date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-08-02,50.06,50.12,50.05,50.05,1300,41.4806801020964,41.5303972576323,41.4723939095071,41.4723939095071,1568.87495190107,0.0,1.0
2013-08-05,50.0,50.018,49.8999,49.9,600,41.4309629465605,41.4458780932213,41.3480181587415,41.3481010206674,724.096131646646,0.0,1.0
2013-08-06,49.878,49.878,49.878,49.878,400,41.3298713969709,41.3298713969709,41.3298713969709,41.3298713969709,482.730754431098,0.0,1.0
2013-08-07,49.63,49.65,49.63,49.65,400,41.124373820756,41.1409462059346,41.124373820756,41.1409462059346,482.730754431097,0.0,1.0
2013-08-08,49.42,49.42,49.42,49.42,200,40.9503637763804,40.9503637763804,40.9503637763804,40.9503637763804,241.365377215549,0.0,1.0
2013-08-09,49.53,49.53,49.5,49.5,500,41.0415118948629,41.0415118948629,41.0166533170949,41.0166533170949,603.413443038871,0.0,1.0
2013-08-12,49.48,49.48,49.34,49.34,1100,41.0000809319163,41.0000809319163,40.8840742356659,40.8840742356659,1327.50957468552,0.0,1.0
2013-08-13,49.73,49.73,49.59,49.59,2300,41.2072357466491,41.2072357466491,41.0912290503988,41.0912290503988,2775.70183797881,0.0,1.0
2013-08-14,49.78,49.78,49.74,49.74,900,41.2486667095957,41.2486667095957,41.2155219392384,41.2155219392384,1086.14419746997,0.0,1.0
2013-08-15,49.59,49.62,49.59,49.62,300,41.0912290503988,41.1160876281667,41.0912290503988,41.1160876281667,362.048065823322,0.0,1.0
2013-08-16,49.5,49.712,49.5,49.712,200,41.0166533170949,41.1923205999884,41.0166533170949,41.1923205999884,241.365377215549,0.0,1.0
2013-08-19,49.5,49.5,49.5,49.5,0,41.0166533170949,41.0166533170949,41.0166533170949,41.0166533170949,0,0.0,1.0
2013-08-20,49.282,49.29,49.282,49.29,800,40.8360143186479,40.8426432727194,40.8360143186479,40.8426432727194,965.461508862195,0.0,1.0
2013-08-21,49.08,49.12,49.08,49.1199,700,40.6686332283438,40.7017779987011,40.6686332283438,40.7016951367752,844.77882025442,0.0,1.0
2013-08-22,49.08,49.08,49.08,49.08,0,40.6686332283438,40.6686332283438,40.6686332283438,40.6686332283438,0,0.0,1.0
2013-08-23,49.4,49.43,49.396,49.396,400,40.9337913912018,40.9586499689698,40.9304769141661,40.9304769141661,482.730754431097,0.0,1.0
2013-08-26,49.11,49.11,49.11,49.11,100,40.6934918061118,40.6934918061118,40.6934918061118,40.6934918061118,120.682688607774,0.0,1.0
2013-08-27,49.11,49.11,49.11,49.11,0,40.6934918061118,40.6934918061118,40.6934918061118,40.6934918061118,0,0.0,1.0
2013-08-28,48.98,48.98,48.95,48.95,600,40.5857713024507,40.5857713024507,40.5609127246828,40.5609127246828,724.096131646646,0.0,1.0
2013-08-29,49.01,49.01,49.01,49.01,400,40.6106298802186,40.6106298802186,40.6106298802186,40.6106298802186,482.730754431098,0.0,1.0
2013-08-30,48.95,48.95,48.95,48.95,300,40.5609127246828,40.5609127246828,40.5609127246828,40.5609127246828,362.048065823323,0.0,1.0
2013-09-03,48.95,48.95,48.95,48.95,0,40.5609127246828,40.5609127246828,40.5609127246828,40.5609127246828,0,0.0,1.0
2013-09-04,49.161,49.161,49.161,49.161,100,40.7357513883173,40.7357513883173,40.7357513883173,40.7357513883173,120.682688607774,0.0,1.0
2013-09-05,49.402,49.402,49.402,49.402,500,40.9354486297197,40.9354486297197,40.9354486297197,40.9354486297197,603.413443038871,0.0,1.0
2013-09-06,49.43,49.43,49.43,49.43,100,40.9586499689698,40.9586499689698,40.9586499689698,40.9586499689698,120.682688607774,0.0,1.0
2013-09-09,49.448,49.448,49.448,49.448,500,40.9735651156305,40.9735651156305,40.9735651156305,40.9735651156305,603.413443038872,0.0,1.0
2013-09-10,49.67,49.67,49.67,49.67,100,41.1575185911132,41.1575185911132,41.1575185911132,41.1575185911132,120.682688607774,0.0,1.0
2013-09-11,49.67,49.67,49.67,49.67,0,41.1575185911132,41.1575185911132,41.1575185911132,41.1575185911132,0,0.0,1.0
2013-09-12,49.67,49.67,49.67,49.67,0,41.1575185911132,41.1575185911132,41.1575185911132,41.1575185911132,0,0.0,1.0
2013-09-13,49.67,49.67,49.67,49.67,0,41.1575185911132,41.1575185911132,41.1575185911132,41.1575185911132,0,0.0,1.0
2013-09-16,50.02,50.02,49.95,49.95,2000,41.4475353317392,41.4475353317392,41.389531983614,41.389531983614,2413.65377215548,0.0,1.0
2013-09-17,50.02,50.02,50.02,50.02,0,41.4475353317392,41.4475353317392,41.4475353317392,41.4475353317392,0,0.0,1.0
2013-09-18,50.04,50.04,50.04,50.04,1000,41.4641077169178,41.4641077169178,41.4641077169178,41.4641077169178,1206.82688607774,0.0,1.0
2013-09-19,50.04,50.04,50.04,50.04,0,41.4641077169178,41.4641077169178,41.4641077169178,41.4641077169178,0,0.0,1.0
2013-09-20,50.05,50.08,50.05,50.08,800,41.4723939095071,41.497252487275,41.4723939095071,41.497252487275,965.461508862194,0.0,1.0
2013-09-23,49.89,49.95,49.89,49.95,200,41.3398148280781,41.389531983614,41.3398148280781,41.389531983614,241.365377215549,0.0,1.0
2013-09-24,49.89,49.89,49.89,49.89,0,41.3398148280781,41.3398148280781,41.3398148280781,41.3398148280781,0,0.0,1.0
2013-09-25,49.89,49.89,49.89,49.89,0,41.3398148280781,41.3398148280781,41.3398148280781,41.3398148280781,0,0.0,1.0
2013-09-26,49.89,49.89,49.89,49.89,0,41.3398148280781,41.3398148280781,41.3398148280781,41.3398148280781,0,0.0,1.0
2013-09-27,49.89,49.89,49.89,49.89,0,41.3398148280781,41.3398148280781,41.3398148280781,41.3398148280781,0,0.0,1.0
2013-09-30,49.72,49.72,49.72,49.72,300,41.1989495540598,41.1989495540598,41.1989495540598,41.1989495540598,362.048065823323,0.0,1.0
2013-10-01,49.81,49.81,49.81,49.81,300,41.2735252873636,41.2735252873636,41.2735252873636,41.2735252873636,362.048065823323,0.0,1.0
2013-10-02,49.86,49.88,49.86,49.86,2300,41.3149562503102,41.3315286354888,41.3149562503102,41.3149562503102,2775.70183797881,0.0,1.0
2013-10-03,49.83,49.83,49.83,49.83,1600,41.2900976725422,41.2900976725422,41.2900976725422,41.2900976725422,1930.92301772439,0.0,1.0
2013-10-04,49.83,49.83,49.83,49.83,0,41.2900976725422,41.2900976725422,41.2900976725422,41.2900976725422,0,0.0,1.0
2013-10-07,49.72,49.72,49.6999,49.7,800,41.1989495540598,41.1989495540598,41.1822943069553,41.1823771688812,965.461508862194,0.0,1.0
2013-10-08,49.55,49.5501,49.55,49.5501,800,41.0580842800415,41.0581671419674,41.0580842800415,41.0581671419674,965.461508862194,0.0,1.0
2013-10-09,49.52,49.52,49.51,49.51,400,41.0332257022736,41.0332257022736,41.0249395096843,41.0249395096843,482.730754431097,0.0,1.0
2013-10-10,50.07,50.07,49.955,49.96,7100,41.4889662946857,41.4889662946857,41.3936750799086,41.3978181762033,8568.47089115198,0.0,1.0
2013-10-11,50.13,50.1436,50.13,50.1436,1100,41.5386834502216,41.5499526721431,41.5386834502216,41.5499526721431,1327.50957468552,0.0,1.0
2013-10-14,50.239,50.2399,50.239,50.2399,600,41.6290029494451,41.6297487067781,41.6290029494451,41.6297487067781,724.096131646646,0.0,1.0
2013-10-15,50.02,50.1699,50.02,50.1699,300,41.4475353317392,41.571745358653,41.4475353317392,41.571745358653,362.048065823323,0.0,1.0
2013-10-16,50.29,50.29,50.218,50.218,300,41.6712625316506,41.6712625316506,41.6116019450075,41.6116019450075,362.048065823323,0.0,1.0
2013-10-17,50.29,50.29,50.29,50.29,0,41.6712625316506,41.6712625316506,41.6712625316506,41.6712625316506,0,0.0,1.0
2013-10-18,50.29,50.29,50.29,50.29,100,41.6712625316506,41.6712625316506,41.6712625316506,41.6712625316506,120.682688607774,0.0,1.0
2013-10-21,50.3,50.3,50.3,50.3,400,41.6795487242399,41.6795487242399,41.6795487242399,41.6795487242399,482.730754431097,0.0,1.0
2013-10-22,50.41,50.42,50.41,50.42,200,41.7706968427223,41.7789830353117,41.7706968427223,41.7789830353117,241.365377215549,0.0,1.0
2013-10-23,50.41,50.41,50.41,50.41,0,41.7706968427223,41.7706968427223,41.7706968427223,41.7706968427223,0,0.0,1.0
2013-10-24,50.02,50.02,50.02,50.02,100,41.4475353317392,41.4475353317392,41.4475353317392,41.4475353317392,120.682688607774,0.0,1.0
2013-10-25,49.9607,49.9607,49.96,49.96,200,41.3983982096846,41.3983982096846,41.3978181762033,41.3978181762033,241.365377215548,0.0,1.0
2013-10-28,50.18,50.2,50.06,50.06,1700,41.5801144131682,41.5966867983468,41.4806801020964,41.4806801020964,2051.60570633216,0.0,1.0
2013-10-29,50.27,50.27,50.239,50.239,600,41.654690146472,41.654690146472,41.6290029494451,41.6290029494451,724.096131646645,0.0,1.0
2013-10-30,50.229,50.229,50.15,50.21,1200,41.6207167568558,41.6207167568558,41.5552558354002,41.6049729909361,1448.19226329329,0.0,1.0
2013-10-31,50.14,50.21,50.14,50.19,1200,41.5469696428109,41.6049729909361,41.5469696428109,41.5884006057575,1448.19226329329,0.0,1.0
2013-11-01,49.86,49.86,49.82,49.82,500,41.3149562503102,41.3149562503102,41.2818114799529,41.2818114799529,603.413443038871,0.0,1.0
2013-11-04,49.86,49.86,49.86,49.86,0,41.3149562503102,41.3149562503102,41.3149562503102,41.3149562503102,0,0.0,1.0
2013-11-05,49.86,49.86,49.86,49.86,0,41.3149562503102,41.3149562503102,41.3149562503102,41.3149562503102,0,0.0,1.0
2013-11-06,50.06,50.06,50.06,50.06,400,41.4806801020964,41.4806801020964,41.4806801020964,41.4806801020964,482.730754431097,0.0,1.0
2013-11-07,49.67,50.24,49.67,50.14,68000,41.1575185911132,41.629831568704,41.1575185911132,41.5469696428109,82064.2282532866,0.0,1.0
2013-11-08,49.9492,49.95,49.854,49.854,2400,41.3888690882068,41.389531983614,41.3099845347566,41.3099845347566,2896.38452658658,0.0,1.0
2013-11-11,49.95,49.95,49.95,49.95,0,41.389531983614,41.389531983614,41.389531983614,41.389531983614,0,0.0,1.0
2013-11-12,50.1,50.23,50.1,50.21,21200,41.5138248724537,41.6215453761147,41.5138248724537,41.6049729909361,25584.7299848481,0.0,1.0
2013-11-13,50.06,50.38,50.06,50.21,8700,41.4806801020964,41.7458382649544,41.4806801020964,41.6049729909361,10499.3939088764,0.0,1.0
2013-11-14,50.43,50.43,50.42,50.43,3100,41.787269227901,41.787269227901,41.7789830353117,41.787269227901,3741.163346841,0.0,1.0
2013-11-15,50.61,50.75,50.6,50.73,51600,41.9364206945086,42.052427390759,41.9281345019193,42.0358550055803,62272.2673216115,0.0,1.0
2013-11-18,50.81,50.81,50.81,50.81,900,42.1021445462948,42.1021445462948,42.1021445462948,42.1021445462948,1086.14419746997,0.0,1.0
2013-11-19,50.6484,50.7299,50.6484,50.71,800,41.9682396740515,42.0357721436544,41.9682396740515,42.0192826204017,965.461508862195,0.0,1.0
2013-11-20,50.62,50.6599,50.6,50.6599,1700,41.9447068870979,41.9777687955293,41.9281345019193,41.9777687955293,2051.60570633216,0.0,1.0
2013-11-21,50.9,50.9,50.9,50.9,200,42.1767202795986,42.1767202795986,42.1767202795986,42.1767202795986,241.365377215549,0.0,1.0
2013-11-22,51.19,51.19,51.11,51.11,600,42.4170198646887,42.4170198646887,42.3507303239742,42.3507303239742,724.096131646645,0.0,1.0
2013-11-25,51.06,51.1,51.03,51.03,2700,42.3092993610276,42.3424441313849,42.2844407832597,42.2844407832597,3258.43259240991,0.0,1.0
2013-11-26,51.06,51.06,51.06,51.06,0,42.3092993610276,42.3092993610276,42.3092993610276,42.3092993610276,0,0.0,1.0
2013-11-27,51.25,51.25,51.25,51.25,400,42.4667370202246,42.4667370202246,42.4667370202246,42.4667370202246,482.730754431097,0.0,1.0
2013-11-29,51.25,51.25,51.25,51.25,0,42.4667370202246,42.4667370202246,42.4667370202246,42.4667370202246,0,0.0,1.0
2013-12-02,51.36,51.42,51.33,51.33,1200,42.557885138707,42.6076022942429,42.533026560939,42.533026560939,1448.19226329329,0.0,1.0
2013-12-03,51.309,51.309,51.309,51.309,100,42.5156255565015,42.5156255565015,42.5156255565015,42.5156255565015,120.682688607774,0.0,1.0
2013-12-04,51.14,51.14,51.14,51.14,400,42.3755889017421,42.3755889017421,42.3755889017421,42.3755889017421,482.730754431097,0.0,1.0
2013-12-05,51.14,51.14,51.14,51.14,0,42.3755889017421,42.3755889017421,42.3755889017421,42.3755889017421,0,0.0,1.0
2013-12-06,51.14,51.14,51.14,51.14,0,42.3755889017421,42.3755889017421,42.3755889017421,42.3755889017421,0,0.0,1.0
2013-12-09,51.3499,51.39,51.3499,51.39,1300,42.5495160841918,42.5827437164749,42.5495160841918,42.5827437164749,1568.87495190106,0.0,1.0
2013-12-10,51.25,51.26,51.24,51.25,4800,42.4667370202246,42.4750232128139,42.4584508276352,42.4667370202246,5792.76905317316,0.0,1.0
2013-12-11,51.06,51.2,51.0339,51.2,2000,42.3092993610276,42.425306057278,42.2876723983695,42.425306057278,2413.65377215549,0.0,1.0
2013-12-12,51.1,51.12,51.05,51.11,3200,42.3424441313849,42.3590165165635,42.3010131684383,42.3507303239742,3861.84603544877,0.0,1.0
2013-12-13,51.04,51.04,50.94,50.94,1200,42.292726975849,42.292726975849,42.2098650499559,42.2098650499559,1448.19226329329,0.0,1.0
2013-12-16,51.24,51.24,51.1711,51.1711,1300,42.4584508276352,42.4584508276352,42.4013589606949,42.4013589606949,1568.87495190107,0.0,1.0
2013-12-17,51.18,51.2,51.03,51.15,900,42.4087336720994,42.425306057278,42.2844407832597,42.3838750943314,1086.14419746997,0.0,1.0
2013-12-18,50.7,51.99,50.5,51.99,56000,43.0101455302316,44.1044865111784,42.8404802618678,44.1044865111784,66012.3318579413,1.2058,1.0
2013-12-19,50.479,50.9,50.11,50.9,3600,42.8226654086896,43.1798107985955,42.5096329885583,43.1798107985955,4243.64990515337,0.0,1.0
2013-12-20,50.5099,50.5099,50.29,50.29,700,42.8488786926518,42.8488786926518,42.6623317300858,42.6623317300858,825.154148224266,0.0,1.0
2013-12-23,50.57,50.6899,50.39,50.6399,1500,42.8998631057952,43.0015774341793,42.7471643642677,42.9591611170883,1768.18746048057,0.0,1.0
2013-12-24,50.57,50.57,50.57,50.57,0,42.8998631057952,42.8998631057952,42.8998631057952,42.8998631057952,0,0.0,1.0
2013-12-26,50.74,50.74,50.64,50.64,1100,43.0440785839044,43.0440785839044,42.9592459497225,42.9592459497225,1296.67080435242,0.0,1.0
2013-12-27,50.67,50.86,50.6,50.86,5900,42.9846957399771,43.1458777449227,42.9253128960497,43.1458777449227,6954.87067789024,0.0,1.0
2013-12-30,50.7699,50.77,50.52,50.76,2900,43.0694435415248,43.069528374159,42.8574467887042,43.0610451107408,3418.4957569291,0.0,1.0
2013-12-31,50.59,50.6,50.524,50.5999,3900,42.9168296326315,42.9253128960497,42.8608400940715,42.9252280634155,4597.28739724948,0.0,1.0
2014-01-02,50.1399,50.32,50.1399,50.32,1000,42.5349979461787,42.6877815203404,42.5349979461787,42.6877815203404,1178.79164032038,0.0,1.0
2014-01-03,49.87,49.919,49.799,49.919,1300,42.3060346665217,42.3476026572709,42.2458034962526,42.3476026572709,1532.42913241649,0.0,1.0
2014-01-06,49.9,49.9,49.84,49.89,2000,42.3314844567763,42.3314844567763,42.2805848762672,42.3230011933581,2357.58328064076,0.0,1.0
2014-01-07,50.06,50.06,49.94,50.05,1000,42.4672166714674,42.4672166714674,42.3654175104491,42.4587334080492,1178.79164032038,0.0,1.0
2014-01-08,50.01,50.08,50.01,50.08,800,42.4248003543764,42.4841831983038,42.4248003543764,42.4841831983038,943.033312256304,0.0,1.0
2014-01-09,49.96,49.98,49.95,49.98,1200,42.3823840372855,42.3993505641218,42.3739007738673,42.3993505641218,1414.54996838445,0.0,1.0
2014-01-10,49.9596,49.9596,49.89,49.92,700,42.3820447067487,42.3820447067487,42.3230011933581,42.3484509836127,825.154148224266,0.0,1.0
2014-01-13,49.78,49.92,49.78,49.91,1600,42.229685295758,42.3484509836127,42.229685295758,42.3399677201945,1886.06662451261,0.0,1.0
2014-01-14,49.95,49.95,49.7201,49.7201,500,42.3739007738673,42.3739007738673,42.178870547883,42.178870547883,589.395820160189,0.0,1.0
2014-01-15,50.12,50.55,50.11,50.14,2900,42.5181162519765,42.8828965789588,42.5096329885583,42.5350827788129,3418.4957569291,0.0,1.0
2014-01-16,50.1,50.1,50.1,50.1,1100,42.5011497251401,42.5011497251401,42.5011497251401,42.5011497251401,1296.67080435242,0.0,1.0
2014-01-17,50.1,50.1,50.1,50.1,0,42.5011497251401,42.5011497251401,42.5011497251401,42.5011497251401,0,0.0,1.0
2014-01-21,50.1194,50.19,50.1194,50.19,800,42.5176072561714,42.5774990959039,42.5176072561714,42.5774990959039,943.033312256304,0.0,1.0
2014-01-22,50.26,50.26,50.1499,50.23,1800,42.6368819398312,42.6368819398312,42.5434812095969,42.6114321495766,2121.82495257668,0.0,1.0
2014-01-23,49.86,50.14,49.86,50.14,1400,42.2975514031035,42.5350827788129,42.2975514031035,42.5350827788129,1650.30829644853,0.0,1.0
2014-01-24,49.86,49.86,49.86,49.86,0,42.2975514031035,42.2975514031035,42.2975514031035,42.2975514031035,0,0.0,1.0
2014-01-27,49.79,49.79,49.78,49.78,400,42.2381685591762,42.2381685591762,42.229685295758,42.229685295758,471.516656128152,0.0,1.0
2014-01-28,49.82,49.84,49.8199,49.84,800,42.2636183494308,42.2805848762672,42.2635335167966,42.2805848762672,943.033312256303,0.0,1.0
2014-01-29,49.64,49.64,49.62,49.62,700,42.1109196079033,42.1109196079033,42.0939530810669,42.0939530810669,825.154148224266,0.0,1.0
2014-01-30,49.64,49.64,49.64,49.64,0,42.1109196079033,42.1109196079033,42.1109196079033,42.1109196079033,0,0.0,1.0
2014-01-31,49.58,49.58,49.58,49.58,700,42.0600200273942,42.0600200273942,42.0600200273942,42.0600200273942,825.154148224265,0.0,1.0
2014-02-03,49.58,49.58,49.58,49.58,70,42.0600200273942,42.0600200273942,42.0600200273942,42.0600200273942,82.5154148224265,0.0,1.0
2014-02-04,49.16,49.18,49.06,49.18,900,41.7037229638301,41.7206894906665,41.6188903296482,41.7206894906665,1060.91247628834,0.0,1.0
2014-02-05,48.95,48.96,48.95,48.96,700,41.5255744320481,41.5340576954663,41.5255744320481,41.5340576954663,825.154148224266,0.0,1.0
2014-02-06,48.95,48.95,48.95,48.95,78,41.5255744320481,41.5255744320481,41.5255744320481,41.5255744320481,91.9457479449896,0.0,1.0
2014-02-07,49.57,49.57,49.53,49.53,700,42.051536763976,42.051536763976,42.0176037103032,42.0176037103032,825.154148224265,0.0,1.0
2014-02-10,49.47,49.4999,49.46,49.4999,1000,41.9667041297941,41.9920690874145,41.9582208663759,41.9920690874145,1178.79164032038,0.0,1.0
2014-02-11,50.27,50.46,49.67,49.67,1500,42.6453652032494,42.806547208195,42.1363693981579,42.1363693981579,1768.18746048057,0.0,1.0
2014-02-12,49.62,49.74,49.36,49.68,7800,42.0939530810669,42.1957522420852,41.873388232194,42.1448526615761,9194.57479449897,0.0,1.0
2014-02-13,49.62,49.62,49.62,49.62,0,42.0939530810669,42.0939530810669,42.0939530810669,42.0939530810669,0,0.0,1.0
2014-02-14,49.72,49.7275,49.72,49.7275,500,42.1787857152489,42.1851481628125,42.1787857152489,42.1851481628125,589.395820160189,0.0,1.0
2014-02-18,49.7,49.71,49.7,49.71,500,42.1618191884125,42.1703024518307,42.1618191884125,42.1703024518307,589.395820160189,0.0,1.0
2014-02-19,49.68,49.84,49.49,49.49,1300,42.1448526615761,42.2805848762672,41.9836706566305,41.9836706566305,1532.42913241649,0.0,1.0
2014-02-20,49.28,49.28,49.28,49.28,100,41.8055221248484,41.8055221248484,41.8055221248484,41.8055221248484,117.879164032038,0.0,1.0
2014-02-21,49.61,49.62,49.61,49.62,1500,42.0854698176488,42.0939530810669,42.0854698176488,42.0939530810669,1768.18746048057,0.0,1.0
2014-02-24,49.61,49.61,49.61,49.61,0,42.0854698176488,42.0854698176488,42.0854698176488,42.0854698176488,0,0.0,1.0
2014-02-25,49.38,49.6599,49.32,49.6599,500,41.8903547590304,42.1278013021055,41.8394551785212,42.1278013021055,589.395820160189,0.0,1.0
2014-02-26,49.6185,49.6185,49.6185,49.6185,1200,42.0926805915542,42.0926805915542,42.0926805915542,42.0926805915542,1414.54996838446,0.0,1.0
2014-02-27,49.62,49.62,49.62,49.62,0,42.0939530810669,42.0939530810669,42.0939530810669,42.0939530810669,0,0.0,1.0
2014-02-28,50.33,50.4675,50.06,50.06,1000,42.6962647837586,42.8129096557587,42.4672166714674,42.4672166714674,1178.79164032038,0.0,1.0
2014-03-03,49.81,50.06,49.81,49.95,4300,42.2551350860126,42.4672166714674,42.2551350860126,42.3739007738673,5068.80405337763,0.0,1.0
2014-03-04,50.13,50.13,50.13,50.13,100,42.5265995153947,42.5265995153947,42.5265995153947,42.5265995153947,117.879164032038,0.0,1.0
2014-03-05,49.9727,49.9727,49.9727,49.9727,200,42.3931577818266,42.3931577818266,42.3931577818266,42.3931577818266,235.758328064076,0.0,1.0
2014-03-06,49.7,49.7,49.7,49.7,200,42.1618191884125,42.1618191884125,42.1618191884125,42.1618191884125,235.758328064076,0.0,1.0
2014-03-07,50.2,50.2,50.1999,50.1999,600,42.5859823593221,42.5859823593221,42.5858975266879,42.5858975266879,707.274984192227,0.0,1.0
2014-03-10,50.13,50.13,50.13,50.13,400,42.5265995153947,42.5265995153947,42.5265995153947,42.5265995153947,471.516656128152,0.0,1.0
2014-03-11,49.93,50.1553,49.93,50.1553,1400,42.3569342470309,42.5480621718427,42.3569342470309,42.5480621718427,1650.30829644853,0.0,1.0
2014-03-12,49.81,49.81,49.81,49.81,600,42.2551350860126,42.2551350860126,42.2551350860126,42.2551350860126,707.274984192228,0.0,1.0
2014-03-13,49.81,49.81,49.81,49.81,0,42.2551350860126,42.2551350860126,42.2551350860126,42.2551350860126,0,0.0,1.0
2014-03-14,49.47,49.49,49.42,49.42,600,41.9667041297941,41.9836706566305,41.9242878127031,41.9242878127031,707.274984192227,0.0,1.0
2014-03-17,49.56,49.65,49.56,49.65,600,42.0430535005578,42.1194028713215,42.0430535005578,42.1194028713215,707.274984192228,0.0,1.0
2014-03-18,49.56,49.56,49.56,49.56,0,42.0430535005578,42.0430535005578,42.0430535005578,42.0430535005578,0,0.0,1.0
2014-03-19,49.84,49.85,49.82,49.82,700,42.2805848762672,42.2890681396854,42.2636183494308,42.2636183494308,825.154148224265,0.0,1.0
2014-03-20,49.83,49.83,49.83,49.83,300,42.272101612849,42.272101612849,42.272101612849,42.272101612849,353.637492096114,0.0,1.0
2014-03-21,49.83,49.83,49.83,49.83,0,42.272101612849,42.272101612849,42.272101612849,42.272101612849,0,0.0,1.0
2014-03-24,49.7,49.78,49.48,49.48,5600,42.1618191884125,42.229685295758,41.9751873932123,41.9751873932123,6601.23318579412,0.0,1.0
2014-03-25,50.13,50.13,50.13,50.13,200,42.5265995153947,42.5265995153947,42.5265995153947,42.5265995153947,235.758328064076,0.0,1.0
2014-03-26,50.35,50.61,50.17,50.17,1500,42.7132313105949,42.9337961594679,42.5605325690675,42.5605325690675,1768.18746048057,0.0,1.0
2014-03-27,51.03,51.61,50.76,50.76,700,43.290093223032,43.7821225012871,43.0610451107408,43.0610451107408,825.154148224265,0.0,1.0
2014-03-28,50.65,51.005,50.65,50.9,900,42.9677292131407,43.2688850644865,42.9677292131407,43.1798107985955,1060.91247628834,0.0,1.0
2014-03-31,50.71,50.8,50.1446,50.1446,1800,43.0186287936498,43.0949781644136,42.5389850799853,42.5389850799853,2121.82495257668,0.0,1.0
2014-04-01,50.7,50.859,50.7,50.859,600,43.0101455302316,43.1450294185809,43.0101455302316,43.1450294185809,707.274984192229,0.0,1.0
2014-04-02,54.65,54.65,54.65,54.65,300,46.3610345804173,46.3610345804173,46.3610345804173,46.3610345804173,353.637492096114,0.0,1.0
2014-04-03,54.65,54.65,54.65,54.65,76,46.3610345804173,46.3610345804173,46.3610345804173,46.3610345804173,89.5881646643489,0.0,1.0
2014-04-04,51.0942,51.14,50.56,50.8,3000,43.3445557741768,43.3834091206321,42.891379842377,43.0949781644136,3536.37492096114,0.0,1.0
2014-04-07,50.89,50.98,50.61,50.61,600,43.1713275351773,43.247676905941,42.9337961594679,42.9337961594679,707.274984192228,0.0,1.0
2014-04-08,50.6,50.968,50.56,50.968,500,42.9253128960497,43.2374969898392,42.891379842377,43.2374969898392,589.39582016019,0.0,1.0
2014-04-09,50.6,50.6,50.6,50.6,0,42.9253128960497,42.9253128960497,42.9253128960497,42.9253128960497,0,0.0,1.0
2014-04-10,50.6,50.6,50.6,50.6,0,42.9253128960497,42.9253128960497,42.9253128960497,42.9253128960497,0,0.0,1.0
2014-04-11,51.75,51.75,50.5,50.6,1800,43.9008881891418,43.9008881891418,42.8404802618678,42.9253128960497,2121.82495257668,0.0,1.0
2014-04-14,50.4,50.739,50.39,50.739,1400,42.7556476276859,43.0432302575626,42.7471643642677,43.0432302575626,1650.30829644853,0.0,1.0
2014-04-15,50.66,50.66,50.66,50.66,300,42.9762124765589,42.9762124765589,42.9762124765589,42.9762124765589,353.637492096114,0.0,1.0
2014-04-16,51.01,51.1,51.01,51.07,500,43.2731266961956,43.3494760669593,43.2731266961956,43.3240262767047,589.395820160189,0.0,1.0
2014-04-17,51.099,51.099,51.05,51.05,1100,43.3486277406175,43.3486277406175,43.3070597498684,43.3070597498684,1296.67080435242,0.0,1.0
2014-04-21,51.19,51.25,51.05,51.05,900,43.425825437723,43.4767250182322,43.3070597498684,43.3070597498684,1060.91247628834,0.0,1.0
2014-04-22,52.19,52.19,51.33,51.33,600,44.2741517795422,44.2741517795422,43.5445911255777,43.5445911255777,707.274984192228,0.0,1.0
2014-04-23,52.19,52.19,52.19,52.19,0,44.2741517795422,44.2741517795422,44.2741517795422,44.2741517795422,0,0.0,1.0
2014-04-24,51.5,52.42,51.5,52.37,7300,43.688806603687,44.4692668381606,43.688806603687,44.4268505210696,8605.17897433877,0.0,1.0
2014-04-25,51.816,52.049,51.426,51.426,300,43.9568777277018,44.1545377653457,43.6260304543924,43.6260304543924,353.637492096114,0.0,1.0
2014-04-28,51.97,51.97,51.97,51.97,300,44.087519984342,44.087519984342,44.087519984342,44.087519984342,353.637492096114,0.0,1.0
2014-04-29,51.51,51.51,50.3501,51.51,300,43.6972898671052,43.6972898671052,42.7133161432291,43.6972898671052,353.637492096114,0.0,1.0
2014-04-30,52.34,52.34,52.34,52.34,1200,44.4014007308151,44.4014007308151,44.4014007308151,44.4014007308151,1414.54996838445,0.0,1.0
2014-05-01,52.34,52.34,52.34,52.34,100,44.4014007308151,44.4014007308151,44.4014007308151,44.4014007308151,117.879164032038,0.0,1.0
2014-05-02,52.394,52.73,52.034,52.06,1100,44.4472103532733,44.7322480041245,44.1418128702184,44.1638693551057,1296.67080435242,0.0,1.0
2014-05-05,50.48,52.25,50.48,52.25,7500,42.8235137350314,44.3250513600513,42.8235137350314,44.3250513600513,8840.93730240285,0.0,1.0
2014-05-06,51.0,51.0,51.0,51.0,300,43.2646434327774,43.2646434327774,43.2646434327774,43.2646434327774,353.637492096114,0.0,1.0
2014-05-07,51.0,51.0,51.0,51.0,49,43.2646434327774,43.2646434327774,43.2646434327774,43.2646434327774,57.7607903756986,0.0,1.0
2014-05-08,51.01,51.05,51.01,51.05,600,43.2731266961956,43.3070597498684,43.2731266961956,43.3070597498684,707.274984192227,0.0,1.0
2014-05-09,51.01,51.01,51.01,51.01,94,43.2731266961956,43.2731266961956,43.2731266961956,43.2731266961956,110.806414190116,0.0,1.0
2014-05-12,51.01,51.01,51.01,51.01,250,43.2731266961956,43.2731266961956,43.2731266961956,43.2731266961956,294.697910080095,0.0,1.0
2014-05-13,50.65,50.7,50.62,50.7,500,42.9677292131407,43.0101455302316,42.9422794228861,43.0101455302316,589.395820160189,0.0,1.0
2014-05-14,50.61,51.28,50.5105,50.6,4400,42.9337961594679,43.5021748084868,42.8493876884569,42.9253128960497,5186.68321740967,0.0,1.0
2014-05-15,50.61,50.61,50.61,50.61,0,42.9337961594679,42.9337961594679,42.9337961594679,42.9337961594679,0,0.0,1.0
2014-05-16,50.61,50.61,50.61,50.61,57,42.9337961594679,42.9337961594679,42.9337961594679,42.9337961594679,67.1911234982617,0.0,1.0
