660826701395,50.0694945046621,50.1221390097767,175226.641031558,0.0,1.0
2021-05-26,57.09,57.23,57.0,57.23,179713,50.174871402212,50.2979136512278,50.095772813559,50.2979136512278,204481.145307882,0.0,1.0
2021-05-27,57.13,57.14,57.08,57.12,123249,50.2100263305023,50.2188150625748,50.1660826701395,50.2012375984297,140235.245519529,0.0,1.0
2021-05-28,57.19,57.19,57.1078,57.14,186832,50.2627587229376,50.2627587229376,50.1905153453012,50.2188150625748,212581.289835249,0.0,1.0
2021-06-01,57.14,57.192,57.07,57.13,151005,50.2188150625748,50.2645164693521,50.1572939380669,50.2100263305023,171816.592829771,0.0,1.0
2021-06-02,57.21,57.21,57.16,57.21,141741,50.2803361870827,50.2803361870827,50.2363925267199,50.2803361870827,161275.823213037,0.0,1.0
2021-06-03,57.21,57.2497,57.18,57.24,157653,50.2803361870827,50.3152274534107,50.253969990865,50.3067023833003,179380.823875977,0.0,1.0
2021-06-04,57.28,57.28,57.11,57.11,141482,50.3418573115906,50.3418573115906,50.1924488663571,50.1924488663571,160981.127689425,0.0,1.0
2021-06-07,57.29,57.31,57.24,57.24,128225,50.3506460436631,50.3682235078082,50.3067023833003,50.3067023833003,145897.040598639,0.0,1.0
2021-06-08,57.33,57.3602,57.285,57.35,229557,50.3858009719533,50.4123429428125,50.3462516776268,50.4033784360984,261194.673025554,0.0,1.0
2021-06-09,57.52,57.54,57.425,57.49,145799,50.5527868813319,50.570364345477,50.4692939266426,50.5264206851142,165893.09902313,0.0,1.0
2021-06-10,57.51,57.52,57.4952,57.52,127651,50.5439981492593,50.5527868813319,50.5309908257919,50.5527868813319,145243.931600365,0.0,1.0
2021-06-11,57.55,57.5579,57.49,57.5,118432,50.5791530775495,50.5860961758868,50.5264206851142,50.5352094171868,134754.363908582,0.0,1.0
2021-06-14,57.55,57.579,57.5,57.5,178127,50.5791530775495,50.6046404005599,50.5352094171868,50.5352094171868,202676.561908471,0.0,1.0
2021-06-15,57.54,57.5699,57.51,57.55,144998,50.570364345477,50.5966426543739,50.5439981492593,50.5791530775495,164981.704758989,0.0,1.0
2021-06-16,57.44,57.62,57.4,57.62,247876,50.4824770247514,50.6406742020574,50.4473220964612,50.6406742020574,282038.407763136,0.0,1.0
2021-06-17,57.4,57.45,57.36,57.43,171969,50.4473220964612,50.491265756824,50.412167168171,50.4736882926789,195669.862933962,0.0,1.0
2021-06-18,57.385,57.4594,57.35,57.4,127419,50.4341389983524,50.4995271649722,50.4033784360984,50.4473220964612,144979.957231725,0.0,1.0
2021-06-21,57.36,57.44,57.33,57.373,125058,50.412167168171,50.4824770247514,50.3858009719533,50.4235925198653,142293.56290259,0.0,1.0
2021-06-22,57.34,57.389,57.29,57.36,135361,50.3945897040259,50.4376544911814,50.3506460436631,50.412167168171,154016.528075432,0.0,1.0
2021-06-23,57.26,57.38,57.23,57.35,166328,50.3242798474455,50.4297446323161,50.2979136512278,50.4033784360984,189251.417186121,0.0,1.0
2021-06-24,57.15,57.22,57.12,57.21,220220,50.3088995663185,50.3705202656998,50.2824906951551,50.3617173086453,250165.937010993,0.0925,1.0
2021-06-25,57.16,57.22,57.11,57.14,165785,50.317702523373,50.3705202656998,50.2736877381006,50.300096609264,188328.761544671,0.0,1.0
2021-06-28,57.21,57.25,57.17,57.17,140678,50.3617173086453,50.3969291368632,50.3265054804274,50.3265054804274,159807.663640144,0.0,1.0
2021-06-29,57.2,57.24,57.11,57.11,174399,50.3529143515909,50.3881261798088,50.2736877381006,50.2736877381006,198114.109748343,0.0,1.0
2021-06-30,57.28,57.28,57.22,57.22,125536,50.4233380080266,50.4233380080266,50.3705202656998,50.3705202656998,142606.62550455,0.0,1.0
2021-07-01,57.28,57.37,57.23,57.37,179713,50.4233380080266,50.5025646215169,50.3793232227543,50.5025646215169,204150.717637166,0.0,1.0
2021-07-02,57.33,57.355,57.28,57.28,194198,50.467352793299,50.4893601859352,50.4233380080266,50.4233380080266,220605.41565553,0.0,1.0
2021-07-06,57.42,57.44,57.28,57.28,184918,50.5465794067893,50.5641853208982,50.4233380080266,50.4233380080266,210063.503497406,0.0,1.0
2021-07-07,57.49,57.53,57.44,57.44,158525,50.6082001061706,50.6434119343885,50.5641853208982,50.5641853208982,180081.532852001,0.0,1.0
2021-07-08,57.63,57.65,57.54,57.54,119265,50.7314415049332,50.7490474190422,50.652214891443,50.652214891443,135482.882924421,0.0,1.0
2021-07-09,57.6345,57.66,57.615,57.62,176793,50.7354028356078,50.7578503760967,50.7182370693515,50.7226385478788,200833.65044948,0.0,1.0
2021-07-12,57.64,57.6917,57.64,57.68,107954,50.7402444619877,50.7857557499593,50.7402444619877,50.7754562902056,122633.791499794,0.0,1.0
2021-07-13,57.64,57.71,57.62,57.68,182869,50.7402444619877,50.801865161369,50.7226385478788,50.7754562902056,207735.876556458,0.0,1.0
2021-07-14,57.7,57.7099,57.64,57.67,147298,50.7930622043146,50.8017771317985,50.7402444619877,50.7666533331511,167327.863908116,0.0,1.0
2021-07-15,57.71,57.72,57.66,57.72,127278,50.801865161369,50.8106681184235,50.7578503760967,50.8106681184235,144585.505998026,0.0,1.0
2021-07-16,57.7,57.72,57.66,57.68,102358,50.7930622043146,50.8106681184235,50.7578503760967,50.7754562902056,116276.83671134,0.0,1.0
2021-07-19,57.815,57.828,57.76,57.76,164643,50.894296210441,50.9057400546118,50.8458799466414,50.8458799466414,187031.47019935,0.0,1.0
2021-07-20,57.76,57.8399,57.72,57.82,237175,50.8458799466414,50.9162155735066,50.8106681184235,50.8986976889682,269426.510355927,0.0,1.0
2021-07-21,57.63,57.6843,57.61,57.67,186169,50.8106681184235,50.8585428239385,50.793034709394,50.8459349364825,211154.859152694,0.09,1.0
2021-07-22,57.66,57.69,57.61,57.61,236825,50.8371182319677,50.8635683455119,50.793034709394,50.793034709394,268609.432928344,0.0,1.0
2021-07-23,57.61,57.68,57.5945,57.66,210019,50.793034709394,50.8547516409972,50.7793688173962,50.8371182319677,238205.782726392,0.0,1.0
2021-07-26,57.66,57.69,57.62,57.67,178813,50.8371182319677,50.8635683455119,50.8018514139088,50.8459349364825,202811.605743549,0.0,1.0
2021-07-27,57.67,57.68,57.62,57.62,199444,50.8459349364825,50.8547516409972,50.8018514139088,50.8018514139088,226211.505292771,0.0,1.0
2021-07-28,57.66,57.76,57.6,57.76,507958,50.8371182319677,50.9252852771151,50.7842180048793,50.9252852771151,576131.364220059,0.0,1.0
2021-07-29,57.63,57.74,57.61,57.74,166155,50.8106681184235,50.9076518680856,50.793034709394,50.9076518680856,188454.767563428,0.0,1.0
2021-07-30,57.65,57.72,57.6144,57.72,109954,50.828301527453,50.8900184590561,50.7969140593805,50.8900184590561,124710.995833223,0.0,1.0
2021-08-02,57.66,57.74,57.6301,57.74,71311,50.8371182319677,50.9076518680856,50.8107562854687,50.9076518680856,80881.6943800406,0.0,1.0
2021-08-03,57.67,57.67,57.6,57.67,121383,50.8459349364825,50.8459349364825,50.7842180048793,50.8459349364825,137673.88914659,0.0,1.0
2021-08-04,57.64,57.8,57.58,57.8,212586,50.8194848229382,50.960552095174,50.7665845958498,50.960552095174,241117.30141879,0.0,1.0
2021-08-05,57.67,57.675,57.6174,57.63,198770,50.8459349364825,50.8503432887398,50.7995590707349,50.8106681184235,225447.047326789,0.0,1.0
2021-08-06,57.56,57.62,57.53,57.61,196020,50.7489511868204,50.8018514139088,50.7225010732761,50.793034709394,222327.968088732,0.0,1.0
2021-08-09,57.58,57.61,57.5,57.5,126649,50.7665845958498,50.793034709394,50.6960509597319,50.6960509597319,143646.642334812,0.0,1.0
2021-08-10,57.56,57.6399,57.54,57.57,113465,50.7489511868204,50.8193966558931,50.7313177777909,50.7577678913351,128693.209362248,0.0,1.0
2021-08-11,57.51,57.58,57.51,57.53,165850,50.7048676642467,50.7665845958498,50.7048676642467,50.7225010732761,188108.833320662,0.0,1.0
2021-08-12,57.43,57.5057,57.43,57.5,111359,50.6343340281288,50.7010764813053,50.6343340281288,50.6960509597319,126304.561771212,0.0,1.0
2021-08-13,57.48,57.49,57.44,57.47,97190,50.6784175507025,50.6872342552172,50.6431507326435,50.6696008461877,110233.931326109,0.0,1.0
2021-08-16,57.45,57.57,57.435,57.57,121426,50.6519674371583,50.7577678913351,50.6387423803862,50.7577678913351,137722.660203767,0.0,1.0
2021-08-17,57.47,57.48,57.45,57.47,134317,50.6696008461877,50.6784175507025,50.6519674371583,50.6696008461877,152343.769461148,0.0,1.0
2021-08-18,57.45,57.49,57.45,57.46,97247,50.6519674371583,50.6872342552172,50.6519674371583,50.660784141673,110298.581332134,0.0,1.0
2021-08-19,57.46,57.59,57.4593,57.59,86283,50.660784141673,50.7754013003646,50.660166972357,50.7754013003646,97863.0959626571,0.0,1.0
2021-08-20,57.42,57.46,57.41,57.44,113076,50.6255173236141,50.660784141673,50.6167006190993,50.6431507326435,128252.001426392,0.0,1.0
2021-08-23,57.48,57.48,57.4321,57.46,80409,50.6784175507025,50.6784175507025,50.6361855360769,50.660784141673,91200.7427101664,0.0,1.0
2021-08-24,57.36,57.45,57.33,57.45,106966,50.6519674371583,50.7314422814634,50.6254758223899,50.7314422814634,121131.913930335,0.09,1.0
2021-08-25,57.32,57.39,57.28,57.35,179581,50.6166452841337,50.6784590519266,50.5813231311092,50.6431368989021,203363.594371329,0.0,1.0
2021-08-26,57.31,57.3417,57.27,57.32,146501,50.6078147458776,50.6358075521495,50.5724925928531,50.6166452841337,165902.684242732,0.0,1.0
2021-08-27,57.35,57.37,57.29,57.33,93987,50.6431368989021,50.6607979754144,50.5901536693653,50.6254758223899,106434.055630485,0.0,1.0
2021-08-30,57.32,57.39,57.3091,57.39,115805,50.6166452841337,50.6784590519266,50.6070199974346,50.6784590519266,131141.496295108,0.0,1.0
2021-08-31,57.33,57.37,57.31,57.31,162050,50.6254758223899,50.6607979754144,50.6078147458776,50.6078147458776,183510.897410493,0.0,1.0
2021-09-01,57.33,57.37,57.29,57.31,147923,50.6254758223899,50.6607979754144,50.5901536693653,50.6078147458776,167513.005107389,0.0,1.0
2021-09-02,57.32,57.41,57.2911,57.41,97603,50.6166452841337,50.6961201284389,50.5911250285735,50.6961201284389,110528.936253973,0.0,1.0
2021-09-03,57.28,57.29,57.25,57.28,149740,50.5813231311092,50.5901536693653,50.5548315163408,50.5813231311092,169570.63732334,0.0,1.0
2021-09-07,57.19,57.275,57.18,57.2,240514,50.5018482868041,50.5769078619812,50.4930177485479,50.5106788250602,272366.183152036,0.0,1.0
2021-09-08,57.32,57.32,57.18,57.29,249331,50.6166452841337,50.6166452841337,50.4930177485479,50.5901536693653,282350.851973192,0.0,1.0
2021-09-09,57.275,57.3199,57.23,57.23,134542,50.5769078619812,50.6165569787512,50.5371704398286,50.5371704398286,152359.90841964,0.0,1.0
2021-09-10,57.27,57.32,57.2517,57.28,108473,50.5724925928531,50.6166452841337,50.5563327078444,50.5813231311092,122838.491668056,0.0,1.0
2021-09-13,57.29,57.32,57.2801,57.29,108748,50.5901536693653,50.6166452841337,50.5814114364918,50.5901536693653,123149.91096326,0.0,1.0
2021-09-14,57.3,57.318,57.28,57.28,116500,50.5989842076215,50.6148791764825,50.5813231311092,50.5813231311092,131928.537786624,0.0,1.0
2021-09-15,57.27,57.31,57.27,57.29,107262,50.5724925928531,50.6078147458776,50.5724925928531,50.5901536693653,121467.114335355,0.0,1.0
2021-09-16,57.25,57.32,57.22,57.32,139494,50.5548315163408,50.6166452841337,50.5283399015724,50.6166452841337,157967.720600922,0.0,1.0
2021-09-17,57.27,57.4,57.24,57.4,68588,50.5724925928531,50.6872895901828,50.5460009780847,50.6872895901828,77671.3695253991,0.0,1.0
2021-09-20,57.33,57.35,57.3,57.35,156752,50.6254758223899,50.6431368989021,50.5989842076215,50.6431368989021,177511.263134154,0.0,1.0
2021-09-21,57.31,57.39,57.29,57.3,134365,50.6078147458776,50.6784590519266,50.5901536693653,50.5989842076215,152159.467636908,0.0,1.0
2021-09-22,57.27,57.3,57.22,57.2609,183612,50.5724925928531,50.5989842076215,50.5283399015724,50.56445680304,207928.435022126,0.0,1.0
2021-09-23,57.09,57.28,57.08,57.28,123427,50.4930177485479,50.6610624739328,50.4841732893171,50.6610624739328,139552.907395848,0.09,1.0
2021-09-24,57.05,57.12,57.02,57.08,288068,50.4576399116248,50.5195511262403,50.4311065339324,50.4841732893171,325704.480605597,0.0,1.0
2021-09-27,57.04,57.06,57.01,57.04,169140,50.448795452394,50.4664843708556,50.4222620747017,50.448795452394,191238.373750749,0.0,1.0
2021-09-28,56.84,56.93,56.82,56.92,290429,50.2719062677783,50.3515064008554,50.2542173493168,50.3426619416246,328373.94850453,0.0,1.0
2021-09-29,56.78,56.8699,56.76,56.83,149466,50.2188395123936,50.2983512008784,50.201150593932,50.2630618085475,168993.938577684,0.0,1.0
2021-09-30,56.78,56.8245,56.76,56.8,230323,50.2188395123936,50.2581973559706,50.201150593932,50.2365284308552,260415.01689366,0.0,1.0
2021-10-01,56.79,56.79,56.7,56.7,109495,50.2276839716244,50.2276839716244,50.1480838385473,50.1480838385473,123800.672424253,0.0,1.0
2021-10-04,56.78,56.83,56.75,56.83,257103,50.2188395123936,50.2630618085475,50.1923061347013,50.2630618085475,290693.860745174,0.0,1.0
2021-10-05,56.75,56.81,56.75,56.81,115370,50.1923061347013,50.245372890086,50.1923061347013,50.245372890086,130443.249258743,0.0,1.0
2021-10-06,56.74,56.76,56.72,56.76,127197,50.1834616754705,50.201150593932,50.1657727570089,50.201150593932,143815.463083682,0.0,1.0
2021-10-07,56.7,56.755,56.69,56.73,200060,50.1480838385473,50.1967283643167,50.1392393793166,50.1746172162397,226198.114299248,0.0,1.0
2021-10-08,56.71,56.71,56.6495,56.7,117106,50.1569282977781,50.1569282977781,50.1034193194319,50.1480838385473,132406.060047624,0.0,1.0
2021-10-11,56.69,56.72,56.65,56.72,131978,50.1392393793166,50.1657727570089,50.1038615423934,50.1657727570089,149221.107312737,0.0,1.0
2021-10-12,56.73,56.74,56.7044,56.72,164198,50.1746172162397,50.1834616754705,50.1519754006089,50.1657727570089,185650.694650144,0.0,1.0
2021-10-13,56.71,56.72,56.66,56.68,133280,50.1569282977781,50.1657727570089,50.1127060016242,50.1303949200858,150693.215404398,0.0,1.0
2021-10-14,56.7,56.7262,56.66,56.7,220189,50.1480838385473,50.171256321732,50.1127060016242,50.1480838385473,248956.995848431,0.0,1.0
2021-10-15,56.71,56.75,56.7,56.75,102125,50.1569282977781,50.1923061347013,50.1480838385473,50.1923061347013,115467.771782519,0.0,1.0
2021-10-18,56.74,56.75,56.63,56.63,123928,50.1834616754705,50.1923061347013,50.0861726239319,50.0861726239319,140119.363735265,0.0,1.0
2021-10-19,56.7,56.7299,56.68,56.72,162093,50.1480838385473,50.1745287716474,50.1303949200858,50.1657727570089,183270.673503489,0.0,1.0
2021-10-20,56.68,56.7195,56.68,56.69,90001,50.1303949200858,50.1653305340474,50.1303949200858,50.1392393793166,101759.754498883,0.0,1.0
2021-10-21,56.49,56.57,56.47,56.55,300030,50.0419503277779,50.1128187297291,50.0242332272901,50.0951016292413,338689.731095311,0.09,1.0
2021-10-22,56.5,56.5185,56.47,56.49,158040,50.0508088780218,50.067197195973,50.0242332272901,50.0419503277779,178403.909950015,0.0,1.0
2021-10-25,56.48,56.49,56.46,56.48,178940,50.033091777534,50.0419503277779,50.0153746770462,50.033091777534,201996.935247125,0.0,1.0
2021-10-26,56.42,56.4711,56.41,56.44,199223,49.9799404760707,50.025207667817,49.9710819258267,49.9976575765584,224893.458314172,0.0,1.0
2021-10-27,56.48,56.5007,56.44,56.48,204909,50.033091777534,50.0514289765389,49.9976575765584,50.033091777534,231312.115818448,0.0,1.0
2021-10-28,56.49,56.56,56.48,56.56,199168,50.0419503277779,50.1039601794852,50.033091777534,50.1039601794852,224831.371405496,0.0,1.0
2021-10-29,56.55,56.55,56.4894,56.54,143266,50.0951016292413,50.0951016292413,50.0414188147633,50.0862430789974,161726.237426593,0.0,1.0
2021-11-01,56.48,56.6,56.47,56.6,344135,50.033091777534,50.1393943804608,50.0242332272901,50.1393943804608,388477.787589524,0.0,1.0
2021-11-02,56.55,56.57,56.5,56.5,240040,50.0951016292413,50.1128187297291,50.0508088780218,50.0508088780218,270969.846522409,0.0,1.0
2021-11-03,56.57,56.59,56.52,56.52,244735,50.1128187297291,50.1305358302169,50.0685259785096,50.0685259785096,276269.810817621,0.0,1.0
2021-11-04,56.68,56.69,56.59,56.59,299865,50.210262782412,50.2191213326559,50.1305358302169,50.1305358302169,338503.470369281,0.0,1.0
2021-11-05,56.82,56.82,56.75,56.75,229764,50.3342824858266,50.3342824858266,50.2722726341193,50.2722726341193,259369.754275849,0.0,1.0
2021-11-08,56.75,56.78,56.75,56.78,120810,50.2722726341193,50.298848284851,50.2722726341193,50.298848284851,136376.717040377,0.0,1.0
2021-11-09,56.9,56.92,56.8542,56.87,150565,50.4051508877777,50.4228679882655,50.3645787276607,50.378575237046,169965.734634421,0.0,1.0
2021-11-10,56.85,56.93,56.84,56.93,287155,50.3608581365582,50.4317265385094,50.3519995863144,50.4317265385094,324155.75020056,0.0,1.0
2021-11-11,56.87,56.9445,56.86,56.89,90078,50.378575237046,50.4445714363631,50.3697166868021,50.3962923375338,101684.81017766,0.0,1.0
2021-11-12,56.88,56.9153,56.83,56.83,268973,50.3874337872899,50.4187044696509,50.3431410360704,50.3431410360704,303630.947044959,0.0,1.0
2021-11-15,56.86,56.8999,56.8449,56.87,147883,50.3697166868021,50.4050623022753,50.3563402759339,50.378575237046,166938.151196773,0.0,1.0
2021-11-16,56.82,56.8682,56.8,56.8,156274,50.3342824858266,50.3769806980021,50.3165653853388,50.3165653853388,176410.355755053,0.0,1.0
2021-11-17,56.82,56.86,56.8,56.8,144932,50.3342824858266,50.3697166868021,50.3165653853388,50.3165653853388,163606.906333052,0.0,1.0
2021-11-18,56.87,56.89,56.8,56.82,462551,50.378575237046,50.3962923375338,50.3165653853388,50.3342824858266,522152.030823142,0.0,1.0
2021-11-19,56.88,56.92,56.86,56.92,95411,50.3874337872899,50.4228679882655,50.3697166868021,50.4228679882655,107704.982613521,0.0,1.0
2021-11-22,56.87,56.92,56.8335,56.84,158995,50.378575237046,50.4228679882655,50.3462415286558,50.3519995863144,179481.964455218,0.0,1.0
2021-11-23,56.77,56.8299,56.7301,56.82,195181,50.3697166868021,50.4228635254412,50.3343150363564,50.4140796572855,219981.887904946,0.09,1.0
2021-11-24,56.75,56.83,56.74,56.83,132041,50.3519714986088,50.4229522513822,50.3430989045121,50.4229522513822,148818.934531829,0.0,1.0
2021-11-26,56.86,56.92,56.83,56.92,127026,50.4495700336722,50.5028055982522,50.4229522513822,50.5028055982522,143166.698054696,0.0,1.0
2021-11-29,56.85,56.86,56.7,56.7,137553,50.4406974395755,50.4495700336722,50.3076085281254,50.3076085281254,155031.322859239,0.0,1.0
2021-11-30,56.92,56.96,56.9,56.9,215300,50.5028055982522,50.5382959746389,50.4850604100589,50.4850604100589,242657.330713209,0.0,1.0
2021-12-01,56.97,56.97,56.9001,56.95,131160,50.5471685687356,50.5471685687356,50.4851491359998,50.5294233805422,147825.989300253,0.0,1.0
2021-12-02,56.91,56.9554,56.9,56.92,221888,50.4939330041555,50.5342145813544,50.4850604100589,50.5028055982522,250082.442161136,0.0,1.0
2021-12-03,56.98,57.0,56.93,57.0,110724,50.5560411628322,50.5737863510256,50.5116781923489,50.5737863510256,124793.266539198,0.0,1.0
2021-12-06,56.92,56.9899,56.91,56.97,146845,50.5028055982522,50.5648250309879,50.4939330041555,50.5471685687356,165504.021033819,0.0,1.0
2021-12-07,56.9451,57.01,56.93,57.01,186469,50.5250758094349,50.5826589451223,50.5116781923489,50.5826589451223,210162.888066704,0.0,1.0
2021-12-08,56.94,57.0185,56.92,56.93,152386,50.5205507864456,50.5902006501044,50.5028055982522,50.5116781923489,171749.094278045,0.0,1.0
2021-12-09,56.93,56.9792,56.9,56.91,152568,50.5116781923489,50.5553313553045,50.4850604100589,50.4939330041555,171954.220307724,0.0,1.0
2021-12-10,56.9798,56.99,56.9266,56.95,128309,50.5558637109503,50.5649137569289,50.508661510356,50.5294233805422,144612.723857321,0.0,1.0
2021-12-13,57.03,57.06,56.99,56.99,213407,50.6004041333156,50.6270219156056,50.5649137569289,50.5649137569289,240523.794591332,0.0,1.0
2021-12-14,56.98,57.03,56.98,57.0,143946,50.5560411628322,50.6004041333156,50.5560411628322,50.5737863510256,162236.656418224,0.0,1.0