2014-05-19,50.8676,50.8676,50.86,50.86,300,43.1523250251205,43.1523250251205,43.1458777449227,43.1458777449227,353.637492096114,0.0,1.0
2014-05-20,50.749,50.75,50.37,50.37,400,43.0517135209808,43.0525618473226,42.7301978374313,42.7301978374313,471.516656128152,0.0,1.0
2014-05-21,51.65,53.13,50.94,50.94,2900,43.8160555549599,45.0715785408522,43.2137438522682,43.2137438522682,3418.4957569291,0.0,1.0
2014-05-22,51.17,51.72,51.17,51.72,1600,43.4088589108867,43.8754383988872,43.4088589108867,43.8754383988872,1886.06662451261,0.0,1.0
2014-05-23,51.17,51.17,51.17,51.17,50,43.4088589108867,43.4088589108867,43.4088589108867,43.4088589108867,58.9395820160189,0.0,1.0
2014-05-27,51.17,51.17,51.17,51.17,0,43.4088589108867,43.4088589108867,43.4088589108867,43.4088589108867,0,0.0,1.0
2014-05-28,51.95,53.0771,51.58,52.19,1000,44.0705534575056,45.02670207737,43.7566727110325,44.2741517795422,1178.79164032038,0.0,1.0
2014-05-29,53.26,53.26,52.08,52.08,1000,45.1818609652887,45.1818609652887,44.1808358819421,44.1808358819421,1178.79164032038,0.0,1.0
2014-05-30,52.05,52.05,51.5,51.94,2900,44.1553860916875,44.1553860916875,43.688806603687,44.0620701940874,3418.4957569291,0.0,1.0
2014-06-02,51.65,51.65,51.06,51.06,800,43.8160555549599,43.8160555549599,43.3155430132865,43.3155430132865,943.033312256303,0.0,1.0
2014-06-03,50.3,51.46,50.12,51.46,8500,42.670814993504,43.6548735500142,42.5181162519765,43.6548735500142,10019.7289427232,0.0,1.0
2014-06-04,51.2199,52.15,50.64,50.64,1500,43.4511903953434,44.2402187258694,42.9592459497225,42.9592459497225,1768.18746048057,0.0,1.0
2014-06-05,51.2199,51.2199,51.2199,51.2199,10,43.4511903953434,43.4511903953434,43.4511903953434,43.4511903953434,11.7879164032038,0.0,1.0
2014-06-06,51.2199,51.2199,51.2199,51.2199,131,43.4511903953434,43.4511903953434,43.4511903953434,43.4511903953434,154.42170488197,0.0,1.0
2014-06-09,51.64,51.67,51.42,51.42,1900,43.8075722915417,43.8330220817962,43.6209404963414,43.6209404963414,2239.70411660872,0.0,1.0
2014-06-10,51.64,51.64,51.64,51.64,44,43.8075722915417,43.8075722915417,43.8075722915417,43.8075722915417,51.8668321740967,0.0,1.0
2014-06-11,51.64,51.64,51.64,51.64,0,43.8075722915417,43.8075722915417,43.8075722915417,43.8075722915417,0,0.0,1.0
2014-06-12,51.64,51.64,51.64,51.64,0,43.8075722915417,43.8075722915417,43.8075722915417,43.8075722915417,0,0.0,1.0
2014-06-13,50.5,52.29,50.5,52.29,6500,42.8404802618678,44.3589844137241,42.8404802618678,44.3589844137241,7662.14566208247,0.0,1.0
2014-06-16,51.57,51.6183,51.57,51.6183,600,43.7481894476143,43.7891636099242,43.7481894476143,43.7891636099242,707.274984192228,0.0,1.0
2014-06-17,51.1101,51.55,51.11,51.55,1100,43.3580441630117,43.7312229207779,43.3579593303775,43.7312229207779,1296.67080435242,0.0,1.0
2014-06-18,51.11,51.11,51.11,51.11,0,43.3579593303775,43.3579593303775,43.3579593303775,43.3579593303775,0,0.0,1.0
2014-06-19,51.11,51.11,51.11,51.11,0,43.3579593303775,43.3579593303775,43.3579593303775,43.3579593303775,0,0.0,1.0
2014-06-20,51.64,51.97,51.62,51.97,300,43.8075722915417,44.087519984342,43.7906057647053,44.087519984342,353.637492096114,0.0,1.0
2014-06-23,51.6699,51.68,51.6699,51.68,600,43.8329372491621,43.8415053452144,43.8329372491621,43.8415053452144,707.274984192227,0.0,1.0
2014-06-24,51.829,51.829,51.63,51.63,500,43.9679059701455,43.9679059701455,43.7990890281235,43.7990890281235,589.395820160189,0.0,1.0
2014-06-25,51.29,51.66,51.29,51.66,300,43.5106580719049,43.824538818378,43.5106580719049,43.824538818378,353.637492096114,0.0,1.0
2014-06-26,51.4,51.4,51.4,51.4,400,43.6039739695051,43.6039739695051,43.6039739695051,43.6039739695051,471.516656128151,0.0,1.0
2014-06-27,50.5,51.44,50.5,51.44,1500,42.8404802618678,43.6379070231778,42.8404802618678,43.6379070231778,1768.18746048057,0.0,1.0
2014-06-30,51.26,51.26,51.26,51.26,200,43.4852082816504,43.4852082816504,43.4852082816504,43.4852082816504,235.758328064076,0.0,1.0
2014-07-01,51.63,51.63,51.63,51.63,200,43.7990890281235,43.7990890281235,43.7990890281235,43.7990890281235,235.758328064076,0.0,1.0
2014-07-02,51.63,51.63,51.63,51.63,50,43.7990890281235,43.7990890281235,43.7990890281235,43.7990890281235,58.9395820160189,0.0,1.0
2014-07-03,51.256,51.69,51.256,51.69,600,43.4818149762831,43.8499886086326,43.4818149762831,43.8499886086326,707.274984192228,0.0,1.0
2014-07-07,51.7,52.93,50.18,51.58,4500,43.8584718720508,44.9019132724884,42.5690158324857,43.7566727110325,5304.56238144171,0.0,1.0
2014-07-08,51.2,52.27,51.2,52.27,800,43.4343087011412,44.3420178868877,43.4343087011412,44.3420178868877,943.033312256304,0.0,1.0
2014-07-09,49.99,51.75,49.8,51.75,9500,42.40783382754,43.9008881891418,42.2466518225944,43.9008881891418,11198.5205830436,0.0,1.0
2014-07-10,50.38,50.43,50.38,50.38,900,42.7386811008495,42.7810974179405,42.7386811008495,42.7386811008495,1060.91247628834,0.0,1.0
2014-07-11,50.45,50.45,50.45,50.45,400,42.7980639447769,42.7980639447769,42.7980639447769,42.7980639447769,471.516656128151,0.0,1.0
2014-07-14,50.45,50.45,50.45,50.45,0,42.7980639447769,42.7980639447769,42.7980639447769,42.7980639447769,0,0.0,1.0
2014-07-15,49.87,50.89,49.56,50.64,36300,42.3060346665217,43.1713275351773,42.0430535005578,42.9592459497225,42790.1365436298,0.0,1.0
2014-07-16,49.87,49.87,49.87,49.87,0,42.3060346665217,42.3060346665217,42.3060346665217,42.3060346665217,0,0.0,1.0
2014-07-17,49.85,49.85,49.85,49.85,900,42.2890681396854,42.2890681396854,42.2890681396854,42.2890681396854,1060.91247628834,0.0,1.0
2014-07-18,49.85,49.85,49.85,49.85,136,42.2890681396854,42.2890681396854,42.2890681396854,42.2890681396854,160.315663083571,0.0,1.0
2014-07-21,49.86,49.86,49.51,49.51,600,42.2975514031035,42.2975514031035,42.0006371834668,42.0006371834668,707.274984192229,0.0,1.0
2014-07-22,49.94,49.99,49.94,49.99,55800,42.3654175104491,42.40783382754,42.3654175104491,42.40783382754,65776.5735298771,0.0,1.0
2014-07-23,49.7,50.027,49.7,49.85,25200,42.1618191884125,42.4392219021873,42.1618191884125,42.2890681396854,29705.5493360736,0.0,1.0
2014-07-24,49.76,49.88,49.75,49.88,3800,42.2127187689216,42.3145179299399,42.2042355055034,42.3145179299399,4479.40823321745,0.0,1.0
2014-07-25,49.76,49.76,49.76,49.76,0,42.2127187689216,42.2127187689216,42.2127187689216,42.2127187689216,0,0.0,1.0
2014-07-28,49.76,49.76,49.76,49.76,90,42.2127187689216,42.2127187689216,42.2127187689216,42.2127187689216,106.091247628834,0.0,1.0
2014-07-29,49.6426,49.6426,49.6299,49.6299,300,42.1131252563921,42.1131252563921,42.102351511851,42.102351511851,353.637492096114,0.0,1.0
2014-07-30,49.5467,49.5467,49.5467,49.5467,200,42.0317707602116,42.0317707602116,42.0317707602116,42.0317707602116,235.758328064076,0.0,1.0
2014-07-31,49.232,49.29,49.22,49.29,1200,41.7648024604411,41.8140053882666,41.7546225443393,41.8140053882666,1414.54996838446,0.0,1.0
2014-08-01,49.02,49.07,49.02,49.07,700,41.5849572759754,41.6273735930664,41.5849572759754,41.6273735930664,825.154148224267,0.0,1.0
2014-08-04,49.02,49.02,49.02,49.02,0,41.5849572759754,41.5849572759754,41.5849572759754,41.5849572759754,0,0.0,1.0
2014-08-05,48.784,48.979,48.784,48.979,500,41.3847522593061,41.5501758959609,41.3847522593061,41.5501758959609,589.39582016019,0.0,1.0
2014-08-06,48.86,48.91,48.86,48.8699,700,41.4492250612844,41.4916413783753,41.4492250612844,41.4576234920684,825.154148224265,0.0,1.0
2014-08-07,48.86,48.86,48.86,48.86,0,41.4492250612844,41.4492250612844,41.4492250612844,41.4492250612844,0,0.0,1.0
2014-08-08,48.7141,48.7141,48.7141,48.7141,600,41.325454248013,41.325454248013,41.325454248013,41.325454248013,707.274984192227,0.0,1.0
2014-08-11,48.914,48.914,48.914,48.914,100,41.4950346837426,41.4950346837426,41.4950346837426,41.4950346837426,117.879164032038,0.0,1.0
2014-08-12,48.914,48.914,48.914,48.914,0,41.4950346837426,41.4950346837426,41.4950346837426,41.4950346837426,0,0.0,1.0
2014-08-13,48.95,48.96,48.866,48.866,600,41.5255744320481,41.5340576954663,41.4543150193353,41.4543150193353,707.274984192228,0.0,1.0
2014-08-14,48.9299,48.9299,48.87,48.87,200,41.5085230725775,41.5085230725775,41.4577083247026,41.4577083247026,235.758328064076,0.0,1.0
2014-08-15,48.7601,48.7601,48.7601,48.7601,300,41.3644772597366,41.3644772597366,41.3644772597366,41.3644772597366,353.637492096114,0.0,1.0
2014-08-18,48.88,48.88,48.8599,48.8599,800,41.4661915881208,41.4661915881208,41.4491402286502,41.4491402286502,943.033312256303,0.0,1.0
2014-08-19,48.892,48.96,48.87,48.95,1700,41.4763715042226,41.5340576954663,41.4577083247026,41.5255744320481,2003.94578854465,0.0,1.0
2014-08-20,48.915,48.915,48.915,48.915,300,41.4958830100844,41.4958830100844,41.4958830100844,41.4958830100844,353.637492096114,0.0,1.0
2014-08-21,48.9,48.9049,48.9,48.9049,800,41.4831581149571,41.4873149140321,41.4831581149571,41.4873149140321,943.033312256305,0.0,1.0
2014-08-22,48.9,48.9,48.9,48.9,282,41.4831581149571,41.4831581149571,41.4831581149571,41.4831581149571,332.419242570347,0.0,1.0
2014-08-25,49.0,49.75,48.98,48.98,12200,41.5679907491391,42.2042355055034,41.5510242223027,41.5510242223027,14381.2580119086,0.0,1.0
2014-08-26,49.04,49.05,49.04,49.0499,800,41.6019238028118,41.61040706623,41.6019238028118,41.6103222335958,943.033312256304,0.0,1.0
2014-08-27,49.01,49.04,48.975,48.975,600,41.5764740125573,41.6019238028118,41.5467825905936,41.5467825905936,707.274984192227,0.0,1.0
2014-08-28,49.01,49.01,49.01,49.01,0,41.5764740125573,41.5764740125573,41.5764740125573,41.5764740125573,0,0.0,1.0
2014-08-29,49.134,49.134,49.125,49.134,800,41.6816664789428,41.6816664789428,41.6740315418665,41.6816664789428,943.033312256304,0.0,1.0
2014-09-02,49.07,49.07,49.07,49.07,100,41.6273735930664,41.6273735930664,41.6273735930664,41.6273735930664,117.879164032038,0.0,1.0
2014-09-03,49.22,49.23,49.18,49.2,2000,41.7546225443393,41.7631058077575,41.7206894906665,41.7376560175029,2357.58328064076,0.0,1.0
2014-09-04,49.33,49.44,49.33,49.44,500,41.8479384419394,41.9412543395395,41.8479384419394,41.9412543395395,589.39582016019,0.0,1.0
2014-09-05,49.14,49.32,49.14,49.3199,2300,41.6867564369937,41.8394551785212,41.6867564369937,41.839370345887,2711.22077273688,0.0,1.0
2014-09-08,49.0,49.0,49.0,49.0,100,41.5679907491391,41.5679907491391,41.5679907491391,41.5679907491391,117.879164032038,0.0,1.0
2014-09-09,49.2308,49.2308,49.2308,49.2308,300,41.7637844688309,41.7637844688309,41.7637844688309,41.7637844688309,353.637492096114,0.0,1.0
2014-09-10,49.2308,49.2308,49.2308,49.2308,96,41.7637844688309,41.7637844688309,41.7637844688309,41.7637844688309,113.163997470757,0.0,1.0
2014-09-11,49.2308,49.2308,49.2308,49.2308,0,41.7637844688309,41.7637844688309,41.7637844688309,41.7637844688309,0,0.0,1.0
2014-09-12,49.3,49.34,49.22,49.3099,1700,41.8224886516848,41.8564217053576,41.7546225443393,41.8308870824688,2003.94578854465,0.0,1.0
2014-09-15,49.3,49.3,49.3,49.3,0,41.8224886516848,41.8224886516848,41.8224886516848,41.8224886516848,0,0.0,1.0
2014-09-16,49.2982,49.44,49.2982,49.44,1300,41.8209616642695,41.9412543395395,41.8209616642695,41.9412543395395,1532.4291324165,0.0,1.0
2014-09-17,49.4,49.4099,49.4,49.4099,300,41.9073212858667,41.9157197166507,41.9073212858667,41.9157197166507,353.637492096114,0.0,1.0
2014-09-18,49.3899,49.39,49.27,49.27,600,41.8987531898144,41.8988380224485,41.7970388614302,41.7970388614302,707.274984192227,0.0,1.0
2014-09-19,49.55,49.55,49.55,49.55,300,42.0345702371396,42.0345702371396,42.0345702371396,42.0345702371396,353.637492096114,0.0,1.0
2014-09-22,49.55,49.55,49.55,49.55,0,42.0345702371396,42.0345702371396,42.0345702371396,42.0345702371396,0,0.0,1.0
2014-09-23,49.55,49.55,49.55,49.55,47,42.0345702371396,42.0345702371396,42.0345702371396,42.0345702371396,55.4032070950579,0.0,1.0
2014-09-24,49.48,49.48,49.26,49.275,753,41.9751873932123,41.9751873932123,41.788555598012,41.8012804931393,887.630105161245,0.0,1.0
2014-09-25,49.48,49.48,49.48,49.48,0,41.9751873932123,41.9751873932123,41.9751873932123,41.9751873932123,0,0.0,1.0
2014-09-26,49.5999,49.6099,49.32,49.32,813,42.0769017215964,42.0853849850146,41.8394551785212,41.8394551785212,958.357603580468,0.0,1.0
2014-09-29,49.5999,49.5999,49.5999,49.5999,0,42.0769017215964,42.0769017215964,42.0769017215964,42.0769017215964,0,0.0,1.0
2014-09-30,49.5999,49.5999,49.5999,49.5999,11,42.0769017215964,42.0769017215964,42.0769017215964,42.0769017215964,12.9667080435242,0.0,1.0
2014-10-01,49.35,49.61,49.35,49.61,592,41.8649049687758,42.0854698176488,41.8649049687758,42.0854698176488,697.844651069664,0.0,1.0
2014-10-02,49.35,49.35,49.35,49.35,137,41.8649049687758,41.8649049687758,41.8649049687758,41.8649049687758,161.494454723892,0.0,1.0
2014-10-03,49.59,49.59,49.4301,49.56,1156,42.0685032908124,42.0685032908124,41.9328559087555,42.0430535005578,1362.68313621036,0.0,1.0
2014-10-06,49.59,49.59,49.59,49.59,86,42.0685032908124,42.0685032908124,42.0685032908124,42.0685032908124,101.376081067553,0.0,1.0
2014-10-07,49.59,49.59,49.59,49.59,50,42.0685032908124,42.0685032908124,42.0685032908124,42.0685032908124,58.9395820160189,0.0,1.0
2014-10-08,49.59,49.59,49.59,49.59,44,42.0685032908124,42.0685032908124,42.0685032908124,42.0685032908124,51.8668321740967,0.0,1.0
2014-10-09,48.93,48.98,48.93,48.98,323,41.5086079052117,41.5510242223027,41.5086079052117,41.5510242223027,380.749699823483,0.0,1.0
2014-10-10,48.818,49.05,48.8,48.99,3648,41.413595354928,41.61040706623,41.3983254807752,41.5595074857209,4300.23190388874,0.0,1.0
2014-10-13,48.6001,48.6001,48.6001,48.6001,500,41.2287450450456,41.2287450450456,41.2287450450456,41.2287450450456,589.395820160189,0.0,1.0
2014-10-14,48.38,48.4501,48.38,48.45,725,41.0420284172112,41.1014960937727,41.0420284172112,41.1014112611385,854.623939232275,0.0,1.0
2014-10-15,48.27,48.27,48.27,48.27,269,40.9487125196111,40.9487125196111,40.9487125196111,40.9487125196111,317.094951246182,0.0,1.0
2014-10-16,48.27,48.27,48.27,48.27,107,40.9487125196111,40.9487125196111,40.9487125196111,40.9487125196111,126.130705514281,0.0,1.0
2014-10-17,48.27,48.27,48.27,48.27,0,40.9487125196111,40.9487125196111,40.9487125196111,40.9487125196111,0,0.0,1.0
2014-10-20,48.27,48.27,48.27,48.27,0,40.9487125196111,40.9487125196111,40.9487125196111,40.9487125196111,0,0.0,1.0
2014-10-21,48.5598,48.56,48.5598,48.5599,410,41.1945574934703,41.1947271587386,41.1945574934703,41.1946423261045,483.304572531355,0.0,1.0
2014-10-22,48.44,48.475,48.44,48.475,812,41.0929279977203,41.122619419684,41.0929279977203,41.122619419684,957.178811940149,0.0,1.0
2014-10-23,48.65,48.65,48.65,48.65,1770,41.2710765295024,41.2710765295024,41.2710765295024,41.2710765295024,2086.46120336707,0.0,1.0
2014-10-24,48.5077,48.55,48.5077,48.55,440,41.1503596910615,41.1862438953204,41.1503596910615,41.1862438953204,518.668321740967,0.0,1.0
2014-10-27,48.67,48.67,48.6699,48.67,422,41.2880430563387,41.2880430563387,41.2879582237046,41.2880430563387,497.450072215201,0.0,1.0
2014-10-28,48.54,48.54,48.5,48.5,963,41.1777606319022,41.1777606319022,41.1438275782295,41.1438275782295,1135.17634962853,0.0,1.0
2014-10-29,48.4246,48.4246,48.4246,48.4246,355,41.0798637720563,41.0798637720563,41.0798637720563,41.0798637720563,418.471032313735,0.0,1.0
2014-10-30,48.68,48.68,48.6,48.6,558,41.2965263197569,41.2965263197569,41.2286602124114,41.2286602124114,657.765735298772,0.0,1.0
2014-10-31,48.9,48.9,48.9,48.9,134,41.4831581149571,41.4831581149571,41.4831581149571,41.4831581149571,157.958079802931,0.0,1.0
2014-11-03,49.12,49.12,49.07,49.07,421,41.6697899101574,41.6697899101574,41.6273735930664,41.6273735930664,496.271280574879,0.0,1.0
2014-11-04,49.17,49.17,49.02,49.02,1322,41.7122062272483,41.7122062272483,41.5849572759754,41.5849572759754,1558.36254850354,0.0,1.0
2014-11-05,49.28,49.28,49.28,49.28,205,41.8055221248484,41.8055221248484,41.8055221248484,41.8055221248484,241.652286265678,0.0,1.0
2014-11-06,49.27,49.27,49.08,49.08,1399,41.7970388614302,41.7970388614302,41.6358568564846,41.6358568564846,1649.12950480821,0.0,1.0
2014-11-07,49.5,49.5,49.5,49.5,153,41.9921539200486,41.9921539200486,41.9921539200486,41.9921539200486,180.355120969018,0.0,1.0
2014-11-10,48.99,49.21,48.99,49.21,12515,41.5595074857209,41.7461392809211,41.5595074857209,41.7461392809211,14752.5773786095,0.0,1.0
2014-11-11,48.91,48.91,48.91,48.91,500,41.4916413783753,41.4916413783753,41.4916413783753,41.4916413783753,589.39582016019,0.0,1.0
2014-11-12,48.91,48.91,48.91,48.91,87,41.4916413783753,41.4916413783753,41.4916413783753,41.4916413783753,102.554872707873,0.0,1.0
2014-11-13,48.96,49.0899,48.96,49.0899,1550,41.5340576954663,41.6442552872686,41.5340576954663,41.6442552872686,1827.12704249659,0.0,1.0
2014-11-14,49.16,49.16,49.16,49.16,100,41.7037229638301,41.7037229638301,41.7037229638301,41.7037229638301,117.879164032038,0.0,1.0
2014-11-17,49.0815,49.0815,49.0815,49.0815,371,41.6371293459973,41.6371293459973,41.6371293459973,41.6371293459973,437.331698558861,0.0,1.0
2014-11-18,49.2,49.2,48.99,49.15,4392,41.7376560175029,41.7376560175029,41.5595074857209,41.6952397004119,5177.25288428711,0.0,1.0
2014-11-19,49.2,49.2,49.2,49.2,3,41.7376560175029,41.7376560175029,41.7376560175029,41.7376560175029,3.53637492096114,0.0,1.0
2014-11-20,49.3,49.3,49.16,49.16,412,41.8224886516848,41.8224886516848,41.7037229638301,41.7037229638301,485.662155811996,0.0,1.0
2014-11-21,49.27,49.32,49.212,49.212,2029,41.7970388614302,41.8394551785212,41.7478359336047,41.7478359336047,2391.76823821005,0.0,1.0
2014-11-24,49.31,49.31,49.309,49.309,377,41.830971915103,41.830971915103,41.8301235887612,41.8301235887612,444.404448400783,0.0,1.0
2014-11-25,50.706,50.706,48.061,48.11,886,43.0152354882826,43.0152354882826,40.7714123141709,40.81298030492,1044.40939332386,0.0,1.0
2014-11-26,49.1599,49.18,49.1599,49.18,1311,41.703638131196,41.7206894906665,41.703638131196,41.7206894906665,1545.39584046002,0.0,1.0
2014-11-28,49.1599,49.1599,49.1599,49.1599,55,41.703638131196,41.703638131196,41.703638131196,41.703638131196,64.8335402176208,0.0,1.0
2014-12-01,49.26,50.5,49.26,50.5,613,41.788555598012,42.8404802618678,41.788555598012,42.8404802618678,722.599275516393,0.0,1.0
2014-12-02,50.5,50.5,50.5,50.5,1110,42.8404802618678,42.8404802618678,42.8404802618678,42.8404802618678,1308.45872075562,0.0,1.0
2014-12-03,50.5,50.5,50.5,50.5,231,42.8404802618678,42.8404802618678,42.8404802618678,42.8404802618678,272.300868914008,0.0,1.0
2014-12-04,49.21,49.21,49.21,49.21,200,41.7461392809211,41.7461392809211,41.7461392809211,41.7461392809211,235.758328064076,0.0,1.0
2014-12-05,49.41,49.41,49.41,49.41,240,41.9158045492849,41.9158045492849,41.9158045492849,41.9158045492849,282.909993676891,0.0,1.0
2014-12-08,49.12,49.121,49.12,49.121,1079,41.6697899101574,41.6706382364992,41.6697899101574,41.6706382364992,1271.91617990569,0.0,1.0
2014-12-09,49.12,49.12,49.12,49.12,62,41.6697899101574,41.6697899101574,41.6697899101574,41.6697899101574,73.0850816998635,0.0,1.0
2014-12-10,49.12,49.12,49.12,49.12,40,41.6697899101574,41.6697899101574,41.6697899101574,41.6697899101574,47.1516656128151,0.0,1.0
2014-12-11,48.78,48.96,48.78,48.96,747,41.3813589539389,41.5340576954663,41.3813589539389,41.5340576954663,880.557355319322,0.0,1.0
2014-12-12,48.78,48.78,48.78,48.78,132,41.3813589539389,41.3813589539389,41.3813589539389,41.3813589539389,155.60049652229,0.0,1.0
2014-12-15,48.7001,48.7001,48.7,48.7,288,41.3135776792275,41.3135776792275,41.3134928465933,41.3134928465933,339.491992412269,0.0,1.0
2014-12-16,48.73,48.73,48.73,48.73,442,41.3389426368479,41.3389426368479,41.3389426368479,41.3389426368479,521.025905021608,0.0,1.0
2014-12-17,48.8425,48.87,48.8425,48.87,483,41.4343793503025,41.4577083247026,41.4343793503025,41.4577083247026,569.356362274744,0.0,1.0
2014-12-18,49.0999,49.1,48.75,48.8,2173,41.6527385506868,41.652823383321,41.3559091636843,41.3983254807752,2561.51423441618,0.0,1.0
2014-12-19,48.971,48.971,48.971,48.971,128,41.5433892852263,41.5433892852263,41.5433892852263,41.5433892852263,150.885329961009,0.0,1.0
2014-12-22,50.5,50.5,50.5,50.5,110,42.8404802618678,42.8404802618678,42.8404802618678,42.8404802618678,129.667080435242,0.0,1.0
2014-12-23,49.43,49.43,49.1301,49.1301,885,41.9327710761213,41.9327710761213,41.6783580062097,41.6783580062097,1043.23060168354,0.0,1.0
2014-12-24,49.19,49.29,49.19,49.29,2169,41.7291727540847,41.8140053882666,41.7291727540847,41.8140053882666,2556.7990678549,0.0,1.0
2014-12-26,49.43,49.43,49.4,49.42,8350,41.9327710761213,41.9327710761213,41.9073212858667,41.9242878127031,9842.91019667517,0.0,1.0
2014-12-29,49.549,49.549,49.131,49.131,935,42.0337219107978,42.0337219107978,41.6791214999174,41.6791214999174,1102.17018369955,0.0,1.0
2014-12-30,49.1901,49.47,49.1901,49.41,4073,41.7292575867189,41.9667041297941,41.7292575867189,41.9158045492849,4801.2183510249,0.0,1.0
2014-12-31,49.5899,49.5899,49.28,49.52,1636,42.0684184581782,42.0684184581782,41.8055221248484,42.009120446885,1928.50312356414,0.0,1.0
2015-01-02,49.4701,49.4701,49.4701,49.4701,901,41.9667889624283,41.9667889624283,41.9667889624283,41.9667889624283,1062.09126792866,0.0,1.0
2015-01-05,49.5,49.5,49.3901,49.3901,1026,41.9921539200486,41.9921539200486,41.8989228550827,41.8989228550827,1209.44022296871,0.0,1.0
2015-01-06,49.19,49.27,49.19,49.265,1715,41.7291727540847,41.7970388614302,41.7291727540847,41.7927972297211,2021.62766314945,0.0,1.0
2015-01-07,49.335,49.34,49.335,49.34,575,41.8521800736485,41.8564217053576,41.8521800736485,41.8564217053576,677.805193184218,0.0,1.0
2015-01-08,49.4001,49.4001,49.4001,49.4001,115,41.9074061185009,41.9074061185009,41.9074061185009,41.9074061185009,135.561038636844,0.0,1.0
2015-01-09,49.29,49.6,49.2701,49.6,3501,41.8140053882666,42.0769865542306,41.7971236940644,42.0769865542306,4126.94953276165,0.0,1.0
2015-01-12,49.56,49.56,49.2901,49.54,15856,42.0430535005578,42.0430535005578,41.8140902209008,42.0260869737214,18690.9202489199,0.0,1.0
2015-01-13,49.6398,49.6398,49.256,49.499,1248,42.110749942635,42.110749942635,41.7851622926448,41.9913055937068,1471.13196711983,0.0,1.0
2015-01-14,50.49,50.49,49.4,49.4,1004,42.8319969984496,42.8319969984496,41.9073212858667,41.9073212858667,1183.50680688166,0.0,1.0
2015-01-15,49.54,49.56,49.25,49.25,6789,42.0260869737214,42.0430535005578,41.7800723345939,41.7800723345939,8002.81644613506,0.0,1.0
2015-01-16,49.499,49.499,49.2,49.2001,661,41.9913055937068,41.9913055937068,41.7376560175029,41.7377408501371,779.181274251771,0.0,1.0
2015-01-20,49.265,49.4,49.241,49.4,2538,41.7927972297211,41.9073212858667,41.7724373975175,41.9073212858667,2991.77318313313,0.0,1.0
2015-01-21,49.5899,49.5899,49.22,49.22,1808,42.0684184581782,42.0684184581782,41.7546225443393,41.7546225443393,2131.25528569925,0.0,1.0
2015-01-22,49.6899,49.6899,49.4601,49.4601,379,42.1532510923601,42.1532510923601,41.9583056990101,41.9583056990101,446.762031681424,0.0,1.0
2015-01-23,49.72,49.76,49.66,49.66,4744,42.1787857152489,42.2127187689216,42.1278861347397,42.1278861347397,5592.18754167987,0.0,1.0
2015-01-26,49.72,49.72,49.72,49.72,528,42.1787857152489,42.1787857152489,42.1787857152489,42.1787857152489,622.40198608916,0.0,1.0
2015-01-27,49.6301,49.8899,49.6301,49.8899,519,42.1025211771193,42.3229163607239,42.1025211771193,42.3229163607239,611.792861326277,0.0,1.0
2015-01-28,49.74,49.7801,49.72,49.77,3309,42.1957522420852,42.2297701283922,42.1787857152489,42.2212020323398,3900.62153782014,0.0,1.0
2015-01-29,50.2099,50.49,50.0,50.49,442,42.5943807901061,42.8319969984496,42.4163170909582,42.8319969984496,521.025905021607,0.0,1.0
2015-01-30,50.499,50.499,49.0301,49.0301,558,42.839631935526,42.839631935526,41.5935253720278,41.5935253720278,657.765735298772,0.0,1.0
2015-02-02,50.09,50.09,48.9655,48.9655,483,42.492666461722,42.492666461722,41.5387234903463,41.5387234903463,569.356362274743,0.0,1.0
2015-02-03,49.741,49.97,49.741,49.97,1014,42.1966005684271,42.3908673007037,42.1966005684271,42.3908673007037,1195.29472328486,0.0,1.0
2015-02-04,50.038,50.04,50.038,50.04,599,42.4485534919474,42.450250144631,42.4485534919474,42.450250144631,706.096192551907,0.0,1.0
2015-02-05,50.0,50.0,49.8101,49.84,895,42.4163170909582,42.4163170909582,42.2552199186468,42.2805848762672,1055.01851808674,0.0,1.0
2015-02-06,49.94,50.233,49.92,49.92,4051,42.3654175104491,42.6139771286021,42.3484509836127,42.3484509836127,4775.28493493785,0.0,1.0
2015-02-09,49.94,49.94,49.94,49.94,0,42.3654175104491,42.3654175104491,42.3654175104491,42.3654175104491,0,0.0,1.0
2015-02-10,50.1,50.1931,49.93,49.93,1170,42.5011497251401,42.5801289075635,42.3569342470309,42.3569342470309,1379.18621917485,0.0,1.0
2015-02-11,50.37,50.5,50.37,50.5,443,42.7301978374313,42.8404802618678,42.7301978374313,42.8404802618678,522.204696661928,0.0,1.0
2015-02-12,50.172,50.172,50.172,50.172,666,42.5622292217511,42.5622292217511,42.5622292217511,42.5622292217511,785.075232453373,0.0,1.0
2015-02-13,49.95,50.0,49.9201,49.9201,1193,42.3739007738673,42.4163170909582,42.3485358162469,42.3485358162469,1406.29842690221,0.0,1.0
2015-02-17,50.21,50.21,49.995,49.995,2603,42.5944656227403,42.5944656227403,42.4120754592491,42.4120754592491,3068.39463975394,0.0,1.0
2015-02-18,50.21,50.21,50.21,50.21,53,42.5944656227403,42.5944656227403,42.5944656227403,42.5944656227403,62.47595693698,0.0,1.0
2015-02-19,50.448,50.448,50.071,50.3199,1486,42.7963672920932,42.7963672920932,42.4765482612274,42.6876966877062,1751.68437751608,0.0,1.0
2015-02-20,50.3992,50.3992,50.13,50.23,1538,42.7549689666124,42.7549689666124,42.5265995153947,42.6114321495766,1812.98154281275,0.0,1.0
2015-02-23,50.25,50.4899,50.211,50.211,1068,42.628398676413,42.8319121658154,42.5953139490821,42.5953139490821,1258.94947186217,0.0,1.0
2015-02-24,50.48,50.49,50.2501,50.2524,3125,42.8235137350314,42.8319969984496,42.6284835090472,42.6304346596334,3683.72387600119,0.0,1.0
2015-02-25,50.4598,50.489,50.2401,50.489,367,42.8063775429267,42.8311486721078,42.620000245629,42.8311486721078,432.616531997579,0.0,1.0
2015-02-26,50.5899,50.5899,50.43,50.49,1868,42.9167447999974,42.9167447999974,42.7810974179405,42.8319969984496,2201.98278411847,0.0,1.0