2021-12-15,56.98,57.02,56.94,57.01,230602,50.5560411628322,50.5915315392189,50.5205507864456,50.5826589451223,259903.696131572,0.0,1.0
2021-12-16,57.01,57.0346,56.97,57.01,171000,50.5826589451223,50.6044855266001,50.5471685687356,50.5826589451223,192728.30261012,0.0,1.0
2021-12-17,57.0348,57.0599,57.0,57.05,100276,50.604662978482,50.6269331896646,50.5737863510256,50.6181493215089,113017.67995633,0.0,1.0
2021-12-20,57.02,57.0325,56.98,57.02,168936,50.5915315392189,50.6026222818398,50.5560411628322,50.5915315392189,190402.038185633,0.0,1.0
2021-12-21,56.99,57.0257,56.93,57.02,118018,50.5649137569289,50.596588917854,50.5116781923489,50.5915315392189,133014.086651702,0.0,1.0
2021-12-22,57.05,57.0596,57.01,57.01,180745,50.6181493215089,50.6266670118417,50.5826589451223,50.5826589451223,203711.561726702,0.0,1.0
2021-12-23,56.96,56.98,56.91,56.96,168911,50.6181493215089,50.6359225480966,50.5737162550399,50.6181493215089,190073.534670137,0.09,1.0
2021-12-27,56.94,57.17,56.901,56.94,193388,50.6003760949213,50.8047682006788,50.5657183030755,50.6003760949213,217617.210973758,0.0,1.0
2021-12-28,56.97,56.971,56.91,56.91,131049,50.6270359348027,50.6279245961321,50.5737162550399,50.5737162550399,147467.877432416,0.0,1.0
2021-12-29,56.93,56.97,56.9272,56.96,176672,50.5914894816275,50.6270359348027,50.5890012299053,50.6181493215089,198806.895449334,0.0,1.0
2021-12-30,56.97,57.0,56.955,56.99,219993,50.6270359348027,50.6536957746842,50.613706014862,50.6448091613904,247555.500308964,0.0,1.0
2021-12-31,56.98,56.99,56.96,56.99,122543,50.6359225480966,50.6448091613904,50.6181493215089,50.6448091613904,137896.177034548,0.0,1.0
2022-01-03,56.92,57.0,56.85,57.0,244333,50.5826028683337,50.6536957746842,50.5203965752771,50.6536957746842,274945.012145796,0.0,1.0
2022-01-04,56.9525,56.99,56.91,56.95,353767,50.6114843615386,50.6448091613904,50.5737162550399,50.6092627082151,398089.78775598,0.0,1.0
2022-01-05,56.9,56.9888,56.88,56.98,338634,50.5648296417461,50.6437427677951,50.5470564151585,50.6359225480966,381060.803260221,0.0,1.0
2022-01-06,56.85,56.9,56.82,56.87,354381,50.5203965752771,50.5648296417461,50.4937367353957,50.5381698018647,398780.714636334,0.0,1.0
2022-01-07,56.73,56.8,56.73,56.79,215053,50.4137572157514,50.4759635088081,50.4137572157514,50.4670768955143,241996.577199928,0.0,1.0
2022-01-10,56.6,56.72,56.6,56.69,268628,50.298231242932,50.4048706024576,50.298231242932,50.3782107625762,302283.886019084,0.0,1.0
2022-01-11,56.56,56.58,56.52,56.53,256237,50.2626847897568,50.2804580163444,50.2271383365816,50.2360249498754,288340.441435264,0.0,1.0
2022-01-12,56.54,56.5799,56.52,56.53,276538,50.2449115631692,50.2803691502114,50.2271383365816,50.2360249498754,311184.914722015,0.0,1.0
2022-01-13,56.54,56.55,56.49,56.49,203069,50.2449115631692,50.253798176463,50.2004784967001,50.2004784967001,228511.124864159,0.0,1.0
2022-01-14,56.5,56.56,56.4776,56.56,322256,50.2093651099939,50.2626847897568,50.1894590962158,50.2626847897568,362630.835106415,0.0,1.0
2022-01-18,56.37,56.47,56.36,56.39,246285,50.0938391371745,50.1827052701125,50.0849525238807,50.1116123637621,277141.574475521,0.0,1.0
2022-01-19,56.35,56.46,56.34,56.46,191887,50.0760659105869,50.1738186568187,50.0671792972931,50.1738186568187,215928.153567551,0.0,1.0
2022-01-20,56.34,56.38,56.26,56.26,489519,50.0671792972931,50.1027257504683,49.9960863909426,49.9960863909426,550849.895022768,0.0,1.0
2022-01-21,56.1372,56.2497,56.12,56.18,180333,49.966938299339,50.0670729793493,49.9516288193729,50.0050339820451,202601.760927464,0.09,1.0
2022-01-24,56.02,56.15,56.01,56.15,256468,49.8626202149193,49.978331400709,49.853719354474,49.978331400709,288138.435125822,0.0,1.0
2022-01-25,55.9,56.0005,55.88,55.94,197299,49.755809889575,49.8452635370509,49.7380081686843,49.7914133313564,221662.839464921,0.0,1.0
2022-01-26,55.69,55.92,55.67,55.85,298345,49.5688918202224,49.7736116104657,49.5510900993317,49.7113055873482,335186.695523859,0.0,1.0
2022-01-27,55.63,55.78,55.5901,55.78,304559,49.5154866575502,49.6489995642306,49.4799722243732,49.6489995642306,342168.043044298,0.0,1.0
2022-01-28,55.42,55.549,55.38,55.49,465167,49.3285685881976,49.4433896879428,49.2929651464162,49.3908746113151,522609.025111019,0.0,1.0
2022-01-31,55.38,55.39,55.29,55.29,129224,49.2929651464162,49.3018660068615,49.2128574024079,49.2128574024079,145181.469581777,0.0,1.0
2022-02-01,55.46,55.54,55.35,55.35,455818,49.364172029979,49.4353789135419,49.2662625650801,49.2662625650801,512105.546197505,0.0,1.0
2022-02-02,55.57,55.6499,55.52,55.59,281033,49.462081494878,49.5331993698365,49.4175771926512,49.4798832157688,315736.890523243,0.0,1.0
2022-02-03,55.64,55.67,55.5501,55.58,178312,49.5243875179956,49.5510900993317,49.4443687825918,49.4709823553234,200331.193927334,0.0,1.0
2022-02-04,55.6,55.67,55.58,55.67,167929,49.4887840762141,49.5510900993317,49.4709823553234,49.5510900993317,188666.029571892,0.0,1.0
2022-02-07,55.6061,55.65,55.5,55.5,140273,49.4942136010858,49.5332883784409,49.3997754717605,49.3997754717605,157594.876204456,0.0,1.0
2022-02-08,55.51,55.61,55.46,55.61,194855,49.4086763322059,49.4976849366595,49.364172029979,49.4976849366595,218917.037511276,0.0,1.0
2022-02-09,55.47,55.51,55.41,55.51,318482,49.3730728904244,49.4086763322059,49.3196677277522,49.4086763322059,357810.350982352,0.0,1.0
2022-02-10,55.18,55.4,55.16,55.4,326765,49.1149479375089,49.3107668673069,49.0971462166182,49.3107668673069,367116.192873532,0.0,1.0
2022-02-11,55.02,55.18,55.0,55.14,311821,48.9725341703831,49.1149479375089,48.9547324494924,49.0793444957275,350326.804823092,0.0,1.0
2022-02-14,54.91,55.02,54.86,54.93,245926,48.8746247054841,48.9725341703831,48.8301204032573,48.8924264263748,276294.636355229,0.0,1.0
2022-02-15,54.78,54.86,54.77,54.86,380247,48.7589135196944,48.8301204032573,48.7500126592491,48.8301204032573,427202.518603834,0.0,1.0
2022-02-16,54.76,54.81,54.75,54.8,125311,48.7411117988037,48.7856161010305,48.7322109383583,48.7767152405851,140785.265390036,0.0,1.0
2022-02-17,54.84,54.898,54.8,54.8,552826,48.8123186823666,48.8639436729497,48.7767152405851,48.7767152405851,621092.762203734,0.0,1.0
2022-02-18,54.75,54.8399,54.74,54.81,344086,48.8123186823666,48.8924689554176,48.8034031903698,48.8658116343473,385941.684569175,0.09,1.0
2022-02-22,54.79,54.8575,54.64,54.64,694968,48.8479806503537,48.908160221332,48.714248270402,48.714248270402,779506.055583984,0.0,1.0
2022-02-23,54.84,54.87,54.8,54.8,167327,48.8925581103376,48.9193045863279,48.8568961423505,48.8568961423505,187681.173467989,0.0,1.0
2022-02-24,54.89,55.05,54.88,54.89,544655,48.9371355703215,49.07978344227,48.9282200783247,48.9371355703215,610908.517664259,0.0,1.0
2022-02-25,54.84,54.97,54.84,54.97,455706,48.8925581103376,49.0084595062957,48.8925581103376,49.0084595062957,511139.486373409,0.0,1.0
2022-02-28,54.87,54.96,54.87,54.96,140875,48.9193045863279,48.9995440142989,48.9193045863279,48.9995440142989,158011.470427982,0.0,1.0
2022-03-01,54.94,55.0087,54.89,54.92,386559,48.9817130303054,49.0429624603233,48.9371355703215,48.9638820463118,433581.231568201,0.0,1.0
2022-03-02,54.85,54.975,54.7938,54.95,194939,48.9014736023344,49.0129172522941,48.8513685373125,48.9906285223022,218651.982493419,0.0,1.0
2022-03-03,54.8,54.89,54.7684,54.885,204577,48.8568961423505,48.9371355703215,48.8287231876407,48.9326778243231,229462.378603338,0.0,1.0
2022-03-04,54.72,54.76,54.7,54.76,300665,48.7855722063762,48.8212341743634,48.7677412223827,48.8212341743634,337238.819919995,0.0,1.0
2022-03-07,54.55,54.69,54.5212,54.63,497854,48.634008842431,48.7588257303859,48.6083322254803,48.7053327784052,558414.499367897,0.0,1.0
2022-03-08,54.34,54.49,54.32,54.49,319328,48.4467835104986,48.5805158904503,48.4289525265051,48.5805158904503,358172.044925123,0.0,1.0
2022-03-09,54.31,54.39,54.29,54.37,260595,48.4200370345083,48.4913609704825,48.4022060505147,48.473529986489,292294.581268358,0.0,1.0
2022-03-10,54.21,54.35,54.19,54.29,231931,48.3308821145405,48.4556990024954,48.3130511305469,48.4022060505147,260143.803711321,0.0,1.0
2022-03-11,54.08,54.2149,54.0601,54.18,255985,48.2149807185824,48.3352507056189,48.1972388895088,48.3041356385502,287123.806619393,0.0,1.0
2022-03-14,53.75,54.0,53.73,54.0,306968,47.9207694826887,48.1436567826081,47.9029384986951,48.1436567826081,344308.536321822,0.0,1.0
2022-03-15,53.65,53.8,53.62,53.8,311422,47.8316145627209,47.9653469426725,47.8048680867305,47.9653469426725,349304.33464861,0.0,1.0
2022-03-16,53.67,53.75,53.6,53.67,565774,47.8494455467144,47.9207694826887,47.787037102737,47.8494455467144,634596.498100594,0.0,1.0
2022-03-17,53.81,53.8499,53.765,53.765,302923,47.9742624346693,48.0098352477365,47.9341427206838,47.9341427206838,339771.490019206,0.0,1.0
2022-03-18,53.89,53.9,53.8557,53.9,433760,48.0455863706436,48.0545018626403,48.0150062330946,48.0545018626403,486523.907100915,0.0,1.0
2022-03-21,53.72,53.83,53.68,53.82,459971,47.8940230066983,47.9920934186629,47.8583610387112,47.9831779266661,515923.29415602,0.0,1.0
2022-03-22,53.58,53.7,53.54,53.65,344995,47.7692061187434,47.8761920227048,47.7335441507563,47.8316145627209,386961.258138787,0.0,1.0
2022-03-23,53.51,53.6,53.47,53.56,387600,47.7067976747659,47.787037102737,47.6711357067788,47.7513751347498,434748.862025809,0.0,1.0
2022-03-24,53.335,53.46,53.32,53.46,206411,47.5507765648223,47.6622202147821,47.5374033268271,47.6622202147821,231519.472032016,0.0,1.0
2022-03-25,53.1,53.24,53.07,53.24,330705,47.421501930869,47.5465303728713,47.3947101218685,47.5465303728713,370305.34219687,0.09,1.0
2022-03-28,53.05,53.1325,52.9801,53.13,289684,47.3768489158682,47.4505263906196,47.3144240008971,47.4482937398695,324372.273624403,0.0,1.0
2022-03-29,52.95,53.0299,52.91,52.95,428423,47.2875428858666,47.3588984038379,47.2518204738659,47.2875428858666,479724.605373398,0.0,1.0
2022-03-30,53.02,53.04,52.88,52.98,334354,47.3500571068677,47.367918312868,47.2250286648654,47.314334694867,374391.292496008,0.0,1.0
2022-03-31,53.06,53.1021,52.99,53.02,801253,47.3857795188684,47.4233773574991,47.3232652978672,47.3500571068677,897199.214863001,0.0,1.0
2022-04-01,53.06,53.1,52.94,52.94,440516,47.3857795188684,47.421501930869,47.2786122828664,47.2786122828664,493265.684290218,0.0,1.0
2022-04-04,53.11,53.16,53.04,53.04,384628,47.4304325338692,47.47508554887,47.367918312868,47.367918312868,430685.363567221,0.0,1.0
2022-04-05,52.95,53.16,52.9347,53.09,568203,47.2875428858666,47.47508554887,47.2738790632763,47.4125713278689,636242.591893948,0.0,1.0
2022-04-06,52.83,53.02,52.79,52.93,525370,47.1803756498646,47.3500571068677,47.1446532378639,47.2696816798662,588280.544987133,0.0,1.0
2022-04-07,52.69,52.83,52.68,52.79,404517,47.0553472078623,47.1803756498646,47.0464166048621,47.1446532378639,452955.976200697,0.0,1.0
2022-04-08,52.59,52.65,52.5795,52.6,572509,46.9660411778607,47.0196247958617,46.9566640447105,46.9749717808608,641064.21480107,0.0,1.0
2022-04-11,52.46,52.7,52.46,52.7,652526,46.8499433388585,47.0642778108625,46.8499433388585,47.0642778108625,730662.867880302,0.0,1.0
2022-04-12,52.31,52.571,52.31,52.53,479159,46.7159842938561,46.9490730321604,46.7159842938561,46.9124575598597,536535.998735157,0.0,1.0
2022-04-13,52.29,52.44,52.28,52.37,319498,46.6981230878558,46.8320821328582,46.6891924848556,46.7695679118571,357756.357542872,0.0,1.0
2022-04-14,52.17,52.3356,52.17,52.31,413533,46.5909558518538,46.7388466375365,46.5909558518538,46.7159842938561,463051.599082864,0.0,1.0
2022-04-18,52.21,52.271,52.145,52.23,476389,46.6266782638545,46.6811549421555,46.5686293443534,46.6445394698548,533434.304482317,0.0,1.0
2022-04-19,51.85,52.12,51.8316,52.08,520327,46.3051765558486,46.546302836853,46.2887442463283,46.5105804248523,582633.669854616,0.0,1.0
2022-04-20,51.87,51.95,51.81,51.81,392412,46.3230377618489,46.3944825858502,46.2694541438479,46.2694541438479,439401.460341266,0.0,1.0
2022-04-21,51.65,51.77,51.57,51.77,340125,46.2069399228468,46.3142938974981,46.1353706064125,46.3142938974981,380190.860492665,0.09,1.0
2022-04-22,51.58,51.76,51.55,51.66,409420,46.1443167709668,46.3053477329438,46.117478277304,46.215886087401,457648.635363196,0.0,1.0
2022-04-25,51.6,51.76,51.52,51.65,950851,46.1622091000754,46.3053477329438,46.0906397836412,46.2069399228468,1062858.83098952,0.0,1.0
2022-04-26,51.48,51.64,51.425,51.63,795107,46.054855125424,46.1979937582925,46.0056512203755,46.1890475937382,888768.58364937,0.0,1.0
2022-04-27,51.47,51.55,51.45,51.49,367528,46.0459089608698,46.117478277304,46.0280166317612,46.0638012899783,410821.864241523,0.0,1.0
2022-04-28,51.425,51.4848,51.35,51.47,297875,46.0056512203755,46.0591492844101,45.9385549862184,46.0459089608698,332963.917880934,0.0,1.0
2022-04-29,51.34,51.44,51.34,51.44,282340,45.9296088216641,46.0190704672069,45.9296088216641,46.0190704672069,315598.934366775,0.0,1.0
2022-05-02,51.26,51.375,51.23,51.35,891598,45.8580395052299,45.9609203976041,45.8312010115671,45.9385549862184,996625.978194897,0.0,1.0
2022-05-03,51.33,51.45,51.2,51.42,458553,45.9206626571099,46.0280166317612,45.8043625179043,46.0011781380984,512569.37788017,0.0,1.0
2022-05-04,51.28,51.3254,51.13,51.29,469566,45.8759318343385,45.9165474214149,45.7417393660243,45.8848779988928,524879.681288052,0.0,1.0
2022-05-05,51.11,51.22,51.03,51.14,747171,45.7238470369157,45.8222548470128,45.6522777204815,45.7506855305786,835185.844689939,0.0,1.0
2022-05-06,50.99,51.1399,50.9,51.06,946661,45.6164930622644,45.750596068933,45.5359775812759,45.6791162141444,1058175.25963939,0.0,1.0
2022-05-09,50.8,51.002,50.73,50.99,560348,45.4465159357331,45.6272284597295,45.3838927838532,45.6164930622644,626355.570144341,0.0,1.0
2022-05-10,50.77,50.95,50.74,50.95,493938,45.4196774420703,45.5807084040473,45.3928389484075,45.5807084040473,552122.640940907,0.0,1.0
2022-05-11,50.62,50.753,50.58,50.67,498774,45.2854849737561,45.404468962328,45.249700315539,45.3302157965275,557528.309449081,0.0,1.0
2022-05-12,50.54,50.655,50.49,50.63,687605,45.2139156573219,45.3167965496961,45.1691848345505,45.2944311383104,768603.121290875,0.0,1.0
2022-05-13,50.35,50.5,50.26,50.5,364179,45.0439385307906,45.1781309991048,44.9634230498021,45.1781309991048,407078.360553792,0.0,1.0
2022-05-16,50.45,50.52,50.4301,50.45,332055,45.1334001763334,45.1960233282133,45.1155973088704,45.1334001763334,371170.23500446,0.0,1.0
2022-05-17,50.28,50.43,50.24,50.32,662652,44.9813153789107,45.1155078472248,44.9455307206935,45.0171000371278,740710.721314768,0.0,1.0
2022-05-18,50.11,50.2689,50.1,50.24,295757,44.8292305814879,44.9713851362554,44.8202844169337,44.9455307206935,330596.422864327,0.0,1.0
2022-05-19,50.22,50.31,50.16,50.19,499943,44.927638391585,45.0081538725735,44.8739614042593,44.9007998979222,558835.014677793,0.0,1.0
2022-05-20,50.41,50.4585,50.3101,50.38,373378,45.0976155181163,45.1410044162045,45.008243334219,45.0707770244534,417360.979372379,0.0,1.0
2022-05-23,50.55,50.61,50.36,50.48,603868,45.2228618218762,45.2765388092018,45.0528846953449,45.1602386699962,675002.115528069,0.0,1.0
2022-05-24,50.78,50.81,50.619,50.66,470294,45.5158487110288,45.5427387358679,45.3715389110588,45.4082886116723,524686.015889084,0.0975,1.0
2022-05-25,51.03,51.16,50.95,51.14,491975,45.7399322513548,45.8564556923244,45.6682255184505,45.8385290090983,548874.53947325,0.0,1.0
2022-05-26,51.36,51.42,51.23,51.35,336239,46.0357225245852,46.0895025742635,45.9191990836157,46.0267591829722,375126.83831078,0.0,1.0
2022-05-27,51.56,51.6799,51.53,51.62,371754,46.2149893568461,46.3224598227864,46.1880993320069,46.2687694065243,414749.33796908,0.0,1.0
2022-05-31,51.58,51.6599,51.5065,51.59,377016,46.2329160400722,46.3045331395604,46.1670354792163,46.2418793816852,420619.916406416,0.0,1.0
2022-06-01,51.68,51.7,51.48,51.66,357185,46.3225494562026,46.3404761394287,46.1432826239417,46.3046227729765,398495.355214701,0.0,1.0
2022-06-02,51.64,51.7895,51.61,51.69,238750,46.2866960897504,46.4206980468654,46.2598060649113,46.3315127978156,266362.714160757,0.0,1.0
2022-06-03,51.71,51.72,51.55,51.72,423535,46.3494394810417,46.3584028226547,46.206026015233,46.3584028226547,472519.087506078,0.0,1.0
2022-06-06,51.72,51.7499,51.54,51.65,403528,46.3584028226547,46.3852032140777,46.19706267362,46.2956594313634,450198.170973244,0.0,1.0
2022-06-07,51.62,51.72,51.54,51.72,816942,46.2687694065243,46.3584028226547,46.19706267362,46.3584028226547,911425.7107096,0.0,1.0
2022-06-08,51.53,51.61,51.45,51.61,347137,46.1880993320069,46.2598060649113,46.1163925991026,46.2598060649113,387285.250285331,0.0,1.0
2022-06-09,51.33,51.45,51.26,51.38,264693,46.0088324997461,46.1163925991026,45.9460891084548,46.0536492078113,295306.160834987,0.0,1.0
2022-06-10,51.19,51.2786,51.04,51.16,286612,45.8833457171635,45.9627609238551,45.7488955929679,45.8564556923244,319760.210391802,0.0,1.0
2022-06-13,50.49,50.83,50.1,50.83,551862,45.2559118042505,45.560665419094,44.9063414813419,45.560665419094,615687.791255219,0.0,1.0
2022-06-14,50.22,50.395,50.17,50.33,475778,45.0139015806984,45.1707600589266,44.9690848726332,45.1124983384419,530804.269813514,0.0,1.0
2022-06-15,50.22,50.4,50.15,50.23,360005,45.0139015806984,45.1752417297332,44.9511581894071,45.0228649223114,401641.503294003,0.0,1.0
2022-06-16,50.18,50.31,49.97,50.09,345677,44.9780482142462,45.0945716552158,44.7898180403723,44.8973781397289,385656.393478316,0.0,1.0
2022-06-17,50.26,50.3489,50.07,50.24,297321,45.0497549471506,45.1294390540905,44.8794514565028,45.0318282639245,331707.763505718,0.0,1.0
2022-06-21,50.1,50.25,50.07,50.23,838472,44.9063414813419,45.0407916055375,44.8794514565028,45.0228649223114,935445.770336326,0.0,1.0
2022-06-22,50.2535,50.41,50.22,50.22,476106,45.0439287751021,45.1842050713462,45.0139015806984,45.0139015806984,531170.204767419,0.0,1.0
2022-06-23,50.46,50.57,50.3501,50.52,299349,45.2290217794114,45.3276185371549,45.1305146550841,45.2828018290897,333970.312549983,0.0,1.0
2022-06-24,50.34,50.45,50.26,50.45,321593,45.2110950961853,45.309887715585,45.1392459184401,45.309887715585,358075.635760611,0.1,1.0
2022-06-27,50.33,50.4789,50.29,50.47,789069,45.2021139489672,45.3358432310455,45.1661893600946,45.3278500100213,878583.749751983,0.0,1.0
2022-06-28,50.35,50.46,50.25,50.46,377794,45.2200762434035,45.3188688628032,45.130264771222,45.3188688628032,420652.273950441,0.0,1.0
2022-06-29,50.44,50.54,50.33,50.33,442727,45.3009065683669,45.3907180405484,45.2021139489672,45.2021139489672,492951.50078947,0.0,1.0
2022-06-30,50.61,50.68,50.56,50.58,245670,45.4535860710755,45.5164541016026,45.4086803349847,45.426642629421,273539.664847522,0.0,1.0
2022-07-01,50.9,51.03,50.701,50.75,192056,45.7140393404019,45.8307942542379,45.5353145107607,45.5793221321296,213843.504994325,0.0,1.0
2022-07-05,50.9989,51.06,50.87,50.9,235061,45.8028628863895,45.8577376958924,45.6870958987475,45.7140393404019,261727.142747277,0.0,1.0
2022-07-06,50.99,51.1785,50.96,51.16,298886,45.7948696653653,45.9641642904275,45.7679262237109,45.9475491680739,332792.674187392,0.0,1.0
2022-07-07,51.12,51.18,51.01,51.08,249447,45.9116245792013,45.9655114625102,45.8128319598016,45.8756999903287,277745.140950136,0.0,1.0
2022-07-08,51.12,51.17,51.06,51.07,200158,45.9116245792013,45.9565303152921,45.8577376958924,45.8667188431105,222864.624238004,0.0,1.0
2022-07-11,51.31,51.32,51.18,51.18,436395,46.0822663763462,46.0912475235644,45.9655114625102,45.9655114625102,485901.17654225,0.0,1.0
2022-07-12,51.27,51.29,51.23,51.29,237151,46.0463417874736,46.0643040819099,46.010417198601,46.0643040819099,264054.239664,0.0,1.0
2022-07-13,51.2,51.3,51.0599,51.12,245453,45.9834737569465,46.0732852291281,45.8576478844202,45.9116245792013,273298.047607844,0.0,1.0
2022-07-14,51.24,51.26,51.0801,51.12,212345,46.0193983458192,46.0373606402555,45.8757898018009,45.9116245792013,236434.16018255,0.0,1.0
2022-07-15,51.35,51.41,51.19,51.19,239690,46.1181909652189,46.1720778485278,45.9744926097284,45.9744926097284,266881.272712592,0.0,1.0
2022-07-18,51.3827,51.45,51.3101,51.36,826167,46.1475593166222,46.2080024374004,46.0823561878184,46.127172112437,919890.276745566,0.0,1.0
2022-07-19,51.38,51.43,51.28,51.28,270874,46.1451344068733,46.1900401429641,46.0553229346918,46.0553229346918,301602.8948423,0.0,1.0
2022-07-20,51.37,51.46,51.36,51.38,229988,46.1361532596552,46.2169835846185,46.127172112437,46.1451344068733,256078.643867594,0.0,1.0
2022-07-21,51.25,51.32,51.2,51.27,184739,46.1235796535497,46.1865777135643,46.0785810392536,46.1415790992682,205271.876578455,0.106,1.0
2022-07-22,51.31,51.4999,51.2,51.2,335617,46.1775779907051,46.3484827278019,46.0785810392536,46.0785810392536,372919.261236833,0.0,1.0
2022-07-25,51.23,51.35,51.21,51.35,351867,46.1055802078313,46.213576882142,46.0875807621128,46.213576882142,390975.372801797,0.0,1.0
2022-07-26,51.44,51.55,51.32,51.42,384454,46.2945743878751,46.3935713393266,46.1865777135643,46.2765749421566,427184.265575181,0.0,1.0
2022-07-27,51.45,51.5594,51.4213,51.48,352101,46.3035741107343,46.4020310788143,46.2777449061283,46.330573279312,391235.380808333,0.0,1.0
2022-07-28,51.73,51.82,51.56,51.56,322749,46.5555663507927,46.6365638565258,46.4025710621858,46.4025710621858,358621.043168036,0.0,1.0
2022-07-29,51.8,51.85,51.71,51.78,258289,46.6185644108073,46.6635630251035,46.5375669050743,46.6005649650889,286996.6153848,0.0,1.0
2022-08-01,51.88,51.89,51.73,51.81,285264,46.6905621936812,46.6995619165404,46.5555663507927,46.6275641336666,316969.76058264,0.0,1.0
2022-08-02,51.89,52.0,51.88,51.98,282539,46.6995619165404,46.7985588679919,46.6905621936812,46.7805594222735,313941.889566362,0.0,1.0
2022-08-03,51.93,51.96,51.8,51.91,282654,46.7355608079773,46.762559976555,46.6185644108073,46.7175613622589,314069.671278975,0.0,1.0
2022-08-04,51.97,52.0,51.9305,51.94,159139,46.7715596994142,46.7985588679919,46.7360107941203,46.7445605308366,176826.556205343,0.0,1.0
2022-08-05,51.72,51.92,51.66,51.92,240882,46.5465666279335,46.7265610851181,46.4925682907781,46.7265610851181,267654.908676411,0.0,1.0
2022-08-08,51.75,51.8628,51.74,51.81,381272,46.5735657965112,46.6750826703633,46.564566073652,46.6275641336666,423648.601144429,0.0,1.0
2022-08-09,51.73,51.8,51.68,51.8,351876,46.5555663507927,46.6185644108073,46.5105677364966,46.6185644108073,390985.373109741,0.0,1.0
2022-08-10,51.8387,51.938,51.76,51.77,310430,46.6533933382726,46.7427605862647,46.5825655193704,46.5915652422297,344932.843883802,0.0,1.0
2022-08-11,51.65,51.8187,51.6301,51.78,189005,46.4835685679189,46.6353938925541,46.465659119429,46.6005649650889,210012.022543756,0.0,1.0
2022-08-12,51.69,51.88,51.67,51.75,279467,46.5195674593558,46.6905621936812,46.5015680136374,46.5735657965112,310528.451121588,0.0,1.0
2022-08-15,51.71,51.846,51.69,51.81,257086,46.5375669050743,46.6599631359598,46.5195674593558,46.6275641336666,285659.907556329,0.0,1.0
2022-08-16,51.5301,51.705,51.51,51.7,150571,46.3756618908368,46.5330670436447,46.3575724478897,46.5285671822151,167306.263042966,0.0,1.0
2022-08-17,51.34,51.5432,51.28,51.54,280696,46.2045771592828,46.3874515277823,46.1505788221274,46.3845716164674,311894.048728563,0.0,1.0
2022-08-18,51.31,51.46,51.306,51.35,216411,46.1775779907051,46.3125738335936,46.1739781015614,46.213576882142,240464.071377565,0.0,1.0
2022-08-19,51.22,51.25,51.11,51.21,228341,46.0965804849721,46.1235796535497,45.9975835335205,46.0875807621128,253720.035129566,0.0,1.0
2022-08-22,51.08,51.19,51.02,51.12,917327,45.9705843649428,46.0695813163944,45.9165860277875,46.0065832563798,1019283.60944946,0.0,1.0
2022-08-23,51.0194,51.11,50.945,51.01,290753,46.0132430512956,46.0949531423678,45.9461433738588,46.0047654038775,322386.396274286,0.108,1.0
2022-08-24,50.85,51.01,50.81,51.01,602099,45.8604650222931,46.0047654038775,45.824389926897,46.0047654038775,667606.273401654,0.0,1.0
2022-08-25,50.8,50.93,50.78,50.87,263649,45.815371153048,45.9326152130853,45.7973336053499,45.8785025699911,292333.530492614,0.0,1.0
2022-08-26,50.74,50.81,50.72,50.8,324805,45.7612585099538,45.824389926897,45.7432209622558,45.815371153048,360143.19178777,0.0,1.0
2022-08-29,50.63,50.8302,50.6,50.77,433399,45.6620519976146,45.842607850072,45.6349956760675,45.7883148315009,480552.020989909,0.0,1.0
2022-08-30,50.58,50.68,50.56,50.64,218367,45.6169581283694,45.7071458668597,45.5989205806714,45.6710707714636,242124.931454626,0.0,1.0
2022-08-31,50.66,50.7,50.56,50.6,133312,45.6891083191616,45.7251834145577,45.5989205806714,45.6349956760675,147816.10253417,0.0,1.0
2022-09-01,50.39,50.48,50.33,50.48,187648,45.4456014252379,45.5267703898792,45.3914887821438,45.5267703898792,208063.760264132,0.0,1.0
2022-09-02,50.49,50.63,50.4301,50.48,283182,45.5357891637282,45.6620519976146,45.4817667083725,45.5267703898792,313991.68527838,0.0,1.0
2022-09-06,50.24,50.41,50.22,50.41,331991,45.3103198175026,45.463638972936,45.2922822698045,45.463638972936,368111.01548564,0.0,1.0
2022-09-07,50.27,50.3237,50.22,50.22,324091,45.3373761390496,45.3858069546189,45.2922822698045,45.2922822698045,359351.509889596,0.0,1.0
2022-09-08,50.26,50.3,50.14,50.14,579995,45.3283573652006,45.3644324605967,45.2201320790123,45.2201320790123,643097.398503556,0.0,1.0
2022-09-09,50.29,50.32,50.16,50.16,231542,45.3554136867477,45.3824700082948,45.2381696267104,45.2381696267104,256733.34743284,0.0,1.0
2022-09-12,50.3334,50.39,50.29,50.33,285496,45.3945551652525,45.4456014252379,45.3554136867477,45.3914887821438,316557.444259297,0.0,1.0
2022-09-13,50.19,50.26,50.12,50.21,252898,45.2652259482574,45.3283573652006,45.2020945313143,45.2832634959555,280412.841294757,0.0,1.0
2022-09-14,50.05,50.13,50.01,50.13,296487,45.1389631143711,45.2111133051633,45.102888018975,45.2111133051633,328744.245019567,0.0,1.0
2022-09-15,49.97,50.0896,49.95,50.04,250589,45.0668129235789,45.1746774588132,45.0487753758808,45.1299443405221,277852.626304722,0.0,1.0
2022-09-16,49.99,50.07,49.9236,49.94,196618,45.0848504712769,45.1570006620691,45.0249658129194,45.0397566020318,218009.679909262,0.0,1.0
2022-09-19,49.87,50.0,49.86,49.98,205492,44.9766251850886,45.093869245126,44.9676064112396,45.0758316974279,227849.154929426,0.0,1.0
2022-09-20,49.67,49.8499,49.6461,49.83,282298,44.7962497081081,44.9584974496521,44.774694838609,44.9405500896925,313011.507690164,0.0,1.0
2022-09-21,49.63,49.69,49.55,49.69,211820,44.760174612712,44.8142872558062,44.6880244219198,44.8142872558062,234865.629791676,0.0,1.0
2022-09-22,49.485,49.6596,49.46,49.58,299078,44.6294023919012,44.7868701833051,44.6068554572786,44.7150807434669,331617.141095434,0.0,1.0
2022-09-23,49.24,49.43,49.2,49.43,656021,44.5076489449393,44.6793884514287,44.4714932593626,44.6793884514287,725773.542430012,0.11,1.0
2022-09-26,48.987,49.24,48.97,49.2,580095,44.2789642336666,44.5076489449393,44.2635980672965,44.4714932593626,641774.582057492,0.0,1.0
2022-09-27,48.89,48.9646,48.8338,48.96,312905,44.191286696143,44.2587170497436,44.1404879579078,44.2545591459023,346175.153377808,0.0,1.0
2022-09-28,48.74,49.0117,48.708,48.93,355626,44.0557028752304,44.3012903695102,44.026778326769,44.2274423817198,393438.535961829,0.0,1.0
2022-09-29,48.73,48.8399,48.64,48.81,425759,44.0466639538362,44.1460016999582,43.9653136612886,44.1189753249896,471028.545810971,0.0,1.0
2022-09-30,48.72,48.87,48.68,48.7,353782,44.037625032442,44.1732088533547,44.0014693468653,44.0195471896536,391398.469542857,0.0,1.0
2022-10-03,49.0,49.01,48.82,48.84,346015,44.290714831479,44.2997537528732,44.1280142463838,44.1460920891721,382805.630130622,0.0,1.0
2022-10-04,49.21,49.325,49.156,49.22,341002,44.4805321807568,44.5844797767898,44.4317220052282,44.489571102151,377259.614426549,0.0,1.0
2022-10-05,49.2401,49.33,49.02,49.22,346314,44.5077393341533,44.5889992374869,44.3087926742674,44.489571102151,383136.421811355,0.0,1.0
2022-10-06,49.21,49.2837,49.18,49.22,225674,44.4805321807568,44.5471490314319,44.4534154165742,44.489571102151,249669.169758819,0.0,1.0
2022-10-07,49.27,49.34,49.16,49.23,259921,44.5347657091219,44.5980381588811,44.4353375737859,44.4986100235451,287557.539959774,0.0,1.0
2022-10-10,49.31,49.38,49.05,49.38,399923,44.5709213946986,44.6341938444578,44.3359094384499,44.6341938444578,442445.489411524,0.0,1.0
2022-10-11,49.35,49.4,49.2221,49.33,297920,44.6070770802753,44.6522716872462,44.4914692756437,44.5889992374869,329596.847906925,0.0,1.0
2022-10-12,49.39,49.46,49.34,49.38,304843,44.643232765852,44.7065052156113,44.5980381588811,44.6341938444578,337255.947591605,0.0,1.0
2022-10-13,49.11,49.16,48.93,49.16,288817,44.390142966815,44.4353375737859,44.2274423817198,44.4353375737859,319525.956034957,0.0,1.0
2022-10-14,49.16,49.2499,49.08,49.21,446838,44.4353375737859,44.5165974771196,44.3630262026324,44.4805321807568,494348.806139349,0.0,1.0
2022-10-17,49.18,49.25,49.14,49.18,257267,44.4534154165742,44.5166878663335,44.4172597309975,44.4534154165742,284621.348920754,0.0,1.0
2022-10-18,49.21,49.26,49.16,49.26,323130,44.4805321807568,44.5257267877277,44.4353375737859,44.5257267877277,357487.343797546,0.0,1.0
2022-10-19,49.07,49.2,49.05,49.17,270517,44.3539872812383,44.4714932593626,44.3359094384499,44.4443764951801,299280.177582028,0.0,1.0
2022-10-20,48.97,49.09,48.9229,49.06,364922,44.2635980672965,44.3720651240266,44.2210247475299,44.3449483598441,403722.948885241,0.0,1.0
2022-10-21,48.55,48.84,48.5007,48.84,379987,43.9888148569134,44.2515698787158,43.944146503207,44.2515698787158,419387.721856312,0.116,1.0
2022-10-24,48.35,48.54,48.26,48.54,682131,43.8076044970497,43.9797543389202,43.7260598351111,43.9797543389202,752860.929709616,0.0,1.0
2022-10-25,48.31,48.4011,48.19,48.39,1040181,43.771362425077,43.8539037439949,43.6626362091588,43.8438465690225,1148037.01155097,0.0,1.0
2022-10-26,48.22,48.27,48.07,48.18,780649,43.6898177631383,43.7351203531042,43.5539099932405,43.6535756911656,861594.227379905,0.0,1.0
2022-10-27,48.25,48.3,48.13,48.18,313630,43.7169993171179,43.7623019070838,43.6082731011997,43.6535756911656,346150.187258498,0.0,1.0
2022-10-28,48.26,48.33,48.12,48.12,866990,43.7260598351111,43.7894834610633,43.5992125832065,43.5992125832065,956887.896091717,0.0,1.0
2022-10-31,48.3,48.42,48.29,48.38,595022,43.7623019070838,43.871028123002,43.7532413890906,43.8347860510293,656719.627340899,0.0,1.0
2022-11-01,48.47,48.52,48.3854,48.49,338681,43.9163307129679,43.9616333029339,43.8396787307456,43.9344517489543,373798.716866676,0.0,1.0
2022-11-02,48.56,48.74,48.41,48.53,589057,43.9978753749066,44.1609646987839,43.8619676050088,43.970693820927,650136.118534354,0.0,1.0
2022-11-03,48.39,48.48,48.33,48.38,297542,43.8438465690225,43.9253912309611,43.7894834610633,43.8347860510293,328394.02804983,0.0,1.0
2022-11-04,48.49,48.58,48.45,48.51,413345,43.9344517489543,44.015996410893,43.8982096769816,43.9525727849407,456204.601448726,0.0,1.0
2022-11-07,48.59,48.64,48.48,48.64,1010095,44.0250569288862,44.0703595188521,43.9253912309611,44.0703595188521,1114831.40451766,0.0,1.0
2022-11-08,48.62,48.68,48.56,48.56,317943,44.0522384828657,44.1066015908248,43.9978753749066,43.9978753749066,350910.400750977,0.0,1.0
2022-11-09,48.71,48.74,48.6,48.69,430088,44.1337831448044,44.1609646987839,44.0341174468793,44.115662108818,474683.677383009,0.0,1.0
2022-11-10,49.23,49.3467,49.07,49.12,657639,44.60493008045,44.7106663254305,44.459961792559,44.505264382525,725829.36261994,0.0,1.0
2022-11-11,49.3894,49.52,49.28,49.42,548064,44.7493547372614,44.8676851022524,44.6502326704159,44.7770799223205,604892.568407492,0.0,1.0
2022-11-14,49.28,49.48,49.11,49.48,545245,44.6502326704159,44.8314430302796,44.4962038645318,44.8314430302796,601781.267263209,0.0,1.0
2022-11-15,49.41,49.4199,49.17,49.25,394598,44.7680194043273,44.7769893171406,44.5505669724909,44.6230511164364,435513.731440963,0.0,1.0
2022-11-16,49.62,49.685,49.503,49.55,324855,44.9582902821842,45.0171836491399,44.852282221664,44.8948666562319,358539.103663105,0.0,1.0
2022-11-17,49.73,49.79,49.63,49.66,707396,45.0579559801092,45.1123190880684,44.9673508001774,44.994532354157,780745.648904483,0.0,1.0
2022-11-18,49.86,49.91,49.77,49.84,249451,45.1757427140207,45.2210453039866,45.094198052082,45.1576216780343,275316.488734559,0.0,1.0
2022-11-21,49.87,49.93,49.7801,49.86,436093,45.1848032320138,45.239166339973,45.1033491752551,45.1757427140207,481311.333775852,0.0,1.0
2022-11-22,49.82,49.88,49.7,49.74,455751,45.2468677802672,45.301360194294,45.1378829522135,45.1742112282314,501814.068771898,0.1185,1.0
2022-11-23,49.99,49.995,49.8122,49.88,315271,45.4012629533431,45.4058039878454,45.2397837664437,45.301360194294,347135.658014542,0.0,1.0
2022-11-25,49.96,49.99,49.9001,49.91,270620,45.3740167463297,45.4012629533431,45.319615152993,45.3286064013074,297971.750563469,0.0,1.0
2022-11-28,50.1,50.12,49.9,49.9,714309,45.5011657123923,45.5193298504012,45.3195243323029,45.3195243323029,786504.704653169,0.0,1.0
2022-11-29,50.26,50.29,50.04,50.1,307737,45.6464788164638,45.6737250234772,45.4466732983655,45.5011657123923,338840.191423953,0.0,1.0
2022-11-30,50.38,50.39,50.2,50.32,645119,45.7554636445175,45.7645457135219,45.591986402437,45.7009712304906,710321.62350068,0.0,1.0
2022-12-01,50.48,50.54,50.32,50.32,641732,45.8462843345621,45.900776748589,45.7009712304906,45.7009712304906,706592.297068199,0.0,1.0
2022-12-02,50.55,50.56,50.4,50.51,607860,45.9098588175934,45.9189408865979,45.7736277825264,45.8735305415756,669296.830601988,0.0,1.0
2022-12-05,50.5679,50.61,50.44,50.46,582522,45.9261157211114,45.9643512316202,45.8099560585443,45.8281201965532,641397.901417977,0.0,1.0
2022-12-06,50.61,50.62,50.44,50.6,372785,45.9643512316202,45.9734333006247,45.8099560585443,45.9552691626158,410462.637771793,0.0,1.0
2022-12-07,50.68,50.72,50.55,50.55,489042,46.0279257146515,46.0642539906694,45.9098588175934,45.9098588175934,538469.813166284,0.0,1.0
2022-12-08,50.68,50.77,50.63,50.77,391001,46.0279257146515,46.1096643356918,45.9825153696292,46.1096643356918,430519.741490159,0.0,1.0
2022-12-09,50.6609,50.7099,50.58,50.65,373822,46.010578962853,46.0550811009749,45.9371050246068,46.0006795076381,411604.448078992,0.0,1.0
2022-12-12,50.58,50.71,50.5328,50.67,497000,45.9371050246068,46.055171921665,45.8942376589058,46.0188436456471,547232.133730116,0.0,1.0
2022-12-13,50.7343,50.87,50.7131,50.78,393559,46.0772413493458,46.2004850257365,46.0579873630563,46.1187464046962,433336.280319297,0.0,1.0
2022-12-14,50.75,50.79,50.62,50.74,272746,46.0915001976828,46.1278284737007,45.9734333006247,46.0824181286784,300312.626853831,0.0,1.0
2022-12-15,50.76,50.81,50.63,50.8,322683,46.1005822666873,46.1459926117096,45.9825153696292,46.1369105427052,355296.793980754,0.0,1.0
2022-12-16,50.6,50.7056,50.51,50.51,529834,45.9552691626158,46.051175811303,45.8735305415756,45.8735305415756,583384.688818434,0.0,1.0
2022-12-19,50.6,50.62,50.5,50.62,495245,45.9552691626158,45.9734333006247,45.8644484725711,45.9734333006247,545299.75466634,0.0,1.0
2022-12-20,50.4,51.42,50.37,50.51,458848,45.7736277825264,46.6999988209823,45.746381575513,45.8735305415756,505224.084703815,0.0,1.0
2022-12-21,50.35,50.43,50.3081,50.34,554643,45.728217437504,45.8008739895398,45.6901635683753,45.7191353684996,610701.151606585,0.0,1.0
2022-12-22,50.39,50.48,50.2901,50.43,377372,45.7645457135219,45.8462843345621,45.6738158441673,45.8008739895398,415513.249034208,0.0,1.0
2022-12-23,50.12,50.2399,50.09,50.12,410348,45.6287687819051,45.7379245954915,45.6014570687475,45.6287687819051,450738.477259901,0.1205,1.0
2022-12-27,50.12,50.14,50.0367,50.14,559970,45.6287687819051,45.6469765906768,45.5529332583709,45.6469765906768,615087.742870019,0.0,1.0
2022-12-28,50.04,50.15,50.03,50.1,639141,45.5559375468183,45.6560804950627,45.5468336424324,45.6105609731334,702051.529663529,0.0,1.0
2022-12-29,50.11,50.14,50.0,50.0,606577,45.6196648775192,45.6469765906768,45.5195219292748,45.5195219292748,666282.261204829,0.0,1.0
2022-12-30,50.11,50.25,50.01,50.05,828565,45.6196648775192,45.7471195389212,45.5286258336607,45.5650414512041,910120.498725106,0.0,1.0
2023-01-03,50.21,50.3899,50.17,50.23,447720,45.7107039213778,45.8744831612793,45.6742883038344,45.7289117301495,491788.996263666,0.0,1.0
2023-01-04,50.51,50.51,50.42,50.44,260802,45.9838210529534,45.9838210529534,45.9018859134808,45.9200937222525,286472.692315636,0.0,1.0
2023-01-05,50.5,50.52,50.39,50.47,240164,45.9747171485676,45.9929249573393,45.8745742003232,45.94740543541,263803.297817089,0.0,1.0
2023-01-06,50.66,50.72,50.42,50.48,340770,46.1203796187413,46.1750030450564,45.9018859134808,45.9565093397959,374311.927670797,0.0,1.0
2023-01-09,50.74,50.74,50.57,50.57,340749,46.1932108538281,46.1932108538281,46.0384444792686,46.0384444792686,374288.860644706,0.0,1.0
2023-01-10,50.83,50.83,50.71,50.73,233258,46.2751459933008,46.2751459933008,46.1658991406705,46.1841069494423,256217.541522537,0.0,1.0
2023-01-11,51.03,51.03,50.905,50.93,269845,46.4572240810179,46.4572240810179,46.3434252761947,46.3661850371594,296405.793122418,0.0,1.0
2023-01-12,51.17,51.21,51.035,51.11,377181,46.5846787424199,46.6210943599633,46.4617760332108,46.5300553161047,414306.855623438,0.0,1.0
2023-01-13,51.19,51.2,51.11,51.2,287037,46.6028865511916,46.6119904555774,46.5300553161047,46.6119904555774,315289.998482386,0.0,1.0
2023-01-17,51.26,51.273,51.15,51.2,400783,46.6666138818926,46.6784489575942,46.5664709336482,46.6119904555774,440231.996090281,0.0,1.0
2023-01-18,51.4549,51.47,51.37,51.4,255374,46.8440489783729,46.8577958739955,46.766756830137,46.7940685432945,280510.415285976,0.0,1.0
2023-01-19,51.5,51.5,51.4001,51.47,216688,46.8851075871531,46.8851075871531,46.7941595823384,46.8577958739955,238016.559506793,0.0,1.0
2023-01-20,51.42,51.51,51.4,51.51,234153,46.8122763520662,46.8942114915389,46.7940685432945,46.8942114915389,257200.636205946,0.0,1.0
2023-01-23,51.415,51.4199,51.38,51.41,315077,46.8077243998733,46.8121853130224,46.7758607345228,46.8031724476804,346089.970463162,0.0,1.0
2023-01-24,51.31,51.31,51.195,51.29,425978,46.8272977943029,46.8272977943029,46.7223447783929,46.8090450958838,466756.191570361,0.1265,1.0
2023-01-25,51.255,51.32,51.23,51.32,266938,46.7771028736503,46.8364241435125,46.7542870006264,46.8364241435125,292491.54713485,0.0,1.0
2023-01-26,51.2804,51.34,51.26,51.26,143270,46.8002838006426,46.8546768419316,46.7816660482551,46.7816660482551,156985.007597307,0.0,1.0
2023-01-27,51.31,51.31,51.24,51.3,210329,46.8272977943029,46.8272977943029,46.7634133498359,46.8181714450933,230463.458246206,0.0,1.0
2023-01-30,51.35,51.35,51.25,51.32,301319,46.8638031911412,46.8638031911412,46.7725396990455,46.8364241435125,330163.785190291,0.0,1.0
2023-01-31,51.3638,51.39,51.3,51.38,197298,46.8763975530504,46.9003085879795,46.8181714450933,46.8911822387699,216185.021490427,0.0,1.0
2023-02-01,51.54,51.5599,51.38,51.47,484954,47.037203826123,47.0553652610501,46.8911822387699,46.973319381656,531377.869577333,0.0,1.0