2015-02-27,50.61,50.75,50.5,50.5,4129,42.9337961594679,43.0525618473226,42.8404802618678,42.8404802618678,4867.23068288285,0.0,1.0
2015-03-02,50.8001,50.94,50.0,50.94,755,43.0950629970477,43.2137438522682,42.4163170909582,43.2137438522682,889.987688441888,0.0,1.0
2015-03-03,51.3399,51.3399,50.76,50.76,469,43.5529895563617,43.5529895563617,43.0610451107408,43.0610451107408,552.853279310258,0.0,1.0
2015-03-04,50.87,51.4099,50.52,51.4099,2698,43.1543610083409,43.6123724002891,42.8574467887042,43.6123724002891,3180.37984558438,0.0,1.0
2015-03-05,51.69,51.69,51.6199,51.6199,1285,43.8499886086326,43.8499886086326,43.7905209320711,43.7905209320711,1514.74725781169,0.0,1.0
2015-03-06,51.0801,52.376,51.08,52.376,3857,43.3325943727571,44.4319404791206,43.3325095401229,44.4319404791206,4546.5993567157,0.0,1.0
2015-03-09,51.4,51.4,51.4,51.4,394,43.6039739695051,43.6039739695051,43.6039739695051,43.6039739695051,464.443906286229,0.0,1.0
2015-03-10,52.0899,52.0899,51.27,51.27,1764,44.1892343127261,44.1892343127261,43.4936915450686,43.4936915450686,2079.38845352515,0.0,1.0
2015-03-11,51.46,51.46,51.46,51.46,203,43.6548735500142,43.6548735500142,43.6548735500142,43.6548735500142,239.294702985037,0.0,1.0
2015-03-12,51.8201,51.8501,51.8201,51.85,1291,43.9603558657033,43.9858056559579,43.9603558657033,43.9857208233237,1521.82000765361,0.0,1.0
2015-03-13,52.234,52.712,52.234,52.712,455,44.3114781385822,44.7169781299718,44.3114781385822,44.7169781299718,536.350196345773,0.0,1.0
2015-03-16,52.1,52.1,46.0,51.06,5578,44.1978024087785,44.1978024087785,39.0230117236816,43.3155430132865,6575.29976970707,0.0,1.0
2015-03-17,53.039,53.039,52.141,52.955,925,44.9943808437467,44.9943808437467,44.2325837887931,44.9231214310339,1090.38226729635,0.0,1.0
2015-03-18,52.65,52.72,52.0,52.0,50745,44.664381896779,44.7237647407064,44.1129697745966,44.1129697745966,59817.7817880577,0.0,1.0
2015-03-19,52.581,52.62,52.5115,52.62,682,44.6058473791935,44.6389321065244,44.5468886984371,44.6389321065244,803.935898698499,0.0,1.0
2015-03-20,51.6,52.5599,51.6,51.92,1328,43.7736392378689,44.5879476933811,43.7736392378689,44.045103667251,1565.43529834546,0.0,1.0
2015-03-23,51.44,51.49,51.43,51.49,778,43.6379070231778,43.6803233402688,43.6294237597596,43.6803233402688,917.099896169256,0.0,1.0
2015-03-24,52.649,52.6499,51.5,51.5,502,44.6635335704372,44.6642970641448,43.688806603687,43.688806603687,591.75340344083,0.0,1.0
2015-03-25,51.4,52.52,51.4,52.4,793,43.6039739695051,44.5540994723425,43.6039739695051,44.4523003113242,934.78177077406,0.0,1.0
2015-03-26,52.4699,52.4699,51.4,51.4,1104,44.5115983226174,44.5115983226174,43.6039739695051,43.6039739695051,1301.3859709137,0.0,1.0
2015-03-27,52.48,52.48,52.44,52.44,3101,44.5201664186698,44.5201664186698,44.486233364997,44.486233364997,3655.43287663349,0.0,1.0
2015-03-30,51.7922,52.2264,51.51,52.2264,1840,43.9366875607665,44.3050308583844,43.6972898671052,44.3050308583844,2168.9766181895,0.0,1.0
2015-03-31,52.32,57.22,52.1899,52.1899,2374,44.3844342039787,48.5412332788926,44.274066946908,44.274066946908,2798.45135412058,0.0,1.0
2015-04-01,52.06,52.59,51.41,52.59,1499,44.1638693551057,44.6134823162699,43.6124572329232,44.6134823162699,1767.00866884025,0.0,1.0
2015-04-02,51.9999,52.04,51.9999,52.04,483,44.1128849419624,44.1469028282693,44.1128849419624,44.1469028282693,569.356362274743,0.0,1.0
2015-04-06,51.91,51.91,51.07,51.07,1573,44.0366204038328,44.0366204038328,43.3240262767047,43.3240262767047,1854.23925022396,0.0,1.0
2015-04-07,52.17,52.17,51.45,52.06,1623,44.2571852527058,44.2571852527058,43.646390286596,44.1638693551057,1913.17883223998,0.0,1.0
2015-04-08,52.17,52.17,52.17,52.17,19,44.2571852527058,44.2571852527058,44.2571852527058,44.2571852527058,22.3970411660872,0.0,1.0
2015-04-09,52.51,52.51,51.7901,51.7901,1920,44.5456162089243,44.5456162089243,43.9349060754487,43.9349060754487,2263.27994941513,0.0,1.0
2015-04-10,52.55,52.59,52.55,52.58,1454,44.5795492625971,44.6134823162699,44.5795492625971,44.6049990528517,1713.96304502583,0.0,1.0
2015-04-13,52.1235,52.7,52.011,52.06,1036,44.2177380778112,44.70679821387,44.1223013643566,44.1638693551057,1221.22813937191,0.0,1.0
2015-04-14,52.35,52.359,51.9901,51.9901,1980,44.4098839942333,44.4175189313096,44.1045713438125,44.1045713438125,2334.00744783435,0.0,1.0
2015-04-15,51.9001,52.561,51.9001,52.561,474,44.0282219730488,44.5888808523571,44.0282219730488,44.5888808523571,558.74723751186,0.0,1.0
2015-04-16,52.3105,52.4518,51.848,52.43,1977,44.3763751037314,44.4962436158305,43.98402417064,44.4777501015788,2330.47107291339,0.0,1.0
2015-04-17,51.88,52.19,51.77,52.19,1984,44.0111706135783,44.2741517795422,43.9178547159782,44.2741517795422,2338.72261439563,0.0,1.0
2015-04-20,51.88,52.56,51.88,52.26,5623,44.0111706135783,44.5880325260153,44.0111706135783,44.3335346234695,6628.34539352149,0.0,1.0
2015-04-21,52.629,52.629,51.6801,51.7201,1395,44.6465670436008,44.6465670436008,43.8415901778486,43.8755232315214,1644.41433824693,0.0,1.0
2015-04-22,51.81,51.81,51.81,51.81,244,43.9517877696509,43.9517877696509,43.9517877696509,43.9517877696509,287.625160238173,0.0,1.0
2015-04-23,52.659,53.15,52.501,53.15,2067,44.6720168338554,45.0885450676886,44.537981271848,45.0885450676886,2436.56232054222,0.0,1.0
2015-04-24,52.67,52.71,51.71,52.59,2393,44.6813484236154,44.7152814772882,43.866955135469,44.6134823162699,2820.84839528667,0.0,1.0
2015-04-27,52.58,52.58,52.58,52.58,325,44.6049990528517,44.6049990528517,44.6049990528517,44.6049990528517,383.107283104123,0.0,1.0
2015-04-28,51.5301,52.41,51.5301,52.34,1838,43.7143412265757,44.4607835747424,43.7143412265757,44.4014007308151,2166.61903490886,0.0,1.0
2015-04-29,51.6,52.13,51.6,52.0576,1113,43.7736392378689,44.2232521990331,43.7736392378689,44.1618333718853,1311.99509567658,0.0,1.0
2015-04-30,51.94,51.94,51.15,51.17,2631,44.0620701940874,44.0620701940874,43.3918923840503,43.4088589108867,3101.40080568292,0.0,1.0
2015-05-01,51.9681,52.229,51.1301,51.1301,2342,44.0859081642925,44.3072365068731,43.3750106898481,43.3750106898481,2760.73002163033,0.0,1.0
2015-05-04,52.3199,52.39,51.38,52.3,4381,44.3843493713445,44.443817047906,43.5870074426687,44.3674676771423,5164.28617624358,0.0,1.0
2015-05-05,51.9395,52.16,51.9,52.16,1573,44.0616460309165,44.2487019892876,44.0281371404146,44.2487019892876,1854.23925022396,0.0,1.0
2015-05-06,51.779,51.8499,50.99,50.99,1267,43.9254896530545,43.9856359906895,43.2561601693592,43.2561601693592,1493.52900828592,0.0,1.0
2015-05-07,50.951,50.951,50.951,50.951,1107,43.2230754420283,43.2230754420283,43.2230754420283,43.2230754420283,1304.92234583466,0.0,1.0
2015-05-08,51.997,51.997,51.997,51.997,259,44.1104247955711,44.1104247955711,44.1104247955711,44.1104247955711,305.307034842978,0.0,1.0
2015-05-11,52.0499,52.29,51.2,52.29,1453,44.1553012590533,44.3589844137241,43.4343087011412,44.3589844137241,1712.78425338551,0.0,1.0
2015-05-12,51.9699,51.9699,51.83,51.83,1144,44.0874351517078,44.0874351517078,43.9687542964873,43.9687542964873,1348.53763652651,0.0,1.0
2015-05-13,51.9699,51.9699,51.9699,51.9699,0,44.0874351517078,44.0874351517078,44.0874351517078,44.0874351517078,0,0.0,1.0
2015-05-14,51.668,51.77,51.625,51.719,2673,43.8313254291126,43.9178547159782,43.7948473964144,43.8745900725454,3150.91005457637,0.0,1.0
2015-05-15,51.6595,51.7,50.77,50.77,2167,43.8241146552071,43.8584718720508,43.069528374159,43.069528374159,2554.44148457426,0.0,1.0
2015-05-18,51.7299,51.74,51.69,51.69,452,43.8838368296712,43.8924049257236,43.8499886086326,43.8499886086326,532.813821424812,0.0,1.0
2015-05-19,50.8264,50.8408,50.1662,50.8408,814,43.1173739798376,43.1295898791598,42.5573089289686,43.1295898791598,959.536395220789,0.0,1.0
2015-05-20,51.76,52.085,51.7599,52.085,705,43.90937145256,44.1850775136512,43.9092866199258,44.1850775136512,831.048106425867,0.0,1.0
2015-05-21,51.682,51.79,50.6764,51.76,1635,43.8432019978981,43.9348212428145,42.9901250285647,43.90937145256,1927.32433192382,0.0,1.0
2015-05-22,51.886,51.94,51.4001,51.4001,1906,44.0162605716292,44.0620701940874,43.6040588021392,43.6040588021392,2246.77686645064,0.0,1.0
2015-05-26,51.96,52.01,50.831,51.98,7284,44.0790367209238,44.1214530380147,43.12127628101,44.0960032477602,8586.31830809364,0.0,1.0
2015-05-27,52.2799,52.28,51.86,51.86,852,44.3504163176717,44.3505011503059,43.9942040867419,43.9942040867419,1004.33047755296,0.0,1.0
2015-05-28,52.2799,52.2799,52.2799,52.2799,127,44.3504163176717,44.3504163176717,44.3504163176717,44.3504163176717,149.706538320688,0.0,1.0
2015-05-29,52.096,52.096,51.0424,51.0424,558,44.1944091034112,44.1944091034112,43.3006124696705,43.3006124696705,657.765735298772,0.0,1.0
2015-06-01,52.0999,52.0999,52.0999,52.0999,300,44.1977175761443,44.1977175761443,44.1977175761443,44.1977175761443,353.637492096114,0.0,1.0
2015-06-02,51.9,51.9,51.9,51.9,154,44.0281371404146,44.0281371404146,44.0281371404146,44.0281371404146,181.533912609339,0.0,1.0
2015-06-03,51.85,51.85,50.7601,50.7601,442,43.9857208233237,43.9857208233237,43.061129943375,43.061129943375,521.025905021608,0.0,1.0
2015-06-04,51.21,51.21,51.21,51.21,3564,43.4427919645594,43.4427919645594,43.4427919645594,43.4427919645594,4201.21340610184,0.0,1.0
2015-06-05,50.99,51.332,50.99,51.332,3564,43.2561601693592,43.5462877782614,43.2561601693592,43.5462877782614,4201.21340610183,0.0,1.0
2015-06-08,50.2501,51.0699,50.2501,50.332,889,42.6284835090472,43.3239414440705,42.6284835090472,42.6979614364422,1047.94576824482,0.0,1.0
2015-06-09,50.6,50.9399,50.1,50.1,1196,42.9253128960497,43.2136590196341,42.5011497251401,42.5011497251401,1409.83480182317,0.0,1.0
2015-06-10,50.6,50.6,50.6,50.6,119,42.9253128960497,42.9253128960497,42.9253128960497,42.9253128960497,140.276205198125,0.0,1.0
2015-06-11,50.46,50.46,50.46,50.46,617,42.806547208195,42.806547208195,42.806547208195,42.806547208195,727.314442077675,0.0,1.0
2015-06-12,51.06,51.06,50.4605,50.4605,594,43.3155430132865,43.3155430132865,42.806971371366,42.806971371366,700.202234350306,0.0,1.0
2015-06-15,51.06,51.06,51.06,51.06,0,43.3155430132865,43.3155430132865,43.3155430132865,43.3155430132865,0,0.0,1.0
2015-06-16,50.3101,50.3101,50.3101,50.3101,281,42.6793830895564,42.6793830895564,42.6793830895564,42.6793830895564,331.240450930026,0.0,1.0
2015-06-17,50.888,50.888,50.888,50.888,664,43.1696308824936,43.1696308824936,43.1696308824936,43.1696308824936,782.717649172733,0.0,1.0
2015-06-18,50.95,50.95,50.632,50.94,2561,43.2222271156864,43.2222271156864,42.9524593389879,43.2137438522682,3018.88539086049,0.0,1.0
2015-06-19,50.9,50.9,50.7,50.7,1504,43.1798107985955,43.1798107985955,43.0101455302316,43.0101455302316,1772.90262704185,0.0,1.0
2015-06-22,50.66,50.66,50.38,50.38,360,42.9762124765589,42.9762124765589,42.7386811008495,42.7386811008495,424.364990515336,0.0,1.0
2015-06-23,51.23,51.23,51.0,51.18,3263,43.4597584913958,43.4597584913958,43.2646434327774,43.4173421743048,3846.3971223654,0.0,1.0
2015-06-24,51.1999,51.269,50.3501,51.269,1240,43.434223868507,43.4928432187267,42.7133161432291,43.4928432187267,1461.70163399727,0.0,1.0
2015-06-25,51.0799,51.08,50.3,50.3,1118,43.3324247074887,43.3325095401229,42.670814993504,42.670814993504,1317.88905387819,0.0,1.0
2015-06-26,50.826,50.826,50.826,50.826,833,43.1170346493009,43.1170346493009,43.1170346493009,43.1170346493009,981.933436386875,0.0,1.0
2015-06-29,50.69,50.69,50.68,50.68,775,43.0016622668134,43.0016622668134,42.9931790033953,42.9931790033953,913.563521248295,0.0,1.0
2015-06-30,50.28,50.65,50.28,50.65,812,42.6538484666676,42.9677292131407,42.6538484666676,42.9677292131407,957.178811940148,0.0,1.0
2015-07-01,50.09,50.64,49.7283,50.64,3464,42.492666461722,42.9592459497225,42.185826823886,42.9592459497225,4083.33424206979,0.0,1.0
2015-07-02,50.09,50.09,50.09,50.09,5,42.492666461722,42.492666461722,42.492666461722,42.492666461722,5.89395820160189,0.0,1.0
2015-07-06,50.4,50.4,49.71,49.76,1336,42.7556476276859,42.7556476276859,42.1703024518307,42.2127187689216,1574.86563146803,0.0,1.0
2015-07-07,50.64,50.69,50.62,50.6599,2081,42.9592459497225,43.0016622668134,42.9422794228861,42.9761276439247,2453.06540350671,0.0,1.0
2015-07-08,50.469,50.469,50.469,50.469,310,42.8141821452714,42.8141821452714,42.8141821452714,42.8141821452714,365.425408499318,0.0,1.0
2015-07-09,50.2,50.25,50.2,50.25,442,42.5859823593221,42.628398676413,42.5859823593221,42.628398676413,521.025905021607,0.0,1.0
2015-07-10,50.25,50.25,50.249,50.25,538,42.628398676413,42.628398676413,42.6275503500712,42.628398676413,634.189902492365,0.0,1.0
2015-07-13,50.07,50.25,49.92,50.25,1902,42.4756999348856,42.628398676413,42.3484509836127,42.628398676413,2242.06169988936,0.0,1.0
2015-07-14,50.2499,50.25,49.98,49.98,1350,42.6283138437788,42.628398676413,42.3993505641218,42.3993505641218,1591.36871443251,0.0,1.0
2015-07-15,50.15,50.25,50.15,50.25,300,42.5435660422311,42.628398676413,42.5435660422311,42.628398676413,353.637492096114,0.0,1.0
2015-07-16,50.25,50.25,50.25,50.25,2972,42.628398676413,42.628398676413,42.628398676413,42.628398676413,3503.36875503217,0.0,1.0
2015-07-17,50.5,50.5,50.4101,50.43,758,42.8404802618678,42.8404802618678,42.7642157237383,42.7810974179405,893.524063362848,0.0,1.0
2015-07-20,50.96,51.389,50.9599,51.31,1940,43.2307103791046,43.5946423797451,43.2306255464704,43.5276245987413,2286.85578222154,0.0,1.0
2015-07-21,50.95,50.95,50.95,50.95,207,43.2222271156864,43.2222271156864,43.2222271156864,43.2222271156864,244.009869546319,0.0,1.0
2015-07-22,51.2299,51.23,50.99,50.99,937,43.4596736587616,43.4597584913958,43.2561601693592,43.2561601693592,1104.5277669802,0.0,1.0
2015-07-23,51.1,51.1699,50.3,51.1699,1184,43.3494760669593,43.4087740782525,42.670814993504,43.4087740782525,1395.68930213933,0.0,1.0
2015-07-24,51.07,51.17,50.29,51.17,759,43.3240262767047,43.4088589108867,42.6623317300858,43.4088589108867,894.702855003169,0.0,1.0
2015-07-27,50.5,50.5,50.4999,50.5,759,42.8404802618678,42.8404802618678,42.8403954292336,42.8404802618678,894.702855003168,0.0,1.0
2015-07-28,50.679,50.679,49.8101,49.8101,841,42.9923306770534,42.9923306770534,42.2552199186468,42.2552199186468,991.36376950944,0.0,1.0
2015-07-29,49.93,50.76,49.93,50.63,1918,42.3569342470309,43.0610451107408,42.3569342470309,42.9507626863043,2260.92236613449,0.0,1.0
2015-07-30,50.05,50.05,50.05,50.05,330,42.4587334080492,42.4587334080492,42.4587334080492,42.4587334080492,389.001241305725,0.0,1.0
2015-07-31,50.8299,50.83,50.82,50.82,580,43.120343122034,43.1204279546681,43.1119446912499,43.1119446912499,683.699151385819,0.0,1.0
2015-08-03,50.8299,50.8299,50.8299,50.8299,33,43.120343122034,43.120343122034,43.120343122034,43.120343122034,38.9001241305725,0.0,1.0
2015-08-04,50.739,50.8,49.9901,50.8,980,43.0432302575626,43.0949781644136,42.4079186601742,43.0949781644136,1155.21580751397,0.0,1.0
2015-08-05,51.02,51.02,51.02,51.02,242,43.2816099596138,43.2816099596138,43.2816099596138,43.2816099596138,285.267576957532,0.0,1.0
2015-08-06,51.02,51.02,51.02,51.02,102,43.2816099596138,43.2816099596138,43.2816099596138,43.2816099596138,120.236747312679,0.0,1.0
2015-08-07,50.9299,50.93,50.929,50.929,879,43.2051757562159,43.2052605888501,43.2044122625082,43.2044122625082,1036.15785184161,0.0,1.0
2015-08-10,51.05,51.05,50.85,51.02,1640,43.3070597498684,43.3070597498684,43.1373944815045,43.2816099596138,1933.21829012542,0.0,1.0
2015-08-11,51.05,51.05,51.05,51.05,0,43.3070597498684,43.3070597498684,43.3070597498684,43.3070597498684,0,0.0,1.0
2015-08-12,50.0638,50.32,50.0638,50.23,825,42.4704403115663,42.6877815203404,42.4704403115663,42.6114321495766,972.503103264313,0.0,1.0
2015-08-13,50.47,50.47,50.47,50.47,279,42.8150304716132,42.8150304716132,42.8150304716132,42.8150304716132,328.882867649386,0.0,1.0
2015-08-14,50.44,50.44,49.67,49.67,1419,42.7895806813587,42.7895806813587,42.1363693981579,42.1363693981579,1672.70533761462,0.0,1.0
2015-08-17,50.44,50.44,50.44,50.44,62,42.7895806813587,42.7895806813587,42.7895806813587,42.7895806813587,73.0850816998635,0.0,1.0
2015-08-18,50.499,50.499,50.499,50.499,136,42.839631935526,42.839631935526,42.839631935526,42.839631935526,160.315663083572,0.0,1.0
2015-08-19,50.499,50.499,50.499,50.499,21,42.839631935526,42.839631935526,42.839631935526,42.839631935526,24.754624446728,0.0,1.0
2015-08-20,49.8269,50.08,49.8269,50.08,805,42.2694718011893,42.4841831983038,42.2694718011893,42.4841831983038,948.927270457906,0.0,1.0
2015-08-21,49.73,49.78,49.73,49.76,816,42.187268978667,42.229685295758,42.187268978667,42.2127187689216,961.893978501431,0.0,1.0
2015-08-24,49.73,49.73,49.73,49.73,46,42.187268978667,42.187268978667,42.187268978667,42.187268978667,54.2244154547375,0.0,1.0
2015-08-25,49.37,49.37,48.321,48.321,963,41.8818714956122,41.8818714956122,40.9919771630438,40.9919771630438,1135.17634962852,0.0,1.0
2015-08-26,49.041,49.041,49.041,49.041,127,41.6027721291536,41.6027721291536,41.6027721291536,41.6027721291536,149.706538320688,0.0,1.0
2015-08-27,48.6577,49.44,48.6577,49.44,1066,41.2776086423344,41.9412543395395,41.2776086423344,41.9412543395395,1256.59188858152,0.0,1.0
2015-08-28,49.7399,49.74,48.6601,48.67,1813,42.1956674094511,42.1957522420852,41.2796446255547,41.2880430563387,2137.14924390085,0.0,1.0
2015-08-31,49.052,49.7389,49.052,49.7389,1324,41.6121037189137,42.1948190831092,41.6121037189137,42.1948190831092,1560.72013178418,0.0,1.0
2015-09-01,48.53,49.53,48.4301,49.507,4221,41.1692773684841,42.0176037103032,41.0845295669363,41.9980922044414,4975.67951379232,0.0,1.0
2015-09-02,48.53,48.53,48.53,48.53,0,41.1692773684841,41.1692773684841,41.1692773684841,41.1692773684841,0,0.0,1.0
2015-09-03,48.53,48.53,48.53,48.53,29,41.1692773684841,41.1692773684841,41.1692773684841,41.1692773684841,34.184957569291,0.0,1.0
2015-09-04,49.49,49.5699,49.49,49.5699,484,41.9836706566305,42.0514519313418,41.9836706566305,42.0514519313418,570.535153915063,0.0,1.0
2015-09-08,48.554,48.5541,48.511,48.511,411,41.1896372006877,41.1897220333219,41.1531591679895,41.1531591679895,484.483364171676,0.0,1.0
2015-09-09,49.64,49.78,48.7101,48.7101,995,42.1109196079033,42.229685295758,41.3220609426457,41.3220609426457,1172.89768211878,0.0,1.0
2015-09-10,49.5995,49.65,49.5995,49.64,1143,42.0765623910597,42.1194028713215,42.0765623910597,42.1109196079033,1347.35884488619,0.0,1.0
2015-09-11,49.5995,49.5995,49.5995,49.5995,40,42.0765623910597,42.0765623910597,42.0765623910597,42.0765623910597,47.1516656128151,0.0,1.0
2015-09-14,48.351,49.41,48.351,49.41,691,41.0174269532984,41.9158045492849,41.0174269532984,41.9158045492849,814.545023461383,0.0,1.0
2015-09-15,48.48,48.48,48.48,48.48,237,41.1268610513931,41.1268610513931,41.1268610513931,41.1268610513931,279.37361875593,0.0,1.0
2015-09-16,48.541,49.58,48.52,49.53,1228,41.1786089582441,42.0600200273942,41.1607941050659,42.0176037103032,1447.55613431342,0.0,1.0
2015-09-17,48.541,48.541,48.541,48.541,0,41.1786089582441,41.1786089582441,41.1786089582441,41.1786089582441,0,0.0,1.0
2015-09-18,48.541,48.541,48.541,48.541,102,41.1786089582441,41.1786089582441,41.1786089582441,41.1786089582441,120.236747312679,0.0,1.0
2015-09-21,49.0,49.0,48.99,48.99,300,41.5679907491391,41.5679907491391,41.5595074857209,41.5595074857209,353.637492096114,0.0,1.0
2015-09-22,49.0,49.0,49.0,49.0,404,41.5679907491391,41.5679907491391,41.5679907491391,41.5679907491391,476.231822689433,0.0,1.0
2015-09-23,49.9299,49.98,49.8997,49.8997,1024,42.3568494143967,42.3993505641218,42.3312299588738,42.3312299588738,1207.08263968807,0.0,1.0
2015-09-24,48.8401,48.8401,48.8401,48.8401,286,41.4323433670822,41.4323433670822,41.4323433670822,41.4323433670822,337.134409131628,0.0,1.0
2015-09-25,49.5,49.5,49.5,49.5,185,41.9921539200486,41.9921539200486,41.9921539200486,41.9921539200486,218.07645345927,0.0,1.0
2015-09-28,49.6,49.95,49.0,49.95,4058,42.0769865542306,42.3739007738673,41.5679907491391,42.3739007738673,4783.5364764201,0.0,1.0
2015-09-29,49.99,49.99,49.97,49.97,454,42.40783382754,42.40783382754,42.3908673007037,42.3908673007037,535.171404705453,0.0,1.0
2015-09-30,49.5601,50.15,49.5601,49.79,47237,42.043138333192,42.5435660422311,42.043138333192,42.2381685591762,55682.5807138137,0.0,1.0
2015-10-01,49.32,49.35,49.01,49.01,468,41.8394551785212,41.8649049687758,41.5764740125573,41.5764740125573,551.674487669938,0.0,1.0
2015-10-02,49.08,50.01,49.08,49.86,3532,41.6358568564846,42.4248003543764,41.6358568564846,42.2975514031035,4163.49207361158,0.0,1.0
2015-10-05,49.0,49.0,48.72,48.72,571,41.5679907491391,41.5679907491391,41.3304593734297,41.3304593734297,673.090026622936,0.0,1.0
2015-10-06,48.54,49.0845,48.54,49.0845,430,41.1777606319022,41.6396743250228,41.1777606319022,41.6396743250228,506.880405337764,0.0,1.0
2015-10-07,48.95,49.02,48.07,48.07,2274,41.5255744320481,41.5849572759754,40.7790472512472,40.7790472512472,2680.57219008854,0.0,1.0
2015-10-08,48.91,48.99,48.86,48.98,605,41.4916413783753,41.5595074857209,41.4492250612844,41.5510242223027,713.16894239383,0.0,1.0
2015-10-09,48.95,48.96,48.45,48.4805,3399,41.5255744320481,41.5340576954663,41.1014112611385,41.127285214564,4006.71278544897,0.0,1.0
2015-10-12,48.72,48.72,48.27,48.27,432,41.3304593734297,41.3304593734297,40.9487125196111,40.9487125196111,509.237988618404,0.0,1.0
2015-10-13,48.4,48.4,48.11,48.11,200,41.0589949440476,41.0589949440476,40.81298030492,40.81298030492,235.758328064076,0.0,1.0
2015-10-14,48.21,48.21,48.21,48.21,165,40.8978129391019,40.8978129391019,40.8978129391019,40.8978129391019,194.500620652863,0.0,1.0
2015-10-15,48.6,48.6,48.171,48.171,1089,41.2286602124114,41.2286602124114,40.864728211771,40.864728211771,1283.70409630889,0.0,1.0
2015-10-16,48.6,48.6,48.6,48.6,12,41.2286602124114,41.2286602124114,41.2286602124114,41.2286602124114,14.1454996838446,0.0,1.0
2015-10-19,48.74,48.74,48.74,48.74,392,41.3474259002661,41.3474259002661,41.3474259002661,41.3474259002661,462.086323005589,0.0,1.0
2015-10-20,48.71,48.71,48.71,48.71,177,41.3219761100115,41.3219761100115,41.3219761100115,41.3219761100115,208.646120336707,0.0,1.0
2015-10-21,48.4075,48.4075,48.376,48.376,2774,41.0653573916112,41.0653573916112,41.0386351118439,41.0386351118439,3269.96801024873,0.0,1.0
2015-10-22,48.27,48.33,48.18,48.33,1915,40.9487125196111,40.9996121001202,40.8723631488473,40.9996121001202,2257.38599121353,0.0,1.0
2015-10-23,48.35,48.7,48.35,48.699,1809,41.0165786269566,41.3134928465933,41.0165786269566,41.3126445202515,2132.43407733957,0.0,1.0
2015-10-26,48.32,48.74,48.32,48.74,375,40.991128836702,41.3474259002661,40.991128836702,41.3474259002661,442.046865120143,0.0,1.0
2015-10-27,48.18,48.51,48.1201,48.14,21721,40.8723631488473,41.1523108416477,40.8215484009724,40.8384300951746,25604.533219399,0.0,1.0
2015-10-28,48.8718,48.8718,48.24,48.26,10874,41.4592353121178,41.4592353121178,40.9232627293565,40.9402292561929,12818.1802968438,0.0,1.0
2015-10-29,48.5205,48.93,48.5205,48.89,1691,41.1612182682368,41.5086079052117,41.1612182682368,41.474674851539,1993.33666378176,0.0,1.0
2015-10-30,48.5205,48.5205,48.5205,48.5205,38,41.1612182682368,41.1612182682368,41.1612182682368,41.1612182682368,44.7940823321744,0.0,1.0
2015-11-02,48.29,48.8,48.29,48.36,14241,40.9656790464475,41.3983254807752,40.9656790464475,41.0250618903748,16787.1717498025,0.0,1.0
2015-11-03,48.37,48.8699,48.37,48.8699,394,41.033545153793,41.4576234920684,41.033545153793,41.4576234920684,464.443906286229,0.0,1.0
2015-11-04,48.8299,48.9299,48.3001,48.3001,2213,41.4236904383956,41.5085230725775,40.9742471424998,40.9742471424998,2608.665900029,0.0,1.0
2015-11-05,48.95,48.96,48.95,48.95,531,41.5255744320481,41.5340576954663,41.5255744320481,41.5255744320481,625.938361010122,0.0,1.0
2015-11-06,48.95,48.95,48.95,48.95,10,41.5255744320481,41.5255744320481,41.5255744320481,41.5255744320481,11.7879164032038,0.0,1.0
2015-11-09,49.02,49.02,48.91,48.91,2335,41.5849572759754,41.5849572759754,41.4916413783753,41.4916413783753,2752.47848014809,0.0,1.0
2015-11-10,48.96,49.49,48.93,49.49,3990,41.5340576954663,41.9836706566305,41.5086079052117,41.9836706566305,4703.37864487831,0.0,1.0
2015-11-11,48.87,48.87,48.85,48.87,730,41.4577083247026,41.4577083247026,41.4407417978662,41.4577083247026,860.517897433876,0.0,1.0
2015-11-12,48.87,48.87,48.87,48.87,47,41.4577083247026,41.4577083247026,41.4577083247026,41.4577083247026,55.4032070950578,0.0,1.0
2015-11-13,49.12,49.71,49.12,49.71,553,41.6697899101574,42.1703024518307,41.6697899101574,42.1703024518307,651.871777097169,0.0,1.0
2015-11-16,49.07,49.7799,49.07,49.636,3537,41.6273735930664,42.2296004631238,41.6273735930664,42.1075263025361,4169.38603181318,0.0,1.0
2015-11-17,49.66,49.72,49.3465,49.4,3937,42.1278861347397,42.1787857152489,41.8619358265794,41.9073212858667,4640.90268794134,0.0,1.0
2015-11-18,49.4499,49.6834,49.39,49.68,1457,41.9496527703235,42.1477369711383,41.8988380224485,42.1448526615761,1717.49941994679,0.0,1.0
2015-11-19,49.35,49.35,48.781,48.83,1982,41.8649049687758,41.8649049687758,41.3822072802807,41.4237752710298,2336.36503111499,0.0,1.0
2015-11-20,49.35,49.35,49.35,49.35,0,41.8649049687758,41.8649049687758,41.8649049687758,41.8649049687758,0,0.0,1.0
2015-11-23,49.3799,49.5699,48.94,49.5699,4062,41.8902699263962,42.0514519313418,41.5170911686299,42.0514519313418,4788.25164298138,0.0,1.0
2015-11-24,49.4499,49.4499,49.4499,49.4499,888,41.9496527703235,41.9496527703235,41.9496527703235,41.9496527703235,1046.7669766045,0.0,1.0
2015-11-25,48.83,48.83,48.72,48.81,3073,41.4237752710298,41.4237752710298,41.3304593734297,41.4068087441934,3622.42671070453,0.0,1.0
2015-11-27,48.16,48.19,46.0,48.16,3224,40.855396622011,40.8808464122655,39.0230117236816,40.855396622011,3800.4242483929,0.0,1.0
2015-11-30,48.9999,48.9999,48.9999,48.9999,219,41.5679059165049,41.5679059165049,41.5679059165049,41.5679059165049,258.155369230163,0.0,1.0
2015-12-01,49.13,49.41,48.9999,48.9999,1885,41.6782731735756,41.9158045492849,41.5679059165049,41.5679059165049,2222.02224200391,0.0,1.0
2015-12-02,49.122,49.122,48.8501,48.8501,590,41.671486562841,41.671486562841,41.4408266305004,41.4408266305004,695.487067789024,0.0,1.0
2015-12-03,49.122,49.122,49.122,49.122,16,41.671486562841,41.671486562841,41.671486562841,41.671486562841,18.8606662451261,0.0,1.0
2015-12-04,49.122,49.122,49.122,49.122,193,41.671486562841,41.671486562841,41.671486562841,41.671486562841,227.506786581833,0.0,1.0
2015-12-07,49.3399,49.3399,49.3399,49.3399,476,41.8563368727234,41.8563368727234,41.8563368727234,41.8563368727234,561.104820792501,0.0,1.0
2015-12-08,49.02,49.3099,46.88,46.88,2228,41.5849572759754,41.8308870824688,39.7695389044824,39.7695389044824,2626.34777463381,0.0,1.0
2015-12-09,49.05,49.15,48.47,48.49,14199,41.61040706623,41.6952397004119,41.1183777879749,41.1353443148113,16737.6625009091,0.0,1.0
2015-12-10,49.05,49.05,49.05,49.05,124,41.61040706623,41.61040706623,41.61040706623,41.61040706623,146.170163399727,0.0,1.0
2015-12-11,49.28,49.37,49.17,49.17,2421,41.8055221248484,41.8818714956122,41.7122062272483,41.7122062272483,2853.85456121564,0.0,1.0
2015-12-14,49.21,49.33,48.7,48.7,792,41.7461392809211,41.8479384419394,41.3134928465933,41.3134928465933,933.60297913374,0.0,1.0
2015-12-15,49.275,49.275,49.275,49.275,442,41.8012804931393,41.8012804931393,41.8012804931393,41.8012804931393,521.025905021608,0.0,1.0
2015-12-16,48.74,49.44,48.74,49.26,2231,41.3474259002661,41.9412543395395,41.3474259002661,41.788555598012,2629.88414955477,0.0,1.0
2015-12-17,49.1344,49.6699,48.93,49.03,5290,41.6820058094796,42.1362845655237,41.5086079052117,41.5934405393936,6235.8077772948,0.0,1.0
2015-12-18,48.79,49.45,48.79,49.45,9191,41.389842217357,41.9497376029577,41.389842217357,41.9497376029577,10834.2739661846,0.0,1.0
2015-12-21,48.335,49.2599,48.234,49.2599,2242,41.0038537318293,41.7884707653779,40.9181727713056,41.7884707653779,2642.85085759829,0.0,1.0
2015-12-22,49.2199,49.2199,49.2199,49.2199,565,41.7545377117051,41.7545377117051,41.7545377117051,41.7545377117051,666.017276781014,0.0,1.0
2015-12-23,48.5,49.0,48.5,48.991,835,41.1438275782295,41.5679907491391,41.1438275782295,41.5603558120627,984.291019667517,0.0,1.0
2015-12-24,48.8999,49.0,48.004,49.0,2523,41.483073282323,41.5679907491391,40.7230577126872,41.5679907491391,2974.09130852832,0.0,1.0
2015-12-28,49.1499,56.95,49.1499,51.77,894,41.6951548677778,48.3121851666014,41.6951548677778,43.9178547159782,1053.83972644642,0.0,1.0
2015-12-29,49.1499,49.1499,49.1499,49.1499,0,41.6951548677778,41.6951548677778,41.6951548677778,41.6951548677778,0,0.0,1.0
2015-12-30,49.0999,49.0999,49.0999,49.0999,634,41.6527385506868,41.6527385506868,41.6527385506868,41.6527385506868,747.353899963121,0.0,1.0
2015-12-31,49.24,49.24,49.24,49.24,192,41.7715890711757,41.7715890711757,41.7715890711757,41.7715890711757,226.327994941513,0.0,1.0
2016-01-04,49.224,49.224,49.224,49.224,592,41.7580158497066,41.7580158497066,41.7580158497066,41.7580158497066,697.844651069664,0.0,1.0
2016-01-05,48.61,49.48,48.39,49.44,2464,41.2371434758296,41.9751873932123,41.0505116806294,41.9412543395395,2904.54260174941,0.0,1.0
2016-01-06,48.81,49.48,48.13,48.13,1503,41.4068087441934,41.9751873932123,40.8299468317564,40.8299468317564,1771.72383540153,0.0,1.0
2016-01-07,48.6796,48.6796,48.6796,48.6796,219,41.2961869892202,41.2961869892202,41.2961869892202,41.2961869892202,258.155369230163,0.0,1.0
2016-01-08,48.6796,48.6796,48.6796,48.6796,9,41.2961869892202,41.2961869892202,41.2961869892202,41.2961869892202,10.6091247628834,0.0,1.0
2016-01-11,49.1309,49.75,49.1309,49.5275,1104,41.6790366672832,42.2042355055034,41.6790366672832,42.0154828944487,1301.3859709137,0.0,1.0
2016-01-12,48.996,48.996,48.6702,48.6702,707,41.5645974437718,41.5645974437718,41.2882127216071,41.2882127216071,833.405689706508,0.0,1.0
2016-01-13,49.02,49.02,48.25,48.25,3123,41.5849572759754,41.5849572759754,40.9317459927747,40.9317459927747,3681.36629272055,0.0,1.0
2016-01-14,48.78,48.78,48.78,48.78,312,41.3813589539389,41.3813589539389,41.3813589539389,41.3813589539389,367.782991779958,0.0,1.0
2016-01-15,49.8749,49.8749,49.8749,49.8749,109,42.3101914655967,42.3101914655967,42.3101914655967,42.3101914655967,128.488288794921,0.0,1.0
2016-01-19,49.929,49.959,48.9687,48.9687,2501,42.3560859206891,42.3815357109436,41.5414381346401,41.5414381346401,2948.15789244127,0.0,1.0
2016-01-20,49.9077,49.9077,49.6,49.6,521,42.3380165696083,42.3380165696083,42.0769865542306,42.0769865542306,614.150444606918,0.0,1.0
2016-01-21,49.82,49.85,48.77,49.53,6924,42.2636183494308,42.2890681396854,41.3728756905207,42.0176037103032,8161.9533175783,0.0,1.0
2016-01-22,49.43,49.4635,48.53,48.53,2441,41.9327710761213,41.9611900085723,41.1692773684841,41.1692773684841,2877.43039402205,0.0,1.0
2016-01-25,48.6443,49.56,48.6443,49.56,652,41.266241069354,42.0430535005578,41.266241069354,42.0430535005578,768.572149488887,0.0,1.0
2016-01-26,48.6443,48.6443,48.6443,48.6443,22,41.266241069354,41.266241069354,41.266241069354,41.266241069354,25.9334160870483,0.0,1.0
2016-01-27,49.41,49.41,49.35,49.35,1657,41.9158045492849,41.9158045492849,41.8649049687758,41.8649049687758,1953.25774801087,0.0,1.0
2016-01-28,49.08,49.35,48.4675,48.4675,1706,41.6358568564846,41.8649049687758,41.1162569721204,41.1162569721204,2011.01853838657,0.0,1.0
2016-01-29,49.2,49.2,49.2,49.2,307,41.7376560175029,41.7376560175029,41.7376560175029,41.7376560175029,361.889033578357,0.0,1.0
2016-02-01,48.99,48.99,48.99,48.99,581,41.5595074857209,41.5595074857209,41.5595074857209,41.5595074857209,684.87794302614,0.0,1.0
2016-02-02,49.1899,49.1899,49.1899,49.1899,258,41.7290879214505,41.7290879214505,41.7290879214505,41.7290879214505,304.128243202658,0.0,1.0
2016-02-03,48.99,49.1999,48.99,49.1999,4318,41.5595074857209,41.7375711848687,41.5595074857209,41.7375711848687,5090.0223029034,0.0,1.0
2016-02-04,48.94,48.9499,48.91,48.91,409,41.5170911686299,41.5254895994139,41.4916413783753,41.4916413783753,482.125780891035,0.0,1.0
2016-02-05,49.39,50.57,49.2,49.2,432,41.8988380224485,42.8998631057952,41.7376560175029,41.7376560175029,509.237988618404,0.0,1.0
2016-02-08,49.6299,49.6299,49.6299,49.6299,394,42.102351511851,42.102351511851,42.102351511851,42.102351511851,464.443906286229,0.0,1.0
2016-02-09,49.64,49.74,48.6201,48.6201,1495,42.1109196079033,42.1957522420852,41.245711571882,41.245711571882,1762.29350227897,0.0,1.0
2016-02-10,48.9,49.248,48.9,49.248,3061,41.4831581149571,41.7783756819102,41.4831581149571,41.7783756819102,3608.28121102069,0.0,1.0
2016-02-11,49.76,49.76,49.71,49.71,921,42.2127187689216,42.2127187689216,42.1703024518307,42.1703024518307,1085.66710073507,0.0,1.0
2016-02-12,49.6685,49.6685,49.6685,49.6685,282,42.1350969086452,42.1350969086452,42.1350969086452,42.1350969086452,332.419242570347,0.0,1.0
2016-02-16,48.49,48.49,48.49,48.49,288,41.1353443148113,41.1353443148113,41.1353443148113,41.1353443148113,339.491992412269,0.0,1.0
2016-02-17,48.7515,49.0999,48.75,48.7501,764,41.357181653197,41.6527385506868,41.3559091636843,41.3559939963185,900.59681320477,0.0,1.0
2016-02-18,48.7515,48.7515,48.7515,48.7515,0,41.357181653197,41.357181653197,41.357181653197,41.357181653197,0,0.0,1.0
2016-02-19,49.1262,49.25,49.1262,49.25,321,41.6750495334766,41.7800723345939,41.6750495334766,41.7800723345939,378.392116542842,0.0,1.0
2016-02-22,48.7499,48.75,48.74,48.75,352,41.3558243310501,41.3559091636843,41.3474259002661,41.3559091636843,414.934657392773,0.0,1.0
2016-02-23,48.9627,48.9627,48.9627,48.9627,183,41.5363481765892,41.5363481765892,41.5363481765892,41.5363481765892,215.718870178629,0.0,1.0
2016-02-24,49.2099,49.2099,49.2099,49.2099,356,41.7460544482869,41.7460544482869,41.7460544482869,41.7460544482869,419.649823954055,0.0,1.0
2016-02-25,48.989,48.989,48.8981,48.8982,591,41.5586591593791,41.5586591593791,41.4815462949077,41.4816311275419,696.665859429344,0.0,1.0
2016-02-26,48.3843,48.4,48.3843,48.4,775,41.045676220481,41.0589949440476,41.045676220481,41.0589949440476,913.563521248294,0.0,1.0
2016-02-29,48.6,48.6015,48.6,48.6015,416,41.2286602124114,41.2299327019241,41.2286602124114,41.2299327019241,490.377322373278,0.0,1.0
2016-03-01,48.4928,48.589,47.62,47.62,1608,41.1377196285684,41.2193286226514,40.3973003974286,40.3973003974286,1895.49695763517,0.0,1.0
2016-03-02,47.57,48.52,47.5,48.52,3225,40.3548840803377,41.1607941050659,40.2955012364103,41.1607941050659,3801.60304003322,0.0,1.0
2016-03-03,48.39,48.4509,48.385,48.425,957,41.0505116806294,41.1021747548462,41.0462700489203,41.080203102593,1128.1035997866,0.0,1.0
2016-03-04,48.39,48.39,48.39,48.39,13,41.0505116806294,41.0505116806294,41.0505116806294,41.0505116806294,15.3242913241649,0.0,1.0
2016-03-07,47.331,48.28,47.331,48.03,50150,40.1521340846429,40.9571957830293,40.1521340846429,40.7451141975745,59116.400762067,0.0,1.0
2016-03-08,48.3199,48.3199,48.2546,48.2546,891,40.9910440040678,40.9910440040678,40.9356482939471,40.9356482939471,1050.30335152546,0.0,1.0
2016-03-09,48.3099,48.3099,47.26,48.26,2071,40.9825607406497,40.9825607406497,40.0919029143737,40.9402292561929,2441.2774871035,0.0,1.0
2016-03-10,48.38,48.479,47.3308,47.365,1533,41.0420284172112,41.1260127250513,40.1519644193745,40.1809771802647,1807.08758461114,0.0,1.0
2016-03-11,48.01,48.04,48.01,48.03,875,40.7281476707381,40.7535974609927,40.7281476707381,40.7451141975745,1031.44268528033,0.0,1.0
2016-03-14,48.01,48.01,48.01,48.01,66,40.7281476707381,40.7281476707381,40.7281476707381,40.7281476707381,77.800248261145,0.0,1.0
2016-03-15,48.05,48.05,48.05,48.05,614,40.7620807244109,40.7620807244109,40.7620807244109,40.7620807244109,723.778067156712,0.0,1.0
2016-03-16,48.52,48.52,48.04,48.06,536,41.1607941050659,41.1607941050659,40.7535974609927,40.770563987829,631.832319211723,0.0,1.0
2016-03-17,46.97,48.0,46.97,48.0,819,39.8458882752462,40.7196644073199,39.8458882752462,40.7196644073199,965.43035342239,0.0,1.0
2016-03-18,47.925,47.928,47.8409,47.8409,400,40.6560399316835,40.6585849107089,40.5846956863365,40.5846956863365,471.516656128151,0.0,1.0
2016-03-21,47.925,47.925,47.925,47.925,32,40.6560399316835,40.6560399316835,40.6560399316835,40.6560399316835,37.7213324902521,0.0,1.0
2016-03-22,47.3,47.3001,47.3,47.3001,240,40.1258359680465,40.1259208006807,40.1258359680465,40.1259208006807,282.909993676891,0.0,1.0
2016-03-23,47.3,47.3,47.3,47.3,0,40.1258359680465,40.1258359680465,40.1258359680465,40.1258359680465,0,0.0,1.0
2016-03-24,47.3,47.3,47.3,47.3,86,40.1258359680465,40.1258359680465,40.1258359680465,40.1258359680465,101.376081067553,0.0,1.0
2016-03-28,47.8549,47.9099,47.7,47.7,1677,40.5965722551219,40.643230203922,40.4651665047742,40.4651665047742,1976.83358081728,0.0,1.0
2016-03-29,47.8994,47.8994,46.85,46.85,789,40.6343227773329,40.6343227773329,39.7440891142279,39.7440891142279,930.066604212779,0.0,1.0
2016-03-30,46.91,47.067,46.91,46.9101,778,39.794988694737,39.9281759304026,39.794988694737,39.7950735273712,917.099896169255,0.0,1.0
2016-03-31,47.071,47.072,47.07,47.07,455,39.9315692357699,39.9324175621117,39.9307209094281,39.9307209094281,536.350196345773,0.0,1.0
2016-04-01,48.1356,48.1356,48.1356,48.1356,599,40.8346974592706,40.8346974592706,40.8346974592706,40.8346974592706,706.096192551907,0.0,1.0
2016-04-04,47.4501,47.61,47.25,47.2776,4285,40.2531697519535,40.3888171340104,40.0834196509555,40.1068334579897,5051.12217877283,0.0,1.0
2016-04-05,47.4501,47.4501,47.4501,47.4501,65,40.2531697519535,40.2531697519535,40.2531697519535,40.2531697519535,76.6214566208247,0.0,1.0
2016-04-06,48.4658,48.466,48.3764,48.45,797,41.1148148173393,41.1149844826076,41.0389744423806,41.1014112611385,939.496937335342,0.0,1.0
2016-04-07,48.4658,48.4658,48.4658,48.4658,4,41.1148148173393,41.1148148173393,41.1148148173393,41.1148148173393,4.71516656128151,0.0,1.0
2016-04-08,48.2545,48.2545,47.41,47.6999,7524,40.9355634613129,40.9355634613129,40.2191518656466,40.46508167214,8869.22830177053,0.0,1.0
2016-04-11,47.75,48.05,47.6,47.69,4191,40.5075828218651,40.7620807244109,40.3803338705922,40.456683241356,4940.31576458271,0.0,1.0
2016-04-12,47.242,47.25,47.242,47.25,537,40.076633040221,40.0834196509555,40.076633040221,40.0834196509555,633.011110852043,0.0,1.0
2016-04-13,47.979,47.979,47.979,47.979,178,40.7018495541417,40.7018495541417,40.7018495541417,40.7018495541417,209.824911977028,0.0,1.0
2016-04-14,47.7907,47.7907,47.25,47.3999,2403,40.5421097039771,40.5421097039771,40.0834196509555,40.2105837695942,2832.63631168988,0.0,1.0
2016-04-15,47.7907,47.7907,47.7907,47.7907,0,40.5421097039771,40.5421097039771,40.5421097039771,40.5421097039771,0,0.0,1.0
2016-04-18,46.9215,46.9215,46.9215,46.9215,270,39.8047444476679,39.8047444476679,39.8047444476679,39.8047444476679,318.273742886503,0.0,1.0
2016-04-19,47.81,47.81,46.7901,47.1952,42674,40.5584824023743,40.5584824023743,39.6932743663529,40.0369313674238,50303.7544590318,0.0,1.0
2016-04-20,46.9055,46.9055,46.9055,46.9055,193,39.7911712261988,39.7911712261988,39.7911712261988,39.7911712261988,227.506786581833,0.0,1.0
2016-04-21,47.0999,47.0999,47.0999,47.0999,151,39.9560858670485,39.9560858670485,39.9560858670485,39.9560858670485,177.997537688377,0.0,1.0
2016-04-22,47.3,47.63,46.6766,47.3,1245,40.1258359680465,40.4057836608468,39.5969893265564,40.1258359680465,1467.59559219887,0.0,1.0
2016-04-25,47.3,47.3,47.3,47.3,78,40.1258359680465,40.1258359680465,40.1258359680465,40.1258359680465,91.9457479449895,0.0,1.0
2016-04-26,47.3,47.3,47.3,47.3,32,40.1258359680465,40.1258359680465,40.1258359680465,40.1258359680465,37.7213324902521,0.0,1.0
2016-04-27,47.2531,47.2531,47.2531,47.2531,229,40.0860494626152,40.0860494626152,40.0860494626152,40.0860494626152,269.943285633367,0.0,1.0
2016-04-28,46.93,47.0,46.8,47.0,1224,39.8119552215734,39.8713380655007,39.7016727971369,39.8713380655007,1442.84096775214,0.0,1.0
2016-04-29,47.7991,47.889,47.789,47.7891,1455,40.5492356452484,40.625500183378,40.5406675491961,40.5407523818302,1715.14183666615,0.0,1.0
2016-05-02,47.7991,47.7991,47.7991,47.7991,82,40.5492356452484,40.5492356452484,40.5492356452484,40.5492356452484,96.6609145062712,0.0,1.0
2016-05-03,47.7991,47.7991,47.7991,47.7991,43,40.5492356452484,40.5492356452484,40.5492356452484,40.5492356452484,50.6880405337764,0.0,1.0
2016-05-04,47.229,48.049,47.229,48.049,2773,40.0656047977773,40.761232398069,40.0656047977773,40.761232398069,3268.78921860842,0.0,1.0
2016-05-05,47.3,47.9799,47.3,47.9799,2517,40.1258359680465,40.7026130478493,40.1258359680465,40.7026130478493,2967.01855868639,0.0,1.0
2016-05-06,47.5,47.9766,47.005,47.005,1605,40.2955012364103,40.6998135709213,39.8755796972098,39.8755796972098,1891.96058271421,0.0,1.0
2016-05-09,47.5,47.5,47.5,47.5,0,40.2955012364103,40.2955012364103,40.2955012364103,40.2955012364103,0,0.0,1.0
2016-05-10,47.792,47.792,47.792,47.792,194,40.5432125282215,40.5432125282215,40.5432125282215,40.5432125282215,228.685578222154,0.0,1.0
2016-05-11,48.07,48.07,48.0242,48.0242,1654,40.7790472512472,40.7790472512472,40.7401939047919,40.7401939047919,1949.72137308991,0.0,1.0
2016-05-12,47.9,48.0,47.9,48.0,1038,40.634831773138,40.7196644073199,40.634831773138,40.7196644073199,1223.58572265255,0.0,1.0
2016-05-13,47.9,47.9,47.9,47.9,25,40.634831773138,40.634831773138,40.634831773138,40.634831773138,29.4697910080095,0.0,1.0
2016-05-16,47.9,47.9,47.9,47.9,12,40.634831773138,40.634831773138,40.634831773138,40.634831773138,14.1454996838445,0.0,1.0
2016-05-17,47.84,47.84,47.84,47.84,1018,40.5839321926288,40.5839321926288,40.5839321926288,40.5839321926288,1200.00988984615,0.0,1.0
2016-05-18,47.72,47.72,47.5714,47.5714,660,40.4821330316105,40.4821330316105,40.3560717372162,40.3560717372162,778.002482611451,0.0,1.0
2016-05-19,46.6601,47.1751,46.6601,46.997,1387,39.5829919419164,40.0198800079533,39.5829919419164,39.8687930864753,1634.98400512437,0.0,1.0
2016-05-20,47.01,47.11,46.66,46.91,10722,39.8798213289189,39.9646539631008,39.5829071092822,39.794988694737,12639.0039675151,0.0,1.0
2016-05-23,46.9989,47.35,46.86,46.9,8157,39.8704049065247,40.1682522851374,39.7525723776461,39.7865054313188,9615.40341009334,0.0,1.0
2016-05-24,46.7001,47.3975,46.57,46.9795,37583,39.6169249955892,40.2085477863739,39.5065577385185,39.8539473754934,44302.5262181608,0.0,1.0
2016-05-25,46.9,47.25,46.44,46.7495,50819,39.7865054313188,40.0834196509555,39.396275314082,39.658832316875,59905.0123694414,0.0,1.0
2016-05-26,46.77,47.1001,46.42,46.9,1500,39.6762230068823,39.9562555323168,39.3793087872456,39.7865054313188,1768.18746048057,0.0,1.0
2016-05-27,46.85,46.85,46.5448,46.5448,403,39.7440891142279,39.7440891142279,39.4851799147047,39.4851799147047,475.053031049113,0.0,1.0
2016-05-31,46.6,47.18,46.22,46.7,2812,39.5320075287731,40.0240368070282,39.2096435188818,39.616840162955,3314.7620925809,0.0,1.0
2016-06-01,46.75,47.29,46.6999,46.6999,3235,39.6592564800459,40.1173527046283,39.6167553303208,39.6167553303208,3813.39095643643,0.0,1.0
2016-06-02,46.86,46.86,46.86,46.86,200,39.7525723776461,39.7525723776461,39.7525723776461,39.7525723776461,235.758328064076,0.0,1.0
2016-06-03,46.803,47.2099,46.76,46.76,846,39.7042177761624,40.0494017646486,39.6677397434641,39.6677397434641,997.25772771104,0.0,1.0
2016-06-06,47.621,47.621,47.621,47.621,352,40.3981487237704,40.3981487237704,40.3981487237704,40.3981487237704,414.934657392774,0.0,1.0
2016-06-07,47.621,47.621,47.621,47.621,68,40.3981487237704,40.3981487237704,40.3981487237704,40.3981487237704,80.1578315417859,0.0,1.0
2016-06-08,46.75,47.075,46.75,46.82,495,39.6592564800459,39.9349625411372,39.6592564800459,39.7186393239733,583.501861958589,0.0,1.0
2016-06-09,46.75,46.75,46.75,46.75,9,39.6592564800459,39.6592564800459,39.6592564800459,39.6592564800459,10.6091247628834,0.0,1.0
2016-06-10,48.0599,48.0599,47.1136,47.1136,420,40.7704791551949,40.7704791551949,39.9677079379314,39.9677079379314,495.092488934559,0.0,1.0
2016-06-13,48.1699,48.1699,47.25,47.45,2193,40.863795052795,40.863795052795,40.0834196509555,40.2530849193194,2585.09006722259,0.0,1.0
2016-06-14,47.5181,48.0717,47.5181,48.0717,570,40.3108559431972,40.7804894060283,40.3108559431972,40.7804894060283,671.911234982617,0.0,1.0
2016-06-15,48.0299,48.0299,47.9475,47.9475,319,40.7450293649403,40.7450293649403,40.6751272743744,40.6751272743744,376.034533262201,0.0,1.0
2016-06-16,48.1299,48.2392,48.12,48.2392,458,40.8298619991222,40.922584068283,40.8214635683382,40.922584068283,539.886571266734,0.0,1.0
2016-06-17,47.9816,47.9816,47.9816,47.9816,131,40.7040552026304,40.7040552026304,40.7040552026304,40.7040552026304,154.42170488197,0.0,1.0
2016-06-20,47.8549,47.8549,47.4,47.4,392,40.5965722551219,40.5965722551219,40.2106686022284,40.2106686022284,462.086323005589,0.0,1.0
2016-06-21,47.6602,47.6602,46.6901,46.6901,840,40.4314031163698,40.4314031163698,39.608441732171,39.608441732171,990.184977869117,0.0,1.0
2016-06-22,46.73,47.4804,46.625,46.625,6344,39.6422899532096,40.2788740401107,39.5532156873185,39.5532156873185,7478.25416619248,0.0,1.0
2016-06-23,46.73,46.73,46.73,46.73,92,39.6422899532096,39.6422899532096,39.6422899532096,39.6422899532096,108.448830909475,0.0,1.0
2016-06-24,46.92,47.465,46.92,46.98,1837,39.8034719581552,40.2658098144466,39.8034719581552,39.8543715386644,2165.44024326854,0.0,1.0
2016-06-27,47.9395,47.9395,47.9395,47.9395,1415,40.6683406636398,40.6683406636398,40.6683406636398,40.6683406636398,1667.99017105334,0.0,1.0
2016-06-28,47.2,47.9099,47.2,47.9099,768,40.0410033338646,40.643230203922,40.0410033338646,40.643230203922,905.311979766051,0.0,1.0
2016-06-29,47.9303,47.9303,47.045,47.045,384,40.6605360612951,40.6605360612951,39.9095127508826,39.9095127508826,452.655989883026,0.0,1.0
2016-06-30,47.9303,47.9303,47.9303,47.9303,94,40.6605360612951,40.6605360612951,40.6605360612951,40.6605360612951,110.806414190116,0.0,1.0
2016-07-01,47.93,47.93,47.93,47.93,278,40.6602815633926,40.6602815633926,40.6602815633926,40.6602815633926,327.704076009065,0.0,1.0
2016-07-05,47.45,48.05,47.16,47.71,4477,40.2530849193194,40.7620807244109,40.0070702801918,40.4736497681923,5277.45017371433,0.0,1.0
2016-07-06,47.6801,47.72,47.361,47.361,1040,40.448284810572,40.4821330316105,40.1775838748975,40.1775838748975,1225.94330593319,0.0,1.0
2016-07-07,47.8424,47.9099,47.31,47.46,9277,40.5859681758492,40.643230203922,40.1343192314647,40.2615681827376,10935.6500472522,0.0,1.0
2016-07-08,47.33,48.0,44.67,47.78,1365,40.1512857583011,40.7196644073199,37.8947376890621,40.5330326121197,1609.05058903732,0.0,1.0
2016-07-11,47.8904,48.02,47.597,48.02,1007,40.6266878402565,40.7366309341563,40.3777888915668,40.7366309341563,1187.04318180262,0.0,1.0
2016-07-12,47.8904,47.8904,47.8904,47.8904,90,40.6266878402565,40.6266878402565,40.6266878402565,40.6266878402565,106.091247628834,0.0,1.0
2016-07-13,47.8904,47.8904,47.8904,47.8904,0,40.6266878402565,40.6266878402565,40.6266878402565,40.6266878402565,0,0.0,1.0
2016-07-14,47.245,47.98,46.9501,46.9501,1340,40.0791780192464,40.7026978804835,39.829006581044,39.829006581044,1579.58079802931,0.0,1.0
2016-07-15,47.8499,47.9099,47.8499,47.9099,269,40.5923306234128,40.643230203922,40.5923306234128,40.643230203922,317.094951246182,0.0,1.0
2016-07-18,47.31,47.5623,47.31,47.5623,467,40.1343192314647,40.3483519675056,40.1343192314647,40.3483519675056,550.495696029617,0.0,1.0
2016-07-19,47.7451,47.89,47.297,47.297,1220,40.5034260227902,40.6263485097198,40.123290989021,40.123290989021,1438.12580119086,0.0,1.0
2016-07-20,47.7451,47.7451,47.7451,47.7451,44,40.5034260227902,40.5034260227902,40.5034260227902,40.5034260227902,51.8668321740967,0.0,1.0
2016-07-21,47.6,47.8,47.6,47.8,472,40.3803338705922,40.5499991389561,40.3803338705922,40.5499991389561,556.38965423122,0.0,1.0
2016-07-22,47.0,47.62,46.505,47.62,1606,39.8713380655007,40.3973003974286,39.4514165263002,40.3973003974286,1893.13937435453,0.0,1.0
2016-07-25,46.871,47.62,46.64,47.62,806,39.7619039674061,40.3973003974286,39.5659405824458,40.3973003974286,950.106062098225,0.0,1.0
2016-07-26,46.6601,47.74,46.6601,47.0559,1290,39.5829919419164,40.4990995584469,39.5829919419164,39.9187595080084,1520.64121601329,0.0,1.0
2016-07-27,47.5724,47.6697,47.0558,47.65,2474,40.356920063558,40.439462216617,39.9186746753742,40.4227501876832,2916.33051815262,0.0,1.0
2016-07-28,46.77,47.64,46.76,47.64,873,39.6762230068823,40.414266924265,39.6677397434641,40.414266924265,1029.08510199969,0.0,1.0
2016-07-29,47.7199,47.7199,46.72,46.72,998,40.4820481989764,40.4820481989764,39.6338066897914,39.6338066897914,1176.43405703974,0.0,1.0
2016-08-01,47.16,47.68,46.67,46.67,1400,40.0070702801918,40.4481999779378,39.5913903727004,39.5913903727004,1650.30829644853,0.0,1.0
2016-08-02,47.16,47.16,47.16,47.16,175,40.0070702801918,40.0070702801918,40.0070702801918,40.0070702801918,206.288537056066,0.0,1.0
2016-08-03,47.68,47.68,47.25,47.6599,647,40.4481999779378,40.4481999779378,40.0834196509555,40.4311486184672,762.678191287285,0.0,1.0
2016-08-04,47.7698,47.7698,47.7698,47.7698,642,40.5243796834331,40.5243796834331,40.5243796834331,40.5243796834331,756.784233085684,0.0,1.0
2016-08-05,47.84,47.84,47.7,47.7,1547,40.5839321926288,40.5839321926288,40.4651665047742,40.4651665047742,1823.59066757563,0.0,1.0
2016-08-08,47.84,47.84,47.84,47.84,10,40.5839321926288,40.5839321926288,40.5839321926288,40.5839321926288,11.7879164032038,0.0,1.0
2016-08-09,47.84,47.84,47.84,47.84,81,40.5839321926288,40.5839321926288,40.5839321926288,40.5839321926288,95.4821228659508,0.0,1.0
2016-08-10,46.8,47.631,46.8,47.631,691,39.7016727971369,40.4066319871886,39.7016727971369,40.4066319871886,814.545023461382,0.0,1.0
2016-08-11,47.324,47.6199,46.66,46.785,3690,40.1461958002501,40.3972155647944,39.5829071092822,39.6889479020096,4349.74115278221,0.0,1.0
2016-08-12,47.324,47.324,47.324,47.324,105,40.1461958002501,40.1461958002501,40.1461958002501,40.1461958002501,123.77312223364,0.0,1.0
2016-08-15,47.324,47.324,47.324,47.324,72,40.1461958002501,40.1461958002501,40.1461958002501,40.1461958002501,84.8729981030674,0.0,1.0
2016-08-16,47.5,47.5762,47.5,47.5762,380,40.2955012364103,40.3601437036569,40.2955012364103,40.3601437036569,447.940823321744,0.0,1.0
2016-08-17,47.5,47.5,47.5,47.5,143,40.2955012364103,40.2955012364103,40.2955012364103,40.2955012364103,168.567204565814,0.0,1.0
2016-08-18,47.085,47.085,47.085,47.085,240,39.9434458045554,39.9434458045554,39.9434458045554,39.9434458045554,282.909993676891,0.0,1.0
2016-08-19,46.565,47.065,46.565,47.065,252,39.5023161068094,39.926479277719,39.5023161068094,39.926479277719,297.055493360736,0.0,1.0
2016-08-22,46.565,46.565,46.565,46.565,0,39.5023161068094,39.5023161068094,39.5023161068094,39.5023161068094,0,0.0,1.0
2016-08-23,48.5349,48.5349,48.5349,48.5349,107,41.173434167559,41.173434167559,41.173434167559,41.173434167559,126.130705514281,0.0,1.0
2016-08-24,47.555,47.555,47.555,47.555,108,40.3421591852104,40.3421591852104,40.3421591852104,40.3421591852104,127.309497154601,0.0,1.0
2016-08-25,47.555,47.555,47.555,47.555,50,40.3421591852104,40.3421591852104,40.3421591852104,40.3421591852104,58.9395820160189,0.0,1.0
2016-08-26,46.9752,46.9752,46.62,46.62,537,39.8502995722236,39.8502995722236,39.5489740556094,39.5489740556094,633.011110852044,0.0,1.0
2016-08-29,48.3999,48.3999,48.3999,48.3999,349,41.0589101114134,41.0589101114134,41.0589101114134,41.0589101114134,411.398282471812,0.0,1.0
2016-08-30,48.3621,48.3621,48.3621,48.3621,382,41.0268433756926,41.0268433756926,41.0268433756926,41.0268433756926,450.298406602385,0.0,1.0
2016-08-31,47.84,47.84,46.505,46.505,976,40.5839321926288,40.5839321926288,39.4514165263002,39.4514165263002,1150.50064095269,0.0,1.0
2016-09-01,47.84,47.84,47.84,47.84,0,40.5839321926288,40.5839321926288,40.5839321926288,40.5839321926288,0,0.0,1.0
2016-09-02,47.99,48.4873,47.99,48.4873,351,40.7111811439017,41.1330538336884,40.7111811439017,41.1330538336884,413.755865752453,0.0,1.0
2016-09-06,48.6508,48.6508,46.7401,46.7401,614,41.2717551905758,41.2717551905758,39.6508580492619,39.6508580492619,723.778067156713,0.0,1.0
2016-09-07,48.6508,48.6508,48.6508,48.6508,59,41.2717551905758,41.2717551905758,41.2717551905758,41.2717551905758,69.5487067789024,0.0,1.0
2016-09-08,48.6508,48.6508,48.6508,48.6508,40,41.2717551905758,41.2717551905758,41.2717551905758,41.2717551905758,47.1516656128152,0.0,1.0