2023-02-02,51.59,51.6273,51.51,51.52,277755,47.0828355721709,47.1168768547226,47.0098247784943,47.0189511277039,304344.041217212,0.0,1.0
2023-02-03,51.43,51.48,51.3901,51.44,159763,46.9368139848178,46.9824457308656,46.9003998514716,46.9459403340273,175056.856067345,0.0,1.0
2023-02-06,51.3177,51.4,51.29,51.4,182540,46.8343250831943,46.909434937189,46.8090450958838,46.909434937189,200014.261791111,0.0,1.0
2023-02-07,51.28,51.3449,51.24,51.26,405919,46.7999187466742,46.8591487530443,46.7634133498359,46.7816660482551,444776.97563266,0.0,1.0
2023-02-08,51.2506,51.31,51.2272,51.29,547306,46.7730872799981,46.8272977943029,46.7517316228477,46.8090450958838,599698.726656325,0.0,1.0
2023-02-09,51.21,51.28,51.19,51.19,316713,46.7360343022072,46.7999187466742,46.7177816037881,46.7177816037881,347031.428150806,0.0,1.0
2023-02-10,51.2,51.32,51.16,51.32,219232,46.7269079529977,46.8364241435125,46.6904025561594,46.8364241435125,240218.728174585,0.0,1.0
2023-02-13,51.185,51.26,51.1527,51.19,166582,46.7132184291833,46.7816660482551,46.6837403212364,46.7177816037881,182528.628014062,0.0,1.0
2023-02-14,51.08,51.14,51.05,51.08,190094,46.6173917624828,46.6721498577402,46.5900127148541,46.6173917624828,208291.394110438,0.0,1.0
2023-02-15,50.96,51.1,50.94,51.07,263131,46.507875571968,46.635644460902,46.4896228735488,46.6082654132732,288320.109123243,0.0,1.0
2023-02-16,50.71,50.91,50.67,50.91,314442,46.2797168417287,46.4622438259201,46.2432114448904,46.4622438259201,344543.028958696,0.0,1.0
2023-02-17,50.55,50.64,50.545,50.64,297181,46.1336952543756,46.2158323972617,46.1291320797708,46.2158323972617,325629.661078909,0.0,1.0
2023-02-21,50.36,50.45,50.3,50.45,270506,45.9602946193938,46.0424317622799,45.9055365241364,46.0424317622799,296401.106059308,0.0,1.0
2023-02-22,50.255,50.28,50.2001,50.28,150980,45.9817415400363,46.0046157523236,45.9315097698532,46.0046157523236,165011.146726436,0.1285,1.0
2023-02-23,50.3527,50.37,50.26,50.26,228659,46.0711339616552,46.0869629165581,45.9863163824937,45.9863163824937,249909.152201088,0.0,1.0
2023-02-24,50.21,50.32,50.1627,50.32,221769,45.940567957919,46.0412144919834,45.8972899482714,46.0412144919834,242378.83824596,0.0,1.0
2023-02-27,50.28,50.29,50.2,50.21,159158,46.0046157523236,46.0137654372386,45.9314182730041,45.940567957919,173949.159429634,0.0,1.0
2023-02-28,50.34,50.34,50.2101,50.25,174309,46.0595138618133,46.0595138618133,45.9406594547682,45.9771666975788,190508.19959424,0.0,1.0
2023-03-01,50.22,50.29,50.213,50.29,175019,45.949717642834,46.0137654372386,45.9433128633935,46.0137654372386,191284.182599776,0.0,1.0
2023-03-02,50.22,50.24,50.12,50.13,293441,45.949717642834,45.9680170126639,45.8582207936846,45.8673704785995,320711.590320256,0.0,1.0
2023-03-03,50.24,50.347,50.2101,50.25,291584,45.9680170126639,46.0659186412537,45.9406594547682,45.9771666975788,318682.012233946,0.0,1.0
2023-03-06,50.21,50.31,50.2,50.31,134226,45.940567957919,46.0320648070685,45.9314182730041,46.0320648070685,146700.133663417,0.0,1.0
2023-03-07,50.31,50.35,50.19,50.35,382194,46.0320648070685,46.0686635467282,45.9222685880892,46.0686635467282,417712.744813641,0.0,1.0
2023-03-08,50.28,50.33,50.23,50.23,603481,46.0046157523236,46.0503641768983,45.9588673277489,45.9588673277489,659564.788962886,0.0,1.0
2023-03-09,50.37,50.4399,50.3501,50.4,216190,46.0869629165581,46.1509192141135,46.0687550435774,46.1144119713029,236281.360516547,0.0,1.0
2023-03-10,50.5237,50.6605,50.45,50.45,202424,46.2275935737007,46.3527612633371,46.1601603958776,46.1601603958776,221236.033679641,0.0,1.0
2023-03-13,50.63,50.79,50.6,50.6,231378,46.3248547243466,46.4712496829856,46.2974056696017,46.2974056696017,252880.839232146,0.0,1.0
2023-03-14,50.4652,50.57,50.4,50.56,216473,46.1740679169483,46.2699566148569,46.1144119713029,46.260806929942,236590.660784951,0.0,1.0
2023-03-15,50.6791,50.86,50.6,50.6,226185,46.3697796772789,46.5352974773902,46.2974056696017,46.2974056696017,247205.23395363,0.0,1.0
2023-03-16,50.59,50.745,50.5282,50.71,230872,46.2882559846868,46.4300761008684,46.2317109319125,46.3980522036661,252327.814723976,0.0,1.0
2023-03-17,50.86,50.86,50.7,50.86,227964,46.5352974773902,46.5352974773902,46.3889025187512,46.5352974773902,249149.563202711,0.0,1.0
2023-03-20,50.53,50.7155,50.5,50.61,120889,46.2333578751972,46.4030845303693,46.2059088204523,46.3065553545167,132123.675431263,0.0,1.0
2023-03-21,50.53,50.5999,50.44,50.56,100948,46.2333578751972,46.2973141727526,46.1510107109627,46.260806929942,110329.482313818,0.0,1.0
2023-03-22,50.71,50.774,50.5,50.63,110027,46.3980522036661,46.4566101871217,46.2059088204523,46.3248547243466,120252.228380379,0.0,1.0
2023-03-23,50.74,50.8,50.7,50.79,79044,46.4255012584109,46.4803993679006,46.3889025187512,46.4712496829856,86389.8601261389,0.0,1.0
2023-03-24,50.6948,50.74,50.61,50.68,131090,46.5030905864896,46.5445532156845,46.4253022910089,46.4895143273727,142906.229418023,0.13,1.0
2023-03-27,50.59,50.68,50.56,50.68,143582,46.406955994905,46.4895143273727,46.3794365507491,46.4895143273727,156524.237030274,0.0,1.0
2023-03-28,50.73,50.74,50.62,50.65,129813,46.5353800676326,46.5445532156845,46.4344754390609,46.4619948832168,141514.122812128,0.0,1.0
2023-03-29,50.75,50.75,50.67,50.73,95148,46.5537263637365,46.5537263637365,46.4803411793207,46.5353800676326,103724.478729621,0.0,1.0
2023-03-30,50.9,50.909,50.74,50.74,219265,46.691323584516,46.6995794177628,46.5445532156845,46.5445532156845,239029.173799244,0.0,1.0
2023-03-31,50.9357,50.96,50.85,50.92,133084,46.7240717230615,46.7463624728278,46.6454578442562,46.7096698806199,145079.965183219,0.0,1.0
2023-04-03,50.93,51.01,50.8506,50.87,527029,46.7188430286719,46.7922282130876,46.6460082331393,46.6638041403601,574534.496788095,0.0,1.0
2023-04-04,51.03,51.05,50.9,50.9,179365,46.8105745091916,46.8289208052955,46.691323584516,46.691323584516,195532.655729375,0.0,1.0
2023-04-05,51.13,51.23,51.1027,51.19,113236,46.9023059897113,46.9940374702309,46.8772632955294,46.9573448780231,123442.900254629,0.0,1.0
2023-04-06,51.2996,51.31,51.14,51.22,240628,47.0578825806726,47.0674226546467,46.9114791377632,46.984864322179,262317.798248532,0.0,1.0
2023-04-10,51.19,51.26,51.17,51.26,148163,46.9573448780231,47.0215569143868,46.9389985819191,47.0215569143868,161518.160571078,0.0,1.0
2023-04-11,51.3196,51.33,51.2108,51.24,89953,47.0762288767766,47.0857689507506,46.9764250259712,47.0032106182829,98061.2102741585,0.0,1.0
2023-04-12,51.438,51.48,51.3448,51.46,122221,47.1848389497119,47.2233661715301,47.0993452098675,47.2050198754262,133237.79285758,0.0,1.0
2023-04-13,51.35,51.44,51.34,51.44,131061,47.1041152468546,47.1866735793223,47.0949420988026,47.1866735793223,142874.615407396,0.0,1.0
2023-04-14,51.28,51.46,51.23,51.45,128029,47.0399032104908,47.2050198754262,46.9940374702309,47.1958467273742,139569.316089405,0.0,1.0
2023-04-17,51.18,51.33,51.1358,51.33,133056,46.9481717299711,47.0857689507506,46.9076264155814,47.0857689507506,145049.441310889,0.0,1.0
2023-04-18,50.86,51.02,50.81,51.02,173115,46.6546309923081,46.8014013611396,46.6087652520483,46.8014013611396,188719.29137006,0.0,1.0
2023-04-19,50.7,50.73,50.6432,50.73,143568,46.5078606234767,46.5353800676326,46.4557571425415,46.5353800676326,156508.975094109,0.0,1.0
2023-04-20,50.77,50.8599,50.7001,50.77,213074,46.5720726598404,46.6545392608276,46.5079523549572,46.5720726598404,232280.12759948,0.0,1.0
2023-04-21,50.5901,50.7197,50.54,50.6,102115,46.5262986510611,46.6454881427834,46.4802230836592,46.535403403901,111034.150819607,0.13,1.0
2023-04-24,50.7001,50.74,50.62,50.62,160758,46.6274625715044,46.6641574844652,46.5537968439816,46.5537968439816,174799.275497805,0.0,1.0
2023-04-25,50.855,50.88,50.75,50.75,196367,46.7699197649286,46.7929115650293,46.6733542045055,46.6733542045055,213518.514361198,0.0,1.0
2023-04-26,50.76,50.8681,50.67,50.86,123869,46.6825509245458,46.7819674681814,46.5997804441831,46.7745181249487,134688.23608553,0.0,1.0
2023-04-27,50.7,50.72,50.61,50.71,121957,46.627370604304,46.6457640443846,46.5446001239413,46.6365673243443,132609.234015637,0.0,1.0
2023-04-28,50.8144,50.85,50.75,50.75,119268,46.732581081565,46.7653214049084,46.6733542045055,46.6733542045055,129685.365518806,0.0,1.0
2023-05-01,50.57,50.73,50.57,50.67,351519,46.5078132437801,46.6549607644249,46.5078132437801,46.5997804441831,382222.138392572,0.0,1.0
2023-05-02,50.77,50.85,50.6477,50.77,184643,46.6917476445861,46.7653214049084,46.5792717584932,46.6917476445861,200770.491208781,0.0,1.0
2023-05-03,50.83,50.87,50.74,50.79,229912,46.7469279648278,46.783714844989,46.6641574844652,46.7101410846666,249993.474839519,0.0,1.0
2023-05-04,50.8749,50.9399,50.79,50.79,183892,46.7882212378088,46.8479999180707,46.7101410846666,46.7101410846666,199953.895730492,0.0,1.0
2023-05-05,50.9,50.91,50.8135,50.91,161696,46.8113050051099,46.8205017251502,46.7317533767613,46.8205017251502,175819.204337533,0.0,1.0
2023-05-08,50.85,50.85,50.8,50.85,141882,46.7653214049084,46.7653214049084,46.7193378047069,46.7653214049084,154274.566778509,0.0,1.0
2023-05-09,50.88,50.92,50.8571,50.9,194234,46.7929115650293,46.8296984451905,46.771851076137,46.8113050051099,211199.209227788,0.0,1.0
2023-05-10,50.98,50.99,50.93,50.94,139698,46.8848787654323,46.8940754854726,46.8388951652308,46.8480918852711,151899.807091979,0.0,1.0
2023-05-11,50.97,51.0337,50.95,50.95,88127,46.875682045392,46.9342651520487,46.8572886053114,46.8572886053114,95824.3804463547,0.0,1.0
2023-05-12,50.8866,50.97,50.88,50.93,182486,46.7989814002559,46.875682045392,46.7929115650293,46.8388951652308,198425.089815079,0.0,1.0
2023-05-15,50.89,50.9,50.82,50.88,156986,46.8021082850696,46.8113050051099,46.7377312447875,46.7929115650293,170697.813255318,0.0,1.0
2023-05-16,50.84,50.86,50.77,50.85,178088,46.7561246848681,46.7745181249487,46.6917476445861,46.7653214049084,193642.950116655,0.0,1.0
2023-05-17,50.7595,50.87,50.73,50.87,289637,46.6820910885437,46.783714844989,46.6549607644249,46.783714844989,314935.105919195,0.0,1.0
2023-05-18,50.5152,50.74,50.46,50.74,164638,46.4574152179593,46.6641574844652,46.4066493233369,46.6641574844652,179018.170911604,0.0,1.0
2023-05-19,50.32,50.4529,50.28,50.44,171442,46.2778952427727,46.4001196521082,46.2411083626115,46.3882558832563,186416.460704256,0.0,1.0
2023-05-22,50.2399,50.35,50.22,50.35,258904,46.2042295152499,46.3054854028936,46.1859280423697,46.3054854028936,281517.757271699,0.0,1.0
2023-05-23,50.0,50.146,49.97,50.11,199343,46.100858381997,46.2354728884724,46.0731978669678,46.2022802704374,216203.132649094,0.1275,1.0
2023-05-24,49.86,49.9723,49.84,49.97,229661,45.9717759785274,46.0753185064534,45.9533356351746,46.0731978669678,249085.383722145,0.0,1.0
2023-05-25,49.9844,50.04,49.85,49.86,78432,46.0864749141818,46.1377390687026,45.962555806851,45.9717759785274,85065.6611966999,0.0,1.0
2023-05-26,50.105,50.12,50.0,50.0,104086,46.1976701845992,46.2115004421138,46.100858381997,46.100858381997,112889.438128821,0.0,1.0
2023-05-30,50.33,50.33,50.0801,50.09,88689,46.4051240473182,46.4051240473182,46.1747119571249,46.1838399270846,96190.1829084317,0.0,1.0
2023-05-31,50.32,50.4,50.2705,50.38,162638,46.3959038756418,46.469665249053,46.3502640258436,46.4512249057002,176393.678673359,0.0,1.0
2023-06-01,50.44,50.4898,50.41,50.46,184374,46.5065459357586,46.552462390707,46.4788854207294,46.5249862791114,199968.077028258,0.0,1.0
2023-06-02,50.38,50.43,50.3,50.39,159845,46.4512249057002,46.4973257640822,46.377463532289,46.4604450773766,173364.45091272,0.0,1.0
2023-06-05,50.44,50.5,50.31,50.34,139748,46.5065459357586,46.561866965817,46.3866837039654,46.4143442189946,151567.67672527,0.0,1.0
2023-06-06,50.54,50.555,50.45,50.51,245060,46.5987476525226,46.6125779100372,46.515766107435,46.5710871374934,265786.808099542,0.0,1.0
2023-06-07,50.37,50.54,50.37,50.54,294344,46.4420047340238,46.5987476525226,46.4420047340238,46.5987476525226,319239.175072438,0.0,1.0
2023-06-08,50.55,50.58,50.42,50.48,105311,46.607967824199,46.6356283392281,46.4881055924058,46.5434266224642,114218.046795768,0.0,1.0
2023-06-09,50.52,50.5299,50.44,50.45,84933,46.5803073091698,46.5894352791294,46.5065459357586,46.515766107435,92116.5060487978,0.0,1.0
2023-06-12,50.55,50.55,50.4243,50.51,93959,46.607967824199,46.607967824199,46.4920702662266,46.5710871374934,101905.911622561,0.0,1.0
2023-06-13,50.4815,50.5599,50.47,50.53,160854,46.5448096482156,46.6170957941586,46.5342064507878,46.5895274808462,174458.790622883,0.0,1.0
2023-06-14,50.577,50.72,50.5201,50.53,72656,46.6328622877252,46.7647107426977,46.5803995108865,46.5895274808462,78801.1357597337,0.0,1.0
2023-06-15,50.6879,50.7,50.5981,50.66,94390,46.7351139916165,46.7462703993449,46.6523168499624,46.7093897126393,102373.364957626,0.0,1.0
2023-06-16,50.62,50.67,50.58,50.64,115895,46.6725090259337,46.7186098843157,46.6356283392281,46.6909493692865,125697.225678187,0.0,1.0
2023-06-20,50.711,50.75,50.64,50.64,191180,46.756412588189,46.7923712577269,46.6909493692865,46.6909493692865,207349.718323963,0.0,1.0
2023-06-21,50.7659,50.79,50.63,50.73,175987,46.8070313306924,46.8292519444325,46.6817291976102,46.7739309143741,190871.717118314,0.0,1.0
2023-06-22,50.66,50.75,50.66,50.73,453806,46.7093897126393,46.7923712577269,46.7093897126393,46.7739309143741,492188.232418269,0.0,1.0
2023-06-23,50.8368,50.9091,50.8,50.84,141344,46.8724023478781,46.9390641890985,46.8384721161089,46.8753528028145,153298.664017064,0.0,1.0
2023-06-26,50.78,50.85,50.78,50.78,79419,46.8200317727561,46.8845729744909,46.8200317727561,46.8200317727561,86136.1401797827,0.0,1.0
2023-06-27,50.69,50.74,50.63,50.72,236481,46.8546074165426,46.9008242319071,46.7991472381052,46.8823375057613,255838.700843917,0.1275,1.0
2023-06-28,50.77,50.79,50.66,50.79,119882,46.9285543211259,46.9470410472717,46.8268773273239,46.9470410472717,129695.219212412,0.0,1.0
2023-06-29,50.61,50.73,50.54,50.73,168793,46.7806605119594,46.8915808688342,46.7159569704491,46.8915808688342,182609.94258121,0.0,1.0
2023-06-30,50.68,50.73,50.5987,50.73,101346,46.8453640534697,46.8915808688342,46.770215511687,46.8915808688342,109641.911932576,0.0,1.0
2023-07-03,50.71,50.7565,50.65,50.73,40915,46.8730941426884,46.9160757809774,46.817633964251,46.8915808688342,44264.1922396677,0.0,1.0
2023-07-05,50.68,50.7238,50.61,50.72,174891,46.8453640534697,46.885849983729,46.7806605119594,46.8823375057613,189207.108517358,0.0,1.0
2023-07-06,50.48,50.5929,50.44,50.51,141926,46.6604967920117,46.7648543611048,46.6235233397201,46.6882268812304,153543.68197011,0.0,1.0
2023-07-07,50.58,50.6,50.48,50.49,147326,46.7529304227407,46.7714171488865,46.6604967920117,46.6697401550846,159385.711497037,0.0,1.0
2023-07-10,50.49,50.5851,50.46,50.46,128748,46.6697401550846,46.7576445379079,46.6420100658659,46.6420100658659,139286.96620977,0.0,1.0
2023-07-11,50.6,50.63,50.5201,50.58,153721,46.7714171488865,46.7991472381052,46.697562677934,46.7529304227407,166304.189057166,0.0,1.0
2023-07-12,50.67,50.7399,50.63,50.7,216730,46.8361206903968,46.9007317982764,46.7991472381052,46.8638507796155,234470.936920522,0.0,1.0
2023-07-13,50.7947,50.81,50.7,50.72,247064,46.9513854279159,46.9655277734175,46.8638507796155,46.8823375057613,267287.996859373,0.0,1.0
2023-07-14,50.7,50.8,50.68,50.8,142840,46.8638507796155,46.9562844103446,46.8453640534697,46.9562844103446,154532.499560409,0.0,1.0
2023-07-17,50.78,50.81,50.69,50.81,151965,46.9377976841988,46.9655277734175,46.8546074165426,46.9655277734175,164404.447603595,0.0,1.0
2023-07-18,50.88,50.9065,50.83,50.87,223187,47.0302313149278,47.054726227071,46.9840144995633,47.0209879518549,241456.489634479,0.0,1.0
2023-07-19,50.98,50.99,50.92,50.97,121396,47.1226649456568,47.1319083087297,47.0672047672194,47.1134215825839,131333.151194591,0.0,1.0
2023-07-20,50.92,50.99,50.86,50.96,241678,47.0672047672194,47.1319083087297,47.011744588782,47.104178219511,261461.113334923,0.0,1.0
2023-07-21,50.8392,50.89,50.8027,50.89,149105,47.1103712727698,47.1574453191879,47.0765483850876,47.1574453191879,160906.796342349,0.1275,1.0
2023-07-24,50.8754,50.92,50.84,50.92,277214,47.143916164115,47.1852449528993,47.1111125963355,47.1852449528993,299155.740191461,0.0,1.0
2023-07-25,50.83,50.859,50.76,50.82,127824,47.101846051765,47.1287190310194,47.0369802397716,47.0925795071945,137941.385839941,0.0,1.0
2023-07-26,50.81,50.91,50.81,50.85,231518,47.083312962624,47.1759784083289,47.083312962624,47.120379140906,249842.860236665,0.0,1.0
2023-07-27,50.69,50.8199,50.67,50.76,137251,46.9721144277782,47.0924868417488,46.9535813386373,47.0369802397716,148114.541462618,0.0,1.0
2023-07-28,50.65,50.79,50.62,50.73,139118,46.9350482494963,47.0647798734831,46.9072486157849,47.0091806060602,150129.316210421,0.0,1.0
2023-07-31,50.69,50.73,50.6029,50.69,122185,46.9721144277782,47.0091806060602,46.8914028245693,46.9721144277782,131856.053861975,0.0,1.0
2023-08-01,50.6,50.6468,50.51,50.59,150475,46.8887155266439,46.9320829552337,46.8053166255095,46.8794489820734,162385.233088192,0.0,1.0
2023-08-02,50.48,50.57,50.33,50.57,142897,46.7775169917981,46.8609158929324,46.6385188232408,46.8609158929324,154207.427496949,0.0,1.0
2023-08-03,50.11,50.23,50.08,50.23,213634,46.4346548426902,46.545853377536,46.4068552089788,46.545853377536,230543.325373403,0.0,1.0
2023-08-04,50.38,50.38,50.19,50.19,269518,46.6848515460933,46.6848515460933,46.5087871992541,46.5087871992541,290850.594792911,0.0,1.0
2023-08-07,50.24,50.3,50.21,50.3,94535,46.5551199221065,46.6107191895294,46.5273202883951,46.6107191895294,102017.531217759,0.0,1.0
2023-08-08,50.31,50.36,50.2,50.2,239317,46.6199857340999,46.6663184569523,46.5180537438246,46.5180537438246,258259.158178879,0.0,1.0
2023-08-09,50.38,50.4406,50.339,50.44,99513,46.6848515460933,46.7410068061904,46.6468587133543,46.7404508135162,107389.544444627,0.0,1.0
2023-08-10,50.3626,50.4699,50.3229,50.46,110862,46.6687277585406,46.7681577817819,46.6319395765958,46.7589839026571,119636.828115123,0.0,1.0
2023-08-11,50.2819,50.3599,50.211,50.31,66307,46.5939467438568,46.6662257915066,46.5282469428521,46.6199857340999,71555.2593479233,0.0,1.0
2023-08-14,50.4,50.4,50.22,50.39,114510,46.7033846352342,46.7033846352342,46.5365868329655,46.6941180906637,123573.570632523,0.0,1.0
2023-08-15,50.42,50.45,50.3401,50.39,131907,46.7219177243752,46.7497173580866,46.647878033257,46.6941180906637,142347.559002918,0.0,1.0
2023-08-16,50.31,50.44,50.29,50.39,127360,46.6199857340999,46.7404508135162,46.6014526449589,46.6941180906637,137440.659817991,0.0,1.0
2023-08-17,50.17,50.33,50.1561,50.33,158970,46.4902541101131,46.6385188232408,46.4773736131602,46.6385188232408,171552.620063332,0.0,1.0
2023-08-18,50.13,50.2295,50.1239,50.14,464320,46.4531879318312,46.5453900503075,46.4475353396432,46.4624544764017,501071.350240966,0.0,1.0
2023-08-21,50.07,50.21,49.9839,50.2,177972,46.3975886644083,46.5273202883951,46.3178037156564,46.5180537438246,192058.645643274,0.0,1.0
2023-08-22,49.9,50.01,49.9,50.01,120282,46.3582058499837,46.4603982877292,46.3582058499837,46.4603982877292,129471.615433584,0.1275,1.0
2023-08-23,50.07,50.09,49.96,50.03,145539,46.5161396174085,46.534720060635,46.4139471796631,46.4789787309556,156658.265065333,0.0,1.0
2023-08-24,49.97,50.04,49.9,49.93,177550,46.4232374012763,46.4882689525689,46.3582058499837,46.3860765148234,191114.924263254,0.0,1.0
2023-08-25,49.95,49.99,49.821,49.99,98714,46.4046569580498,46.4418178445027,46.2848130992393,46.4418178445027,106255.807568138,0.0,1.0
2023-08-28,49.93,50.05,49.8305,49.94,116947,46.3860765148234,46.4975591741821,46.2936388097718,46.3953667364366,125881.819475161,0.0,1.0
2023-08-29,50.13,50.159,49.9555,49.99,158874,46.5718809470879,46.5988225897662,46.4097665799371,46.4418178445027,171012.066896087,0.0,1.0
2023-08-30,50.06,50.14,49.93,50.05,124377,46.5068493957953,46.5811711687011,46.3860765148234,46.4975591741821,133879.475838304,0.0,1.0
2023-08-31,50.03,50.1577,50.0288,50.07,84369,46.4789787309556,46.5976148609565,46.477863904362,46.5161396174085,90814.8411442778,0.0,1.0
2023-09-01,50.055,50.15,49.9872,50.1,84568,46.5022042849887,46.5904613903143,46.439216582451,46.5440102822482,91029.0448611371,0.0,1.0
2023-09-05,49.99,50.1,49.99,50.04,154516,46.4418178445027,46.5440102822482,46.4418178445027,46.4882689525689,166321.113136925,0.0,1.0
2023-09-06,50.01,50.07,49.92,50.07,141739,46.4603982877292,46.5161396174085,46.3767862932102,46.5161396174085,152567.942833846,0.0,1.0
2023-09-07,49.9,50.0202,49.865,49.92,122578,46.3582058499837,46.4698743137747,46.3256900743375,46.3767862932102,131943.031181871,0.0,1.0
2023-09-08,50.02,50.06,49.9435,49.99,94874,46.4696885093424,46.5068493957953,46.3986183140013,46.4418178445027,102122.429313163,0.0,1.0
2023-09-11,50.07,50.07,49.98,49.98,172751,46.5161396174085,46.5161396174085,46.4325276228895,46.4325276228895,185949.277845122,0.0,1.0
2023-09-12,50.02,50.07,49.9733,50.03,150250,46.4696885093424,46.5161396174085,46.4263031744087,46.4789787309556,161729.188231788,0.0,1.0
2023-09-13,50.12,50.1462,50.01,50.01,157125,46.5625907254746,46.5869311061013,46.4603982877292,46.4603982877292,169129.442269016,0.0,1.0
2023-09-14,49.96,50.03,49.9501,50.02,166990,46.4139471796631,46.4789787309556,46.404749860266,46.4696885093424,179748.134062072,0.0,1.0
2023-09-15,49.94,50.01,49.9301,49.96,126654,46.3953667364366,46.4603982877292,46.3861694170395,46.4139471796631,136330.439975434,0.0,1.0
2023-09-18,50.01,50.05,49.91,50.02,207102,46.4603982877292,46.4975591741821,46.367496071597,46.4696885093424,222924.71441717,0.0,1.0
2023-09-19,49.92,50.0,49.9,49.96,237555,46.3767862932102,46.451108066116,46.3582058499837,46.4139471796631,255704.341500182,0.0,1.0
2023-09-20,49.95,50.01,49.91,49.98,141919,46.4046569580498,46.4603982877292,46.367496071597,46.4325276228895,152761.694939549,0.0,1.0
2023-09-21,49.63,49.6879,49.571,49.58,154338,46.1073698664267,46.1611602495673,46.0525575589087,46.0609187583606,166129.513832397,0.0,1.0
2023-09-22,49.5,49.56,49.4104,49.53,226066,46.1050473110234,46.1609322168549,46.021592518315,46.1329897639392,242712.40683283,0.1275,1.0
2023-09-25,49.15,49.3299,49.11,49.31,345414,45.7790520270061,45.946613602991,45.7417954231184,45.9280784425568,370848.616305659,0.0,1.0
2023-09-26,49.07,49.1215,49.001,49.08,384059,45.7045388192307,45.7525066967361,45.6402711775244,45.7138529702026,412339.247192457,0.0,1.0
2023-09-27,49.07,49.12,48.99,49.11,186233,45.7045388192307,45.7511095740903,45.6300256114553,45.7417954231184,199946.297372,0.0,1.0
2023-09-28,48.81,49.04,48.7845,49.01,279670,45.4623708939606,45.6765963663149,45.4386198089822,45.6486539133991,300263.546127846,0.0,1.0
2023-09-29,48.88,48.99,48.8335,48.91,383188,45.5275699507641,45.6300256114553,45.4842591487447,45.5555124036799,411404.110965199,0.0,1.0
2023-10-02,48.71,48.8819,48.6501,48.85,385465,45.3692293842414,45.5293396394488,45.3134376199196,45.4996274978483,413848.778232096,0.0,1.0
2023-10-03,48.55,48.74,48.545,48.73,195993,45.2202029686906,45.3971718371572,45.2155458932047,45.3878576861852,210424.976566078,0.0,1.0
2023-10-04,48.68,48.72,48.572,48.62,216405,45.3412869313256,45.3785435352133,45.2406941008289,45.2854020254941,232340.017519922,0.0,1.0
2023-10-05,48.735,48.77,48.6701,48.68,160250,45.3925147616712,45.425114290073,45.3320659218634,45.3412869313256,172050.034923257,0.0,1.0
2023-10-06,48.52,48.569,48.3405,48.46,174718,45.1922605157749,45.2378998555373,45.0250715058288,45.1363756099433,187583.388466282,0.0,1.0
2023-10-09,48.71,48.7499,48.55,48.57,156267,45.3692293842414,45.4063928466194,45.2202029686906,45.2388312706345,167773.746067723,0.0,1.0
2023-10-10,48.75,48.8399,48.6704,48.69,147585,45.4064859881291,45.4902202053667,45.3323453463926,45.3506010822976,158452.445579712,0.0,1.0
2023-10-11,49.12,49.15,48.945,49.05,242008,45.7511095740903,45.7790520270061,45.5881119320816,45.6859105172868,259828.2986066,0.0,1.0
2023-10-12,48.94,49.18,48.9,49.18,148418,45.5834548565957,45.8069944799218,45.546198252708,45.8069944799218,159346.783670764,0.0,1.0
2023-10-13,49.07,49.24,49.02,49.24,184565,45.7045388192307,45.8628793857534,45.657968064371,45.8628793857534,198155.473919569,0.0,1.0
2023-10-16,48.84,49.09,48.78,49.09,219296,45.4903133468764,45.7231671211745,45.4344284410449,45.7231671211745,235443.896777102,0.0,1.0
2023-10-17,48.59,48.89,48.59,48.89,257768,45.2574595725783,45.536884101736,45.2574595725783,45.536884101736,276748.788780644,0.0,1.0
2023-10-18,48.6,48.67,48.51,48.57,318389,45.2667737235502,45.3319727803537,45.1829463648029,45.2388312706345,341833.62601673,0.0,1.0
2023-10-19,48.38,48.58,48.3601,48.49,240815,45.0618624021679,45.2481454216064,45.0433272417338,45.1643180628591,258547.45185675,0.0,1.0
2023-10-20,48.4281,48.49,48.36,48.45,279223,45.1066634683429,45.1643180628591,45.0432341002241,45.1270614589714,299783.631209838,0.0,1.0
2023-10-23,48.4365,48.49,48.3484,48.42,454911,45.1144873551593,45.1643180628591,45.0324296850966,45.0991190060556,488408.445784548,0.0,1.0
2023-10-24,48.3178,48.3962,48.25,48.33,239896,45.1226838080146,45.1958994430507,45.0593672256747,45.1340770573442,256882.923855278,0.1275,1.0
2023-10-25,48.135,48.23,48.1201,48.21,711494,44.9519718426497,45.0406897677573,44.9380571365013,45.0220123098399,761874.558248105,0.0,1.0
2023-10-26,48.26,48.34,48.2004,48.26,708969,45.0687059546334,45.1434157863029,45.0130471300396,45.0687059546334,759170.764175945,0.0,1.0
2023-10-27,48.23,48.26,48.17,48.23,363677,45.0406897677573,45.0687059546334,44.9846573940052,45.0406897677573,389428.798724931,0.0,1.0
2023-10-30,48.14,48.2211,48.08,48.14,331883,44.9566412071291,45.0323782989841,44.9006088333769,44.9566412071291,355383.480415935,0.0,1.0
2023-10-31,48.08,48.17,48.08,48.15,323844,44.9006088333769,44.9846573940052,44.9006088333769,44.9659799360878,346775.242575903,0.0,1.0
2023-11-01,48.33,48.3397,48.1,48.17,302709,45.1340770573442,45.1431356244341,44.9192862912943,44.9846573940052,324143.683084784,0.0,1.0
2023-11-02,48.65,48.68,48.57,48.61,530853,45.4329163840222,45.4609325708983,45.3582065523527,45.3955614681875,568442.453302039,0.0,1.0
2023-11-03,48.91,49.15,48.91,48.94,775129,45.6757233369481,45.8998528319567,45.6757233369481,45.7037395238242,830015.522914171,0.0,1.0
2023-11-06,48.89,48.91,48.8169,48.84,346673,45.6570458790308,45.6757233369481,45.5887797703427,45.6103522342373,371220.753416817,0.0,1.0
2023-11-07,49.19,49.19,48.9622,49.09,586715,45.9372077477914,45.9372077477914,45.7244715021125,45.8438204582045,628260.015463991,0.0,1.0
2023-11-08,49.22,49.28,49.0501,49.07,288318,45.9652239346675,46.0212563084196,45.8065589296594,45.8251430002872,308733.66308778,0.0,1.0
2023-11-09,49.06,49.28,49.04,49.24,324891,45.8158042713285,46.0212563084196,45.7971268134111,45.9839013925849,347896.380157506,0.0,1.0
2023-11-10,49.27,49.3,49.19,49.27,194012,46.0119175794609,46.039933766337,45.9372077477914,46.0119175794609,207749.899218871,0.0,1.0
2023-11-13,49.33,49.34,49.16,49.16,373927,46.0679499532131,46.0772886821718,45.9091915609154,45.9091915609154,400404.596443594,0.0,1.0
2023-11-14,49.645,49.7181,49.63,49.68,234345,46.3621199154118,46.4303860240998,46.3481118219738,46.3948054667672,250938.860134663,0.0,1.0
2023-11-15,49.61,49.6335,49.39,49.56,266891,46.3294343640564,46.3513803771093,46.1239823269652,46.2827407192629,285789.427212871,0.0,1.0
2023-11-16,49.76,49.8295,49.57,49.61,207003,46.4695152984367,46.5344194646996,46.2920794482216,46.3294343640564,221660.785868935,0.0,1.0
2023-11-17,49.82,49.82,49.7,49.75,239374,46.5255476721888,46.5255476721888,46.4134829246846,46.460176569478,256323.961278777,0.0,1.0
2023-11-20,49.91,49.96,49.7555,49.79,387797,46.609596232817,46.6562898776105,46.4653128704053,46.4975314853128,415256.724673631,0.0,1.0
2023-11-21,49.8272,49.88,49.7782,49.86,187247,46.6513403512624,46.7007750128638,46.6054634872762,46.6820497622572,199994.119100321,0.1275,1.0
2023-11-22,49.9687,49.98,49.87,49.97,193096,46.7838214993041,46.7944012658968,46.6914123875605,46.7850386405935,206241.298508364,0.0,1.0
2023-11-24,49.91,49.97,49.85,49.97,83746,46.7288628887737,46.7850386405935,46.6726871369539,46.7850386405935,89447.1339897329,0.0,1.0
2023-11-27,50.05,50.07,49.97,50.07,340782,46.8599396430199,46.8786648936265,46.7850386405935,46.8786648936265,363981.243465827,0.0,1.0
2023-11-28,50.08,50.1756,50.0784,50.08,187188,46.8880275189298,46.9775342168294,46.8865294988813,46.8880275189298,199931.10258723,0.0,1.0
2023-11-29,50.58,50.58,50.28,50.28,325653,47.3561587840949,47.3561587840949,47.0752800249958,47.0752800249958,347822.314201973,0.0,1.0
2023-11-30,50.47,50.56,50.4,50.56,227977,47.2531699057586,47.3374335334883,47.1876315286354,47.3374335334883,243496.874663594,0.0,1.0
2023-12-01,50.77,50.77,50.5,50.53,321978,47.5340486648576,47.5340486648576,47.2812577816685,47.3093456575784,343897.133089893,0.0,1.0
2023-12-04,50.66,50.725,50.56,50.64,325583,47.4310597865213,47.4919168509927,47.3374335334883,47.4123345359147,347747.548847458,0.0,1.0
2023-12-05,50.84,50.8884,50.69,50.69,247629,47.5995870419807,47.6449021484487,47.4591476624312,47.4591476624312,264486.713905662,0.0,1.0
2023-12-06,50.85,50.97,50.78,50.79,363794,47.608949667284,47.7213011709236,47.5434112901609,47.5527739154642,388559.819724654,0.0,1.0
2023-12-07,50.93,50.99,50.8565,50.94,202119,47.6838506697104,47.7400264215302,47.6150353737311,47.6932132950137,215878.552705452,0.0,1.0
2023-12-08,50.89,50.93,50.85,50.93,171547,47.6464001684972,47.6838506697104,47.608949667284,47.6838506697104,183225.318158918,0.0,1.0
2023-12-11,50.98,50.98,50.84,50.95,246937,47.7306637962269,47.7306637962269,47.5995870419807,47.702575920317,263747.604972448,0.0,1.0
2023-12-12,50.96,50.9684,50.89,50.9,188809,47.7119385456203,47.7198031508751,47.6464001684972,47.6557627938005,201662.454582517,0.0,1.0
2023-12-13,51.19,51.23,50.88,50.99,371436,47.9272789275962,47.9647294288094,47.6370375431939,47.7400264215302,396722.060284795,0.0,1.0
2023-12-14,51.51,51.52,51.2871,51.36,219920,48.2268829373018,48.2362455626051,48.0181900192913,48.0864435577523,234891.382358824,0.0,1.0
2023-12-15,51.37,51.54,51.35,51.4,346907,48.0958061830556,48.2549708132117,48.077080932449,48.1238940589655,370523.211985961,0.0,1.0
2023-12-18,51.45,51.5,51.37,51.5,275700,48.170707185482,48.2175203119985,48.0958061830556,48.2175203119985,294468.689142996,0.0,1.0
2023-12-19,51.46,51.4999,51.4,51.41,165907,48.1800698107853,48.2174266857455,48.1238940589655,48.1332566842688,177201.366737929,0.0,1.0
2023-12-20,51.62,51.62,51.4695,51.52,188623,48.3298718156381,48.3298718156381,48.1889643048235,48.2362455626051,201463.792354804,0.0,1.0
2023-12-21,51.66,51.67,51.54,51.65,352520,48.3673223168513,48.3766849421546,48.2549708132117,48.357959691548,376518.325341636,0.0,1.0
2023-12-22,51.5,51.5799,51.5,51.52,229448,48.3415750972673,48.4165749390201,48.3415750972673,48.3603485244895,244439.118423925,0.1325,1.0
2023-12-26,51.47,51.5508,51.44,51.46,159741,48.3134149564339,48.3892596024117,48.2852548156005,48.3040282428228,170177.771068636,0.0,1.0
2023-12-27,51.69,51.69,51.5197,51.6,223440,48.5199226558785,48.5199226558785,48.3600669230812,48.4354422333785,238038.582252371,0.0,1.0
2023-12-28,51.61,51.6399,51.5261,51.62,357134,48.4448289469896,48.4728952206868,48.3660744197923,48.4542156606007,380467.557438767,0.0,1.0
2023-12-29,51.6645,51.68,51.5,51.55,246376,48.4959865361702,48.5105359422674,48.3415750972673,48.3885086653229,262473.119141649,0.0,1.0
2024-01-02,51.58,51.63,51.52,51.59,306328,48.4166688061562,48.4636023742118,48.3603485244895,48.4260555197673,326342.117902811,0.0,1.0
2024-01-03,51.6896,51.69,51.5297,51.54,145302,48.5195471873341,48.5199226558785,48.3694536366923,48.3791219517117,154795.390612397,0.0,1.0
2024-01-04,51.62,51.62,51.477,51.59,213181,48.4542156606007,48.4542156606007,48.3199856559617,48.4260555197673,227109.304525343,0.0,1.0
2024-01-05,51.55,51.64,51.5287,51.64,156147,48.3885086653229,48.4729890878229,48.3685149653312,48.4729890878229,166348.954989979,0.0,1.0
2024-01-08,51.6809,51.7499,51.5527,51.61,211813,48.5113807464924,48.5761490704091,48.3910430779979,48.4448289469896,225651.925450328,0.0,1.0
2024-01-09,51.6395,51.72,51.62,51.68,230039,48.4725197521424,48.5480827967119,48.4542156606007,48.5105359422674,245068.731752386,0.0,1.0
2024-01-10,51.55,51.69,51.51,51.67,221282,48.3885086653229,48.5199226558785,48.3509618108784,48.5011492286563,235739.588068247,0.0,1.0
2024-01-11,51.68,51.71,51.51,51.58,294850,48.5105359422674,48.5386960831008,48.3509618108784,48.4166688061562,314114.196102361,0.0,1.0
2024-01-12,51.74,51.75,51.64,51.73,177767,48.5668562239341,48.5762429375453,48.4729890878229,48.557469510323,189381.510254463,0.0,1.0
2024-01-16,51.595,51.67,51.5099,51.67,157456,48.4307488765729,48.5011492286563,48.3508679437423,48.5011492286563,167743.479265706,0.0,1.0
2024-01-17,51.45,51.58,51.4409,51.58,107791,48.2946415292117,48.4166688061562,48.2860996198255,48.4166688061562,114833.587627843,0.0,1.0
2024-01-18,51.37,51.53,51.35,51.53,187857,48.2195478203227,48.3697352381006,48.2007743931005,48.3697352381006,200130.746268276,0.0,1.0
2024-01-19,51.35,51.46,51.2738,51.46,215135,48.2007743931005,48.3040282428228,48.1292476353837,48.3040282428228,229190.970250912,0.0,1.0
2024-01-22,51.36,51.37,51.31,51.37,136882,48.2101611067116,48.2195478203227,48.163227538656,48.2195478203227,145825.265019106,0.0,1.0
2024-01-23,51.13,51.16,51.07,51.16,167696,48.1209873274059,48.1492218202638,48.0645183416902,48.1492218202638,178182.056441655,0.135,1.0
2024-01-24,51.0,51.2,51.0,51.19,265515,47.9986378583552,48.1868678107409,47.9986378583552,48.1774563131216,282117.693422061,0.0,1.0
2024-01-25,51.17,51.2,51.1,51.2,234285,48.1586333178831,48.1868678107409,48.0927528345481,48.1868678107409,248934.876761718,0.0,1.0
2024-01-26,51.17,51.18,51.0656,51.17,115070,48.1586333178831,48.1680448155024,48.0603772827377,48.1586333178831,122265.344639951,0.0,1.0
2024-01-29,51.34,51.38,51.21,51.28,308525,48.3186287774109,48.3562747678881,48.1962793083602,48.2621597916952,327817.115278012,0.0,1.0
2024-01-30,51.38,51.4399,51.2608,51.35,169967,48.3562747678881,48.4126496386276,48.2440897162662,48.3280402750302,180595.06241782,0.0,1.0
2024-01-31,51.52,51.62,51.445,51.45,324349,48.4880357345581,48.5821507107509,48.4174495024134,48.4221552512231,344630.592410041,0.0,1.0
2024-02-01,51.73,51.77,51.58,51.58,233433,48.6856771845631,48.7233231750402,48.5445047202738,48.5445047202738,248029.601071849,0.0,1.0
2024-02-02,51.49,51.52,51.44,51.44,115544,48.4598012417002,48.4880357345581,48.4127437536038,48.4127437536038,122768.983932202,0.0,1.0
2024-02-05,51.27,51.49,51.25,51.49,269186,48.2527482940759,48.4598012417002,48.2339252988374,48.4598012417002,286018.241611627,0.0,1.0
2024-02-06,51.41,51.4553,51.3156,51.36,105600,48.3845092607459,48.4271433449613,48.2956647232199,48.3374517726495,112203.184096453,0.0,1.0
2024-02-07,51.3785,51.44,51.35,51.4,186414,48.3548630432452,48.4127437536038,48.3280402750302,48.3750977631266,198070.495834812,0.0,1.0
2024-02-08,51.4,51.4,51.31,51.32,218969,48.3750977631266,48.3750977631266,48.2903942845531,48.2998057821724,232661.164947123,0.0,1.0
2024-02-09,51.36,51.4409,51.32,51.32,155508,48.3374517726495,48.4135907883895,48.2998057821724,48.2998057821724,165231.938943856,0.0,1.0
2024-02-12,51.43,51.51,51.42,51.42,163985,48.4033322559845,48.4786242369388,48.3939207583652,48.3939207583652,174239.007045993,0.0,1.0
2024-02-13,51.18,51.32,51.18,51.32,183205,48.1680448155024,48.2998057821724,48.1680448155024,48.2998057821724,194660.836575669,0.0,1.0
2024-02-14,51.36,51.4232,51.2601,51.32,112278,48.3374517726495,48.3969324376034,48.2434309114328,48.2998057821724,119298.760454371,0.0,1.0
2024-02-15,51.44,51.5199,51.3601,51.44,131017,48.4127437536038,48.4879416195819,48.3375458876257,48.4127437536038,139209.512980729,0.0,1.0
2024-02-16,51.44,51.44,51.32,51.36,97540,48.4127437536038,48.4127437536038,48.2998057821724,48.3374517726495,103639.191067879,0.0,1.0
2024-02-20,51.47,51.53,51.4101,51.51,172441,48.4409782464616,48.4974472321774,48.3846033757221,48.4786242369388,183223.762014928,0.0,1.0
2024-02-21,51.35,51.4273,51.31,51.4,245782,48.4550954928906,48.5280376327465,48.4173505304813,48.5022766959021,260466.016455416,0.135,1.0
2024-02-22,51.36,51.42,51.3,51.42,257753,48.4645317334929,48.5211491771068,48.407914289879,48.5211491771068,273152.212690241,0.0,1.0
2024-02-23,51.48,51.49,51.33,51.33,181502,48.5777666207207,48.587202861323,48.4362230116859,48.4362230116859,192345.667781574,0.0,1.0
2024-02-26,51.36,51.47,51.3212,51.46,117781,48.4645317334929,48.5683303801183,48.4279191199559,48.558894139516,124817.716041595,0.0,1.0
2024-02-27,51.36,51.4342,51.3365,51.42,122825,48.4645317334929,48.5345486387621,48.4423565680774,48.5211491771068,130163.065119238,0.0,1.0
2024-02-28,51.45,51.45,51.38,51.45,91866,48.5494578989137,48.5494578989137,48.4834042146975,48.5494578989137,97354.448526309,0.0,1.0
2024-02-29,51.49,51.51,51.45,51.47,138103,48.587202861323,48.6060753425276,48.5494578989137,48.5683303801183,146353.834986054,0.0,1.0
2024-03-01,51.53,51.5597,51.39,51.46,109137,48.6249478237322,48.6529734583211,48.4928404552998,48.558894139516,115657.288320116,0.0,1.0
2024-03-04,51.42,51.49,51.34,51.49,99227,48.5211491771068,48.587202861323,48.4456592522882,48.587202861323,105155.224608887,0.0,1.0
2024-03-05,51.56,51.605,51.44,51.44,159185,48.6532565455392,48.6957196282496,48.5400216583114,48.5400216583114,168695.35942199,0.0,1.0
2024-03-06,51.5553,51.59,51.46,51.46,150837,48.6488215124561,48.6815652673461,48.558894139516,48.558894139516,159848.615944559,0.0,1.0
2024-03-07,51.64,51.65,51.5821,51.63,85646,48.7287464703577,48.73818271096,48.6741106372703,48.7193102297554,90762.8404250132,0.0,1.0
2024-03-08,51.665,51.67,51.6118,51.66,87221,48.7523370718635,48.7570551921647,48.7021362718592,48.7476189515623,92431.9373316918,0.0,1.0
2024-03-11,51.65,51.69,51.602,51.69,118146,48.73818271096,48.7759276733693,48.6928887560689,48.7759276733693,125204.522626318,0.0,1.0
2024-03-12,51.58,51.584,51.53,51.53,95006,48.6721290267438,48.6759035229847,48.6249478237322,48.6249478237322,100682.044898989,0.0,1.0
2024-03-13,51.59,51.645,51.58,51.58,106018,48.6815652673461,48.7334645906589,48.6721290267438,48.6721290267438,112351.946572859,0.0,1.0
2024-03-14,51.54,51.64,51.4579,51.64,92713,48.6343840643346,48.7287464703577,48.5569125289895,48.7287464703577,98252.0517516783,0.0,1.0
2024-03-15,51.52,51.5599,51.4831,51.5,200241,48.6155115831299,48.6531621831332,48.5806918553074,48.5966391019253,212204.211866813,0.0,1.0
2024-03-18,51.53,51.56,51.5,51.54,269681,48.6249478237322,48.6532565455392,48.5966391019253,48.6343840643346,285792.839930154,0.0,1.0