2016-09-09,46.4501,47.94,46.4501,47.94,783,39.4048434101344,40.6687648268108,39.4048434101344,40.6687648268108,922.993854370857,0.0,1.0
2016-09-12,46.64,46.64,46.62,46.62,423,39.5659405824458,39.5659405824458,39.5489740556094,39.5489740556094,498.628863855521,0.0,1.0
2016-09-13,46.3812,47.925,46.2501,47.925,1177,39.346393725183,40.6560399316835,39.2351781417705,40.6560399316835,1387.43776065709,0.0,1.0
2016-09-14,46.5111,46.5111,44.12,44.12,504,39.4565913169853,39.4565913169853,37.4281582010615,37.4281582010615,594.110986721472,0.0,1.0
2016-09-15,46.24,46.24,46.24,46.24,144,39.2266100457182,39.2266100457182,39.2266100457182,39.2266100457182,169.745996206135,0.0,1.0
2016-09-16,47.34,47.34,46.39,46.39,610,40.1597690217193,40.1597690217193,39.353858996991,39.353858996991,719.062900595431,0.0,1.0
2016-09-19,47.34,47.34,47.34,47.34,119,40.1597690217193,40.1597690217193,40.1597690217193,40.1597690217193,140.276205198125,0.0,1.0
2016-09-20,47.34,47.34,47.34,47.34,54,40.1597690217193,40.1597690217193,40.1597690217193,40.1597690217193,63.6547485773004,0.0,1.0
2016-09-21,48.74,48.74,48.5446,48.5446,485,41.3474259002661,41.3474259002661,41.1816629330746,41.1816629330746,571.713945555384,0.0,1.0
2016-09-22,48.74,48.74,48.74,48.74,38,41.3474259002661,41.3474259002661,41.3474259002661,41.3474259002661,44.7940823321744,0.0,1.0
2016-09-23,47.0505,48.6807,46.87,46.87,1022,39.9141785457626,41.2971201481962,39.7610556410642,39.7610556410642,1204.72505640743,0.0,1.0
2016-09-26,47.0177,48.6421,47.0177,48.6421,617,39.8863534417509,41.264374751402,39.8863534417509,41.264374751402,727.314442077675,0.0,1.0
2016-09-27,48.3953,48.3953,48.3953,48.3953,388,41.055007810241,41.055007810241,41.055007810241,41.055007810241,457.371156444307,0.0,1.0
2016-09-28,48.3953,48.3953,48.3953,48.3953,36,41.055007810241,41.055007810241,41.055007810241,41.055007810241,42.4364990515337,0.0,1.0
2016-09-29,48.9999,48.9999,48.708,48.708,261,41.5679059165049,41.5679059165049,41.3202794573279,41.3202794573279,307.664618123619,0.0,1.0
2016-09-30,47.27,47.27,47.27,47.27,384,40.1003861777919,40.1003861777919,40.1003861777919,40.1003861777919,452.655989883026,0.0,1.0
2016-10-03,48.0,48.0,48.0,48.0,155,40.7196644073199,40.7196644073199,40.7196644073199,40.7196644073199,182.712704249659,0.0,1.0
2016-10-04,48.0,48.0,48.0,48.0,8,40.7196644073199,40.7196644073199,40.7196644073199,40.7196644073199,9.43033312256304,0.0,1.0
2016-10-05,48.0,48.0,48.0,48.0,1,40.7196644073199,40.7196644073199,40.7196644073199,40.7196644073199,1.17879164032038,0.0,1.0
2016-10-06,49.3199,49.3199,49.3199,49.3199,428,41.839370345887,41.839370345887,41.839370345887,41.839370345887,504.522822057123,0.0,1.0
2016-10-07,49.3199,49.3199,49.3199,49.3199,179,41.839370345887,41.839370345887,41.839370345887,41.839370345887,211.003703617348,0.0,1.0
2016-10-10,49.3199,49.3199,49.3199,49.3199,72,41.839370345887,41.839370345887,41.839370345887,41.839370345887,84.8729981030674,0.0,1.0
2016-10-11,49.3199,49.3199,49.3199,49.3199,168,41.839370345887,41.839370345887,41.839370345887,41.839370345887,198.036995573824,0.0,1.0
2016-10-12,48.9999,48.9999,48.71,48.71,295,41.5679059165049,41.5679059165049,41.3219761100115,41.3219761100115,347.743533894512,0.0,1.0
2016-10-13,48.91,48.91,48.91,48.91,158,41.4916413783753,41.4916413783753,41.4916413783753,41.4916413783753,186.24907917062,0.0,1.0
2016-10-14,47.5552,47.5552,47.5552,47.5552,186,40.3423288504787,40.3423288504787,40.3423288504787,40.3423288504787,219.255245099591,0.0,1.0
2016-10-17,48.5,48.5,48.5,48.5,184,41.1438275782295,41.1438275782295,41.1438275782295,41.1438275782295,216.89766181895,0.0,1.0
2016-10-18,47.51,47.51,47.36,47.36,1930,40.3039844998285,40.3039844998285,40.1767355485556,40.1767355485556,2275.06786581833,0.0,1.0
2016-10-19,47.51,47.51,47.51,47.51,0,40.3039844998285,40.3039844998285,40.3039844998285,40.3039844998285,0,0.0,1.0
2016-10-20,48.9291,48.9291,47.75,47.75,511,41.5078444115041,41.5078444115041,40.5075828218651,40.5075828218651,602.362528203714,0.0,1.0
2016-10-21,48.9291,48.9291,48.9291,48.9291,0,41.5078444115041,41.5078444115041,41.5078444115041,41.5078444115041,0,0.0,1.0
2016-10-24,47.322,48.9228,47.322,48.9228,780,40.1444991475665,41.5024999555506,40.1444991475665,41.5024999555506,919.457479449896,0.0,1.0
2016-10-25,47.322,47.322,47.322,47.322,60,40.1444991475665,40.1444991475665,40.1444991475665,40.1444991475665,70.7274984192228,0.0,1.0
2016-10-26,47.0626,47.0626,47.0626,47.0626,442,39.9244432944986,39.9244432944986,39.9244432944986,39.9244432944986,521.025905021608,0.0,1.0
2016-10-27,47.98,47.98,47.98,47.98,548,40.7026978804835,40.7026978804835,40.7026978804835,40.7026978804835,645.977818895568,0.0,1.0
2016-10-28,48.44,48.44,48.44,48.44,246,41.0929279977203,41.0929279977203,41.0929279977203,41.0929279977203,289.982743518814,0.0,1.0
2016-10-31,48.1609,48.17,48.1609,48.17,392,40.8561601157186,40.8638798854292,40.8561601157186,40.8638798854292,462.086323005589,0.0,1.0
2016-11-01,46.5,46.5,46.05,46.36,4463,39.4471748945912,39.4471748945912,39.0654280407725,39.3284092067365,5260.94709074985,0.0,1.0
2016-11-02,46.7258,46.785,46.7258,46.785,750,39.6387269825739,39.6889479020096,39.6387269825739,39.6889479020096,884.093730240285,0.0,1.0
2016-11-03,47.4014,47.4014,47.4014,47.4014,261,40.211856259107,40.211856259107,40.211856259107,40.211856259107,307.664618123619,0.0,1.0
2016-11-04,46.9316,47.3516,45.47,46.335,1258,39.8133125437203,40.1696096072844,38.5733987625174,39.307201048191,1482.91988352304,0.0,1.0
2016-11-07,47.62,47.62,47.62,47.62,427,40.3973003974286,40.3973003974286,40.3973003974286,40.3973003974286,503.344030416802,0.0,1.0
2016-11-08,47.4589,47.4589,45.879,45.879,689,40.2606350237616,40.2606350237616,38.9203642363214,38.9203642363214,812.18744018074,0.0,1.0
2016-11-09,45.8101,45.8101,45.65,45.65,1594,38.8619145513701,38.8619145513701,38.7260975040449,38.7260975040449,1878.99387467069,0.0,1.0
2016-11-10,47.4398,47.4398,45.65,45.6511,1395,40.2444319906328,40.2444319906328,38.7260975040449,38.7270306630209,1644.41433824693,0.0,1.0
2016-11-11,46.6627,46.99,45.768,45.768,1348,39.5851975904051,39.8628548020825,38.8262000123795,38.8262000123795,1589.01113115187,0.0,1.0
2016-11-14,46.6627,46.6627,46.6627,46.6627,90,39.5851975904051,39.5851975904051,39.5851975904051,39.5851975904051,106.091247628834,0.0,1.0
2016-11-15,47.4682,47.5399,45.5989,45.5989,782,40.2685244587405,40.3293494574489,38.6827480279779,38.6827480279779,921.815062730536,0.0,1.0
2016-11-16,47.4999,47.53,47.46,47.53,922,40.2954164037761,40.3209510266649,40.2615681827376,40.3209510266649,1086.84589237539,0.0,1.0
2016-11-17,47.4999,47.4999,47.4999,47.4999,70,40.2954164037761,40.2954164037761,40.2954164037761,40.2954164037761,82.5154148224266,0.0,1.0
2016-11-18,47.4999,47.4999,47.4999,47.4999,90,40.2954164037761,40.2954164037761,40.2954164037761,40.2954164037761,106.091247628834,0.0,1.0
2016-11-21,47.64,47.64,47.6099,47.6099,427,40.414266924265,40.414266924265,40.3887323013762,40.3887323013762,503.344030416802,0.0,1.0
2016-11-22,47.65,47.7199,47.459,47.7199,884,40.4227501876832,40.4820481989764,40.2607198563957,40.4820481989764,1042.05181004322,0.0,1.0
2016-11-23,47.72,47.73,47.6841,47.72,1872,40.4821330316105,40.4906162950287,40.4516781159392,40.4821330316105,2206.69795067975,0.0,1.0
2016-11-25,47.742,47.79,47.742,47.79,1403,40.5007962111306,40.5415158755379,40.5007962111306,40.5415158755379,1653.84467136949,0.0,1.0
2016-11-28,47.8699,47.8699,46.8997,46.8997,2095,40.6092971502492,40.6092971502492,39.7862509334163,39.7862509334163,2469.5684864712,0.0,1.0
2016-11-29,46.8402,46.8402,46.25,46.25,1192,39.735775516078,39.735775516078,39.2350933091364,39.2350933091364,1405.11963526189,0.0,1.0
2016-11-30,46.71,46.8492,46.71,46.8492,414,39.6253234263732,39.7434104531544,39.6253234263732,39.7434104531544,488.019739092637,0.0,1.0
2016-12-01,45.8587,45.8587,45.7901,45.7901,823,38.9031432115825,38.9031432115825,38.8449480245337,38.8449480245337,970.145519983673,0.0,1.0
2016-12-02,47.6506,47.6506,47.6506,47.6506,305,40.4232591834883,40.4232591834883,40.4232591834883,40.4232591834883,359.531450297716,0.0,1.0
2016-12-05,47.6506,47.6506,47.6506,47.6506,135,40.4232591834883,40.4232591834883,40.4232591834883,40.4232591834883,159.136871443251,0.0,1.0
2016-12-06,47.69,47.69,47.635,47.635,1084,40.456683241356,40.456683241356,40.4100252925559,40.4100252925559,1277.81013810729,0.0,1.0
2016-12-07,45.92,47.72,45.92,47.72,1267,38.955145616336,40.4821330316105,38.955145616336,40.4821330316105,1493.52900828592,0.0,1.0
2016-12-08,47.3875,47.85,45.93,47.85,19570,40.2000645229557,40.592415456047,38.9636288797542,40.592415456047,23068.9524010698,0.0,1.0
2016-12-09,46.1355,47.9399,46.1355,47.8708,784,39.1379599429981,40.6686799941766,39.1379599429981,40.6100606439569,924.172646011177,0.0,1.0
2016-12-12,47.8399,47.91,46.2498,47.843,1496,40.5838473599946,40.6433150365562,39.234923643868,40.5864771716543,1763.47229391929,0.0,1.0
2016-12-13,47.8117,47.8117,46.1089,46.2301,468,40.5599245571554,40.5599245571554,39.1153944623057,39.2182116149342,551.674487669937,0.0,1.0
2016-12-14,47.711,47.711,46.0209,46.2124,766,40.4744980945342,40.4744980945342,39.0407417442256,39.203196238684,902.95439648541,0.0,1.0
2016-12-15,47.644,47.7922,47.644,47.7922,613,40.4176602296323,40.5433821934899,40.4176602296323,40.5433821934899,722.599275516392,0.0,1.0
2016-12-16,46.6625,57.17,46.6625,57.17,878,39.5850279251368,48.4988169618016,39.5850279251368,48.4988169618016,1034.97906020129,0.0,1.0
2016-12-19,45.9814,47.79,45.9814,47.79,432,39.0072328537237,40.5415158755379,39.0072328537237,40.5415158755379,509.237988618404,0.0,1.0
2016-12-20,47.1,47.1,47.0906,47.0906,817,39.9561706996827,39.9561706996827,39.9481964320696,39.9481964320696,963.072770141749,0.0,1.0
2016-12-21,47.25,47.25,47.18,47.25,2028,40.0834196509555,40.0834196509555,40.0240368070282,40.0834196509555,2390.58944656973,0.0,1.0
2016-12-22,46.93,47.03,46.93,47.03,1066,39.8119552215734,39.8967878557553,39.8119552215734,39.8967878557553,1256.59188858152,0.0,1.0
2016-12-23,46.95,47.1,46.95,47.089,10018,39.8289217484098,39.9561706996827,39.8289217484098,39.9468391099226,11809.1346527296,0.0,1.0
2016-12-27,47.2,47.33,47.2,47.25,10705,40.0410033338646,40.1512857583011,40.0410033338646,40.0834196509555,12618.9645096297,0.0,1.0
2016-12-28,47.3499,47.3499,47.23,47.23,358,40.1681674525033,40.1681674525033,40.0664531241191,40.0664531241191,422.007407234695,0.0,1.0
2016-12-29,47.2189,47.3933,47.2142,47.3933,1913,40.0570367017249,40.2049848157382,40.0530495679184,40.2049848157382,2255.02840793289,0.0,1.0
2016-12-30,47.21,47.46,47.08,47.46,2071,40.0494865972828,40.2615681827376,39.9392041728463,40.2615681827376,2441.2774871035,0.0,1.0
2017-01-03,46.9199,46.92,46.91,46.91,1313,39.803387125521,39.8034719581552,39.794988694737,39.794988694737,1547.75342374066,0.0,1.0
2017-01-04,47.03,47.16,47.03,47.16,1574,39.8967878557553,40.0070702801918,39.8967878557553,40.0070702801918,1855.41804186428,0.0,1.0
2017-01-05,46.9455,46.95,46.9299,46.9299,795,39.8251042798716,39.8289217484098,39.8118703889392,39.8118703889392,937.139354054702,0.0,1.0
2017-01-06,46.9942,46.9942,46.9513,46.9513,304,39.8664177727182,39.8664177727182,39.8300245726541,39.8300245726541,358.352658657395,0.0,1.0
2017-01-09,46.7099,46.7099,46.7099,46.7099,889,39.625238593739,39.625238593739,39.625238593739,39.625238593739,1047.94576824482,0.0,1.0
2017-01-10,46.53,46.61,46.465,46.5653,1204,39.4726246848457,39.5404907921913,39.4174834726275,39.5025706047119,1419.26513494574,0.0,1.0
2017-01-11,46.6501,46.8099,46.6501,46.7899,1254,39.5745086784982,39.7100712279209,39.5745086784982,39.6931047010845,1478.20471696176,0.0,1.0
2017-01-12,46.99,46.99,46.87,46.87,2084,39.8628548020825,39.8628548020825,39.7610556410642,39.7610556410642,2456.60177842767,0.0,1.0
2017-01-13,46.99,46.99,46.99,46.99,72,39.8628548020825,39.8628548020825,39.8628548020825,39.8628548020825,84.8729981030674,0.0,1.0
2017-01-17,46.81,46.87,46.7562,46.84,2538,39.7101560605551,39.7610556410642,39.6645161033652,39.7356058508097,2991.77318313312,0.0,1.0
2017-01-18,46.421,46.46,46.407,46.407,817,39.3801571135874,39.4132418409184,39.368280544802,39.368280544802,963.072770141751,0.0,1.0
2017-01-19,46.4799,46.68,46.4799,46.67,2718,39.4301235351206,39.5998736361186,39.4301235351206,39.5913903727004,3203.95567839079,0.0,1.0
2017-01-20,46.5522,46.5522,46.5522,46.5522,219,39.4914575296341,39.4914575296341,39.4914575296341,39.4914575296341,258.155369230163,0.0,1.0
2017-01-23,46.4363,46.4363,46.3595,46.411,2351,39.3931365066173,39.3931365066173,39.3279850435656,39.3716738501693,2771.33914639321,0.0,1.0
2017-01-24,46.471,46.471,46.4501,46.4501,520,39.4225734306784,39.4225734306784,39.4048434101344,39.4048434101344,612.971652966597,0.0,1.0
2017-01-25,46.471,46.471,46.471,46.471,84,39.4225734306784,39.4225734306784,39.4225734306784,39.4225734306784,99.0184977869119,0.0,1.0
2017-01-26,46.73,46.73,46.73,46.73,408,39.6422899532096,39.6422899532096,39.6422899532096,39.6422899532096,480.946989250714,0.0,1.0
2017-01-27,46.49,46.66,46.49,46.66,481,39.438691631173,39.5829071092822,39.438691631173,39.5829071092822,566.998778994102,0.0,1.0
2017-01-30,46.1901,46.32,46.1901,46.2201,1440,39.1842785612614,39.2944761530637,39.1842785612614,39.209728351516,1697.45996206135,0.0,1.0
2017-01-31,46.219,46.2388,46.219,46.2388,795,39.20879519254,39.225592054108,39.20879519254,39.225592054108,937.139354054701,0.0,1.0
2017-02-01,46.286,46.286,46.286,46.286,363,39.2656330574419,39.2656330574419,39.2656330574419,39.2656330574419,427.901365436297,0.0,1.0
2017-02-02,46.3231,46.42,46.26,46.42,8439,39.2971059647233,39.3793087872456,39.2435765725546,39.3793087872456,9947.82265266369,0.0,1.0
2017-02-03,46.3231,46.3231,46.3231,46.3231,171,39.2971059647233,39.2971059647233,39.2971059647233,39.2971059647233,201.573370494785,0.0,1.0
2017-02-06,46.16,46.16,46.1458,46.16,597,39.1587439383726,39.1587439383726,39.1466977043188,39.1587439383726,703.738609271267,0.0,1.0
2017-02-07,45.9985,46.128,45.9985,46.128,2243,39.0217392341688,39.1315974954344,39.0217392341688,39.1315974954344,2644.02964923861,0.0,1.0
2017-02-08,46.16,46.24,46.0155,46.0155,4389,39.1587439383726,39.2266100457182,39.0361607819798,39.0361607819798,5173.71650936615,0.0,1.0
2017-02-09,46.34,46.399,46.34,46.399,460,39.3114426799001,39.3614939340674,39.3114426799001,39.3614939340674,542.244154547374,0.0,1.0
2017-02-10,46.5842,46.5842,46.5101,46.5101,1892,39.5186039725723,39.5186039725723,39.4557429906435,39.4557429906435,2230.27378348616,0.0,1.0
2017-02-13,46.4244,46.4399,46.37,46.37,449,39.3830414231496,39.3961904814478,39.3368924701547,39.3368924701547,529.277446503851,0.0,1.0
2017-02-14,46.4499,46.48,46.404,46.48,1483,39.404673744866,39.4302083677548,39.3657355657765,39.4302083677548,1748.14800259512,0.0,1.0
2017-02-15,46.48,46.53,46.43,46.53,2459,39.4302083677548,39.4726246848457,39.3877920506638,39.4726246848457,2898.64864354781,0.0,1.0
2017-02-16,46.48,46.48,46.48,46.48,129,39.4302083677548,39.4302083677548,39.4302083677548,39.4302083677548,152.064121601329,0.0,1.0
2017-02-17,46.35,46.48,46.1,46.48,1170,39.3199259433183,39.4302083677548,39.1078443578635,39.4302083677548,1379.18621917484,0.0,1.0
2017-02-21,46.505,46.63,46.505,46.63,562,39.4514165263002,39.5574573190276,39.4514165263002,39.5574573190276,662.480901860054,0.0,1.0
2017-02-22,46.2903,46.2903,46.2647,46.2647,254,39.2692808607117,39.2692808607117,39.2475637063611,39.2475637063611,299.413076641376,0.0,1.0
2017-02-23,46.6,46.68,46.6,46.68,285,39.5320075287731,39.5998736361186,39.5320075287731,39.5998736361186,335.955617491308,0.0,1.0
2017-02-24,48.0,48.0,46.12,46.12,1624,40.7196644073199,40.7196644073199,39.1248108846999,39.1248108846999,1914.3576238803,0.0,1.0
2017-02-27,46.78,46.8,46.78,46.8,379,39.6847062703005,39.7016727971369,39.6847062703005,39.7016727971369,446.762031681424,0.0,1.0
2017-02-28,48.59,48.59,46.4944,47.4797,1630,41.2201769489932,41.2201769489932,39.442424267077,40.2782802116714,1921.43037372222,0.0,1.0
2017-03-01,48.7452,48.859,48.7452,48.859,588,41.3518371972435,41.4483767349426,41.3518371972435,41.4483767349426,693.129484508384,0.0,1.0
2017-03-02,46.69,46.87,46.69,46.87,1150,39.6083568995368,39.7610556410642,39.6083568995368,39.7610556410642,1355.61038636844,0.0,1.0
2017-03-03,46.9,46.9,46.8799,46.8799,752,39.7865054313188,39.7865054313188,39.7694540718483,39.7694540718483,886.451313520926,0.0,1.0
2017-03-06,46.86,46.86,46.7699,46.84,1377,39.7525723776461,39.7525723776461,39.6761381742481,39.7356058508097,1623.19608872116,0.0,1.0
2017-03-07,46.6473,46.6473,46.6473,46.6473,193,39.5721333647411,39.5721333647411,39.5721333647411,39.5721333647411,227.506786581833,0.0,1.0
2017-03-08,46.3699,46.4506,46.3699,46.4506,475,39.3368076375205,39.4052675733053,39.3368076375205,39.4052675733053,559.92602915218,0.0,1.0
2017-03-09,47.74,47.81,47.74,47.81,328,40.4990995584469,40.5584824023743,40.4990995584469,40.5584824023743,386.643658025085,0.0,1.0
2017-03-10,46.35,47.29,45.71,47.25,12032,39.3199259433183,40.1173527046283,38.776997084554,40.0834196509555,14183.2210163348,0.0,1.0
2017-03-13,45.7003,45.7599,45.6115,45.6115,2742,38.7687683190384,38.8193285690108,38.6934369398848,38.6934369398848,3232.24667775848,0.0,1.0
2017-03-14,45.56,45.56,45.46,45.505,1146,38.6497481332811,38.6497481332811,38.5649154990992,38.6030901844811,1350.89521980716,0.0,1.0
2017-03-15,45.6918,45.6918,45.68,45.68,941,38.7615575451329,38.7615575451329,38.7515472942994,38.7515472942994,1109.24293354148,0.0,1.0
2017-03-16,45.7051,45.8,45.33,45.33,3355,38.7728402854791,38.8533464553177,38.4546330746627,38.4546330746627,3954.84595327487,0.0,1.0
2017-03-17,45.74,45.74,45.57,45.57,1209,38.8024468748086,38.8024468748086,38.6582313966993,38.6582313966993,1425.15909314734,0.0,1.0
2017-03-20,45.6627,45.6627,45.6627,45.6627,426,38.736871248586,38.736871248586,38.736871248586,38.736871248586,502.165238776481,0.0,1.0
2017-03-21,45.4987,45.6899,45.4987,45.6899,1598,38.5977457285276,38.7599457250834,38.5977457285276,38.7599457250834,1883.70904123197,0.0,1.0
2017-03-22,45.4885,45.49,45.44,45.45,1676,38.5890927998411,38.5903652893538,38.5479489722628,38.556432235681,1975.65478917695,0.0,1.0
2017-03-23,45.4885,45.4885,45.4885,45.4885,268,38.5890927998411,38.5890927998411,38.5890927998411,38.5890927998411,315.916159605861,0.0,1.0
2017-03-24,45.5599,45.56,45.5599,45.56,1192,38.649663300647,38.6497481332811,38.649663300647,38.6497481332811,1405.11963526189,0.0,1.0
2017-03-27,45.5,45.5,45.24,45.24,642,38.598848552772,38.598848552772,38.378283703899,38.378283703899,756.784233085683,0.0,1.0
2017-03-28,45.68,45.68,45.6474,45.65,698,38.7515472942994,38.7515472942994,38.7238918555561,38.7260975040449,822.796564943626,0.0,1.0
2017-03-29,45.7193,45.75,45.69,45.75,1542,38.7848865195329,38.8109301382268,38.7600305577176,38.8109301382268,1817.69670937403,0.0,1.0
2017-03-30,45.889,45.91,45.79,45.87,1876,38.9288474997396,38.9466623529178,38.8448631918995,38.9127292992451,2211.41311724103,0.0,1.0
2017-03-31,45.9109,45.94,45.9,45.9,470,38.9474258466255,38.9721121431724,38.9381790894997,38.9381790894997,554.032070950578,0.0,1.0
2017-04-03,45.7911,45.8489,45.76,45.76,1809,38.8457963508755,38.8948296134327,38.819413401645,38.819413401645,2132.43407733957,0.0,1.0
2017-04-04,45.96,45.96,45.8928,45.93,1348,38.9890786700088,38.9890786700088,38.9320711398386,38.9636288797542,1589.01113115187,0.0,1.0
2017-04-05,46.01,46.01,45.884,45.884,471,39.0314949870998,39.0314949870998,38.9246058680305,38.9246058680305,555.210862590898,0.0,1.0
2017-04-06,46.01,46.01,46.01,46.01,110,39.0314949870998,39.0314949870998,39.0314949870998,39.0314949870998,129.667080435242,0.0,1.0
2017-04-07,45.9994,46.08,45.93,45.93,1971,39.0225027278765,39.0908778310271,38.9636288797542,38.9636288797542,2323.39832307147,0.0,1.0
2017-04-10,45.9899,46.09,45.95,45.95,1689,39.0144436276292,39.0993610944453,38.9805954065906,38.9805954065906,1990.97908050112,0.0,1.0
2017-04-11,45.9047,45.9047,45.9047,45.9047,209,38.9421662233062,38.9421662233062,38.9421662233062,38.9421662233062,246.367452826959,0.0,1.0
2017-04-12,45.9,45.9,45.7799,45.7799,1871,38.9381790894997,38.9381790894997,38.8362950958472,38.8362950958472,2205.51915903943,0.0,1.0
2017-04-13,45.645,45.76,45.645,45.76,1611,38.7218558723358,38.819413401645,38.7218558723358,38.819413401645,1899.03333255613,0.0,1.0
2017-04-17,45.81,45.81,45.7699,45.77,1332,38.8618297187359,38.8618297187359,38.827811832429,38.8278966650632,1570.15046490675,0.0,1.0
2017-04-18,45.6899,45.78,45.55,45.78,1799,38.7599457250834,38.8363799284814,38.6412648698629,38.8363799284814,2120.64616093637,0.0,1.0
2017-04-19,45.7,45.7,45.7,45.7,215,38.7685138211358,38.7685138211358,38.7685138211358,38.7685138211358,253.440202668882,0.0,1.0
2017-04-20,45.85,45.85,45.6414,45.74,1684,38.8957627724087,38.8957627724087,38.7188018975052,38.8024468748086,1985.08512229952,0.0,1.0
2017-04-21,45.7384,45.87,45.7384,45.8053,1882,38.8010895526617,38.9127292992451,38.8010895526617,38.8578425849294,2218.48586708295,0.0,1.0
2017-04-24,45.96,45.96,45.96,45.96,252,38.9890786700088,38.9890786700088,38.9890786700088,38.9890786700088,297.055493360736,0.0,1.0
2017-04-25,45.761,45.761,45.71,45.71,231,38.8202617279868,38.8202617279868,38.776997084554,38.776997084554,272.300868914008,0.0,1.0
2017-04-26,45.761,45.761,45.761,45.761,0,38.8202617279868,38.8202617279868,38.8202617279868,38.8202617279868,0,0.0,1.0
2017-04-27,45.7987,45.81,45.7987,45.8099,1546,38.8522436310734,38.8618297187359,38.8522436310734,38.8617448861017,1822.41187593531,0.0,1.0
2017-04-28,45.8187,45.82,45.8187,45.82,636,38.8692101579098,38.8703129821541,38.8692101579098,38.8703129821541,749.711483243761,0.0,1.0
2017-05-01,45.6102,45.62,45.5172,45.5194,3182,38.6923341156405,38.7006477137903,38.6134397658513,38.6153060838033,3750.91499949944,0.0,1.0
2017-05-02,45.43,45.58,45.43,45.4401,7481,38.5394657088446,38.6667146601175,38.5394657088446,38.548033804897,8818.54026123677,0.0,1.0
2017-05-03,45.47,45.47,45.3513,45.3513,3000,38.5733987625174,38.5733987625174,38.4727024257435,38.4727024257435,3536.37492096114,0.0,1.0
2017-05-04,45.0599,45.1955,45.0599,45.1955,744,38.2255001297374,38.3405331816881,38.2255001297374,38.3405331816881,877.020980398362,0.0,1.0
2017-05-05,45.1612,45.26,45.1612,45.26,1007,38.3114355881637,38.3952502307354,38.3114355881637,38.3952502307354,1187.04318180262,0.0,1.0
2017-05-08,45.267,45.267,45.1352,45.1352,496,38.4011885151281,38.4011885151281,38.2893791032764,38.2893791032764,584.680653598909,0.0,1.0
2017-05-09,45.2486,45.2486,45.1942,45.22,725,38.3855793104387,38.3855793104387,38.3394303574437,38.3613171770626,854.623939232274,0.0,1.0
2017-05-10,45.57,45.6,45.39,45.39,2340,38.6582313966993,38.6836811869539,38.5055326551719,38.5055326551719,2758.37243834969,0.0,1.0
2017-05-11,45.63,45.63,45.44,45.44,2215,38.7091309772085,38.7091309772085,38.5479489722628,38.5479489722628,2611.02348330964,0.0,1.0
2017-05-12,45.65,45.65,45.65,45.65,289,38.7260975040449,38.7260975040449,38.7260975040449,38.7260975040449,340.670784052589,0.0,1.0
2017-05-15,45.8599,45.8599,45.8599,45.8599,331,38.9041612031927,38.9041612031927,38.9041612031927,38.9041612031927,390.180032946046,0.0,1.0
2017-05-16,45.8198,45.85,45.8198,45.85,534,38.8701433168858,38.8957627724087,38.8701433168858,38.8957627724087,629.474735931082,0.0,1.0
2017-05-17,45.5799,45.58,45.44,45.5741,3414,38.6666298274833,38.6667146601175,38.5479489722628,38.6617095347008,4024.39466005378,0.0,1.0
2017-05-18,45.5799,45.5799,45.5799,45.5799,113,38.6666298274833,38.6666298274833,38.6666298274833,38.6666298274833,133.203455356203,0.0,1.0
2017-05-19,45.5799,45.5799,45.5799,45.5799,277,38.6666298274833,38.6666298274833,38.6666298274833,38.6666298274833,326.525284368745,0.0,1.0
2017-05-22,45.93,45.93,45.91,45.91,1089,38.9636288797542,38.9636288797542,38.9466623529178,38.9466623529178,1283.70409630889,0.0,1.0
2017-05-23,45.95,45.95,45.95,45.95,527,38.9805954065906,38.9805954065906,38.9805954065906,38.9805954065906,621.22319444884,0.0,1.0
2017-05-24,46.01,46.01,45.9,45.9,779,39.0314949870998,39.0314949870998,38.9381790894997,38.9381790894997,918.278687809575,0.0,1.0
2017-05-25,45.9989,45.9989,45.9704,45.9704,1184,39.0220785647056,39.0220785647056,38.9979012639637,38.9979012639637,1395.68930213933,0.0,1.0
2017-05-26,46.0201,46.0338,45.94,45.9411,1121,39.0400630831521,39.0516851540351,38.9721121431724,38.9730453021484,1321.42542879915,0.0,1.0
2017-05-30,46.0068,46.0699,45.9805,46.0599,1527,39.0287803428059,39.0823097349747,39.0064693600161,39.0738264715565,1800.01483476922,0.0,1.0
2017-05-31,47.2,47.2,45.82,45.82,349,40.0410033338646,40.0410033338646,38.8703129821541,38.8703129821541,411.398282471812,0.0,1.0
2017-06-01,46.0124,46.0599,46.0124,46.0287,1349,39.0335309703201,39.0738264715565,39.0335309703201,39.0473586896918,1590.18992279219,0.0,1.0
2017-06-02,46.18,46.1983,46.0626,46.09,13377,39.175710465209,39.1912348372643,39.0761169526795,39.0993610944453,15768.6957725657,0.0,1.0
2017-06-05,45.96,46.05,45.95,45.96,11861,38.9890786700088,39.0654280407725,38.9805954065906,38.9890786700088,13981.64764584,0.0,1.0
2017-06-06,45.97,45.97,45.8115,45.96,3179,38.997561933427,38.997561933427,38.8631022082487,38.9890786700088,3747.37862457849,0.0,1.0
2017-06-07,45.8244,45.96,45.8244,45.96,1684,38.8740456180581,38.9890786700088,38.8740456180581,38.9890786700088,1985.08512229952,0.0,1.0
2017-06-08,45.8244,45.8244,45.8244,45.8244,112,38.8740456180581,38.8740456180581,38.8740456180581,38.8740456180581,132.024663715883,0.0,1.0
2017-06-09,46.002,46.002,46.002,46.002,378,39.0247083763652,39.0247083763652,39.0247083763652,39.0247083763652,445.583240041104,0.0,1.0
2017-06-12,46.02,46.03,45.87,46.03,2118,39.039978250518,39.0484615139361,38.9127292992451,39.0484615139361,2496.68069419856,0.0,1.0
2017-06-13,46.0084,46.0376,45.9769,46.0376,1395,39.0301376649529,39.054908794134,39.0034153851855,39.054908794134,1644.41433824693,0.0,1.0