2024-03-19,51.57,51.63,51.52,51.63,101406,48.6626927861415,48.7193102297554,48.6155115831299,48.7193102297554,107464.406932477,0.0,1.0
2024-03-20,51.54,51.6,51.4701,51.6,83768,48.6343840643346,48.6910015079484,48.5684247425244,48.6910015079484,88772.6410658115,0.0,1.0
2024-03-21,51.38,51.47,51.37,51.47,115259,48.6107934628288,48.695942770179,48.6013324286787,48.695942770179,121824.948702563,0.135,1.0
2024-03-22,51.46,51.53,51.46,51.53,170405,48.686481736029,48.7527089750791,48.686481736029,48.7527089750791,180112.445740985,0.0,1.0
2024-03-25,51.42,51.47,51.4,51.47,128330,48.6486375994289,48.695942770179,48.6297155311288,48.695942770179,135640.563140405,0.0,1.0
2024-03-26,51.41,51.45,51.36,51.45,110635,48.6391765652788,48.6770207018789,48.5918713945287,48.6770207018789,116937.533725853,0.0,1.0
2024-03-27,51.4,51.4,51.3001,51.31,146102,48.6297155311288,48.6297155311288,48.5351997999701,48.5445662237786,154424.979006775,0.0,1.0
2024-03-28,51.36,51.42,51.33,51.33,127173,48.5918713945287,48.6486375994289,48.5634882920786,48.5634882920786,134417.652429321,0.0,1.0
2024-04-01,51.24,51.39,51.18,51.39,138985,48.4783389847284,48.6202544969788,48.4215727798283,48.6202544969788,146902.545531592,0.0,1.0
2024-04-02,51.1,51.29,51.0801,51.29,179906,48.3458845066281,48.5256441554785,48.3270570486695,48.5256441554785,190154.688321808,0.0,1.0
2024-04-03,51.04,51.065,50.93,50.99,119027,48.2891183017279,48.312770887103,48.1850469260776,48.2418131309778,125807.600007114,0.0,1.0
2024-04-04,51.11,51.13,50.96,51.11,70877,48.3553455407781,48.3742676090781,48.2134300285277,48.3553455407781,74914.6434481607,0.0,1.0
2024-04-05,50.985,51.06,50.96,50.96,94238,48.2370826139028,48.308040370028,48.2134300285277,48.2134300285277,99606.4473562336,0.0,1.0
2024-04-08,50.98,51.05,50.94,51.05,179618,48.2323520968278,48.2985793358779,48.1945079602277,48.2985793358779,189850.28185267,0.0,1.0
2024-04-09,51.1,51.135,51.05,51.05,225736,48.3458845066281,48.3789981261531,48.2985793358779,48.2985793358779,238595.481657153,0.0,1.0
2024-04-10,50.77,50.99,50.76,50.99,160348,48.0336703796772,48.2418131309778,48.0242093455272,48.2418131309778,169482.529560022,0.0,1.0
2024-04-11,50.9,50.93,50.74,50.74,250967,48.1566638236276,48.1850469260776,48.0052872772272,48.0052872772272,265263.813680807,0.0,1.0
2024-04-12,51.005,51.08,50.97,50.97,131186,48.2560046822028,48.326962438328,48.2228910626777,48.2228910626777,138659.26062602,0.0,1.0
2024-04-15,50.92,50.9885,50.87,50.92,177041,48.1755858919276,48.2403939758553,48.1282807211775,48.1755858919276,187126.478134033,0.0,1.0
2024-04-16,50.87,50.928,50.83,50.88,175877,48.1282807211775,48.1831547192476,48.0904365845774,48.1377417553275,185896.168654601,0.0,1.0
2024-04-17,50.965,50.99,50.82,50.82,129020,48.2181605456027,48.2418131309778,48.0809755504274,48.0809755504274,136369.870306047,0.0,1.0
2024-04-18,50.945,50.96,50.8649,50.91,116242,48.1992384773027,48.2134300285277,48.123455593761,48.1661248577776,122863.947171877,0.0,1.0
2024-04-19,50.985,51.04,50.96,50.98,149223,48.2370826139028,48.2891183017279,48.2134300285277,48.2323520968278,157723.772722673,0.0,1.0
2024-04-22,50.995,51.03,50.97,51.03,155479,48.2465436480528,48.2796572675779,48.2228910626777,48.2796572675779,164336.157691163,0.0,1.0
2024-04-23,50.865,50.94,50.78,50.78,226276,48.2512741651278,48.3224202491224,48.1706419366006,48.1706419366006,238533.15667088,0.135,1.0
2024-04-24,50.835,50.855,50.8,50.83,129643,48.22281573153,48.2417880205952,48.1896142256658,48.2180726592637,136665.638557703,0.0,1.0
2024-04-25,50.685,50.7561,50.665,50.7,162725,48.0805235635408,48.1479700511677,48.0615512744756,48.0947527803397,171539.659174057,0.0,1.0
2024-04-26,50.71,50.85,50.69,50.85,116027,48.1042389248723,48.2370449483289,48.0852666358071,48.2370449483289,122312.072729994,0.0,1.0
2024-04-29,50.8,50.8,50.72,50.72,96209,48.1896142256658,48.1896142256658,48.1137250694049,48.1137250694049,101420.55043464,0.0,1.0
2024-04-30,50.75,50.78,50.66,50.78,134975,48.1421835030028,48.1706419366006,48.0568082022093,48.1706419366006,142286.467949106,0.0,1.0
2024-05-01,50.84,50.895,50.77,50.78,122710,48.2275588037963,48.2797325987257,48.161155792068,48.1706419366006,129357.084512205,0.0,1.0
2024-05-02,50.905,50.9199,50.8,50.8,120633,48.2892187432583,48.3033530986119,48.1896142256658,48.1896142256658,127167.575388809,0.0,1.0
2024-05-03,51.025,51.04,50.95,50.98,146560,48.4030524776496,48.4172816944485,48.331906393655,48.3603648272528,154499.016429865,0.0,1.0
2024-05-06,51.095,51.11,50.97,50.97,189411,48.4694554893779,48.4836847061768,48.3508786827202,48.3508786827202,199671.214526454,0.0,1.0
2024-05-07,51.205,51.2399,51.1332,51.15,84113,48.5738030792366,48.6069097236554,48.5056925614925,48.5216292843072,88669.3215677213,0.0,1.0
2024-05-08,51.225,51.24,51.176,51.23,87898,48.5927753683018,48.6070045851007,48.546293260092,48.5975184405681,92659.3514338993,0.0,1.0
2024-05-09,51.25,51.2795,51.16,51.24,108624,48.6164907296334,48.6444748560046,48.5311154288398,48.6070045851007,114508.059229514,0.0,1.0
2024-05-10,51.175,51.23,51.14,51.14,94840,48.5453446456388,48.5975184405681,48.5121431397746,48.5121431397746,99977.393000876,0.0,1.0
2024-05-13,51.19,51.26,51.1701,51.26,126623,48.5595738624377,48.625976874166,48.5406964348178,48.625976874166,133482.048017186,0.0,1.0
2024-05-14,51.26,51.28,51.17,51.21,161045,48.625976874166,48.6449491632312,48.5406015733725,48.5785461515029,169768.655164762,0.0,1.0
2024-05-15,51.3348,51.37,51.295,51.3,167740,48.6969332352699,48.7303244640247,48.6591783800301,48.6639214522964,176826.316975611,0.0,1.0
2024-05-16,51.285,51.329,51.2601,51.27,110351,48.6496922354975,48.691431271441,48.6260717356113,48.6354630186986,116328.609184307,0.0,1.0
2024-05-17,51.16,51.26,51.1201,51.2,163145,48.5311154288398,48.625976874166,48.4932657121547,48.5690600069703,171982.410176381,0.0,1.0
2024-05-20,51.09,51.22,51.06,51.22,147991,48.4647124171116,48.5880322960355,48.4362539835137,48.5880322960355,156007.532344924,0.0,1.0
2024-05-21,50.885,50.99,50.8622,50.96,121263,48.3983094053833,48.4981781778617,48.376623614788,48.4696442428679,127493.456503125,0.135,1.0
2024-05-22,50.7751,50.8499,50.75,50.81,137752,48.2937800901892,48.3649247014405,48.269906697911,48.3269745678987,144829.656368541,0.0,1.0
2024-05-23,50.6646,50.86,50.6601,50.73,116021,48.1886800962952,48.3745311262218,48.1844000060461,48.2508840745818,121982.124118231,0.0,1.0
2024-05-24,50.64,50.72,50.62,50.72,158264,48.1652822696003,48.2413727629172,48.146259646271,48.2413727629172,166395.556765134,0.0,1.0
2024-05-28,50.63,50.72,50.62,50.7,167546,48.1557709579357,48.2413727629172,48.146259646271,48.222350139588,176154.463136097,0.0,1.0
2024-05-29,50.4753,50.64,50.47,50.61,184212,48.0086309664841,48.1652822696003,48.0035899713018,48.1367483346064,193676.757208329,0.0,1.0
2024-05-30,50.51,50.5999,50.49,50.52,101190,48.0416352179603,48.1271419098252,48.0226125946311,48.0511465296249,106389.111794621,0.0,1.0
2024-05-31,50.57,50.6466,50.52,50.6,105641,48.098703087948,48.1715597352989,48.0511465296249,48.1272370229418,111068.802837193,0.0,1.0
2024-06-03,50.72,50.76,50.58,50.65,139538,48.2413727629172,48.2794180095756,48.1082143996126,48.1747935812649,146707.420511887,0.0,1.0
2024-06-04,50.7775,50.7999,50.7,50.7,154699,48.2960628049887,48.3173681431174,48.222350139588,48.222350139588,162647.388136339,0.0,1.0
2024-06-05,50.96,51.34,50.85,50.85,174406,48.4696442428679,48.8310740861232,48.3650198145571,48.3650198145571,183366.927874817,0.0,1.0
2024-06-06,51.15,51.15,51.03,51.03,165281,48.6503591644955,48.6503591644955,48.5362234245202,48.5362234245202,173773.08811668,0.0,1.0
2024-06-07,50.9652,51.05,50.96,50.96,140422,48.4745901249335,48.5552460478494,48.4696442428679,48.4696442428679,147636.840166265,0.0,1.0
2024-06-10,50.94,51.02,50.88,51.02,132412,48.4506216195387,48.5267121128556,48.393553749551,48.5267121128556,139215.288773094,0.0,1.0
2024-06-11,51.06,51.07,50.96,51.04,129954,48.564757359514,48.5742686711786,48.4696442428679,48.5457347361848,136630.99747167,0.0,1.0
2024-06-12,51.27,51.3,51.22,51.26,204257,48.7644949044709,48.7930288394647,48.7169383461478,48.7549835928063,214751.663285245,0.0,1.0
2024-06-13,51.365,51.38,51.29,51.33,351120,48.8548523652847,48.8691193327816,48.7835175278001,48.8215627744586,369160.440096131,0.0,1.0
2024-06-14,51.4289,51.48,51.3301,51.34,137407,48.9156296468216,48.9642324494278,48.8216578875752,48.8310740861232,144466.930372206,0.0,1.0
2024-06-17,51.3,51.38,51.28,51.38,74179,48.7930288394647,48.8691193327816,48.7740062161355,48.8691193327816,77990.2947308353,0.0,1.0
2024-06-18,51.42,51.45,51.3245,51.45,155036,48.9071645794401,48.9356985144339,48.816331553043,48.9356985144339,163001.703095078,0.0,1.0
2024-06-20,51.34,51.35,51.28,51.32,113398,48.8310740861232,48.8405853977878,48.7740062161355,48.812051462794,119224.355166385,0.0,1.0
2024-06-21,51.3046,51.3883,51.27,51.36,161789,48.7974040428305,48.8770137214633,48.7644949044709,48.8500967094524,170101.670205949,0.0,1.0
2024-06-24,51.2854,51.43,51.27,51.43,123868,48.7791423244344,48.9166758911047,48.7644949044709,48.9166758911047,130232.300620379,0.0,1.0
2024-06-25,51.34,51.38,51.29,51.38,96976,48.8310740861232,48.8691193327816,48.7835175278001,48.8691193327816,101958.597740836,0.0,1.0
2024-06-26,51.17,51.25,51.14,51.25,112684,48.6693817878248,48.7454722811417,48.6408478528309,48.7454722811417,118473.670060926,0.0,1.0
2024-06-27,51.165,51.19,51.06,51.07,158929,48.7949311017976,48.8187730499564,48.6947949195307,48.7043316987942,166648.504289013,0.137,1.0
2024-06-28,51.06,51.24,51.05,51.2,137186,48.6947949195307,48.866456946274,48.6852581402672,48.82830982922,143849.402622507,0.0,1.0
2024-07-01,51.0,51.0099,50.905,50.95,186315,48.6375742439496,48.6470156554205,48.5469748409461,48.589890347632,195364.697925535,0.0,1.0
2024-07-02,51.11,51.21,51.06,51.21,99747,48.7424788158483,48.8378466084835,48.6947949195307,48.8378466084835,104591.914359973,0.0,1.0
2024-07-03,51.245,51.25,51.1001,51.12,69509,48.8712253359058,48.8759937255376,48.7330374043774,48.7520155951118,72885.1932915011,0.0,1.0
2024-07-05,51.32,51.32,51.244,51.31,74053,48.9427511803822,48.9427511803822,48.8702716579794,48.9332144011187,77649.9045996278,0.0,1.0
2024-07-08,51.22,51.31,51.22,51.31,129568,48.847383387747,48.9332144011187,48.847383387747,48.9332144011187,135861.380891585,0.0,1.0
2024-07-09,51.29,51.32,51.16,51.16,105610,48.9141408425916,48.9427511803822,48.7901627121659,48.7901627121659,110739.692176775,0.0,1.0
2024-07-10,51.335,51.34,51.2,51.2,194067,48.9570563492775,48.9618247389092,48.82830982922,48.82830982922,203493.228308589,0.0,1.0
2024-07-11,51.47,51.4999,51.43,51.48,127684,49.085802869335,49.1143178393329,49.0476557522809,49.0953396485985,133885.871185487,0.0,1.0
2024-07-12,51.51,51.52,51.45,51.51,97443,49.1239499863891,49.1334867656526,49.066729310808,49.1239499863891,102176.004400923,0.0,1.0
2024-07-15,51.38,51.48,51.355,51.48,113041,48.9999718559633,49.0953396485985,48.9761299078045,49.0953396485985,118531.63093793,0.0,1.0
2024-07-16,51.505,51.52,51.39,51.5,113664,49.1191815967573,49.1334867656526,49.0095086352268,49.1144132071255,119184.891313142,0.0,1.0
2024-07-17,51.495,51.53,51.47,51.53,169318,49.1096448174938,49.1430235449161,49.085802869335,49.1430235449161,177542.119117386,0.0,1.0
2024-07-18,51.4455,51.55,51.4,51.4,131142,49.0624377601394,49.1620971034431,49.0190454144903,49.0190454144903,137511.833268124,0.0,1.0
2024-07-19,51.425,51.46,51.405,51.44,52598,49.0428873626491,49.0762660900715,49.0238138041221,49.0571925315444,55152.791678004,0.0,1.0
2024-07-22,51.44,51.52,51.39,51.5,153835,49.0571925315444,49.1334867656526,49.0095086352268,49.1144132071255,161307.078363925,0.0,1.0
2024-07-23,51.32,51.37,51.2934,51.37,113775,49.0734050562924,49.121216245942,49.0479695033989,49.121216245942,118983.653025547,0.137,1.0
2024-07-24,51.235,51.4,51.23,51.3,144387,48.9921260338882,49.1499029597317,48.9873449149232,49.0542805804326,150997.079405841,0.0,1.0
2024-07-25,51.2923,51.35,51.24,51.29,542018,49.0469176572266,49.1020917700821,48.9969071528531,49.0447183425027,566831.743753906,0.0,1.0
2024-07-26,51.32,51.41,51.3,51.41,117789,49.0734050562924,49.1594651976616,49.0542805804326,49.1594651976616,123181.415128333,0.0,1.0
2024-07-29,51.35,51.37,51.31,51.31,152080,49.1020917700821,49.121216245942,49.0638428183625,49.0638428183625,159042.267212702,0.0,1.0
2024-07-30,51.34,51.3709,51.31,51.32,134560,49.0925295321522,49.1220768473557,49.0638428183625,49.0734050562924,140720.196450165,0.0,1.0
2024-07-31,51.45,51.45,51.29,51.43,110085,49.1977141493812,49.1977141493812,49.0447183425027,49.1785896735214,115124.723738232,0.0,1.0
2024-08-01,51.56,51.635,51.52,51.59,186366,49.3028987666102,49.3746155510845,49.2646498148906,49.3315854804,194897.890395597,0.0,1.0
2024-08-02,51.88,51.89,51.7311,51.85,182641,49.6088903803673,49.6184526182972,49.466508657591,49.5802036665776,191002.358797968,0.0,1.0
2024-08-05,51.91,52.07,51.9,52.07,189284,49.637577094157,49.7905729010356,49.6280148562271,49.7905729010356,197949.47729543,0.0,1.0
2024-08-06,51.84,51.96,51.77,51.96,142906,49.5706414286477,49.6853882838066,49.5037057631383,49.6853882838066,149448.278789442,0.0,1.0
2024-08-07,51.61,51.84,51.6,51.84,140938,49.3507099562598,49.5706414286477,49.3411477183299,49.5706414286477,147390.183169541,0.0,1.0
2024-08-08,51.52,51.64,51.45,51.64,112596,49.2646498148906,49.3793966700495,49.1977141493812,49.3793966700495,117750.678058136,0.0,1.0
2024-08-09,51.5758,51.65,51.5401,51.65,124152,49.3180071025395,49.3889589079794,49.2838699131297,49.3889589079794,129835.715143289,0.0,1.0
2024-08-12,51.62,51.77,51.54,51.57,113391,49.3602721941897,49.5037057631383,49.2837742907504,49.3124610045401,118582.073392395,0.0,1.0
2024-08-13,51.66,51.7108,51.57,51.57,111948,49.3985211459093,49.4470973145933,49.3124610045401,49.3124610045401,117073.012427193,0.0,1.0
2024-08-14,51.725,51.79,51.65,51.79,169701,49.4606756924537,49.5228302389981,49.3889589079794,49.5228302389981,177469.961784999,0.0,1.0
2024-08-15,51.56,51.7,51.53,51.7,118170,49.3028987666102,49.436770097629,49.2742120528205,49.436770097629,123579.857420601,0.0,1.0
2024-08-16,51.585,51.61,51.43,51.43,98214,49.326804361435,49.3507099562598,49.1785896735214,49.1785896735214,102710.26586026,0.0,1.0
2024-08-19,51.6049,51.6652,51.58,51.58,102772,49.3458332149155,49.4034935096329,49.32202324247,49.32202324247,107476.932443344,0.0,1.0
2024-08-20,51.7,51.73,51.62,51.73,114220,49.436770097629,49.4654568114187,49.3602721941897,49.4654568114187,119449.025256673,0.0,1.0
2024-08-21,51.595,51.64,51.51,51.64,169898,49.4683254827976,49.5114706450561,49.3868290651983,49.5114706450561,177202.022191924,0.138,1.0
2024-08-22,51.5,51.6,51.42,51.6,225753,49.3772412513631,49.4731193897153,49.3005387406814,49.4731193897153,235458.263875345,0.0,1.0
2024-08-23,51.67,51.69,51.5101,51.59,154787,49.5402340865618,49.5594097142322,49.3869249433367,49.46353157588,161441.390769881,0.0,1.0
2024-08-26,51.59,51.7487,51.58,51.61,168805,49.46353157588,49.6156901814449,49.4539437620448,49.4827072035505,176062.033432457,0.0,1.0
2024-08-27,51.57,51.6,51.49,51.6,167410,49.4443559482096,49.4731193897153,49.3676534375279,49.4731193897153,174607.061502489,0.0,1.0
2024-08-28,51.56,51.62,51.51,51.62,124743,49.4347681343744,49.4922950173857,49.3868290651983,49.4922950173857,130105.780258079,0.0,1.0
2024-08-29,51.58,51.58,51.47,51.57,137926,49.4539437620448,49.4539437620448,49.3484778098574,49.4443559482096,143855.525743936,0.0,1.0
2024-08-30,51.54,51.63,51.52,51.63,139145,49.415592506704,49.5018828312209,49.3964168790335,49.5018828312209,145126.931322883,0.0,1.0
2024-09-03,51.69,51.73,51.59,51.73,124674,49.5594097142322,49.5977609695731,49.46353157588,49.5977609695731,130033.813904554,0.0,1.0
2024-09-04,51.74,51.75,51.61,51.61,192725,49.6073487834083,49.6169365972435,49.4827072035505,49.4827072035505,201010.369321231,0.0,1.0
2024-09-05,51.8,51.81,51.69,51.81,185910,49.6648756664196,49.6744634802548,49.5594097142322,49.6744634802548,193902.388172318,0.0,1.0
2024-09-06,51.8404,51.93,51.77,51.88,122414,49.7036104343139,49.7895172462774,49.6361122249139,49.7415781771013,127676.655078942,0.0,1.0
2024-09-09,51.87,51.94,51.8225,51.94,123853,49.7319903632661,49.7991050601126,49.6864482475488,49.7991050601126,129177.518596666,0.0,1.0
2024-09-10,51.97,51.97,51.84,51.89,83091,49.8278685016182,49.8278685016182,49.7032269217604,49.7511659909365,86663.1345039325,0.0,1.0
2024-09-11,51.94,52.02,51.895,51.9,102156,49.7991050601126,49.8758075707943,49.7559598978541,49.7607538047717,106547.750880164,0.0,1.0
2024-09-12,51.94,51.94,51.86,51.91,104484,49.7991050601126,49.7991050601126,49.7224025494309,49.7703416186069,108975.83306867,0.0,1.0
2024-09-13,52.01,52.02,51.965,52.02,94528,49.8662197569591,49.8758075707943,49.8230745947006,49.8758075707943,98591.8183484099,0.0,1.0
2024-09-16,52.05,52.07,52.015,52.03,193517,49.9045710123,49.9237466399704,49.8710136638767,49.8853953846295,201836.417900825,0.0,1.0
2024-09-17,52.03,52.0493,51.99,52.0,254186,49.8853953846295,49.9038998653315,49.8470441292887,49.8566319431239,265113.616480926,0.0,1.0
2024-09-18,52.0,52.13,51.9561,52.05,153699,49.8566319431239,49.9812735229817,49.8145414403873,49.9045710123,160306.616963569,0.0,1.0
2024-09-19,52.04,52.04,51.9202,51.95,138280,49.8949831984648,49.8949831984648,49.7801211887189,49.8086928739478,144224.74442724,0.0,1.0
2024-09-20,52.03,52.0699,51.95,52.05,149676,49.8853953846295,49.9236507618321,49.8086928739478,49.9045710123,156110.665655854,0.0,1.0
2024-09-23,52.03,52.06,51.93,52.06,253291,49.8853953846295,49.9141588261352,49.7895172462774,49.9141588261352,264180.139866358,0.0,1.0
2024-09-24,52.04,52.06,51.9296,51.93,131191,49.8949831984648,49.9141588261352,49.789133733724,49.7895172462774,136830.983845487,0.0,1.0
2024-09-25,51.99,52.04,51.95,52.04,355309,49.8470441292887,49.8949831984648,49.8086928739478,49.8949831984648,370583.958039471,0.0,1.0
2024-09-26,51.89,51.93,51.825,51.93,146145,49.884436603246,49.9228905917627,49.8219488719065,49.9228905917627,152020.641434017,0.139,1.0
2024-09-27,51.99,51.99,51.91,51.98,202075,49.9805715745377,49.9805715745377,49.9036635975044,49.9709580774085,210199.261813808,0.0,1.0
2024-09-30,51.96,52.0,51.91,52.0,132783,49.9517310831502,49.9901850716669,49.9036635975044,49.9901850716669,138121.433039331,0.0,1.0
2024-10-01,52.08,52.1,52.0,52.02,204101,50.0670930487002,50.0863200429585,49.9901850716669,50.0094120659252,212306.715503946,0.0,1.0
2024-10-02,52.07,52.07,52.0,52.01,188123,50.057479551571,50.057479551571,49.9901850716669,49.999798568796,195686.332946673,0.0,1.0
2024-10-03,52.03,52.065,52.01,52.05,146068,50.0190255630544,50.0526728030064,49.999798568796,50.0382525573127,151940.545711341,0.0,1.0
2024-10-04,51.81,51.8802,51.765,51.86,245601,49.8075286262127,49.8750153760595,49.7642678891314,49.8555961118585,255475.1894135,0.0,1.0
2024-10-07,51.72,51.78,51.69,51.78,230066,49.7210071520502,49.7786881348252,49.6921666606627,49.7786881348252,239315.617312658,0.0,1.0
2024-10-08,51.8,51.8,51.7,51.7,201826,49.7979151290835,49.7979151290835,49.7017801577919,49.7017801577919,209940.25097035,0.0,1.0
2024-10-09,51.66,51.74,51.635,51.74,149408,49.6633261692752,49.7402341463085,49.6392924264523,49.7402341463085,155414.827707917,0.0,1.0