2017-06-14,45.9187,45.9187,45.89,45.89,340,38.9540427920917,38.9540427920917,38.9296958260815,38.9296958260815,400.789157708929,0.0,1.0
2017-06-15,45.969,46.12,45.8882,46.12,1339,38.9967136070852,39.1248108846999,38.9281688386662,39.1248108846999,1578.40200638899,0.0,1.0
2017-06-16,46.0,46.02,45.86,45.86,1983,39.0230117236816,39.039978250518,38.9042460358269,38.9042460358269,2337.54382275531,0.0,1.0
2017-06-19,46.01,46.01,46.0,46.0,1733,39.0314949870998,39.0314949870998,39.0230117236816,39.0230117236816,2042.84591267522,0.0,1.0
2017-06-20,46.01,46.07,46.0047,46.0047,860,39.0314949870998,39.0823945676089,39.0269988574881,39.0269988574881,1013.76081067553,0.0,1.0
2017-06-21,46.11,46.11,45.95,46.08,2767,39.1163276212817,39.1163276212817,38.9805954065906,39.0908778310271,3261.71646876649,0.0,1.0
2017-06-22,46.13,46.13,46.0806,46.0806,719,39.1332941481181,39.1332941481181,39.0913868268322,39.0913868268322,847.551189390352,0.0,1.0
2017-06-23,45.9815,46.0547,45.9815,46.0547,521,39.0073176863579,39.0694151745791,39.0073176863579,39.0694151745791,614.150444606918,0.0,1.0
2017-06-26,46.22,46.22,46.17,46.17,872,39.2096435188818,39.2096435188818,39.1672272017908,39.1672272017908,1027.90631035937,0.0,1.0
2017-06-27,46.1824,46.1824,46.1824,46.1824,528,39.1777464484294,39.1777464484294,39.1777464484294,39.1777464484294,622.40198608916,0.0,1.0
2017-06-28,46.18,48.03,46.18,46.31,1056,39.175710465209,40.7451141975745,39.175710465209,39.2859928896455,1244.80397217832,0.0,1.0
2017-06-29,46.02,46.1199,45.9624,46.1199,967,39.039978250518,39.1247260520657,38.9911146532292,39.1247260520657,1139.89151618981,0.0,1.0
2017-06-30,45.88,45.9577,45.88,45.9577,411,38.9212125626633,38.9871275194226,38.9212125626633,38.9871275194226,484.483364171676,0.0,1.0
2017-07-03,45.84,45.9,45.84,45.9,1044,38.8872795089905,38.9381790894997,38.8872795089905,38.9381790894997,1230.65847249448,0.0,1.0
2017-07-05,45.755,45.82,45.755,45.78,2424,38.8151717699359,38.8703129821541,38.8151717699359,38.8363799284814,2857.3909361366,0.0,1.0
2017-07-06,45.81,45.81,45.7472,45.7472,1248,38.8618297187359,38.8618297187359,38.8085548244697,38.8085548244697,1471.13196711984,0.0,1.0
2017-07-07,45.7401,45.81,45.67,45.67,3193,38.8025317074428,38.8618297187359,38.7430640308812,38.7430640308812,3763.88170754297,0.0,1.0
2017-07-10,45.81,45.81,45.7134,45.7134,514,38.8618297187359,38.8618297187359,38.7798813941162,38.7798813941162,605.898903124676,0.0,1.0
2017-07-11,45.8058,45.8058,45.8058,45.8058,1114,38.8582667481003,38.8582667481003,38.8582667481003,38.8582667481003,1313.1738873169,0.0,1.0
2017-07-12,45.7713,45.92,45.7713,45.92,784,38.8289994893075,38.955145616336,38.8289994893075,38.955145616336,924.172646011178,0.0,1.0
2017-07-13,45.93,45.93,45.8297,45.8297,997,38.9636288797542,38.9636288797542,38.8785417476698,38.8785417476698,1175.25526539942,0.0,1.0
2017-07-14,45.8305,45.9,45.7908,45.9,1620,38.8792204087432,38.9381790894997,38.845541852973,38.9381790894997,1909.64245731902,0.0,1.0
2017-07-17,45.8447,45.9,45.8362,45.9,2326,38.8912666427971,38.9381790894997,38.8840558688916,38.9381790894997,2741.8693553852,0.0,1.0
2017-07-18,45.8788,45.8788,45.8224,45.825,1837,38.9201945710531,38.9201945710531,38.8723489653745,38.8745546138632,2165.44024326854,0.0,1.0
2017-07-19,45.8788,45.8788,45.8788,45.8788,8,38.9201945710531,38.9201945710531,38.9201945710531,38.9201945710531,9.43033312256303,0.0,1.0
2017-07-20,45.8495,45.8824,45.8495,45.8824,1030,38.8953386092378,38.9232485458836,38.8953386092378,38.9232485458836,1214.15538952999,0.0,1.0
2017-07-21,45.8495,45.8495,45.8495,45.8495,9,38.8953386092378,38.8953386092378,38.8953386092378,38.8953386092378,10.6091247628834,0.0,1.0
2017-07-24,45.8099,45.8099,45.735,45.735,543,38.8617448861017,38.8617448861017,38.7982052430995,38.7982052430995,640.083860693967,0.0,1.0
2017-07-25,46.0,46.0,45.8416,45.96,956,39.0230117236816,39.0230117236816,38.8886368311374,38.9890786700088,1126.92480814628,0.0,1.0
2017-07-26,45.8874,46.093,45.8874,46.093,329,38.9274901775927,39.1019060734708,38.9274901775927,39.1019060734708,387.822449665405,0.0,1.0
2017-07-27,45.8334,45.8334,45.8334,45.8334,492,38.8816805551345,38.8816805551345,38.8816805551345,38.8816805551345,579.965487037627,0.0,1.0
2017-07-28,45.7669,45.7727,45.7669,45.7727,1309,38.8252668534035,38.8301871461861,38.8252668534035,38.8301871461861,1543.03825717938,0.0,1.0
2017-07-31,45.76,45.76,45.6547,45.6547,1147,38.819413401645,38.819413401645,38.7300846378514,38.7300846378514,1352.07401144747,0.0,1.0
2017-08-01,45.76,45.76,45.76,45.76,88,38.819413401645,38.819413401645,38.819413401645,38.819413401645,103.733664348193,0.0,1.0
2017-08-02,45.7501,45.86,45.7501,45.86,2168,38.811014970861,38.9042460358269,38.811014970861,38.9042460358269,2555.62027621458,0.0,1.0
2017-08-03,45.94,45.94,45.836,45.9299,1273,38.9721121431724,38.9721121431724,38.8838862036232,38.9635440471201,1500.60175812784,0.0,1.0
2017-08-04,45.94,45.94,45.91,45.94,1062,38.9721121431724,38.9721121431724,38.9466623529178,38.9721121431724,1251.87672202024,0.0,1.0
2017-08-07,45.98,46.0,45.98,45.99,599,39.0060451968452,39.0230117236816,39.0060451968452,39.0145284602634,706.096192551907,0.0,1.0
2017-08-08,45.9118,45.9118,45.9118,45.9118,310,38.9481893403331,38.9481893403331,38.9481893403331,38.9481893403331,365.425408499318,0.0,1.0
2017-08-09,45.75,47.78,45.7395,47.78,1277,38.8109301382268,40.5330326121197,38.8020227116377,40.5330326121197,1505.31692468912,0.0,1.0
2017-08-10,45.75,45.75,45.75,45.75,163,38.8109301382268,38.8109301382268,38.8109301382268,38.8109301382268,192.143037372222,0.0,1.0
2017-08-11,45.6876,45.6876,45.64,45.64,208,38.7579945744973,38.7579945744973,38.7176142406267,38.7176142406267,245.188661186639,0.0,1.0
2017-08-14,45.7801,45.7801,45.7801,45.7801,148,38.8364647611155,38.8364647611155,38.8364647611155,38.8364647611155,174.461162767416,0.0,1.0
2017-08-15,45.7801,45.7801,45.7801,45.7801,126,38.8364647611155,38.8364647611155,38.8364647611155,38.8364647611155,148.527746680368,0.0,1.0
2017-08-16,46.0978,46.0978,45.87,45.87,1027,39.1059780399115,39.1059780399115,38.9127292992451,38.9127292992451,1210.61901460903,0.0,1.0
2017-08-17,45.86,45.86,45.86,45.86,513,38.9042460358269,38.9042460358269,38.9042460358269,38.9042460358269,604.720111484354,0.0,1.0
2017-08-18,45.8299,45.8299,45.64,45.64,451,38.8787114129381,38.8787114129381,38.7176142406267,38.7176142406267,531.635029784492,0.0,1.0
2017-08-21,45.67,45.82,45.67,45.82,1412,38.7430640308812,38.8703129821541,38.7430640308812,38.8703129821541,1664.45379613238,0.0,1.0
2017-08-22,45.8438,45.87,45.7908,45.8044,1767,38.8905031490894,38.9127292992451,38.845541852973,38.8570790912217,2082.92482844611,0.0,1.0
2017-08-23,45.79,45.7901,45.79,45.7901,993,38.8448631918995,38.8449480245337,38.8448631918995,38.8449480245337,1170.54009883814,0.0,1.0
2017-08-24,45.8903,45.8903,45.89,45.89,911,38.929950323984,38.929950323984,38.9296958260815,38.9296958260815,1073.87918433187,0.0,1.0
2017-08-25,45.93,45.99,45.86,45.96,1517,38.9636288797542,39.0145284602634,38.9042460358269,38.9890786700088,1788.22691836602,0.0,1.0
2017-08-28,45.9886,46.04,45.9799,46.04,937,39.0133408033848,39.0569447773543,39.005960364211,39.0569447773543,1104.5277669802,0.0,1.0
2017-08-29,46.03,46.03,46.02,46.02,1399,39.0484615139361,39.0484615139361,39.039978250518,39.039978250518,1649.12950480821,0.0,1.0
2017-08-30,46.059,46.1086,46.059,46.1086,252,39.0730629778489,39.1151399644031,39.0730629778489,39.1151399644031,297.055493360736,0.0,1.0
2017-08-31,46.09,46.09,46.04,46.04,315,39.0993610944453,39.0993610944453,39.0569447773543,39.0569447773543,371.31936670092,0.0,1.0
2017-09-01,46.25,46.25,46.19,46.23,1459,39.2350933091364,39.2350933091364,39.1841937286272,39.2181267823,1719.85700322743,0.0,1.0
2017-09-05,46.12,46.12,46.12,46.12,519,39.1248108846999,39.1248108846999,39.1248108846999,39.1248108846999,611.792861326276,0.0,1.0
2017-09-06,46.1685,46.1685,46.1685,46.1685,351,39.1659547122781,39.1659547122781,39.1659547122781,39.1659547122781,413.755865752453,0.0,1.0
2017-09-07,46.3299,46.3299,46.3299,46.3299,626,39.3028745838477,39.3028745838477,39.3028745838477,39.3028745838477,737.923566840558,0.0,1.0
2017-09-08,46.34,46.34,46.21,46.21,1656,39.3114426799001,39.3114426799001,39.2011602554636,39.2011602554636,1952.07895637055,0.0,1.0
2017-09-11,46.34,46.34,46.34,46.34,9,39.3114426799001,39.3114426799001,39.3114426799001,39.3114426799001,10.6091247628834,0.0,1.0
2017-09-12,46.4899,46.49,46.3399,46.34,1430,39.4386067985388,39.438691631173,39.3113578472659,39.3114426799001,1685.67204565814,0.0,1.0
2017-09-13,46.3599,46.37,46.2676,46.2974,3072,39.3283243741023,39.3368924701547,39.2500238527524,39.2753039777386,3621.24791906421,0.0,1.0
2017-09-14,46.2315,46.2834,46.2315,46.2834,508,39.2193992718127,39.2634274089531,39.2193992718127,39.2634274089531,598.826153282753,0.0,1.0
2017-09-15,46.39,46.39,46.39,46.39,253,39.353858996991,39.353858996991,39.353858996991,39.353858996991,298.234285001056,0.0,1.0
2017-09-18,46.41,46.43,46.2,46.2,877,39.3708255238274,39.3877920506638,39.1926769920454,39.1926769920454,1033.80026856097,0.0,1.0
2017-09-19,46.44,46.46,46.34,46.46,4342,39.396275314082,39.4132418409184,39.3114426799001,39.4132418409184,5118.31330227109,0.0,1.0
2017-09-20,46.5485,46.56,46.5485,46.56,455,39.4883187221694,39.4980744751003,39.4883187221694,39.4980744751003,536.350196345772,0.0,1.0
2017-09-21,46.4076,46.5,46.4076,46.5,743,39.3687895406071,39.4471748945912,39.3687895406071,39.4471748945912,875.842188758041,0.0,1.0
2017-09-22,46.4158,46.4158,46.3907,46.3907,790,39.37574581661,39.37574581661,39.3544528254303,39.3544528254303,931.245395853099,0.0,1.0
2017-09-25,46.555,46.62,46.555,46.61,1120,39.4938328433912,39.5489740556094,39.4938328433912,39.5404907921913,1320.24663715883,0.0,1.0
2017-09-26,46.3804,46.5,46.3804,46.449,915,39.3457150641096,39.4471748945912,39.3457150641096,39.4039102511584,1078.59435089315,0.0,1.0
2017-09-27,46.453,46.5185,46.4045,46.4531,698,39.4073035565257,39.4628689319148,39.3661597289474,39.4073883891598,822.796564943624,0.0,1.0
2017-09-28,46.4801,46.4801,46.4801,46.4801,397,39.430293200389,39.430293200389,39.430293200389,39.430293200389,467.98028120719,0.0,1.0
2017-09-29,46.4204,46.5,46.42,46.42,741,39.3796481177823,39.4471748945912,39.3793087872456,39.3793087872456,873.484605477402,0.0,1.0
2017-10-02,46.2813,46.31,46.2813,46.3,2075,39.2616459236353,39.2859928896455,39.2616459236353,39.2775096262273,2445.99265366479,0.0,1.0
2017-10-03,46.3,46.35,46.2035,46.34,1241,39.2775096262273,39.3199259433183,39.1956461342418,39.3114426799001,1462.88042563759,0.0,1.0
2017-10-04,46.4125,46.46,46.4121,46.46,4208,39.372946339682,39.4132418409184,39.3726070091452,39.4132418409184,4960.35522246815,0.0,1.0
2017-10-05,46.48,46.54,46.475,46.53,1163,39.4302083677548,39.4811079482639,39.4259667360457,39.4726246848457,1370.9346776926,0.0,1.0
2017-10-06,46.22,46.22,46.09,46.18,4859,39.2096435188818,39.2096435188818,39.0993610944453,39.175710465209,5727.74858031672,0.0,1.0
2017-10-09,46.3071,46.39,46.3,46.3,3908,39.2835327432542,39.353858996991,39.2775096262273,39.2775096262273,4606.71773037205,0.0,1.0
2017-10-10,46.6076,46.64,46.59,46.59,923,39.5384548089709,39.5659405824458,39.5235242653549,39.5235242653549,1088.02468401571,0.0,1.0
2017-10-11,46.6756,46.71,46.6756,46.71,573,39.5961410002146,39.6253234263732,39.5961410002146,39.6253234263732,675.447609903577,0.0,1.0
2017-10-12,46.43,46.585,46.43,46.585,3407,39.3877920506638,39.5192826336458,39.3877920506638,39.5192826336458,4016.14311857153,0.0,1.0
2017-10-13,46.6372,46.67,46.63,46.67,1720,39.5635652686887,39.5913903727004,39.5574573190276,39.5913903727004,2027.52162135106,0.0,1.0
2017-10-16,46.7599,46.7599,46.731,46.731,442,39.66765491083,39.66765491083,39.6431382795514,39.6431382795514,521.025905021607,0.0,1.0
2017-10-17,46.72,46.7308,46.6445,46.7308,554,39.6338066897914,39.642968614283,39.569758050984,39.642968614283,653.05056873749,0.0,1.0
2017-10-18,46.83,46.83,46.59,46.59,13181,39.7271225873915,39.7271225873915,39.5235242653549,39.5235242653549,15537.6526110629,0.0,1.0
2017-10-19,46.6,46.72,46.55,46.69,11426,39.5320075287731,39.6338066897914,39.4895912116821,39.6083568995368,13468.8732823006,0.0,1.0
2017-10-20,46.7826,46.7826,46.6,46.7,1336,39.6869119187892,39.6869119187892,39.5320075287731,39.616840162955,1574.86563146803,0.0,1.0
2017-10-23,46.77,48.55,46.77,48.55,1626,39.6762230068823,41.1862438953204,39.6762230068823,41.1862438953204,1916.71520716094,0.0,1.0
2017-10-24,46.8504,46.8504,46.7812,46.79,579,39.7444284447646,39.7444284447646,39.6857242619107,39.6931895337187,682.520359745499,0.0,1.0
2017-10-25,46.82,46.82,46.8134,46.82,603,39.7186393239733,39.7186393239733,39.7130403701173,39.7186393239733,710.811359113189,0.0,1.0
2017-10-26,46.82,46.82,46.82,46.82,103,39.7186393239733,39.7186393239733,39.7186393239733,39.7186393239733,121.415538952999,0.0,1.0
2017-10-27,47.01,47.01,46.92,46.92,462,39.8798213289189,39.8798213289189,39.8034719581552,39.8034719581552,544.601737828016,0.0,1.0
2017-10-30,47.0088,47.0088,46.9843,46.9843,758,39.8788033373087,39.8788033373087,39.8580193419342,39.8580193419342,893.524063362849,0.0,1.0
2017-10-31,47.11,47.11,47.11,47.11,330,39.9646539631008,39.9646539631008,39.9646539631008,39.9646539631008,389.001241305726,0.0,1.0
2017-11-01,46.88,47.34,46.88,47.19,12273,39.7695389044824,40.1597690217193,39.7695389044824,40.0325200704464,14467.309801652,0.0,1.0
2017-11-02,47.0777,47.0777,47.0227,47.07,725,39.9372530222601,39.9372530222601,39.89059507346,39.9307209094281,854.623939232275,0.0,1.0
2017-11-03,47.1576,47.1576,47.0259,47.0259,1114,40.0050342969714,40.0050342969714,39.8933097177539,39.8933097177539,1313.1738873169,0.0,1.0
2017-11-06,47.5053,47.52,47.291,47.35,1235,40.299997366022,40.3124677632467,40.1182010309701,40.1682522851374,1455.80767579567,0.0,1.0
2017-11-07,47.24,47.2902,47.2001,47.2001,1085,40.0749363875373,40.1175223698967,40.0410881664988,40.0410881664988,1278.98892974761,0.0,1.0
2017-11-08,47.34,47.34,47.24,47.2705,888,40.1597690217193,40.1597690217193,40.0749363875373,40.1008103409628,1046.7669766045,0.0,1.0
2017-11-09,47.35,47.35,47.11,47.33,3437,40.1682522851374,40.1682522851374,39.9646539631008,40.1512857583011,4051.50686778115,0.0,1.0
2017-11-10,47.26,47.26,46.99,46.99,2554,40.0919029143737,40.0919029143737,39.8628548020825,39.8628548020825,3010.63384937825,0.0,1.0
2017-11-13,47.15,47.2,46.9601,47.12,2061,39.9985870167736,40.0410033338646,39.8374898444621,39.973137226519,2429.4895707003,0.0,1.0
2017-11-14,47.05,47.52,47.05,47.52,885,39.9137543825917,40.3124677632467,39.9137543825917,40.3124677632467,1043.23060168354,0.0,1.0
2017-11-15,46.86,46.97,46.86,46.97,1666,39.7525723776461,39.8458882752462,39.7525723776461,39.8458882752462,1963.86687277375,0.0,1.0
2017-11-16,46.9162,46.9162,46.9162,46.9162,249,39.8002483180563,39.8002483180563,39.8002483180563,39.8002483180563,293.519118439774,0.0,1.0
2017-11-17,46.9823,47.07,46.9406,47.07,906,39.8563226892505,39.9307209094281,39.8209474807967,39.9307209094281,1067.98522613026,0.0,1.0
2017-11-20,46.94,46.95,46.92,46.92,658,39.8204384849916,39.8289217484098,39.8034719581552,39.8034719581552,775.644899330809,0.0,1.0
2017-11-21,47.1,47.1481,47.1,47.1481,1863,39.9561706996827,39.9969751967242,39.9561706996827,39.9969751967242,2196.08882591686,0.0,1.0
2017-11-22,47.19,47.19,47.11,47.15,2153,40.0325200704464,40.0325200704464,39.9646539631008,39.9985870167736,2537.93840160978,0.0,1.0
2017-11-24,47.2458,47.2458,47.2458,47.2458,166,40.0798566803199,40.0798566803199,40.0798566803199,40.0798566803199,195.679412293183,0.0,1.0
2017-11-27,47.2299,47.2299,47.2299,47.2299,424,40.066368291485,40.066368291485,40.066368291485,40.066368291485,499.80765549584,0.0,1.0
2017-11-28,47.1588,47.27,47.1588,47.24,429,40.0060522885816,40.1003861777919,40.0060522885816,40.0749363875373,505.701613697443,0.0,1.0
2017-11-29,47.25,47.44,47.18,47.44,3593,40.0834196509555,40.2446016559012,40.0240368070282,40.2446016559012,4235.39836367113,0.0,1.0
2017-11-30,47.14,47.14,47.14,47.14,481,39.9901037533554,39.9901037533554,39.9901037533554,39.9901037533554,566.998778994103,0.0,1.0
2017-12-01,47.33,47.33,47.33,47.33,242,40.1512857583011,40.1512857583011,40.1512857583011,40.1512857583011,285.267576957532,0.0,1.0
2017-12-04,47.1025,47.19,47.1001,47.19,2237,39.9582915155372,40.0325200704464,39.9562555323168,40.0325200704464,2636.95689939669,0.0,1.0
2017-12-05,46.975,46.975,46.965,46.965,1650,39.8501299069553,39.8501299069553,39.8416466435371,39.8416466435371,1945.00620652862,0.0,1.0
2017-12-06,46.7,46.7001,46.68,46.68,1119,39.616840162955,39.6169249955892,39.5998736361186,39.5998736361186,1319.0678455185,0.0,1.0
2017-12-07,46.8816,46.9378,46.8664,46.8664,1295,39.7708962266293,39.8185721670396,39.7580016662337,39.7580016662337,1526.53517421489,0.0,1.0
2017-12-08,47.23,47.24,47.23,47.24,652,40.0664531241191,40.0749363875373,40.0664531241191,40.0749363875373,768.572149488888,0.0,1.0
2017-12-11,47.49,47.49,47.49,47.49,258,40.2870179729921,40.2870179729921,40.2870179729921,40.2870179729921,304.128243202658,0.0,1.0
2017-12-12,47.36,47.36,47.36,47.36,159,40.1767355485556,40.1767355485556,40.1767355485556,40.1767355485556,187.427870810941,0.0,1.0
2017-12-13,47.23,47.47,47.23,47.47,5101,40.0664531241191,40.2700514461557,40.0664531241191,40.2700514461557,6013.01615727426,0.0,1.0
2017-12-14,47.19,47.19,47.19,47.19,1137,40.0325200704464,40.0325200704464,40.0325200704464,40.0325200704464,1340.28609504427,0.0,1.0
2017-12-15,47.25,47.41,47.25,47.41,538,40.0834196509555,40.2191518656466,40.0834196509555,40.2191518656466,634.189902492365,0.0,1.0
2017-12-18,47.48,47.48,47.4,47.4,763,40.2785347095739,40.2785347095739,40.2106686022284,40.2106686022284,899.41802156445,0.0,1.0
2017-12-19,47.54,47.54,47.43,47.43,588,40.3294342900831,40.3294342900831,40.236118392483,40.236118392483,693.129484508383,0.0,1.0
2017-12-20,47.62,47.69,47.6,47.6,1400,40.3973003974286,40.456683241356,40.3803338705922,40.3803338705922,1650.30829644853,0.0,1.0
2017-12-21,47.35,47.37,47.18,47.26,2204,40.4979967342026,40.5151025406373,40.3525973795074,40.4210206052463,2576.90277089344,0.3887,1.0
2017-12-22,47.22,47.22,47.14,47.14,1276,40.3868089923769,40.3868089923769,40.318385766638,40.318385766638,1491.89107788567,0.0,1.0
2017-12-26,47.64,47.64,47.52,47.52,509,40.746030927506,40.746030927506,40.6433960888977,40.6433960888977,595.119560065681,0.0,1.0
2017-12-27,47.58,47.59,47.43,47.43,974,40.6947135082018,40.7032664114192,40.5664199599414,40.5664199599414,1138.79460020427,0.0,1.0
2017-12-28,47.6,47.6,47.53,47.6,989,40.7118193146366,40.7118193146366,40.651948992115,40.7118193146366,1156.33250472487,0.0,1.0
2017-12-29,47.62,48.1,47.62,48.1,1708,40.7289251210713,41.1394644755046,40.7289251210713,41.1394644755046,1996.98272807894,0.0,1.0
2018-01-02,47.46,47.58,47.46,47.58,981,40.5920786695935,40.6947135082018,40.5920786695935,40.6947135082018,1146.97895564722,0.0,1.0
2018-01-03,47.73,47.83,47.73,47.75,2422,40.8230070564623,40.9085360886359,40.8230070564623,40.840112862897,2831.78698325948,0.0,1.0
2018-01-04,47.95,48.06,47.85,47.86,7919,41.0111709272442,41.1052528626352,40.9256418950706,40.9341947982879,9258.8443932419,0.0,1.0
2018-01-05,48.01,48.01,47.82,47.82,7467,41.0624883465483,41.0624883465483,40.8999831854185,40.8999831854185,8730.36887035451,0.0,1.0
2018-01-08,48.01,48.01,48.01,48.01,180,41.0624883465483,41.0624883465483,41.0624883465483,41.0624883465483,210.454854247196,0.0,1.0
2018-01-09,48.3,48.3,48.3,48.3,891,41.3105225398518,41.3105225398518,41.3105225398518,41.3105225398518,1041.75152852362,0.0,1.0
2018-01-10,48.25,48.25,48.18,48.18,1698,41.267758023765,41.267758023765,41.2078877012435,41.2078877012435,1985.29079173188,0.0,1.0
2018-01-11,48.42,48.49,48.42,48.46,572,41.4131573784601,41.4730277009817,41.4131573784601,41.4473689913296,668.7787590522,0.0,1.0
2018-01-12,48.42,48.42,48.42,48.42,250,41.4131573784601,41.4131573784601,41.4131573784601,41.4131573784601,292.298408676661,0.0,1.0
2018-01-16,48.57,48.57,48.55,48.55,771,41.5414509267206,41.5414509267206,41.5243451202858,41.5243451202858,901.44829235882,0.0,1.0
2018-01-17,48.73,48.73,48.57,48.61,2670,41.6782973781983,41.6782973781983,41.5414509267206,41.57566253959,3121.74700466674,0.0,1.0
2018-01-18,48.72,48.79,48.72,48.73,1621,41.669744474981,41.7296147975025,41.669744474981,41.6782973781983,1895.26288185946,0.0,1.0
2018-01-19,48.65,48.65,48.64,48.64,1245,41.6098741524594,41.6098741524594,41.6013212492421,41.6013212492421,1455.64607520977,0.0,1.0
2018-01-22,48.76,48.76,48.58,48.58,987,41.7039560878504,41.7039560878504,41.5500038299379,41.5500038299379,1153.99411745546,0.0,1.0
2018-01-23,48.97,48.97,48.67,48.67,1189,41.883567055415,41.883567055415,41.6269799588942,41.6269799588942,1390.1712316662,0.0,1.0
2018-01-24,49.05,49.1,49.05,49.1,930,41.9519902811539,41.9947547972407,41.9519902811539,41.9947547972407,1087.35008027718,0.0,1.0
2018-01-25,49.01,51.53,49.01,50.04,3463,41.9177786682844,44.0731102790593,41.9177786682844,42.7987276996726,4048.9175569891,0.0,1.0
2018-01-26,49.25,49.25,49.21,49.24,3496,42.1230483455011,42.1230483455011,42.0888367326316,42.1144954422837,4087.50094693442,0.0,1.0
2018-01-29,48.9,49.01,48.9,49.01,454,41.8236967328934,41.9177786682844,41.8236967328934,41.9177786682844,530.813910156816,0.0,1.0
2018-01-30,48.73,48.73,48.72,48.72,1458,41.6782973781983,41.6782973781983,41.669744474981,41.669744474981,1704.68431940228,0.0,1.0
2018-01-31,48.53,48.66,48.53,48.58,1645,41.5072393138511,41.6184270556768,41.5072393138511,41.5500038299379,1923.32352909243,0.0,1.0
2018-02-01,48.72,48.79,48.69,48.79,552,41.669744474981,41.7296147975025,41.6440857653289,41.7296147975025,645.394886358066,0.0,1.0
2018-02-02,48.35,48.46,48.35,48.46,1814,41.3532870559386,41.4473689913296,41.3532870559386,41.4473689913296,2120.91725335785,0.0,1.0
2018-02-05,47.84,48.29,47.8,48.29,1245,40.9170889918532,41.3019696366344,40.8828773789838,41.3019696366344,1455.64607520977,0.0,1.0
2018-02-06,47.75,47.75,47.44,47.62,1087,40.840112862897,40.840112862897,40.5749728631588,40.7289251210713,1270.91348092612,0.0,1.0
2018-02-07,47.22,47.3,47.16,47.16,1638,40.3868089923769,40.4552322181157,40.3354915730727,40.3354915730727,1915.13917364948,0.0,1.0
2018-02-08,46.87,46.93,46.85,46.89,1974,40.0874573797692,40.1387747990734,40.0703515733345,40.104563186204,2307.98823491091,0.0,1.0
2018-02-09,46.24,46.24,46.24,46.24,461,39.5486244770755,39.5486244770755,39.5486244770755,39.5486244770755,538.998265599762,0.0,1.0
2018-02-12,46.82,46.82,46.81,46.81,1061,40.0446928636824,40.0446928636824,40.0361399604651,40.0361399604651,1240.51444642375,0.0,1.0
2018-02-13,46.38,46.4,46.38,46.4,662,39.6683651221186,39.6854709285533,39.6683651221186,39.6854709285533,774.006186175796,0.0,1.0
2018-02-14,46.38,46.39,46.34,46.34,755,39.6683651221186,39.6769180253359,39.6341535092491,39.6341535092491,882.741194203514,0.0,1.0
2018-02-15,47.16,47.16,46.93,46.93,515,40.3354915730727,40.3354915730727,40.1387747990734,40.1387747990734,602.134721873921,0.0,1.0
2018-02-16,47.16,47.16,47.16,47.16,282,40.3354915730727,40.3354915730727,40.3354915730727,40.3354915730727,329.712604987273,0.0,1.0
2018-02-20,47.29,47.29,47.29,47.29,300,40.4466793148984,40.4466793148984,40.4466793148984,40.4466793148984,350.758090411993,0.0,1.0
2018-02-21,47.29,47.29,47.29,47.29,356,40.4466793148984,40.4466793148984,40.4466793148984,40.4466793148984,416.232933955564,0.0,1.0
2018-02-22,47.35,47.35,47.35,47.35,607,40.4979967342026,40.4979967342026,40.4979967342026,40.4979967342026,709.700536266931,0.0,1.0
2018-02-23,47.55,47.57,47.51,47.55,869,40.6690547985498,40.6861606049845,40.6348431856803,40.6690547985498,1016.02926856007,0.0,1.0
2018-02-26,47.57,47.75,47.49,47.49,1238,40.6861606049845,40.840112862897,40.6177373792456,40.6177373792456,1447.46171976682,0.0,1.0
2018-02-27,47.42,47.7,47.42,47.7,1295,40.5578670567241,40.7973483468102,40.5578670567241,40.7973483468102,1514.1057569451,0.0,1.0
2018-02-28,47.19,47.38,47.19,47.35,928,40.3611502827248,40.5236554438546,40.3611502827248,40.4979967342026,1085.01169300776,0.0,1.0
2018-03-01,46.92,46.92,46.92,46.92,753,40.130221895856,40.130221895856,40.130221895856,40.130221895856,880.402806934102,0.0,1.0
2018-03-02,46.82,46.82,46.82,46.82,2015,40.0446928636824,40.0446928636824,40.0446928636824,40.0446928636824,2355.92517393389,0.0,1.0
2018-03-05,46.82,46.82,46.82,46.82,155,40.0446928636824,40.0446928636824,40.0446928636824,40.0446928636824,181.22501337953,0.0,1.0
2018-03-06,47.11,47.26,47.1,47.26,1234,40.2927270569859,40.4210206052463,40.2841741537685,40.4210206052463,1442.784945228,0.0,1.0
2018-03-07,46.93,46.94,46.87,46.89,1265,40.1387747990734,40.1473277022908,40.0874573797692,40.104563186204,1479.0299479039,0.0,1.0
2018-03-08,46.9,46.92,46.9,46.91,792,40.1131160894213,40.130221895856,40.1131160894213,40.1216689926387,926.001358687661,0.0,1.0
2018-03-09,47.17,47.18,47.11,47.18,709,40.3440444762901,40.3525973795074,40.2927270569859,40.3525973795074,828.958287007008,0.0,1.0
2018-03-12,47.26,47.26,47.12,47.14,3957,40.4210206052463,40.4210206052463,40.3012799602033,40.318385766638,4626.49921253418,0.0,1.0
2018-03-13,47.07,47.24,47.06,47.23,1139,40.2585154441165,40.4039147988116,40.2499625408991,40.3953618955942,1331.71154993086,0.0,1.0
2018-03-14,47.09,47.09,47.09,47.09,301,40.2756212505512,40.2756212505512,40.2756212505512,40.2756212505512,351.927284046699,0.0,1.0
2018-03-15,47.23,47.26,47.09,47.09,2164,40.3953618955942,40.4210206052463,40.2756212505512,40.2756212505512,2530.13502550517,0.0,1.0
2018-03-16,47.23,47.23,47.23,47.23,205,40.3953618955942,40.3953618955942,40.3953618955942,40.3953618955942,239.684695114862,0.0,1.0
2018-03-19,47.23,47.23,47.23,47.23,370,40.3953618955942,40.3953618955942,40.3953618955942,40.3953618955942,432.601644841458,0.0,1.0
2018-03-20,47.28,47.28,47.28,47.28,247,40.438126411681,40.438126411681,40.438126411681,40.438126411681,288.790827772541,0.0,1.0
2018-03-21,47.79,47.79,47.68,47.68,584,40.8743244757664,40.8743244757664,40.7802425403755,40.7802425403755,682.809082668679,0.0,1.0
2018-03-22,47.38,47.48,47.33,47.33,1150,40.5437547664154,40.6293262201225,40.5009690395619,40.5009690395619,1343.90611609398,0.0235,1.0
2018-03-23,47.47,47.52,47.46,47.48,1203,40.6207690747518,40.6635548016053,40.6122119293811,40.6293262201225,1405.8426588357,0.0,1.0
2018-03-26,47.63,47.63,47.53,47.61,1403,40.7576834006831,40.7576834006831,40.6721119469761,40.7405691099417,1639.56546163465,0.0,1.0
2018-03-27,47.27,47.69,47.27,47.51,1646,40.4496261673376,40.8090262729074,40.4496261673376,40.6549976562346,1923.53866703538,0.0,1.0
2018-03-28,47.22,47.22,47.16,47.21,1145,40.4068404404841,40.4068404404841,40.3554975682598,40.3982832951134,1338.063046024,0.0,1.0
2018-03-29,47.53,47.55,47.23,47.28,15847,40.6721119469761,40.6892262377175,40.4153975858548,40.4581833127083,18519.026279775,0.0,1.0
2018-04-02,47.05,47.35,46.94,47.35,7318,40.2613689691821,40.5180833303033,40.1672403701043,40.5180833303033,8551.91735441366,0.0,1.0
2018-04-03,47.09,47.29,45.0,47.19,15000,40.2955975506649,40.4667404580791,38.5071541681869,40.381169004372,17529.2102099214,0.0,1.0
2018-04-04,46.96,46.96,46.91,46.91,507,40.1843546608457,40.1843546608457,40.1415689339921,40.1415689339921,592.487305095344,0.0,1.0
2018-04-05,47.4,47.4,47.17,47.17,1095,40.5608690571568,40.5608690571568,40.3640547136306,40.3640547136306,1279.63234532427,0.0,1.0
2018-04-06,46.95,47.08,46.95,47.08,246,40.175797515475,40.2870404052942,40.175797515475,40.2870404052942,287.479047442711,0.0,1.0
2018-04-09,47.45,47.45,47.45,47.45,227,40.6036547840104,40.6036547840104,40.6036547840104,40.6036547840104,265.275381176811,0.0,1.0
2018-04-10,47.74,47.79,47.74,47.79,374,40.8518119997609,40.8945977266145,40.8518119997609,40.8945977266145,437.061641234041,0.0,1.0
2018-04-11,48.03,48.03,48.03,48.03,300,41.0999692155115,41.0999692155115,41.0999692155115,41.0999692155115,350.584204198428,0.0,1.0
2018-04-12,48.03,48.03,48.03,48.03,85,41.0999692155115,41.0999692155115,41.0999692155115,41.0999692155115,99.3321911895547,0.0,1.0
2018-04-13,48.12,48.12,48.12,48.12,464,41.1769835238478,41.1769835238478,41.1769835238478,41.1769835238478,542.23690249357,0.0,1.0
2018-04-16,48.1,48.1,48.1,48.1,461,41.1598692331064,41.1598692331064,41.1598692331064,41.1598692331064,538.731060451586,0.0,1.0
2018-04-17,48.01,48.1,48.01,48.01,797,41.08285492477,41.1598692331064,41.08285492477,41.08285492477,931.385369153826,0.0,1.0
2018-04-18,48.4,48.45,48.17,48.23,6605,41.4165835942277,41.4593693210812,41.2197692507014,41.2711121229256,7718.6955624354,0.0,1.0
2018-04-19,48.36,48.36,48.36,48.36,491,41.3823550127448,41.3823550127448,41.3823550127448,41.3823550127448,573.789480871429,0.0,1.0
2018-04-20,48.16,48.16,48.16,48.16,293,41.2112121053307,41.2112121053307,41.2112121053307,41.2112121053307,342.403906100465,0.0,1.0
2018-04-23,47.91,47.96,47.86,47.86,949,40.997283471063,41.0400691979165,40.9544977442094,40.9544977442094,1109.01469928103,0.0,1.0
2018-04-24,48.03,48.23,48.02,48.16,2465,41.0999692155115,41.2711121229256,41.0914120701408,41.2112121053307,2880.63354449709,0.0,1.0
2018-04-25,47.91,47.91,47.91,47.91,846,40.997283471063,40.997283471063,40.997283471063,40.997283471063,988.647455839568,0.0,1.0
2018-04-26,48.04,48.12,48.04,48.12,752,41.1085263608822,41.1769835238478,41.1085263608822,41.1769835238478,878.79773852406,0.0,1.0
2018-04-27,47.99,47.99,47.89,47.89,644,41.0657406340286,41.0657406340286,40.9801691803215,40.9801691803215,752.587425012627,0.0,1.0
2018-04-30,48.14,48.14,48.14,48.14,177,41.1940978145892,41.1940978145892,41.1940978145892,41.1940978145892,206.844680477073,0.0,1.0
2018-05-01,47.74,47.74,47.6,47.72,1623,40.8518119997609,40.8518119997609,40.732011964571,40.8346977090195,1896.6605447135,0.0,1.0
2018-05-02,47.65,47.65,47.65,47.65,317,40.7747976914245,40.7747976914245,40.7747976914245,40.7747976914245,370.45064243634,0.0,1.0
2018-05-03,47.76,47.85,47.54,47.54,1231,40.8689262905023,40.9459405988387,40.6806690923468,40.6806690923468,1438.56385122755,0.0,1.0
2018-05-04,48.03,48.03,47.81,47.81,1340,41.0999692155115,41.0999692155115,40.9117120173559,40.9117120173559,1565.94277875298,0.0,1.0
2018-05-07,48.03,48.05,48.03,48.05,4589,41.0999692155115,41.1170835062529,41.0999692155115,41.1170835062529,5362.76971022196,0.0,1.0
2018-05-08,47.82,47.93,47.73,47.93,1157,40.9202691627266,41.0143977618044,40.8432548543902,41.0143977618044,1352.08641419194,0.0,1.0
2018-05-09,47.82,47.82,47.82,47.82,13,40.9202691627266,40.9202691627266,40.9202691627266,40.9202691627266,15.1919821819319,0.0,1.0
2018-05-10,48.55,48.55,48.55,48.55,1450,41.5449407747883,41.5449407747883,41.5449407747883,41.5449407747883,1694.4903202924,0.0,1.0
2018-05-11,48.41,48.53,48.41,48.53,1097,41.4251407395984,41.5278264840469,41.4251407395984,41.5278264840469,1281.96957335225,0.0,1.0
2018-05-14,48.67,48.72,48.64,48.64,1379,41.6476265192368,41.6904122460903,41.6219550831247,41.6219550831247,1611.51872529878,0.0,1.0
2018-05-15,48.55,48.55,48.54,48.54,721,41.5449407747883,41.5449407747883,41.5363836294176,41.5363836294176,842.570704090223,0.0,1.0
2018-05-16,48.58,48.68,48.37,48.46,1826,41.5706122109004,41.6561836646075,41.3909121581155,41.4679264664519,2133.88918955444,0.0,1.0
2018-05-17,48.6,48.81,48.6,48.81,1277,41.5877265016418,41.7674265544267,41.5877265016418,41.7674265544267,1492.32009587131,0.0,1.0
2018-05-18,48.57,48.59,48.51,48.58,1796,41.5620550655297,41.5791693562711,41.5107121933055,41.5706122109004,2098.83076913459,0.0,1.0
2018-05-21,48.71,48.71,48.48,48.52,1105,41.6818551007196,41.6818551007196,41.4850407571933,41.5192693386762,1291.31848546421,0.0,1.0
2018-05-22,48.61,48.79,48.56,48.79,13453,41.5962836470125,41.7503122636853,41.553497920159,41.7503122636853,15721.3643302715,0.0,1.0
2018-05-23,48.52,48.56,48.4,48.44,1829,41.5192693386762,41.553497920159,41.4165835942277,41.4508121757105,2137.39503159642,0.0,1.0
2018-05-24,48.36,48.36,48.36,48.36,196,41.3823550127448,41.3823550127448,41.3823550127448,41.3823550127448,229.048346742974,0.0,1.0
2018-05-25,47.75,47.97,47.7,47.97,4510,40.8603691451316,41.0486263432872,40.8175834182781,41.0486263432872,5270.44920311638,0.0,1.0
2018-05-29,47.75,47.75,47.75,47.75,5,40.8603691451316,40.8603691451316,40.8603691451316,40.8603691451316,5.84307006997381,0.0,1.0
2018-05-30,47.8312,47.8312,47.6,47.6,669,40.9298531655418,40.9298531655418,40.732011964571,40.732011964571,781.802775362495,0.0,1.0
2018-05-31,47.68,47.77,47.68,47.77,557,40.8004691275367,40.8774834358731,40.8004691275367,40.8774834358731,650.918005795082,0.0,1.0
2018-06-01,47.68,47.68,47.68,47.68,40,40.8004691275367,40.8004691275367,40.8004691275367,40.8004691275367,46.7445605597905,0.0,1.0
2018-06-04,47.58,47.58,47.45,47.47,4211,40.7148976738296,40.7148976738296,40.6036547840104,40.6207690747518,4921.03361293194,0.0,1.0
2018-06-05,47.58,47.58,47.58,47.58,33,40.7148976738296,40.7148976738296,40.7148976738296,40.7148976738296,38.5642624618271,0.0,1.0
2018-06-06,47.68,47.68,47.68,47.68,206,40.8004691275367,40.8004691275367,40.8004691275367,40.8004691275367,240.734486882921,0.0,1.0
2018-06-07,47.73,47.86,47.73,47.81,1275,40.8432548543902,40.9544977442094,40.8432548543902,40.9117120173559,1489.98286784332,0.0,1.0
2018-06-08,47.99,48.01,47.87,48.01,502,41.0657406340286,41.08285492477,40.9630548895801,41.08285492477,586.644235025371,0.0,1.0
2018-06-11,47.98,47.98,47.79,47.94,8391,41.0571834886579,41.0571834886579,40.8945977266145,41.0229549071751,9805.84019143005,0.0,1.0
2018-06-12,47.9,48.01,47.9,47.91,1442,40.9887263256923,41.08285492477,40.9887263256923,40.997283471063,1685.14140818045,0.0,1.0
2018-06-13,47.9,47.98,47.84,47.98,2532,40.9887263256923,41.0571834886579,40.937383453468,41.0571834886579,2958.93068343473,0.0,1.0
2018-06-14,47.97,47.97,47.97,47.97,234,41.0486263432872,41.0486263432872,41.0486263432872,41.0486263432872,273.455679274774,0.0,1.0
2018-06-15,47.56,47.56,47.56,47.56,270,40.6977833830882,40.6977833830882,40.6977833830882,40.6977833830882,315.525783778586,0.0,1.0
2018-06-18,47.69,47.87,47.68,47.73,1330,40.8090262729074,40.9630548895801,40.8004691275367,40.8432548543902,1554.25663861303,0.0,1.0
2018-06-19,47.69,47.69,47.55,47.62,596,40.8090262729074,40.8090262729074,40.6892262377175,40.7491262553124,696.493952340878,0.0,1.0
2018-06-20,47.69,47.69,47.69,47.69,48,40.8090262729074,40.8090262729074,40.8090262729074,40.8090262729074,56.0934726717485,0.0,1.0
2018-06-21,47.38,47.68,47.38,47.56,1647,40.5437547664154,40.8004691275367,40.5437547664154,40.6977833830882,1924.70728104937,0.0,1.0
2018-06-22,47.94,47.94,47.89,47.89,570,41.0229549071751,41.0229549071751,40.9801691803215,40.9801691803215,666.109987977014,0.0,1.0
2018-06-25,47.51,47.51,47.31,47.5,841,40.6549976562346,40.6549976562346,40.4838547488205,40.6464405108639,982.804385769596,0.0,1.0
2018-06-26,47.81,47.85,47.79,47.85,2389,40.9117120173559,40.9459405988387,40.8945977266145,40.9459405988387,2791.81887943349,0.0,1.0
2018-06-27,48.32,48.32,48.32,48.32,109,41.348126431262,41.348126431262,41.348126431262,41.348126431262,127.378927525429,0.0,1.0
2018-06-28,48.17,48.17,48.17,48.17,2415,41.2197692507014,41.2197692507014,41.2197692507014,41.2197692507014,2822.20284379735,0.0,1.0
2018-06-29,48.51,48.51,48.51,48.51,110,41.5107121933055,41.5107121933055,41.5107121933055,41.5107121933055,128.547541539424,0.0,1.0
2018-07-02,48.01,48.06,48.0,48.06,770,41.08285492477,41.1256406516236,41.0742977793993,41.1256406516236,899.832790775968,0.0,1.0
2018-07-03,48.52,48.52,48.52,48.52,330,41.5192693386762,41.5192693386762,41.5192693386762,41.5192693386762,385.642624618271,0.0,1.0
2018-07-05,48.1601,48.42,48.1601,48.42,484,41.2112976767844,41.4336978849691,41.2112976767844,41.4336978849691,565.609182773465,0.0,1.0
2018-07-06,48.16,48.16,48.16,48.16,24,41.2112121053307,41.2112121053307,41.2112121053307,41.2112121053307,28.0467363358743,0.0,1.0
2018-07-09,48.4,48.43,48.37,48.37,1596,41.4165835942277,41.4422550303398,41.3909121581155,41.3909121581155,1865.10796633564,0.0,1.0
2018-07-10,48.12,48.12,48.12,48.12,193,41.1769835238478,41.1769835238478,41.1769835238478,41.1769835238478,225.542504700989,0.0,1.0
2018-07-11,48.01,48.28,48.01,48.28,489,41.08285492477,41.3138978497792,41.08285492477,41.3138978497792,571.452252843439,0.0,1.0
2018-07-12,48.17,48.22,48.09,48.09,13953,41.2197692507014,41.2625549775549,41.1513120877357,41.1513120877357,16305.6713372689,0.0,1.0
2018-07-13,48.39,48.42,48.35,48.42,1575,41.408026448857,41.4336978849691,41.3737978673741,41.4336978849691,1840.56707204175,0.0,1.0
2018-07-16,48.39,48.39,48.39,48.39,139,41.408026448857,41.408026448857,41.408026448857,41.408026448857,162.437347945272,0.0,1.0
2018-07-17,48.03,48.28,47.96,47.96,3612,41.0999692155115,41.3138978497792,41.0400691979165,41.0400691979165,4221.03381854908,0.0,1.0
2018-07-18,47.71,47.72,47.71,47.71,1104,40.8261405636488,40.8346977090195,40.8261405636488,40.8261405636488,1290.14987145022,0.0,1.0
2018-07-19,48.31,48.31,48.31,48.31,4612,41.3395692858913,41.3395692858913,41.3395692858913,41.3395692858913,5389.64783254384,0.0,1.0
2018-07-20,48.11,48.28,48.11,48.27,2453,41.1684263784771,41.3138978497792,41.1684263784771,41.3053407044085,2866.61017632915,0.0,1.0
2018-07-23,48.34,48.43,48.13,48.43,4286,41.3652407220034,41.4422550303398,41.1855406692185,41.4422550303398,5008.67966398155,0.0,1.0
2018-07-24,48.45,48.45,48.43,48.45,1079,41.4593693210812,41.4593693210812,41.4422550303398,41.4593693210812,1260.93452110035,0.0,1.0
2018-07-25,48.39,48.42,48.39,48.39,1230,41.408026448857,41.4336978849691,41.408026448857,41.408026448857,1437.39523721356,0.0,1.0
2018-07-26,48.56,48.69,48.4,48.51,4756,41.553497920159,41.6647408099782,41.4165835942277,41.5107121933055,5557.92825055909,0.0,1.0
2018-07-27,48.43,48.56,48.32,48.56,1419,41.4422550303398,41.553497920159,41.348126431262,41.553497920159,1658.26328585857,0.0,1.0
2018-07-30,48.48,48.51,48.48,48.51,628,41.4850407571933,41.5107121933055,41.4850407571933,41.5107121933055,733.889600788711,0.0,1.0
2018-07-31,47.89,47.91,47.74,47.88,1600,40.9801691803215,40.997283471063,40.8518119997609,40.9716120349508,1869.78242239162,0.0,1.0
2018-08-01,48.26,48.31,48.26,48.31,5467,41.2967835590377,41.3395692858913,41.2967835590377,41.3395692858913,6388.81281450937,0.0,1.0
2018-08-02,48.27,48.35,48.27,48.35,477,41.3053407044085,41.3737978673741,41.3053407044085,41.3737978673741,557.428884675501,0.0,1.0
2018-08-03,48.62,48.73,48.37,48.73,1390,41.6048407923832,41.698969391461,41.3909121581155,41.698969391461,1624.37347945272,0.0,1.0
2018-08-06,48.61,48.8,48.59,48.7,7248,41.5962836470125,41.758869409056,41.5791693562711,41.6732979553489,8470.11437343404,0.0,1.0
2018-08-07,48.64,48.78,48.62,48.62,3837,41.6219550831247,41.7417551183146,41.6048407923832,41.6048407923832,4483.9719716979,0.0,1.0
2018-08-08,48.35,48.41,48.16,48.3,11598,41.3737978673741,41.4251407395984,41.2112121053307,41.3310121405206,13553.5853343113,0.0,1.0
2018-08-09,48.34,48.45,48.32,48.38,6736,41.3652407220034,41.4593693210812,41.348126431262,41.3994693034862,7871.78399826872,0.0,1.0
2018-08-10,48.59,48.71,48.42,48.58,7832,41.5791693562711,41.6818551007196,41.4336978849691,41.5706122109004,9152.58495760698,0.0,1.0
2018-08-13,48.78,48.81,48.58,48.81,794,41.7417551183146,41.7674265544267,41.5706122109004,41.7674265544267,927.879527111841,0.0,1.0
2018-08-14,48.83,48.92,48.58,48.92,2412,41.7845408451681,41.8615551535045,41.5706122109004,41.8615551535045,2818.69700175537,0.0,1.0
2018-08-15,49.57,49.57,48.5,48.69,1673,42.4177696026005,42.4177696026005,41.5021550479347,41.6647408099782,1955.09124541324,0.0,1.0
2018-08-16,48.69,48.7,48.59,48.59,4620,41.6647408099782,41.6732979553489,41.5791693562711,41.5791693562711,5398.9967446558,0.0,1.0
2018-08-17,48.48,48.48,48.48,48.48,313,41.4850407571933,41.4850407571933,41.4850407571933,41.4850407571933,365.776186380361,0.0,1.0
2018-08-20,49.18,49.3,49.13,49.13,3228,42.0840409331429,42.1867266775914,42.0412552062894,42.0412552062894,3772.28603717509,0.0,1.0
2018-08-21,48.91,48.96,48.77,48.77,5475,41.8529980081338,41.8957837349873,41.7331979729439,41.7331979729439,6398.16172662132,0.0,1.0
2018-08-22,49.25,49.25,49.13,49.13,733,42.1439409507379,42.1439409507379,42.0412552062894,42.0412552062894,856.59407225816,0.0,1.0
2018-08-23,48.54,48.54,46.64,46.64,1171,41.5363836294176,41.5363836294176,39.910526008983,39.910526008983,1368.44701038787,0.0,1.0
2018-08-24,49.47,49.47,49.47,49.47,288,42.3321981488934,42.3321981488934,42.3321981488934,42.3321981488934,336.560836030492,0.0,1.0
2018-08-27,49.34,49.34,49.34,49.34,195,42.2209552590742,42.2209552590742,42.2209552590742,42.2209552590742,227.879732728979,0.0,1.0
2018-08-28,49.15,49.36,49.15,49.36,1173,42.0583694970308,42.2380695498156,42.0583694970308,42.2380695498156,1370.78423841586,0.0,1.0
2018-08-29,49.59,49.59,49.53,49.53,591,42.4348838933419,42.4348838933419,42.3835410211177,42.3835410211177,690.650882270905,0.0,1.0
2018-08-30,49.83,49.84,49.66,49.84,4626,42.6402553822389,42.6488125276096,42.4947839109369,42.6488125276096,5406.00842873977,0.0,1.0
2018-08-31,49.76,49.76,49.76,49.76,562,42.580355364644,42.580355364644,42.580355364644,42.580355364644,656.761075865056,0.0,1.0
2018-09-04,49.73,49.83,49.64,49.79,1592,42.5546839285319,42.6402553822389,42.4776696201955,42.6060268007561,1860.43351027966,0.0,1.0
2018-09-05,49.57,49.57,49.45,49.53,778,42.4177696026005,42.4177696026005,42.315083858152,42.3835410211177,909.181702887925,0.0,1.0
2018-09-06,49.2,49.28,49.2,49.28,581,42.1011552238843,42.16961238685,42.1011552238843,42.16961238685,678.964742130957,0.0,1.0
2018-09-07,49.37,49.44,49.25,49.25,1231,42.2466266951864,42.3065267127813,42.1439409507379,42.1439409507379,1438.56385122755,0.0,1.0
2018-09-10,49.37,49.37,49.37,49.37,117,42.2466266951864,42.2466266951864,42.2466266951864,42.2466266951864,136.727839637387,0.0,1.0
2018-09-11,49.3673,49.3673,49.3673,49.3673,110,42.2443162659363,42.2443162659363,42.2443162659363,42.2443162659363,128.547541539424,0.0,1.0
2018-09-12,49.37,49.37,49.37,49.37,79,42.2466266951864,42.2466266951864,42.2466266951864,42.2466266951864,92.3205071055861,0.0,1.0
2018-09-13,49.12,49.22,49.12,49.22,667,42.0326980609187,42.1182695146257,42.0326980609187,42.1182695146257,779.465547334505,0.0,1.0
2018-09-14,49.12,49.12,49.12,49.12,21,42.0326980609187,42.0326980609187,42.0326980609187,42.0326980609187,24.54089429389,0.0,1.0
2018-09-17,49.29,49.44,49.26,49.44,2897,42.1781695322207,42.3065267127813,42.1524980961086,42.3065267127813,3385.47479854282,0.0,1.0
2018-09-18,49.29,49.29,49.29,49.29,105,42.1781695322207,42.1781695322207,42.1781695322207,42.1781695322207,122.70447146945,0.0,1.0
2018-09-19,49.97,49.97,49.65,49.73,1400,42.7600554174289,42.7600554174289,42.4862267655662,42.5546839285319,1636.05961959267,0.0,1.0
2018-09-20,49.49,49.66,49.38,49.51,931,42.3493124396349,42.4947839109369,42.2551838405571,42.3664267303763,1087.97964702912,0.0,1.0
2018-09-21,49.32,49.58,49.32,49.41,1090,42.2038409683328,42.4263267479712,42.2038409683328,42.2808552766692,1273.78927525429,0.0,1.0
2018-09-24,49.55,49.64,49.44,49.44,1175,42.4006553118591,42.4776696201955,42.3065267127813,42.3065267127813,1373.12146644385,0.0,1.0
2018-09-25,49.74,49.86,49.73,49.86,1952,42.5632410739026,42.6659268183511,42.5546839285319,42.6659268183511,2281.13455531777,0.0,1.0
2018-09-26,49.8,49.8,49.8,49.8,204,42.6145839461268,42.6145839461268,42.6145839461268,42.6145839461268,238.397258854931,0.0,1.0
2018-09-27,50.16,50.16,50.16,50.16,362,42.9226411794723,42.9226411794723,42.9226411794723,42.9226411794723,423.038273066104,0.0,1.0
2018-09-28,50.41,50.41,50.3,50.31,410,43.13656981374,43.13656981374,43.0424412146622,43.0509983600329,479.131745737853,0.0,1.0
2018-10-01,50.71,50.71,50.71,50.71,432,43.3932841748613,43.3932841748613,43.3932841748613,43.3932841748613,504.841254045737,0.0,1.0
2018-10-02,50.49,50.49,50.49,50.49,1326,43.2050269767057,43.2050269767057,43.2050269767057,43.2050269767057,1549.58218255705,0.0,1.0
2018-10-03,50.49,50.49,50.49,50.49,0,43.2050269767057,43.2050269767057,43.2050269767057,43.2050269767057,0,0.0,1.0
2018-10-04,50.51,50.51,50.49,50.51,3352,43.2221412674471,43.2221412674471,43.2050269767057,43.2221412674471,3917.19417491044,0.0,1.0
2018-10-05,50.14,50.29,50.14,50.29,842,42.9055268887309,43.0338840692915,42.9055268887309,43.0338840692915,983.972999783589,0.0,1.0
2018-10-08,50.01,50.01,50.01,50.01,173,42.7942839989117,42.7942839989117,42.7942839989117,42.7942839989117,202.170224421094,0.0,1.0
2018-10-09,50.48,50.48,50.45,50.48,10630,43.196469831335,43.196469831335,43.1707983952228,43.196469831335,12422.3669687643,0.0,1.0
2018-10-10,50.15,50.24,50.15,50.24,693,42.9140840341016,42.991098342438,42.9140840341016,42.991098342438,809.84951169837,0.0,1.0
2018-10-11,49.27,49.47,49.21,49.36,1200,42.1610552414793,42.3321981488934,42.109712369255,42.2380695498156,1402.33681679371,0.0,1.0
2018-10-12,49.19,49.26,49.09,49.09,3211,42.0925980785136,42.1524980961086,42.0070266248065,42.0070266248065,3752.41959893718,0.0,1.0
2018-10-15,49.04,49.04,49.04,49.04,309,41.964240897953,41.964240897953,41.964240897953,41.964240897953,361.101730324381,0.0,1.0
2018-10-16,49.31,49.31,49.31,49.31,423,42.1952838229621,42.1952838229621,42.1952838229621,42.1952838229621,494.323727919785,0.0,1.0
2018-10-17,49.18,49.28,49.13,49.13,4039,42.0840409331429,42.16961238685,42.0412552062894,42.0412552062894,4720.03200252484,0.0,1.0
2018-10-18,49.14,49.28,49.14,49.28,1304,42.0498123516601,42.16961238685,42.0498123516601,42.16961238685,1523.87267424917,0.0,1.0
2018-10-19,49.26,49.26,49.15,49.24,4086,42.1524980961086,42.1524980961086,42.0583694970308,42.1353838053672,4774.95686118259,0.0,1.0
2018-10-22,49.29,49.29,49.14,49.14,3966,42.1781695322207,42.1781695322207,42.0498123516601,42.0498123516601,4634.72317950323,0.0,1.0
2018-10-23,48.78,48.99,48.66,48.99,4540,41.7417551183146,41.9214551710995,41.6390693738661,41.9214551710995,5305.50762353622,0.0,1.0
2018-10-24,48.53,48.53,48.53,48.53,203,41.5278264840469,41.5278264840469,41.5278264840469,41.5278264840469,237.228644840937,0.0,1.0
2018-10-25,48.91,48.91,48.55,48.63,2706,41.8529980081338,41.8529980081338,41.5449407747883,41.613397937754,3162.26952186982,0.0,1.0
2018-10-26,48.63,48.72,48.57,48.72,865,41.613397937754,41.6904122460903,41.5620550655297,41.6904122460903,1010.85112210547,0.0,1.0
2018-10-29,48.43,48.43,48.43,48.43,567,41.4422550303398,41.4422550303398,41.4422550303398,41.4422550303398,662.60414593503,0.0,1.0
2018-10-30,48.66,48.68,48.59,48.65,849,41.6390693738661,41.6561836646075,41.5791693562711,41.6305122284954,992.153297881552,0.0,1.0
2018-10-31,48.98,48.98,48.69,48.71,1616,41.9128980257287,41.9128980257287,41.6647408099782,41.6818551007196,1888.48024661554,0.0,1.0
2018-11-01,48.98,48.98,48.98,48.98,12,41.9128980257287,41.9128980257287,41.9128980257287,41.9128980257287,14.0233681679372,0.0,1.0
2018-11-02,47.82,47.9,47.82,47.82,921,40.9202691627266,40.9887263256923,40.9202691627266,40.9202691627266,1076.29350688918,0.0,1.0
2018-11-05,48.02,48.26,48.02,48.15,3069,41.0914120701408,41.2967835590377,41.0914120701408,41.20265495996,3586.47640894992,0.0,1.0
2018-11-06,48.17,48.32,48.17,48.17,1908,41.2197692507014,41.348126431262,41.2197692507014,41.2197692507014,2229.715538702,0.0,1.0
2018-11-07,50.27,50.27,48.31,48.31,726,43.0167697785501,43.0167697785501,41.3395692858913,41.3395692858913,848.413774160197,0.0,1.0
2018-11-08,48.17,48.36,48.17,48.36,556,41.2197692507014,41.3823550127448,41.2197692507014,41.3823550127448,649.749391781087,0.0,1.0
2018-11-09,48.17,48.17,48.17,48.17,75,41.2197692507014,41.2197692507014,41.2197692507014,41.2197692507014,87.6460510496071,0.0,1.0
2018-11-12,48.38,48.52,48.34,48.34,727,41.3994693034862,41.5192693386762,41.3652407220034,41.3652407220034,849.582388174193,0.0,1.0
2018-11-13,47.95,47.95,47.95,47.95,252,41.0315120525458,41.0315120525458,41.0315120525458,41.0315120525458,294.49073152668,0.0,1.0
2018-11-14,47.95,47.95,47.95,47.95,51,41.0315120525458,41.0315120525458,41.0315120525458,41.0315120525458,59.5993147137329,0.0,1.0
2018-11-15,47.77,48.12,47.77,48.12,953,40.8774834358731,41.1769835238478,40.8774834358731,41.1769835238478,1113.68915533701,0.0,1.0
2018-11-16,47.96,48.08,47.85,48.08,1369,41.0400691979165,41.142754942365,40.9459405988387,41.142754942365,1599.83258515883,0.0,1.0
2018-11-19,47.98,48.06,47.98,48.0,1435,41.0571834886579,41.1256406516236,41.0571834886579,41.0742977793993,1676.96111008248,0.0,1.0
2018-11-20,47.88,48.01,47.84,47.84,1660,40.9716120349508,41.08285492477,40.937383453468,40.937383453468,1939.89926323131,0.0,1.0
2018-11-21,47.84,47.98,47.84,47.98,1363,40.937383453468,41.0571834886579,40.937383453468,41.0571834886579,1592.82090107486,0.0,1.0
2018-11-23,47.675,47.675,47.48,47.48,2196,40.7961905548513,40.7961905548513,40.6293262201225,40.6293262201225,2566.2763747325,0.0,1.0
2018-11-26,47.57,47.57,47.57,47.57,198,40.7063405284589,40.7063405284589,40.7063405284589,40.7063405284589,231.385574770963,0.0,1.0
2018-11-27,47.94,47.94,47.83,47.83,515,41.0229549071751,41.0229549071751,40.9288263080973,40.9288263080973,601.836217207302,0.0,1.0
2018-11-28,47.73,48.71,47.56,47.82,7659,40.8432548543902,41.6818551007196,40.6977833830882,40.9202691627266,8950.41473318588,0.0,1.0
2018-11-29,47.73,47.73,47.73,47.73,141,40.8432548543902,40.8432548543902,40.8432548543902,40.8432548543902,164.774575973261,0.0,1.0
2018-11-30,47.89,47.96,47.54,47.54,2950,40.9801691803215,41.0400691979165,40.6806690923468,40.6806690923468,3447.41134128455,0.0,1.0
2018-12-03,47.89,47.89,47.89,47.89,86,40.9801691803215,40.9801691803215,40.9801691803215,40.9801691803215,100.50080520355,0.0,1.0
2018-12-04,47.89,47.89,47.89,47.89,75,40.9801691803215,40.9801691803215,40.9801691803215,40.9801691803215,87.6460510496073,0.0,1.0
2018-12-06,47.4925,47.5127,47.4925,47.5127,781,40.6400226518359,40.6573080854847,40.6400226518359,40.6573080854847,912.687544929909,0.0,1.0
2018-12-07,47.75,47.83,47.59,47.59,1845,40.8603691451316,40.9288263080973,40.7234548192003,40.7234548192003,2156.09285582034,0.0,1.0
2018-12-10,47.65,47.65,47.61,47.61,358,40.7747976914245,40.7747976914245,40.7405691099417,40.7405691099417,418.363817010125,0.0,1.0
2018-12-11,47.61,47.61,47.51,47.51,333,40.7405691099417,40.7405691099417,40.6549976562346,40.6549976562346,389.148466660256,0.0,1.0
2018-12-12,47.47,47.47,47.38,47.41,3195,40.6207690747518,40.6207690747518,40.5437547664154,40.5694262025276,3733.72177471326,0.0,1.0
2018-12-13,47.57,47.62,47.46,47.62,731,40.7063405284589,40.7491262553124,40.6122119293811,40.7491262553124,854.256844230171,0.0,1.0
2018-12-14,47.4,47.56,47.4,47.56,147,40.5608690571568,40.6977833830882,40.5608690571568,40.6977833830882,171.78626005723,0.0,1.0
2018-12-17,47.0852,47.3999,47.0364,47.275,3051,40.2914901208869,40.5607834857031,40.2497312514779,40.453904740023,3565.44135669802,0.0,1.0
2018-12-18,46.37,46.44,46.27,46.27,1384,40.2678723996638,40.328660647841,40.181032045125,40.181032045125,1593.72909904562,0.6876,1.0
2018-12-19,46.415,46.415,46.23,46.24,1467,40.3069505592063,40.3069505592063,40.1462959033094,40.1549799387633,1689.3067834537,0.0,1.0
2018-12-20,46.1,46.36,45.94,46.36,1421,40.0334034424089,40.2591883642099,39.8944588751468,40.2591883642099,1636.33601860103,0.0,1.0
2018-12-21,46.18,46.18,46.09,46.14,979,40.10287572604,40.10287572604,40.024719406955,40.0681395842245,1127.35606066883,0.0,1.0
2018-12-24,45.65,45.72,45.65,45.72,100,39.6426218469841,39.7034100951613,39.6426218469841,39.7034100951613,115.153836636244,0.0,1.0
2018-12-26,45.7,45.74,45.61,45.61,1234,39.6860420242535,39.7207781660691,39.6078857051686,39.6078857051686,1420.99834409125,0.0,1.0
2018-12-27,45.68,45.83,45.56,45.75,3504,39.6686739533458,39.798934485154,39.5644655278991,39.7294622015229,4034.99043573398,0.0,1.0
2018-12-28,45.8094,45.8094,45.6501,45.6501,542,39.781045372119,39.781045372119,39.6427086873386,39.6427086873386,624.133794568442,0.0,1.0