2024-10-10,51.7,51.7199,51.635,51.67,118929,49.7017801577919,49.7209110170789,49.6392924264523,49.6729396664044,123710.444182874,0.0,1.0
2024-10-11,51.72,51.7289,51.65,51.71,209301,49.7210071520502,49.7295631644952,49.653712672146,49.711393654921,217715.777295023,0.0,1.0
2024-10-14,51.58,51.66,51.55,51.66,78484,49.5864181922419,49.6633261692752,49.5575777008544,49.6633261692752,81639.385694395,0.0,1.0
2024-10-15,51.75,51.75,51.6802,51.72,171327,49.7498476434377,49.7498476434377,49.6827454334761,49.7210071520502,178215.063361496,0.0,1.0
2024-10-16,51.8,51.8,51.75,51.8,107950,49.7979151290835,49.7979151290835,49.7498476434377,49.7979151290835,112290.042374369,0.0,1.0
2024-10-17,51.78,51.79,51.69,51.74,125355,49.7786881348252,49.7883016319544,49.6921666606627,49.7402341463085,130394.796311616,0.0,1.0
2024-10-18,51.74,51.82,51.72,51.72,115631,49.7402341463085,49.8171421233419,49.7210071520502,49.7210071520502,120279.850762303,0.0,1.0
2024-10-21,51.58,51.74,51.575,51.74,125461,49.5864181922419,49.7402341463085,49.5816114436773,49.7402341463085,130505.057955819,0.0,1.0
2024-10-22,51.33,51.52,51.3113,51.52,122854,49.4797083741081,49.6628594473807,49.461682452686,49.6628594473807,127448.120193446,0.139,1.0
2024-10-23,51.02,51.23,50.965,51.23,153569,49.1808829387687,49.3833130723857,49.1278655228214,49.3833130723857,159311.706334245,0.0,1.0
2024-10-24,51.12,51.1464,48.1,48.1,113485,49.2772782404911,49.3027266001458,46.3661401284746,46.3661401284746,117728.766830166,0.0,1.0
2024-10-25,51.145,51.29,51.13,51.29,170832,49.3013770659217,49.4411502534191,49.2869177706633,49.4411502534191,177220.255497475,0.0,1.0
2024-10-28,51.18,51.25,51.14,51.14,157348,49.3351154215245,49.4025921327302,49.2965573008356,49.2965573008356,163232.021881244,0.0,1.0
2024-10-29,51.13,51.16,51.035,51.15,95938,49.2869177706633,49.31583636118,49.195342234027,49.3061968310078,99525.5974988104,0.0,1.0
2024-10-30,51.13,51.22,51.096597,51.22,591220,49.2869177706633,49.3736735422135,49.254718848029,49.3736735422135,613328.647180957,0.0,1.0
2024-10-31,51.14,51.17,51.065,51.16,169954,49.2965573008356,49.3254758913523,49.2242608245437,49.31583636118,176309.422724184,0.0,1.0
2024-11-01,51.12,51.31,51.11,51.16,189118,49.2772782404911,49.4604293137636,49.2676387103188,49.31583636118,196190.059702933,0.0,1.0
2024-11-04,51.31,51.36,51.255,51.36,127043,49.4604293137636,49.5086269646248,49.4074118978163,49.5086269646248,131793.767673303,0.0,1.0
2024-11-05,51.35,51.37,51.22,51.22,114580,49.4989874344526,49.5182664947971,49.3736735422135,49.3736735422135,118864.714309384,0.0,1.0
2024-11-06,50.75,50.99,50.72,50.99,185100,48.9206156241182,49.151964348252,48.8916970336015,49.151964348252,192021.806760927,0.0,1.0
2024-11-07,51.02,51.0447,50.87,50.87,176203,49.1808829387687,49.2046925782941,49.0362899861851,49.0362899861851,182792.103817912,0.0,1.0
2024-11-08,51.42,51.42,51.17,51.17,123638,49.5664641456583,49.5664641456583,49.3254758913523,49.3254758913523,128261.437840667,0.0,1.0
2024-11-11,51.35,51.36,51.26,51.26,97044,49.4989874344526,49.5086269646248,49.4122316629024,49.4122316629024,100672.956322568,0.0,1.0
2024-11-12,51.27,51.48,51.205,51.48,113260,49.4218711930747,49.6243013266917,49.3592142469551,49.6243013266917,117495.352964574,0.0,1.0
2024-11-13,51.27,51.4399,51.27,51.42,88297,49.4218711930747,49.585646810701,49.4218711930747,49.5664641456583,91598.8626232823,0.0,1.0
2024-11-14,51.32,51.39,51.3,51.31,108665,49.4700688439359,49.5375455551415,49.4507897835914,49.4604293137636,112728.523131692,0.0,1.0
2024-11-15,51.42,51.46,51.26,51.28,187932,49.5664641456583,49.6050222663472,49.4122316629024,49.4315107232469,194959.70928252,0.0,1.0
2024-11-18,51.48,51.48,51.38,51.38,152347,49.6243013266917,49.6243013266917,49.5279060249693,49.5279060249693,158044.009695337,0.0,1.0
2024-11-19,51.53,51.6191,51.51,51.54,140172,49.6724989775529,49.7583871913876,49.6532199172084,49.6821385077251,145413.726079377,0.0,1.0
2024-11-20,51.47,51.505,51.41,51.41,126246,49.6146617965195,49.6484001521223,49.556824615486,49.556824615486,130966.963891626,0.0,1.0
2024-11-21,51.3,51.38,51.29,51.34,264353,49.5847792529855,49.6621044448031,49.5751136040083,49.6234418488943,273497.414011044,0.139,1.0
2024-11-22,51.35,51.4,51.31,51.37,128730,49.6331074978715,49.6814357427574,49.5944449019627,49.6524387958259,133182.986785252,0.0,1.0
2024-11-25,51.53,51.56,51.4932,51.54,122423,49.8070891794609,49.8360861263925,49.7715195912249,49.8167548284381,126657.817068367,0.0,1.0
2024-11-26,51.55,51.58,51.465,51.51,183711,49.8264204774153,49.8554174243469,49.7442624611092,49.7877578815065,190065.871865963,0.0,1.0
2024-11-27,51.66,51.73,51.6,51.6,143542,49.9327426161644,50.0004021590047,49.8747487223012,49.8747487223012,148507.358728568,0.0,1.0
2024-11-29,51.8,51.82,51.75,51.75,39641,50.068061701845,50.0873929997994,50.0197334569591,50.0197334569591,41012.2487310974,0.0,1.0
2024-12-02,51.91,51.92,51.66,51.66,140245,50.1743838405941,50.1840494895713,49.9327426161644,49.9327426161644,145096.309964248,0.0,1.0
2024-12-03,51.92,51.95,51.87,51.93,148678,50.1840494895713,50.2130464365029,50.1357212446854,50.1937151385485,153821.021589821,0.0,1.0
2024-12-04,51.97,51.97,51.78,51.78,137647,50.2323777344573,50.2323777344573,50.0487304038907,50.0487304038907,142408.440783264,0.0,1.0
2024-12-05,51.9,51.93,51.85,51.93,606857,50.1647181916169,50.1937151385485,50.116389946731,50.1937151385485,627849.202295795,0.0,1.0
2024-12-06,51.96,51.985,51.875,51.93,288515,50.2227120854801,50.2468762079231,50.140554069174,50.1937151385485,298495.218149203,0.0,1.0
2024-12-09,51.86,51.9489,51.855,51.93,135597,50.1260555957082,50.2119832151154,50.1212227712196,50.1937151385485,140287.527842149,0.0,1.0
2024-12-10,51.8,51.91,51.7827,51.91,131433,50.068061701845,50.1743838405941,50.0513401291145,50.1743838405941,135979.488092488,0.0,1.0
2024-12-11,51.68,51.8594,51.68,51.85,147513,49.9520739141188,50.1254756567696,49.9520739141188,50.116389946731,152615.72228426,0.0,1.0
2024-12-12,51.635,51.67,51.49,51.64,194252,49.9085784937214,49.9424082651416,49.7684265835521,49.91341131821,200971.50275001,0.0,1.0
2024-12-13,51.28,51.4,51.26,51.31,150410,49.6998004758141,49.8161026610149,49.6804167782806,49.7288760221143,155192.268905656,0.139,1.0
2024-12-16,51.35,51.43,51.2901,51.43,152937,49.7676434171812,49.8451782073151,49.7095892430685,49.8451782073151,157799.614584299,0.0,1.0
2024-12-17,51.22,51.3475,51.19,51.33,278124,49.6416493832137,49.7652204549896,49.6125738369135,49.7482597196478,286966.921063205,0.0,1.0
2024-12-18,50.965,51.21,50.96,51.21,254415,49.394507239662,49.631957534447,49.3896613152786,49.631957534447,262504.096094891,0.0,1.0
2024-12-19,50.635,50.8217,50.58,50.75,379155,49.0746762303597,49.2556230468347,49.0213710621427,49.1861324911772,391210.190259451,0.0,1.0
2024-12-20,50.7563,50.88,50.65,50.65,286802,49.1922383559002,49.3121265251447,49.0892140035098,49.0892140035098,295920.837089821,0.0,1.0
2024-12-23,50.7859,50.84,50.74,50.78,375981,49.2209262282498,49.2733591300778,49.1764406424104,49.2152080374774,387935.273289126,0.0,1.0
2024-12-24,50.795,50.87,50.7101,50.87,159016,49.2297458106275,49.302434676378,49.1474620145979,49.302434676378,164071.895700431,0.0,1.0
2024-12-26,50.85,50.89,50.7401,50.83,249227,49.2830509788445,49.3218183739115,49.1765375608981,49.2636672813111,257151.144222791,0.0,1.0
2024-12-27,50.83,50.9,50.775,50.9,250945,49.2636672813111,49.3315102226782,49.210362113094,49.3315102226782,258923.767838108,0.0,1.0
2024-12-30,51.03,51.06,50.94,50.94,387101,49.4575042566457,49.4865798029459,49.3702776177451,49.3702776177451,399408.832429017,0.0,1.0
2024-12-31,51.01,51.08,50.99,51.05,456615,49.4381205591123,49.5059635004794,49.4187368615788,49.4768879541792,471133.022181744,0.0,1.0
2025-01-02,51.1,51.19,51.0401,51.19,251356,49.5253471980129,49.6125738369135,49.4672930239001,49.6125738369135,259347.835536534,0.0,1.0
2025-01-03,51.07,51.19,51.07,51.19,112342,49.4962716517127,49.6125738369135,49.4962716517127,49.6125738369135,115913.901159492,0.0,1.0
2025-01-06,51.1451,51.16,51.03,51.03,180939,49.5690574359509,49.5834982906133,49.4575042566457,49.4575042566457,186691.935001134,0.0,1.0
2025-01-07,51.05,51.13,51.0052,51.13,157093,49.4768879541792,49.5544227443131,49.4334684717042,49.5544227443131,162087.754133344,0.0,1.0
2025-01-08,50.925,51.01,50.855,51.01,173183,49.355739844595,49.4381205591123,49.2878969032279,49.4381205591123,178689.333860038,0.0,1.0
2025-01-10,50.745,50.8001,50.72,50.72,206930,49.1812865667938,49.2346886534985,49.157056944877,49.157056944877,213509.315900854,0.0,1.0
2025-01-13,50.665,50.85,50.5811,50.85,400476,49.1037517766599,49.2830509788445,49.022437165507,49.2830509788445,413209.089038373,0.0,1.0
2025-01-14,50.61,50.69,50.54,50.69,178029,49.0504466084429,49.1279813985768,48.9826036670758,49.1279813985768,183689.411880893,0.0,1.0
2025-01-15,50.7636,50.85,50.73,50.78,578231,49.1993134054999,49.2830509788445,49.1667487936437,49.2152080374774,596615.789120315,0.0,1.0
2025-01-16,50.8,50.865,50.73,50.79,267225,49.2345917350108,49.2975887519946,49.1667487936437,49.2248998862441,275721.388593272,0.0,1.0
2025-01-17,50.89,51.0,50.84,50.86,213168,49.3218183739115,49.4284287103455,49.2733591300778,49.2927428276113,219945.652403968,0.0,1.0
2025-01-21,50.98,51.04,50.935,51.04,353267,49.4090450128121,49.4671961054125,49.3654316933618,49.4671961054125,364499.084233059,0.0,1.0
2025-01-22,50.84,51.0,50.84,51.0,329983,49.4090450128121,49.5645416139539,49.4090450128121,49.5645416139539,339539.768794353,0.14,1.0
2025-01-23,50.74,50.89,50.72,50.89,309288,49.3118596370984,49.4576377006689,49.2924225619557,49.4576377006689,318245.412675404,0.0,1.0
2025-01-24,50.84,50.85,50.75,50.85,223609,49.4090450128121,49.4187635503834,49.3215781746698,49.4187635503834,230085.02910858,0.0,1.0
2025-01-27,51.06,51.09,50.97,51.09,152509,49.6228528393821,49.6520084520962,49.5353860012398,49.6520084520962,156925.873754278,0.0,1.0
2025-01-28,51.05,51.0503,50.965,51.03,140335,49.6131343018107,49.6134258579378,49.5305267324541,49.593697226668,144399.297702474,0.0,1.0
2025-01-29,51.0,51.04,50.91,51.01,149917,49.5645416139539,49.6034157642393,49.4770747758116,49.5742601515252,154258.805812248,0.0,1.0
2025-01-30,51.1,51.11,51.01,51.01,199023,49.6617269896675,49.6714455272389,49.5742601515252,49.5742601515252,204786.984192394,0.0,1.0
2025-01-31,51.04,51.13,50.97,51.13,148319,49.6034157642393,49.6908826023816,49.5353860012398,49.6908826023816,152614.525499222,0.0,1.0
2025-02-03,51.09,51.3447,51.045,51.07,259142,49.6520084520962,49.8995396040388,49.608275033025,49.6325713769534,266647.114441975,0.0,1.0
2025-02-04,51.16,51.18,51.045,51.15,172273,49.7200382150957,49.7394752902384,49.608275033025,49.7103196775243,177262.266812259,0.0,1.0
2025-02-05,51.32,51.37,51.24,51.24,183159,49.8755348162375,49.9241275040943,49.7977865156666,49.7977865156666,188463.540584227,0.0,1.0
2025-02-06,51.31,51.3475,51.282,51.33,105312,49.8658162786662,49.9022607945588,49.8386043734663,49.8852533538089,108361.982681747,0.0,1.0
2025-02-07,51.2306,51.275,51.205,51.27,116282,49.7886510903495,49.8318013971664,49.7637716341668,49.8269421283807,119649.689211096,0.0,1.0
2025-02-10,51.28,51.33,51.225,51.33,134781,49.8366606659521,49.8852533538089,49.7832087093096,49.8852533538089,138684.44610138,0.0,1.0
2025-02-11,51.185,51.22,51.13,51.22,148979,49.7443345590241,49.7783494405239,49.6908826023816,49.7783494405239,153293.640021498,0.0,1.0
2025-02-12,50.96,51.0099,50.8801,50.99,131513,49.5256674636684,49.5741629661495,49.4480163484732,49.5548230763825,135321.800254716,0.0,1.0
2025-02-13,51.09,51.16,51.035,51.05,175198,49.6520084520962,49.7200382150957,49.5985564954536,49.6131343018107,180271.978899619,0.0,1.0
2025-02-14,51.2,51.27,51.06,51.27,234961,49.7589123653812,49.8269421283807,49.6228528393821,49.8269421283807,241765.798891731,0.0,1.0
2025-02-18,51.0159,51.1824,50.91,50.91,281067,49.5799940886924,49.7418077392555,49.4770747758116,49.4770747758116,289207.093079711,0.0,1.0
2025-02-19,51.18,51.1985,51.005,51.12,170838,49.7394752902384,49.7574545847454,49.5694008827396,49.6811640648102,175785.707207007,0.0,1.0
2025-02-20,51.25,51.26,51.1904,51.24,135524,49.807505053238,49.8172235908093,49.7495825693126,49.7977865156666,139448.964419639,0.0,1.0
2025-02-21,51.24,51.28,51.08,51.17,114267,49.9338460416657,49.9728264054765,49.7779245864224,49.8656304049968,117255.960518532,0.14,1.0
2025-02-24,51.21,51.26,51.11,51.11,222632,49.9046107688076,49.9533362235711,49.8071598592805,49.8071598592805,228455.538363322,0.0,1.0
2025-02-25,51.39,51.46,51.37,51.42,177193,50.0800224059563,50.1482380426252,50.0605322240509,50.1092576788144,181827.959184718,0.0,1.0
2025-02-26,51.44,51.475,51.35,51.4,129837,50.1287478607198,50.1628556790543,50.0410420421455,50.089767496909,133233.235718489,0.0,1.0
2025-02-27,51.35,51.385,51.32,51.34,119325,50.0410420421455,50.0751498604799,50.0118067692873,50.0312969511928,122446.26610372,0.0,1.0
2025-02-28,51.47,51.47,51.395,51.45,165567,50.1579831335779,50.1579831335779,50.0848949514326,50.1384929516725,169897.849905675,0.0,1.0
2025-03-03,51.44,51.4501,51.33,51.33,109870,50.1287478607198,50.1385904025821,50.0215518602401,50.0215518602401,112743.945165018,0.0,1.0
2025-03-04,51.31,51.47,51.245,51.47,300741,50.0020616783346,50.1579831335779,49.938718587142,50.1579831335779,308607.689204266,0.0,1.0
2025-03-05,51.29,51.3905,51.2312,51.32,201367,49.9825714964292,50.0805096605039,49.9252703616273,50.0118067692873,206634.295131011,0.0,1.0
2025-03-06,51.15,51.32,51.145,51.32,169331,49.8461402230913,50.0118067692873,49.841267677615,50.0118067692873,173760.307442775,0.0,1.0
2025-03-07,51.15,51.32,51.06,51.32,138944,49.8461402230913,50.0118067692873,49.758434404517,50.0118067692873,142578.453781817,0.0,1.0
2025-03-10,51.21,51.29,51.18,51.18,148261,49.9046107688076,49.9825714964292,49.8753754959495,49.8753754959495,152139.164959595,0.0,1.0
2025-03-11,51.05,51.28,51.02,51.28,124641,49.7486893135643,49.9728264054765,49.7194540407062,49.9728264054765,127901.320372376,0.0,1.0
2025-03-12,50.88,51.03,50.82,51.03,111505,49.5830227673683,49.7291991316589,49.524552221652,49.7291991316589,114421.712984667,0.0,1.0
2025-03-13,50.86,50.87,50.704,50.73,130605,49.5635325854629,49.5732776764156,49.4115091666007,49.4368464030777,134021.324822765,0.0,1.0
2025-03-14,50.85,50.85,50.8068,50.84,200338,49.5537874945102,49.5537874945102,49.5116887015945,49.5440424035575,205578.378870204,0.0,1.0
2025-03-17,50.84,50.91,50.82,50.85,156426,49.5440424035575,49.6122580402264,49.524552221652,49.5537874945102,160517.74248096,0.0,1.0
2025-03-18,50.87,50.92,50.79,50.88,95289,49.5732776764156,49.6220031311791,49.4953169487939,49.5830227673683,97781.5399183524,0.0,1.0
2025-03-19,50.88,50.91,50.725,50.81,111428,49.5830227673683,49.6122580402264,49.4319738576013,49.5148071306993,114342.698842701,0.0,1.0
2025-03-20,50.93,51.07,50.91,51.07,164109,49.6317482221318,49.7681794954697,49.6122580402264,49.7681794954697,168401.711996777,0.0,1.0
2025-03-21,50.85,51.01,50.81,51.01,91217,49.5537874945102,49.7097089497535,49.5148071306993,49.7097089497535,93603.0258133924,0.0,1.0
2025-03-24,50.72,51.31,50.647516,50.85,299196,49.427101312125,50.0020616783346,49.3564649948634,49.5537874945102,307022.275576524,0.0,1.0
2025-03-25,50.7,50.7449,50.69,50.74,102725,49.4076111302196,49.4513665885972,49.3978660392669,49.4465914940304,105412.048485269,0.0,1.0
2025-03-26,50.44,50.62,50.44,50.58,180458,49.1542387654492,49.3296504025979,49.1542387654492,49.2906700387871,185178.364035577,0.0,1.0
2025-03-27,50.17,50.3,50.14,50.3,166697,49.027552583064,49.1545922847941,48.9982357288186,49.1545922847941,170581.398609095,0.14,1.0
2025-03-28,50.36,50.39,50.27,50.29,413890,49.2132259932849,49.2425428475303,49.1252754305487,49.1448200000456,423534.527137971,0.0,1.0
2025-03-31,50.4222,50.499,50.3442,50.42,290732,49.2740096044204,49.3490607512886,49.1977857833824,49.2718597017757,297506.680866598,0.0,1.0
2025-04-01,50.63,50.6799,50.491,50.55,329107,49.4770776814936,49.5258413823884,49.3412429234899,49.3988994035058,336775.900898296,0.0,1.0
2025-04-02,50.49,50.68,50.47,50.59,331522,49.340265695015,49.5259391052359,49.3207211255181,49.4379885424997,339247.175592148,0.0,1.0
2025-04-03,50.79,50.86,50.6359,50.86,229532,49.6334342374691,49.7018402307083,49.4828433294952,49.7018402307083,234880.589246013,0.0,1.0
2025-04-04,50.93,51.127,50.79,51.07,362697,49.7702462239476,49.9627602334924,49.6334342374691,49.9070582104262,371148.620139072,0.0,1.0
2025-04-07,49.9,50.81,49.75,50.81,459613,48.7637008948554,49.652978806966,48.6171166236284,49.652978806966,470322.971372741,0.0,1.0
2025-04-08,49.44,49.84,49.11,49.7,749118,48.3141757964259,48.7050671863646,47.9916903997264,48.568255199886,766574.060500476,0.0,1.0
2025-04-09,49.49,49.6235,48.185,48.61,544939,48.3630372201682,48.4934972215603,47.0877540604931,47.503076162303,557637.250680225,0.0,1.0
2025-04-10,49.52,50.1206,49.4,49.78,438216,48.3923540744136,48.9792774964066,48.275086657432,48.6464334778738,448427.375255002,0.0,1.0
2025-04-11,49.12,49.21,48.63,49.21,536475,48.0014626844749,48.0894132472111,47.5226207318,48.0894132472111,548976.021277012,0.0,1.0
2025-04-14,49.54,49.65,49.38,49.52,301373,48.4118986439105,48.5193937761437,48.2555420879351,48.3923540744136,308395.639051805,0.0,1.0
2025-04-15,49.55,49.61,49.36,49.59,283530,48.421670928659,48.4803046371498,48.2359975184381,48.4607600676529,290136.858777522,0.0,1.0
2025-04-16,49.6,49.85,49.53,49.56,323937,48.4705323524014,48.7148394711131,48.4021263591621,48.4314432134075,331485.428779368,0.0,1.0
2025-04-17,49.6,49.75,49.5,49.61,266003,48.4705323524014,48.6171166236284,48.3728095049167,48.4803046371498,272201.441982849,0.0,1.0
2025-04-21,49.32,49.7298,49.24,49.49,444152,48.1969083794443,48.5973766084365,48.1187301014565,48.3630372201682,454501.696821338,0.0,1.0
2025-04-22,49.21,49.3648,49.04,49.34,264956,48.2272024621645,48.3789108738927,48.0605976172434,48.3546061671042,270355.403057622,0.141,1.0
2025-04-23,49.41,49.7795,49.33,49.46,410356,48.4232081620717,48.7853286926502,48.3448058821088,48.4722095870485,418718.435427442,0.0,1.0
2025-04-24,49.57,49.72,49.3988,49.45,430638,48.5800127219975,48.7270169969278,48.4122318428769,48.4624093020531,439413.751950995,0.0,1.0
2025-04-25,49.68,49.76,49.55,49.55,241357,48.6878158569464,48.7662181369093,48.5604121520067,48.5604121520067,246275.491084476,0.0,1.0
2025-04-28,49.75,49.82,49.635,49.67,171824,48.7564178519139,48.8250198468814,48.6437145744673,48.6780155719511,175325.513575736,0.0,1.0
2025-04-29,49.77,49.89,49.715,49.74,319886,48.7760184219047,48.893621841849,48.7221168544302,48.7466175669186,326404.793484542,0.0,1.0
2025-04-30,49.9,49.9091,49.747545,49.85,175119,48.9034221268443,48.9123403861901,48.7540118819476,48.8544207018675,178687.66069856,0.0,1.0
2025-05-01,49.81,50.03,49.75,50.03,169463,48.8152195618861,49.030825831784,48.7564178519139,49.030825831784,172916.399962083,0.0,1.0
2025-05-02,49.75,49.86,49.68,49.77,434843,48.7564178519139,48.8642209868629,48.6878158569464,48.7760184219047,443704.443499243,0.0,1.0
2025-05-05,49.7,49.94,49.6,49.69,685400,48.7074164269371,48.9426232668258,48.6094135769835,48.6976161419418,699367.416686898,0.0,1.0
2025-05-06,49.83,49.95,49.62,49.7,211005,48.8348201318768,48.9524235518211,48.6290141469742,48.7074164269371,215304.963171898,0.0,1.0
2025-05-07,49.89,49.94,49.8101,49.9,168982,48.893621841849,48.9426232668258,48.815317564736,48.9034221268443,172425.597908645,0.0,1.0
2025-05-08,49.8,49.9682,49.77,49.94,142765,48.8054192768907,48.9702600705127,48.7760184219047,48.9426232668258,145674.335050051,0.0,1.0
2025-05-09,49.795,49.9899,49.78,49.87,130296,48.800519134393,48.9915266889526,48.7858187069,48.8740212718582,132951.235664774,0.0,1.0
2025-05-12,49.76,49.87,49.51,49.87,277814,48.7662181369093,48.8740212718582,48.5212110120253,48.8740212718582,283475.429675305,0.0,1.0
2025-05-13,49.88,49.96,49.6905,49.76,172221,48.8838215568536,48.9622238368165,48.6981061561915,48.7662181369093,175730.603836058,0.0,1.0
2025-05-14,49.71,49.92,49.69,49.78,261141,48.7172167119325,48.923022696835,48.6976161419418,48.7858187069,266462.65912027,0.0,1.0
2025-05-15,49.99,50.05,49.71,49.88,178433,48.9916246918026,49.0504264017747,48.7172167119325,48.8838215568536,182069.195012683,0.0,1.0
2025-05-16,49.96,50.0871,49.8233,49.94,150296,48.9622238368165,49.0867854591075,48.8282539409299,48.9426232668258,153358.805454295,0.0,1.0
2025-05-19,49.91,49.93,49.6384,49.76,128965,48.9132224118397,48.9328229818304,48.6470466713657,48.7662181369093,131593.111895281,0.0,1.0
2025-05-20,49.86,50.0699,49.71,49.8,103392,48.8642209868629,49.0699289689155,48.7172167119325,48.8054192768907,105498.97278391,0.0,1.0
2025-05-21,49.51,49.77,49.45,49.56,295607,48.6603750589594,48.9159132838701,48.6014046993646,48.7095170252884,300768.388083053,0.142,1.0
2025-05-22,49.44,49.51,49.33,49.4,435304,48.5915763060988,48.6603750589594,48.4834639801751,48.5522627330356,442904.540170244,0.0,1.0
2025-05-23,49.52,49.6831,49.4801,49.52,165523,48.6702034522252,48.8305045463904,48.6309881630947,48.6702034522252,168413.081898166,0.0,1.0
2025-05-27,49.71,49.72,49.5,49.6,165458,48.8569429242753,48.8667713175411,48.6505466656936,48.7488305983516,168346.946978406,0.0,1.0
2025-05-28,49.64,49.71,49.5301,49.59,176488,48.7881441714148,48.8569429242753,48.6801301294237,48.7390022050858,179569.534131471,0.0,1.0
2025-05-29,49.66,49.85,49.56,49.64,170170,48.8078009579464,48.9945404299965,48.7095170252884,48.7881441714148,173141.219930831,0.0,1.0
2025-05-30,49.64,49.72,49.51,49.65,109550,48.7881441714148,48.8667713175411,48.6603750589594,48.7979725646806,111462.776302653,0.0,1.0
2025-06-02,49.51,49.73,49.46,49.62,207021,48.6603750589594,48.8765997108069,48.6112330926304,48.7684873848832,210635.649593351,0.0,1.0
2025-06-03,49.56,49.63,49.44,49.59,326225,48.7095170252884,48.778315778149,48.5915763060988,48.7390022050858,331920.987670772,0.0,1.0
2025-06-04,49.71,49.7788,49.5751,49.67,134144,48.8569429242753,48.924562269944,48.7243578991197,48.8176293512122,136486.195019107,0.0,1.0
2025-06-05,49.68,49.79,49.57,49.63,202535,48.8274577444779,48.9355700704017,48.7193454185542,48.778315778149,206071.322669629,0.0,1.0
2025-06-06,49.5,49.68,49.47,49.64,103523,48.6505466656936,48.8274577444779,48.6210614858962,48.7881441714148,105330.543050475,0.0,1.0
2025-06-09,49.63,49.7499,49.5,49.55,134365,48.778315778149,48.8961582134059,48.6505466656936,48.6996886320226,136711.053746289,0.0,1.0
2025-06-10,49.645,49.7488,49.55,49.74,153148,48.7930583680477,48.8950770901466,48.6996886320226,48.8864281040727,155822.010636228,0.0,1.0
2025-06-11,49.69,49.77,49.59,49.59,133398,48.8372861377437,48.9159132838701,48.7390022050858,48.7390022050858,135727.169632326,0.0,1.0
2025-06-12,49.82,49.92,49.7,49.71,204809,48.9650552501991,49.0633391828571,48.8471145310095,48.8569429242753,208385.027400914,0.0,1.0
2025-06-13,49.71,49.87,49.64,49.84,127738,48.8569429242753,49.0141972165281,48.7881441714148,48.9847120367307,129968.344311715,0.0,1.0
2025-06-16,49.73,49.8,49.68,49.75,156767,48.8765997108069,48.9453984636675,48.8274577444779,48.8962564973385,159504.199476386,0.0,1.0
2025-06-17,49.81,49.8589,49.7457,49.81,106374,48.9552268569333,49.003287700003,48.8920302882342,48.9552268569333,108231.322377165,0.0,1.0
2025-06-18,49.7555,49.91,49.73,49.87,124629,48.9016621136347,49.0535107895913,48.8765997108069,49.0141972165281,126805.060226594,0.0,1.0
2025-06-20,49.7952,49.8337,49.7398,49.82,172934,48.9406808348999,48.9785201489732,48.8862315362074,48.9650552501991,175953.480211073,0.0,1.0
2025-06-23,49.8324,49.9199,49.8,49.87,162045,48.9772424578487,49.0632408989244,48.9453984636675,49.0141972165281,164874.354960871,0.0,1.0
2025-06-24,49.8563,49.909,49.79,49.79,150345,49.0007323177539,49.0525279502647,48.9355700704017,48.9355700704017,152970.06940413,0.0,1.0
2025-06-25,49.84,49.8988,49.8,49.85,153154,48.9847120367307,49.0425029891336,48.9453984636675,48.9945404299965,155828.115398052,0.0,1.0
2025-06-26,49.735,49.8295,49.6501,49.71,174134,49.0230427704673,49.1161900016286,48.93935811517,48.9984006458214,176662.932379573,0.144,1.0
2025-06-27,49.75,49.7999,49.6871,49.71,173673,49.0378280452548,49.0870137260479,48.9758284596458,48.9984006458214,176195.237318144,0.0,1.0
2025-06-30,49.82,49.8691,49.78,49.86,173879,49.1068259942632,49.1552231270677,49.0673985948298,49.1462533936966,176404.229037568,0.0,1.0
2025-07-01,49.88,49.93,49.78,49.85,257144,49.1659670934133,49.215251342705,49.0673985948298,49.1363965438382,260878.479124197,0.0,1.0
2025-07-02,49.9,49.9,49.7801,49.87,252955,49.18568079313,49.18568079313,49.0674971633284,49.1561102435549,256628.642654938,0.0,1.0
2025-07-03,49.8542,49.87,49.7801,49.87,88864,49.1405364207787,49.1561102435549,49.0674971633284,49.1561102435549,90154.5638587434,0.0,1.0
2025-07-07,49.84,49.9089,49.79,49.79,234909,49.1265396939799,49.1944533895039,49.0772554446882,49.0772554446882,238320.562224225,0.0,1.0
2025-07-08,49.85,49.9,49.7905,49.87,167887,49.1363965438382,49.18568079313,49.0777482871811,49.1561102435549,170325.207761893,0.0,1.0
2025-07-09,49.905,49.94,49.83,49.83,191077,49.1906092180591,49.2251081925633,49.1166828441216,49.1166828441216,193851.994040749,0.0,1.0
2025-07-10,49.9,49.95,49.858,49.91,171111,49.18568079313,49.2349650424217,49.1442820237249,49.1955376429883,173596.02962317,0.0,1.0
2025-07-11,49.76,49.86,49.713,49.8,141174,49.0476848951132,49.1462533936966,49.0013577007789,49.0871122945465,143224.257271721,0.0,1.0
2025-07-14,49.71,49.79,49.7,49.7,161958,48.9984006458214,49.0772554446882,48.9885437959631,48.9885437959631,164310.101429537,0.0,1.0
2025-07-15,49.65,49.76,49.62,49.7,181915,48.9392595466714,49.0476848951132,48.9096889970964,48.9885437959631,184556.935140926,0.0,1.0
2025-07-16,49.585,49.69,49.57,49.68,260414,48.8751900225922,48.9786869461048,48.8604047478047,48.9688300962464,264195.969039327,0.0,1.0
2025-07-17,49.45,49.5794,49.4316,49.5,303471,48.7421225495045,48.8696701866715,48.7239859457652,48.7914067987962,307878.281967689,0.0,1.0
2025-07-18,49.405,49.49,49.3801,49.46,240968,48.697766725142,48.7815499489379,48.6732231689947,48.7519793993629,244467.556534858,0.0,1.0
2025-07-21,49.5148,49.6687,49.51,49.61,236878,48.8059949365866,48.9576918559065,48.8012636486546,48.899832147238,240318.157833672,0.0,1.0
2025-07-22,49.355,49.49,49.34,49.49,169607,48.7904211138104,48.9238768295507,48.7755927009504,48.9238768295507,171569.609236895,0.144,1.0
2025-07-23,49.3213,49.4,49.2799,49.31,194998,48.7571066129182,48.8349063523905,48.7161801934245,48.7459358752303,197254.421468312,0.0,1.0
2025-07-24,49.3294,49.4199,49.29,49.3,183429,48.7651139558626,48.8545787134515,48.7261646580836,48.7360502666569,185551.550659551,0.0,1.0
2025-07-25,49.375,49.41,49.33,49.39,120938,48.8101923309571,48.8447919609639,48.765707092377,48.8250207438172,122337.435376439,0.0,1.0
2025-07-28,49.3657,49.3948,49.3,49.3,113173,48.8009987149839,48.8297658359324,48.7360502666569,48.7360502666569,114482.582594864,0.0,1.0
2025-07-29,49.485,49.5203,49.41,49.42,182094,48.9189340252641,48.953830223528,48.8447919609639,48.8546775695372,184201.102692596,0.0,1.0
2025-07-30,49.39,49.5,49.36,49.43,169599,48.8250207438172,48.9337624381241,48.7953639180971,48.8645631781106,171561.516664808,0.0,1.0
2025-07-31,49.4744,49.52,49.45,49.49,195951,48.9084552801763,48.9535336552708,48.8843343952573,48.9238768295507,198218.449118131,0.0,1.0
2025-08-01,49.775,49.81,49.67,49.67,150606,49.2056166738915,49.2402163038982,49.1018177838712,49.1018177838712,152348.738959664,0.0,1.0
2025-08-04,49.7492,49.84,49.71,49.84,124408,49.1801118037722,49.2698731296183,49.1413602181646,49.2698731296183,125847.588519009,0.0,1.0
2025-08-05,49.765,49.79,49.7,49.7,178501,49.1957310653181,49.2204450867515,49.1314746095913,49.1314746095913,180566.526254193,0.0,1.0
2025-08-06,49.6973,49.78,49.64,49.72,129777,49.1288054952765,49.2105594781781,49.0721609581511,49.151245826738,131278.715960641,0.0,1.0
2025-08-07,49.78,49.8,49.73,49.73,190794,49.2105594781781,49.2303306953249,49.1611314353113,49.1611314353113,193001.774836794,0.0,1.0
2025-08-08,49.735,49.75,49.68,49.7,223720,49.166074239598,49.1809026524581,49.1117033924446,49.1314746095913,226308.778402296,0.0,1.0
2025-08-11,49.82,49.851,49.71,49.71,160462,49.2501019124716,49.280747299049,49.1413602181646,49.1413602181646,162318.787770379,0.0,1.0
2025-08-12,49.8092,49.84,49.69,49.69,423120,49.2394254552123,49.2698731296183,49.1215890010179,49.1215890010179,428016.13766127,0.0,1.0
2025-08-13,49.865,49.89,49.8,49.8,192583,49.2945871510517,49.3193011724851,49.2303306953249,49.2303306953249,194811.476269664,0.0,1.0
2025-08-14,49.805,49.87,49.7701,49.85,181690,49.2352734996115,49.2995299553384,49.2007727256905,49.2797587381916,183792.427802222,0.0,1.0
2025-08-15,49.765,49.8085,49.75,49.79,144292,49.1957310653181,49.2387334626122,49.1809026524581,49.2204450867515,145961.676440301,0.0,1.0
2025-08-18,49.77,49.81,49.7305,49.81,107263,49.2006738696048,49.2402163038982,49.16162571574,49.2402163038982,108504.194965874,0.0,1.0
2025-08-19,49.7782,49.8215,49.7102,49.72,148154,49.2087800686349,49.2515847537576,49.1415579303361,49.151245826738,149868.365615116,0.0,1.0
2025-08-20,49.735,49.8365,49.701,49.75,114625,49.166074239598,49.2664131666176,49.1324631704486,49.1809026524581,115951.384428585,0.0,1.0
2025-08-21,49.51,49.6122,49.4902,49.55,120887,49.0860008101538,49.18732557854,49.0663703755741,49.1256582537492,121931.20790484,0.144,1.0
2025-08-22,49.725,49.79,49.5701,49.59,172724,49.2991595694789,49.3636029153213,49.1455861191558,49.1653156973445,174215.969907066,0.0,1.0
2025-08-25,49.6492,49.7155,49.6186,49.66,123790,49.2240087138657,49.289740926625,49.1936707695152,49.2347162236364,124859.283682614,0.0,1.0
2025-08-26,49.7078,49.73,49.65,49.65,148288,49.2821068687329,49.3041167499283,49.2248018627376,49.2248018627376,149568.89456925,0.0,1.0
2025-08-27,49.7584,49.76,49.6489,49.71,155369,49.332273534881,49.3338598326248,49.2237112830387,49.2842880281306,156711.059427127,0.0,1.0
2025-08-28,49.75,49.77,49.7,49.71,196926,49.323945471726,49.3437741935237,49.2743736672318,49.2842880281306,198627.023979985,0.0,1.0
2025-08-29,49.7634,49.7998,49.709,49.78,169458,49.3372307153304,49.3733189890022,49.2832965920407,49.3536885544225,170921.758577335,0.0,1.0
2025-09-02,49.66,49.75,49.6202,49.75,191340,49.2347162236364,49.323945471726,49.195257067259,49.323945471726,192992.772758957,0.0,1.0
2025-09-03,49.83,49.8595,49.66,49.7,168153,49.4032603589167,49.4325077235683,49.2347162236364,49.2743736672318,169605.486138481,0.0,1.0
2025-09-04,49.9196,49.96,49.8455,49.89,206771,49.4920930325703,49.5321470506016,49.4186276183099,49.4627465243097,208557.063949735,0.0,1.0
2025-09-05,50.235,50.24,50.115,50.15,187660,49.8047919753197,49.8097491557691,49.6858196445336,49.7205199076795,189280.985345175,0.0,1.0
2025-09-08,50.4588,50.4685,50.29,50.31,252414,50.0266753722357,50.0362923023076,49.8593209602633,49.879149682061,254594.322897352,0.0,1.0
2025-09-09,50.4263,50.5,50.36,50.4,304738,49.9944536993145,50.0675225391389,49.9287214865552,49.9683789301505,307370.291549174,0.0,1.0
2025-09-10,50.6,50.64,50.53,50.55,147004,50.1666661481273,50.2063235917227,50.0972656218354,50.1170943436331,148273.803525963,0.0,1.0
2025-09-11,50.7872,50.81,50.685896,50.71,242068,50.3522629841536,50.374867727003,50.251826542504,50.2757241180146,244158.955347628,0.0,1.0
2025-09-12,50.79,50.81,50.6528,50.7,201155,50.3550390052053,50.374867727003,50.2190139736732,50.2658097571157,202892.553592181,0.0,1.0
2025-09-15,50.885,51.0185,50.785,50.86,152331,50.4492254337442,50.5815821517438,50.3500818247558,50.4244395314971,153646.817534989,0.0,1.0
2025-09-16,50.89,50.9499,50.7716,50.84,260902,50.4541826141937,50.5135696359777,50.3367965811514,50.4046108096995,263155.64125827,0.0,1.0
2025-09-17,50.93,51.145,50.82,50.82,126871,50.493840057789,50.7069988171141,50.3847820879018,50.3847820879018,127966.897003772,0.0,1.0
2025-09-18,50.91,50.9932,50.79,50.79,189245,50.4740113359913,50.5564988186697,50.3550390052053,50.3550390052053,190879.676391601,0.0,1.0
2025-09-19,50.88,50.9489,50.75,50.75,179653,50.4442682532948,50.5125781998878,50.3153815616099,50.3153815616099,181204.821806548,0.0,1.0
2025-09-22,50.87,50.98,50.83,50.87,215232,50.434353892396,50.5434118622832,50.3946964488006,50.434353892396,217091.14908778,0.0,1.0
2025-09-23,50.8416,50.95,50.78,50.95,173751,50.4061971074433,50.5136687795867,50.3451246443064,50.5136687795867,175251.841014119,0.0,1.0
2025-09-24,50.81,50.8659,50.7344,50.85,121901,50.374867727003,50.4302890044275,50.2999151586077,50.4145251705983,122953.966719398,0.0,1.0
2025-09-25,50.5842,50.6,50.48,50.52,90417,50.2957511270302,50.3114610298814,50.192145312024,50.2319172179765,90935.5464211766,0.146,1.0
2025-09-26,50.61,50.65,50.5557,50.58,81144,50.3214040063695,50.361175912322,50.2674136440391,50.2915750769052,81609.3652609571,0.0,1.0
2025-09-29,50.7,50.72,50.61,50.68,206909,50.4108907947626,50.4307767477389,50.3214040063695,50.3910048417864,208095.634387994,0.0,1.0
2025-09-30,50.7016,50.75,50.6201,50.7,174309,50.4124816710007,50.4606056772032,50.3314464126225,50.4108907947626,175308.671611853,0.0,1.0
2025-10-01,50.765,50.85,50.71,50.85,124253,50.4755201419354,50.5600354420844,50.4208337712507,50.5600354420844,124965.597724659,0.0,1.0
2025-10-02,50.745,50.81,50.6643,50.6643,118489,50.4556341889592,50.5202635361319,50.3753943687,50.3753943687,119168.540870619,0.0,1.0
2025-10-03,50.785,50.81,50.7,50.79,107062,50.4954060949116,50.5202635361319,50.4108907947626,50.5003775831557,107676.006403044,0.0,1.0
2025-10-06,50.78,50.82,50.71,50.76,197289,50.4904346066676,50.53020651262,50.4208337712507,50.4705486536913,198420.463163868,0.0,1.0
2025-10-07,50.8,50.87,50.73,50.81,199530,50.5103205596438,50.5799213950606,50.440719724227,50.5202635361319,200674.315420965,0.0,1.0
2025-10-08,50.8682,50.93,50.8408,50.93,183450,50.5781316592928,50.6395792539894,50.5508879037153,50.6395792539894,184502.09574488,0.0,1.0
2025-10-09,50.8802,50.8976,50.8035,50.89,111478,50.5900632310785,50.6073640101678,50.5138006014147,50.5998073480369,112117.33240364,0.0,1.0
2025-10-10,50.97,51.02,50.7839,51.0,105977,50.6793511599418,50.7290660423824,50.4943123674979,50.7091800894062,106584.78386893,0.0,1.0
2025-10-13,51.065,51.1,50.8136,50.97,84381,50.773809436579,50.8086098542874,50.5238430076677,50.6793511599418,84864.929632318,0.0,1.0
2025-10-14,51.0455,51.1156,50.98,51.11,119014,50.7544206324271,50.8241208976088,50.6892941364299,50.8185528307755,119696.551774223,0.0,1.0
2025-10-15,51.1101,51.15,50.98,51.13,86458,50.8186522605404,50.858324736728,50.6892941364299,50.8384387837517,86953.8413404789,0.0,1.0
2025-10-16,51.2691,51.2941,51.14,51.2,111576,50.9767455867015,51.0016030279218,50.8483817602398,50.9080396191686,112215.894438979,0.0,1.0
2025-10-17,51.24,51.28,51.0928,51.27,126068,50.947811525121,50.9875834310735,50.8014509112159,50.9776404545854,126791.006848545,0.0,1.0
2025-10-20,51.2897,51.35,51.25,51.25,94122,50.997228118267,51.0571842664903,50.9577545016092,50.9577545016092,94661.7947980356,0.0,1.0
2025-10-21,51.1599,51.2177,51.15,51.21,177078,51.0133357401777,51.0709701531805,51.0034641019645,51.063292212348,177586.75532102,0.146,1.0
2025-10-22,51.1872,51.26,51.13,51.21,138495,51.0405575304022,51.1131489710009,50.9835213985033,51.063292212348,138892.904133685,0.0,1.0
2025-10-23,51.21,51.25,51.17,51.21,109765,51.063292212348,51.1031776192704,51.0234068054256,51.063292212348,110080.361184403,0.0,1.0
2025-10-24,51.24,51.29,51.1901,51.25,149294,51.0932062675398,51.1430630261927,51.0434492224041,51.1031776192704,149722.930284374,0.0,1.0
2025-10-27,51.28,51.29,51.2,51.25,103578,51.1330916744621,51.1430630261927,51.0533208606174,51.1031776192704,103875.585576077,0.0,1.0
2025-10-28,51.27,51.3299,51.2309,51.32,131257,51.1231203227315,51.1828487195978,51.0841323374649,51.1729770813845,131634.108941659,0.0,1.0
2025-10-29,51.16,51.284,51.1391,51.24,132393,51.013435453695,51.1370802151544,50.9925953285781,51.0932062675398,132773.372735268,0.0,1.0
2025-10-30,51.175,51.2199,50.99,51.06,223507,51.0283924812909,51.0731638505613,50.843922474275,50.9137219363892,224149.148519496,0.0,1.0
2025-10-31,51.26,51.32,51.1802,51.29,156272,51.1131489710009,51.1729770813845,51.0335775841908,51.1430630261927,156720.978481384,0.0,1.0
2025-11-03,51.17,51.28,51.14,51.24,65124,51.0234068054256,51.1330916744621,50.9934927502339,51.0932062675398,65311.1050131926,0.0,1.0
2025-11-04,51.235,51.2771,51.13,51.13,143255,51.0882205916745,51.1301999824602,50.9835213985033,50.9835213985033,143666.579888596,0.0,1.0
2025-11-05,51.13,51.1778,51.1,51.1,198412,50.9835213985033,51.0311844597755,50.9536073433115,50.9536073433115,198982.049135151,0.0,1.0
2025-11-06,51.25,51.26,51.11,51.25,139219,51.1031776192704,51.1131489710009,50.9635786950421,51.1031776192704,139618.984227499,0.0,1.0
2025-11-07,51.2307,51.3199,51.21,51.25,88009,51.0839329104303,51.1728773678672,51.063292212348,51.1031776192704,88261.8549399003,0.0,1.0
2025-11-10,51.225,51.3,51.2,51.3,121206,51.0782492399439,51.1530343779233,51.0533208606174,51.1530343779233,121554.231838171,0.0,1.0
2025-11-11,51.3653,51.39,51.2815,51.29,110649,51.218147304724,51.2427765434986,51.1345873772217,51.1430630261927,110966.900967458,0.0,1.0
2025-11-12,51.2946,51.39,51.19,51.39,138995,51.1476498479888,51.2427765434986,51.0433495088868,51.2427765434986,139394.340662562,0.0,1.0
2025-11-13,51.2391,51.29,51.2,51.29,182747,51.092308845884,51.1430630261927,51.0533208606174,51.1430630261927,183272.04268543,0.0,1.0
2025-11-14,51.1462,51.322,51.14,51.24,186771,50.9996749883068,51.1749713517306,50.9934927502339,51.0932062675398,187307.603869833,0.0,1.0
2025-11-17,51.2213,51.28,51.17,51.25,99979,51.0745598398036,51.1330916744621,51.0234068054256,51.1031776192704,100266.24544122,0.0,1.0
2025-11-18,51.3,51.35,51.2301,51.35,123213,51.1530343779233,51.2028911365762,51.0833346293265,51.2028911365762,123566.998065084,0.0,1.0
2025-11-19,51.2392,51.34,51.23,51.33,120074,51.0924085594013,51.1929197848457,51.0832349158092,51.1829484331151,120418.979536793,0.0,1.0
2025-11-20,51.275,51.3,51.18,51.24,117791,51.1281059985968,51.1530343779233,51.0333781571562,51.0932062675398,118129.42034594,0.0,1.0
2025-11-21,51.165,51.3,51.145,51.24,188780,51.165,51.3,51.145,51.24,188780,0.147,1.0
2025-11-24,51.1659,51.23,51.15,51.23,164938,51.1659,51.23,51.15,51.23,164938,0.0,1.0
2025-11-25,51.1484,51.21,51.115,51.21,98741,51.1484,51.21,51.115,51.21,98741,0.0,1.0
2025-11-26,51.2254,51.24,51.07,51.21,103596,51.2254,51.24,51.07,51.21,103596,0.0,1.0