2018-12-31,45.6651,45.6677,45.5801,45.6677,2391,39.6557347405195,39.6579925897375,39.5819204391614,39.6579925897375,2753.32823397259,0.0,1.0
2019-01-02,45.7351,45.76,45.7351,45.76,189,39.7165229886967,39.7381462369768,39.7165229886967,39.7381462369768,217.640751242501,0.0,1.0
2019-01-03,45.67,45.67,45.56,45.56,376,39.6599899178919,39.6599899178919,39.5644655278991,39.5644655278991,432.978425752277,0.0,1.0
2019-01-04,45.37,45.43,45.37,45.43,357,39.3994688542753,39.4515730669986,39.3994688542753,39.4515730669986,411.099196791391,0.0,1.0
2019-01-07,45.18,45.18,45.11,45.11,533,39.2344721806515,39.2344721806515,39.1736839324743,39.1736839324743,613.76994927118,0.0,1.0
2019-01-08,45.21,45.36,45.21,45.36,1807,39.2605242870132,39.3907848188214,39.2605242870132,39.3907848188214,2080.82982801693,0.0,1.0
2019-01-09,44.96,44.96,44.96,44.96,263,39.043423400666,39.043423400666,39.043423400666,39.043423400666,302.854590353322,0.0,1.0
2019-01-10,45.14,45.24,45.01,45.01,1206,39.199736038836,39.2865763933748,39.0868435779355,39.0868435779355,1388.7552698331,0.0,1.0
2019-01-11,45.2,45.2,45.2,45.2,169,39.2518402515593,39.2518402515593,39.2518402515593,39.2518402515593,194.609983915252,0.0,1.0
2019-01-14,45.37,45.37,45.31,45.31,141,39.3994688542753,39.3994688542753,39.347364641552,39.347364641552,162.366909657104,0.0,1.0
2019-01-15,45.29,45.34,45.29,45.33,1791,39.3299965706442,39.3734167479137,39.3299965706442,39.3647327124598,2062.40521415513,0.0,1.0
2019-01-16,45.29,45.31,45.2,45.23,13747,39.3299965706442,39.347364641552,39.2518402515593,39.2778923579209,15830.1979223845,0.0,1.0
2019-01-17,45.18,45.35,45.05,45.17,10547,39.2344721806515,39.3821007833676,39.121579719751,39.2257881451976,12145.2751500246,0.0,1.0
2019-01-18,44.94,45.11,43.01,45.03,23275,39.0260553297583,39.1736839324743,37.3500364871585,39.1042116488432,26802.0554770857,0.0,1.0
2019-01-22,45.14,45.2451,44.77,44.9,30732,39.199736038836,39.2910052514563,38.8784267270422,38.9913191879427,35389.0770750504,0.0,1.0
2019-01-23,45.04,45.18,44.91,44.94,3617,39.1128956842971,39.2344721806515,39.0000032233966,39.0260553297583,4165.11427113294,0.0,1.0
2019-01-24,45.08,45.1,44.93,44.93,661,39.1476318261127,39.1649998970204,39.0173712943044,39.0173712943044,761.166860165571,0.0,1.0
2019-01-25,44.84,44.84,44.84,44.84,238,38.9392149752194,38.9392149752194,38.9392149752194,38.9392149752194,274.066131194261,0.0,1.0
2019-01-28,44.99,44.99,44.97,44.99,871,39.0694755070277,39.0694755070277,39.0521074361199,39.0694755070277,1002.98991710168,0.0,1.0
2019-01-29,45.0,45.02,44.95,45.02,1140,39.0781595424816,39.0955276133894,39.0347393652122,39.0955276133894,1312.75373765318,0.0,1.0
2019-01-30,44.89,44.97,44.69,44.97,4400,38.9826351524889,39.0521074361199,38.8089544434112,39.0521074361199,5066.76881199473,0.0,1.0
2019-01-31,44.88,44.88,44.67,44.67,684,38.973951117035,38.973951117035,38.7915863725034,38.7915863725034,787.652242591908,0.0,1.0
2019-02-01,44.78,44.78,44.68,44.68,338,38.8871107624961,38.8871107624961,38.8002704079573,38.8002704079573,389.219967830505,0.0,1.0
2019-02-04,44.76,44.76,44.64,44.7,822,38.8697426915883,38.8697426915883,38.7655342661417,38.817638478865,946.564537149926,0.0,1.0
2019-02-05,44.69,44.83,44.63,44.63,1884,38.8089544434112,38.9305309397655,38.7568502306878,38.7568502306878,2169.49828222683,0.0,1.0
2019-02-06,44.77,44.84,44.67,44.77,7298,38.8784267270422,38.9392149752194,38.7915863725034,38.8784267270422,8403.92699771309,0.0,1.0
2019-02-07,44.93,44.93,44.85,44.85,453,39.0173712943044,39.0173712943044,38.9478990106733,38.9478990106733,521.646879962185,0.0,1.0
2019-02-08,45.02,45.02,44.97,44.97,266,39.0955276133894,39.0955276133894,39.0521074361199,39.0521074361199,306.309205452408,0.0,1.0
2019-02-11,45.1,45.24,45.1,45.2,1380,39.1649998970204,39.2865763933748,39.1649998970204,39.2518402515593,1589.12294558017,0.0,1.0
2019-02-12,44.79,45.03,44.79,45.03,2203,38.89579479795,39.1042116488432,38.89579479795,39.1042116488432,2536.83902109645,0.0,1.0
2019-02-13,44.85,44.85,44.85,44.85,203,38.9478990106733,38.9478990106733,38.9478990106733,38.9478990106733,233.762288371575,0.0,1.0
2019-02-14,44.85,44.88,44.85,44.87,420,38.9478990106733,38.973951117035,38.9478990106733,38.9652670815811,483.646113872225,0.0,1.0
2019-02-15,44.77,44.77,44.77,44.77,52,38.8784267270422,38.8784267270422,38.8784267270422,38.8784267270422,59.8799950508469,0.0,1.0
2019-02-19,44.675,44.675,44.5901,44.5901,1183,38.7959283902303,38.7959283902303,38.7222009292268,38.7222009292268,1362.26988740677,0.0,1.0
2019-02-20,44.7,44.7,44.63,44.63,370,38.817638478865,38.817638478865,38.7568502306878,38.7568502306878,426.069195554103,0.0,1.0
2019-02-21,44.705,44.705,44.6486,44.6486,355,38.821980496592,38.821980496592,38.7730025366321,38.7730025366321,408.796120058666,0.0,1.0
2019-02-22,44.72,44.72,44.57,44.57,675,38.8350065497728,38.8350065497728,38.7047460179645,38.7047460179645,777.288397294647,0.0,1.0
2019-02-25,44.7,44.7,44.7,44.7,25,38.817638478865,38.817638478865,38.817638478865,38.817638478865,28.788459159061,0.0,1.0
2019-02-26,44.7,44.78,44.69,44.78,1579,38.817638478865,38.8871107624961,38.8089544434112,38.8871107624961,1818.27908048629,0.0,1.0
2019-02-27,44.72,44.84,44.58,44.58,2656,38.8350065497728,38.9392149752194,38.7134300534184,38.7134300534184,3058.48590105864,0.0,1.0
2019-02-28,44.75,44.75,44.69,44.69,271,38.8610586561345,38.8610586561345,38.8089544434112,38.8089544434112,312.066897284221,0.0,1.0
2019-03-01,44.71,44.71,44.67,44.67,225,38.8263225143189,38.8263225143189,38.7915863725034,38.7915863725034,259.096132431549,0.0,1.0
2019-03-04,44.7,44.7,44.54,44.54,1198,38.817638478865,38.817638478865,38.6786939116029,38.6786939116029,1379.5429629022,0.0,1.0
2019-03-05,44.72,44.77,44.68,44.77,488,38.8350065497728,38.8784267270422,38.8002704079573,38.8784267270422,561.95072278487,0.0,1.0
2019-03-06,44.85,44.85,44.73,44.81,2565,38.9478990106733,38.9478990106733,38.8436905852267,38.9131628688578,2953.69590971966,0.0,1.0
2019-03-07,45.06,45.14,44.92,45.14,380,39.1302637552049,39.199736038836,39.0086872588505,39.199736038836,437.584579217727,0.0,1.0
2019-03-08,44.99,45.1,44.99,45.1,3644,39.0694755070277,39.1649998970204,39.0694755070277,39.1649998970204,4196.20580702473,0.0,1.0
2019-03-11,44.99,44.99,44.96,44.96,118,39.0694755070277,39.0694755070277,39.043423400666,39.043423400666,135.881527230768,0.0,1.0
2019-03-12,44.89,44.89,44.89,44.89,84,38.9826351524889,38.9826351524889,38.9826351524889,38.9826351524889,96.7292227744448,0.0,1.0
2019-03-13,44.78,44.78,44.75,44.78,634,38.8871107624961,38.8871107624961,38.8610586561345,38.8871107624961,730.075324273787,0.0,1.0
2019-03-14,44.82,44.93,44.82,44.93,434,38.9218469043117,39.0173712943044,38.9218469043117,39.0173712943044,499.767651001298,0.0,1.0
2019-03-15,44.615,44.69,44.615,44.69,204,38.743824177507,38.8089544434112,38.743824177507,38.8089544434112,234.913826737938,0.0,1.0
2019-03-18,44.67,44.67,44.53,44.53,1977,38.7915863725034,38.7915863725034,38.670009876149,38.670009876149,2276.59135029854,0.0,1.0
2019-03-19,44.69,44.69,44.56,44.56,229,38.8089544434112,38.8089544434112,38.6960619825107,38.6960619825107,263.702285896998,0.0,1.0
2019-03-20,44.6,44.6,44.54,44.54,1554,38.7307981243262,38.7307981243262,38.6786939116029,38.6786939116029,1789.49062132723,0.0,1.0
2019-03-21,44.64,44.64,44.62,44.62,1254,38.7655342661417,38.7655342661417,38.748166195234,38.748166195234,1444.0291114185,0.0,1.0
2019-03-22,44.74,44.74,44.61,44.61,481,38.8523746206806,38.8523746206806,38.7394821597801,38.7394821597801,553.889954220333,0.0,1.0
2019-03-25,44.69,44.81,44.62,44.7,911,38.8089544434112,38.9131628688578,38.748166195234,38.817638478865,1049.05145175618,0.0,1.0
2019-03-26,44.68,44.82,44.59,44.8,1391,38.8002704079573,38.9218469043117,38.7221140888723,38.9044788334039,1601.78986761015,0.0,1.0
2019-03-27,44.74,44.74,44.58,44.6,7097,38.8523746206806,38.8523746206806,38.7134300534184,38.7307981243262,8172.46778607423,0.0,1.0
2019-03-28,44.77,44.8,44.77,44.8,357,38.8784267270422,38.9044788334039,38.8784267270422,38.9044788334039,411.099196791391,0.0,1.0
2019-03-29,44.81,44.88,44.81,44.88,1974,38.9131628688578,38.973951117035,38.9131628688578,38.973951117035,2273.13673519945,0.0,1.0
2019-04-01,44.76,45.2,44.63,44.95,13270,38.8697426915883,39.2518402515593,38.7568502306878,39.0347393652122,15280.9141216296,0.0,1.0
2019-04-02,44.79,44.79,44.73,44.73,1133,38.89579479795,38.89579479795,38.8436905852267,38.8436905852267,1304.69296908864,0.0,1.0
2019-04-03,44.69,44.69,44.62,44.62,1686,38.8089544434112,38.8089544434112,38.748166195234,38.748166195234,1941.49368568707,0.0,1.0
2019-04-04,44.68,44.68,44.68,44.68,37,38.8002704079573,38.8002704079573,38.8002704079573,38.8002704079573,42.6069195554102,0.0,1.0
2019-04-05,44.71,44.73,44.71,44.73,300,38.8263225143189,38.8436905852267,38.8263225143189,38.8436905852267,345.461509908732,0.0,1.0
2019-04-08,44.82,45.03,44.68,45.03,3813,38.9218469043117,39.1042116488432,38.8002704079573,39.1042116488432,4390.81579093998,0.0,1.0
2019-04-09,44.84,44.96,44.75,44.75,694,38.9392149752194,39.043423400666,38.8610586561345,38.8610586561345,799.167626255533,0.0,1.0
2019-04-10,44.74,44.93,44.74,44.76,2224,38.8523746206806,39.0173712943044,38.8523746206806,38.8697426915883,2561.02132679006,0.0,1.0
2019-04-11,44.89,44.89,44.77,44.77,294,38.9826351524889,38.9826351524889,38.8784267270422,38.8784267270422,338.552279710557,0.0,1.0
2019-04-12,44.81,44.92,44.7,44.7,1811,38.9131628688578,39.0086872588505,38.817638478865,38.817638478865,2085.43598148238,0.0,1.0
2019-04-15,44.78,44.78,44.78,44.78,177,38.8871107624961,38.8871107624961,38.8871107624961,38.8871107624961,203.822290846152,0.0,1.0
2019-04-16,44.745,44.76,44.74,44.75,646,38.8567166384075,38.8697426915883,38.8523746206806,38.8610586561345,743.893784670136,0.0,1.0
2019-04-17,44.85,44.87,44.85,44.87,406,38.9478990106733,38.9652670815811,38.9478990106733,38.9652670815811,467.52457674315,0.0,1.0
2019-04-18,44.77,44.77,44.76,44.76,182,38.8784267270422,38.8784267270422,38.8697426915883,38.8697426915883,209.579982677964,0.0,1.0
2019-04-22,44.7,44.7,44.7,44.7,76,38.817638478865,38.817638478865,38.817638478865,38.817638478865,87.5169158435455,0.0,1.0
2019-04-23,45.3,45.31,45.02,45.02,1203,39.3386806060981,39.347364641552,39.0955276133894,39.0955276133894,1385.30065473401,0.0,1.0
2019-04-24,45.33,45.46,45.3,45.35,1068,39.3647327124598,39.4776251733603,39.3386806060981,39.3821007833676,1229.84297527508,0.0,1.0
2019-04-25,45.26,45.26,45.26,45.26,168,39.3039444642826,39.3039444642826,39.3039444642826,39.3039444642826,193.45844554889,0.0,1.0
2019-04-26,44.9871,44.9871,44.79,44.79,2157,39.0669571367461,39.0669571367461,38.89579479795,38.89579479795,2483.86825624378,0.0,1.0
2019-04-29,45.1,45.1,45.1,45.1,174,39.1649998970204,39.1649998970204,39.1649998970204,39.1649998970204,200.367675747065,0.0,1.0
2019-04-30,45.17,45.25,45.17,45.25,242,39.2257881451976,39.2952604288287,39.2257881451976,39.2952604288287,278.67228465971,0.0,1.0
2019-05-01,45.06,45.17,45.06,45.16,742,39.1302637552049,39.2257881451976,39.1302637552049,39.2171041097437,854.44146784093,0.0,1.0
2019-05-02,44.87,44.87,44.87,44.87,225,38.9652670815811,38.9652670815811,38.9652670815811,38.9652670815811,259.096132431549,0.0,1.0
2019-05-03,44.99,45.08,44.99,45.08,761,39.0694755070277,39.1476318261127,39.0694755070277,39.1476318261127,876.320696801816,0.0,1.0
2019-05-06,45.05,45.05,44.85,44.85,416,39.121579719751,39.121579719751,38.9478990106733,38.9478990106733,479.039960406775,0.0,1.0
2019-05-07,44.64,44.82,44.64,44.82,442,38.7655342661417,38.9218469043117,38.7655342661417,38.9218469043117,508.979957932198,0.0,1.0
2019-05-08,44.74,44.74,44.6,44.6,2576,38.8523746206806,38.8523746206806,38.7307981243262,38.7307981243262,2966.36283174964,0.0,1.0
2019-05-09,44.75,44.75,44.75,44.75,107,38.8610586561345,38.8610586561345,38.8610586561345,38.8610586561345,123.214605200781,0.0,1.0
2019-05-10,44.87,44.87,44.74,44.74,480,38.9652670815811,38.9652670815811,38.8523746206806,38.8523746206806,552.73841585397,0.0,1.0
2019-05-13,44.5,44.82,44.5,44.82,744,38.6439577697873,38.9218469043117,38.6439577697873,38.9218469043117,856.744544573656,0.0,1.0
2019-05-14,44.58,44.58,44.44,44.44,300,38.7134300534184,38.7134300534184,38.591853557064,38.591853557064,345.461509908732,0.0,1.0
2019-05-15,44.77,44.77,44.29,44.29,1249,38.8784267270422,38.8784267270422,38.4615930252558,38.4615930252558,1438.27141958669,0.0,1.0
2019-05-16,44.91,44.91,44.8,44.8,2396,39.0000032233966,39.0000032233966,38.9044788334039,38.9044788334039,2759.08592580441,0.0,1.0
2019-05-17,44.89,44.89,44.89,44.89,18,38.9826351524889,38.9826351524889,38.9826351524889,38.9826351524889,20.7276905945239,0.0,1.0
2019-05-20,44.68,44.7,44.65,44.66,657,38.8002704079573,38.817638478865,38.7742183015956,38.7829023370495,756.560706700122,0.0,1.0
2019-05-21,44.76,44.76,44.69,44.69,207,38.8697426915883,38.8697426915883,38.8089544434112,38.8089544434112,238.368441837025,0.0,1.0
2019-05-22,44.66,44.76,44.58,44.58,1355,38.7829023370495,38.8697426915883,38.7134300534184,38.7134300534184,1560.3344864211,0.0,1.0
2019-05-23,44.4,44.42,44.4,44.4,415,38.5571174152485,38.5744854861563,38.5571174152485,38.5571174152485,477.888422040412,0.0,1.0
2019-05-24,44.34,44.34,44.34,44.34,147,38.5050132025252,38.5050132025252,38.5050132025252,38.5050132025252,169.276139855279,0.0,1.0
2019-05-28,44.12,44.15,44.01,44.15,513,38.3139644225397,38.3400165289014,38.218440032547,38.3400165289014,590.739181943931,0.0,1.0
2019-05-29,43.98,44.03,43.7,43.7,421,38.1923879261853,38.2358081034548,37.9492349334766,37.9492349334766,484.797652238587,0.0,1.0
2019-05-30,43.69,43.79,43.67,43.79,1177,37.9405508980227,38.0273912525615,37.9231828271149,38.0273912525615,1355.36065720859,0.0,1.0
2019-05-31,43.53,43.53,43.53,43.53,35,37.8016063307605,37.8016063307605,37.8016063307605,37.8016063307605,40.3038428226854,0.0,1.0
2019-06-03,43.28,43.5,43.28,43.5,1806,37.5845054444134,37.7755542243989,37.5845054444134,37.7755542243989,2079.67828965056,0.0,1.0
2019-06-04,43.475,43.5,43.475,43.5,471,37.7538441357642,37.7755542243989,37.7538441357642,37.7755542243989,542.374570556708,0.0,1.0
2019-06-05,43.74,43.85,43.56,43.56,2089,37.9839710752921,38.0794954652848,37.8276584371222,37.8276584371222,2405.56364733114,0.0,1.0
2019-06-06,43.72,43.72,43.72,43.72,3,37.9666030043843,37.9666030043843,37.9666030043843,37.9666030043843,3.45461509908732,0.0,1.0
2019-06-07,43.84,43.84,43.84,43.84,583,38.070811429831,38.070811429831,38.070811429831,38.070811429831,671.346867589301,0.0,1.0
2019-06-10,43.915,43.915,43.915,43.915,398,38.1359416957351,38.1359416957351,38.1359416957351,38.1359416957351,458.312269812251,0.0,1.0
2019-06-11,43.75,44.0,43.75,44.0,828,37.992655110746,38.2097559970931,37.992655110746,38.2097559970931,953.473767348099,0.0,1.0
2019-06-12,43.7,43.7,43.68,43.68,242,37.9492349334766,37.9492349334766,37.9318668625688,37.9318668625688,278.67228465971,0.0,1.0
2019-06-13,43.73,43.73,43.64,43.71,266,37.9752870398382,37.9752870398382,37.8971307207533,37.9579189689304,306.309205452409,0.0,1.0
2019-06-14,43.77,43.77,43.74,43.74,366,38.0100231816538,38.0100231816538,37.9839710752921,37.9839710752921,421.463042088652,0.0,1.0
2019-06-17,43.69,43.82,43.69,43.72,332,37.9405508980227,38.0534433589232,37.9405508980227,37.9666030043843,382.310737632329,0.0,1.0
2019-06-18,43.89,43.91,43.72,43.72,1419,38.1142316071004,38.1315996780081,37.9666030043843,37.9666030043843,1634.0329418683,0.0,1.0
2019-06-19,43.93,43.93,43.76,43.76,214,38.1489677489159,38.1489677489159,38.0013391461999,38.0013391461999,246.429210401562,0.0,1.0
2019-06-20,43.985,43.9892,43.86,43.9892,3999,38.1967299439123,38.2003772388029,38.0881795007387,38.2003772388029,4605.00192708339,0.0,1.0
2019-06-21,44.09,44.09,43.98,43.98,182,38.2879123161781,38.2879123161781,38.1923879261853,38.1923879261853,209.579982677964,0.0,1.0
2019-06-24,44.11,44.11,43.97,44.0,3251,38.3052803870858,38.3052803870858,38.1837038907315,38.2097559970931,3743.65122904429,0.0,1.0
2019-06-25,43.91,43.99,43.91,43.92,839,38.1315996780081,38.2010719616392,38.1315996780081,38.140283713462,966.140689378087,0.0,1.0
2019-06-26,44.03,44.13,43.9,44.13,589,38.2358081034548,38.3226484579936,38.1229156425543,38.3226484579936,678.256097787476,0.0,1.0
2019-06-27,44.01,44.01,44.01,44.01,331,38.218440032547,38.218440032547,38.218440032547,38.218440032547,381.159199265967,0.0,1.0
2019-06-28,43.96,43.96,43.96,43.96,93,38.1750198552776,38.1750198552776,38.1750198552776,38.1750198552776,107.093068071707,0.0,1.0
2019-07-01,43.99,44.01,43.99,44.01,651,38.2010719616392,38.218440032547,38.2010719616392,38.218440032547,749.651476501948,0.0,1.0
2019-07-02,44.12,44.22,43.95,43.95,1590,38.3139644225397,38.4008047770786,38.1663358198237,38.1663358198237,1830.94600251628,0.0,1.0
2019-07-03,44.2,44.2,44.2,44.2,81,38.3834367061708,38.3834367061708,38.3834367061708,38.3834367061708,93.2746076753576,0.0,1.0
2019-07-05,44.25,44.25,44.09,44.09,416,38.4268568834402,38.4268568834402,38.2879123161781,38.2879123161781,479.039960406775,0.0,1.0
2019-07-08,44.29,44.29,44.29,44.29,23,38.4615930252558,38.4615930252558,38.4615930252558,38.4615930252558,26.4853824263361,0.0,1.0
2019-07-09,44.28,44.28,44.24,44.24,525,38.4529089898019,38.4529089898019,38.4181728479863,38.4181728479863,604.55764234028,0.0,1.0
2019-07-10,44.3,44.3,44.3,44.3,30,38.4702770607096,38.4702770607096,38.4702770607096,38.4702770607096,34.5461509908732,0.0,1.0
2019-07-11,44.29,44.29,44.24,44.24,454,38.4615930252558,38.4615930252558,38.4181728479863,38.4181728479863,522.798418328547,0.0,1.0
2019-07-12,44.31,44.34,44.18,44.19,664,38.4789610961635,38.5050132025252,38.366068635263,38.3747526707169,764.62147526466,0.0,1.0
2019-07-15,44.27,44.27,44.2,44.21,793,38.444224954348,38.444224954348,38.3834367061708,38.3921207416247,913.169924525414,0.0,1.0
2019-07-16,44.31,44.31,44.31,44.31,7,38.4789610961635,38.4789610961635,38.4789610961635,38.4789610961635,8.06076856453708,0.0,1.0
2019-07-17,44.29,44.29,44.29,44.29,372,38.4615930252558,38.4615930252558,38.4615930252558,38.4615930252558,428.372272286827,0.0,1.0
2019-07-18,44.26,44.26,44.11,44.12,795,38.4355409188941,38.4355409188941,38.3052803870858,38.3139644225397,915.473001258139,0.0,1.0
2019-07-19,44.18,44.27,44.18,44.27,120,38.366068635263,38.444224954348,38.366068635263,38.444224954348,138.184603963493,0.0,1.0
2019-07-22,44.18,44.18,44.09,44.11,1170,38.366068635263,38.366068635263,38.2879123161781,38.3052803870858,1347.29988864405,0.0,1.0
2019-07-23,44.33,44.37,44.33,44.37,366,38.4963291670713,38.5310653088868,38.4963291670713,38.5310653088868,421.463042088653,0.0,1.0
2019-07-24,44.32,44.38,44.32,44.38,150,38.4876451316174,38.5397493443407,38.4876451316174,38.5397493443407,172.730754954366,0.0,1.0
2019-07-25,44.22,44.22,44.22,44.22,125,38.4008047770786,38.4008047770786,38.4008047770786,38.4008047770786,143.942295795305,0.0,1.0
2019-07-26,44.37,44.37,44.29,44.29,516,38.5310653088868,38.5310653088868,38.4615930252558,38.4615930252558,594.193797043019,0.0,1.0
2019-07-29,44.54,44.54,44.5,44.5,265,38.6786939116029,38.6786939116029,38.6439577697873,38.6439577697873,305.157667086046,0.0,1.0
2019-07-30,44.48,44.49,42.69,44.38,25842,38.6265896988796,38.6352737343335,37.0721473526342,38.5397493443407,29758.0544635381,0.0,1.0
2019-07-31,44.43,44.43,44.34,44.37,863,38.5831695216102,38.5831695216102,38.5050132025252,38.5310653088868,993.777610170784,0.0,1.0
2019-08-01,44.38,44.41,44.38,44.41,312,38.5397493443407,38.5658014507024,38.5397493443407,38.5658014507024,359.279970305081,0.0,1.0
2019-08-02,44.51,44.65,44.42,44.42,843,38.6526418052412,38.7742183015956,38.5744854861563,38.5744854861563,970.746842843537,0.0,1.0
2019-08-05,44.48,44.5,44.48,44.5,126,38.6265896988796,38.6439577697873,38.6265896988796,38.6439577697873,145.093834161667,0.0,1.0
2019-08-06,44.61,44.61,44.44,44.44,1816,38.7394821597801,38.7394821597801,38.591853557064,38.591853557064,2091.19367331419,0.0,1.0
2019-08-07,44.61,44.64,44.61,44.64,366,38.7394821597801,38.7655342661417,38.7394821597801,38.7655342661417,421.463042088652,0.0,1.0
2019-08-08,44.59,44.59,44.59,44.59,245,38.7221140888723,38.7221140888723,38.7221140888723,38.7221140888723,282.126899758798,0.0,1.0
2019-08-09,44.49,44.49,44.46,44.46,295,38.6352737343335,38.6352737343335,38.6092216279718,38.6092216279718,339.703818076919,0.0,1.0
2019-08-12,44.915,44.915,44.915,44.915,69,39.0043452411236,39.0043452411236,39.0043452411236,39.0043452411236,79.4561472790082,0.0,1.0
2019-08-13,45.05,45.05,44.84,44.84,480,39.121579719751,39.121579719751,38.9392149752194,38.9392149752194,552.738415853971,0.0,1.0
2019-08-14,44.81,44.83,44.68,44.68,461,38.9131628688578,38.9305309397655,38.8002704079573,38.8002704079573,530.859186893084,0.0,1.0
2019-08-15,44.37,44.63,42.24,44.62,22788,38.5310653088868,38.7568502306878,36.6813657572094,38.748166195234,26241.2562926673,0.0,1.0
2019-08-16,44.555,44.78,44.33,44.33,7229,38.6917199647837,38.8871107624961,38.4963291670713,38.4963291670713,8324.47085043407,0.0,1.0
2019-08-19,44.92,44.92,44.7,44.73,1256,39.0086872588505,39.0086872588505,38.817638478865,38.8436905852267,1446.33218815122,0.0,1.0
2019-08-20,44.98,44.98,44.98,44.98,0,39.0607914715738,39.0607914715738,39.0607914715738,39.0607914715738,0,0.0,1.0
2019-08-21,44.98,45.08,44.98,45.08,146,39.0607914715738,39.1476318261127,39.0607914715738,39.1476318261127,168.124601488916,0.0,1.0
2019-08-22,44.88,44.88,44.67,44.67,351,38.973951117035,38.973951117035,38.7915863725034,38.7915863725034,404.189966593216,0.0,1.0
2019-08-23,44.94,44.94,44.94,44.94,256,39.0260553297583,39.0260553297583,39.0260553297583,39.0260553297583,294.793821788784,0.0,1.0
2019-08-26,44.86,45.01,44.86,45.01,449,38.9565830461272,39.0868435779355,38.9565830461272,39.0868435779355,517.040726496735,0.0,1.0
2019-08-27,45.03,45.05,45.03,45.05,214,39.1042116488432,39.121579719751,39.1042116488432,39.121579719751,246.429210401562,0.0,1.0
2019-08-28,45.1,45.2,45.03,45.2,1460,39.1649998970204,39.2518402515593,39.1042116488432,39.2518402515593,1681.24601488916,0.0,1.0
2019-08-29,45.2,45.29,45.2,45.29,207,39.2518402515593,39.3299965706442,39.2518402515593,39.3299965706442,238.368441837025,0.0,1.0
2019-08-30,45.29,45.35,45.18,45.35,824,39.3299965706442,39.3821007833676,39.2344721806515,39.3821007833676,948.867613882651,0.0,1.0
2019-09-03,45.3,45.49,45.3,45.49,528,39.3386806060981,39.5036772797219,39.3386806060981,39.5036772797219,608.012257439368,0.0,1.0
2019-09-04,45.51,45.51,45.51,45.51,200,39.5210453506297,39.5210453506297,39.5210453506297,39.5210453506297,230.307673272488,0.0,1.0
2019-09-05,45.31,45.31,45.31,45.31,100,39.347364641552,39.347364641552,39.347364641552,39.347364641552,115.153836636244,0.0,1.0
2019-09-06,45.35,45.35,45.35,45.35,0,39.3821007833676,39.3821007833676,39.3821007833676,39.3821007833676,0,0.0,1.0
2019-09-09,45.25,45.3,45.25,45.3,782,39.2952604288287,39.3386806060981,39.2952604288287,39.3386806060981,900.503002495427,0.0,1.0
2019-09-10,45.02,45.02,44.87,44.97,2270,39.0955276133894,39.0955276133894,38.9652670815811,39.0521074361199,2613.99209164273,0.0,1.0
2019-09-11,45.09,45.28,45.09,45.28,180,39.1563158615665,39.3213125351904,39.1563158615665,39.3213125351904,207.276905945239,0.0,1.0
2019-09-12,44.9,44.9,44.84,44.84,207,38.9913191879427,38.9913191879427,38.9392149752194,38.9392149752194,238.368441837025,0.0,1.0
2019-09-13,44.57,44.57,44.57,44.57,0,38.7047460179645,38.7047460179645,38.7047460179645,38.7047460179645,0,0.0,1.0
2019-09-16,44.57,44.57,44.41,44.41,777,38.7047460179645,38.7047460179645,38.5658014507024,38.5658014507024,894.745310663616,0.0,1.0
2019-09-17,44.73,44.73,44.56,44.56,325,38.8436905852267,38.8436905852267,38.6960619825107,38.6960619825107,374.249969067793,0.0,1.0
2019-09-18,44.68,44.71,44.46,44.71,1685,38.8002704079573,38.8263225143189,38.6092216279718,38.8263225143189,1940.34214732071,0.0,1.0
2019-09-19,44.77,44.77,44.77,44.77,210,38.8784267270422,38.8784267270422,38.8784267270422,38.8784267270422,241.823056936112,0.0,1.0
2019-09-20,44.9,44.9,44.9,44.9,221,38.9913191879427,38.9913191879427,38.9913191879427,38.9913191879427,254.489978966099,0.0,1.0
2019-09-23,44.87,44.87,44.84,44.84,366,38.9652670815811,38.9652670815811,38.9392149752194,38.9392149752194,421.463042088652,0.0,1.0
2019-09-24,44.74,44.99,44.74,44.99,868,38.8523746206806,39.0694755070277,38.8523746206806,39.0694755070277,999.535302002597,0.0,1.0
2019-09-25,44.59,44.6,44.56,44.6,357,38.7221140888723,38.7307981243262,38.6960619825107,38.7307981243262,411.099196791391,0.0,1.0
2019-09-26,44.72,44.72,44.53,44.72,1453,38.8350065497728,38.8350065497728,38.670009876149,38.8350065497728,1673.18524632462,0.0,1.0
2019-09-27,44.61,44.61,44.61,44.61,34,38.7394821597801,38.7394821597801,38.7394821597801,38.7394821597801,39.1523044563229,0.0,1.0
2019-09-30,44.56,44.64,44.44,44.64,1967,38.6960619825107,38.7655342661417,38.591853557064,38.7655342661417,2265.07596663491,0.0,1.0
2019-10-01,44.36,44.56,44.18,44.18,826,38.522381273433,38.6960619825107,38.366068635263,38.366068635263,951.170690615373,0.0,1.0
2019-10-02,44.22,44.22,44.1,44.1,455,38.4008047770786,38.4008047770786,38.296596351632,38.296596351632,523.949956694909,0.0,1.0
2019-10-03,44.24,44.24,44.24,44.24,29,38.4181728479863,38.4181728479863,38.4181728479863,38.4181728479863,33.3946126245108,0.0,1.0
2019-10-04,44.34,44.34,44.3,44.3,166,38.5050132025252,38.5050132025252,38.4702770607096,38.4702770607096,191.155368816165,0.0,1.0
2019-10-07,44.43,44.43,44.2,44.2,427,38.5831695216102,38.5831695216102,38.3834367061708,38.3834367061708,491.706882436761,0.0,1.0
2019-10-08,44.32,44.32,44.13,44.13,3135,38.4876451316174,38.4876451316174,38.3226484579936,38.3226484579936,3610.07277854625,0.0,1.0
2019-10-09,44.35,44.35,44.35,44.35,86,38.5136972379791,38.5136972379791,38.5136972379791,38.5136972379791,99.0322995071697,0.0,1.0
2019-10-10,44.43,44.43,44.32,44.32,361,38.5831695216102,38.5831695216102,38.4876451316174,38.4876451316174,415.70535025684,0.0,1.0
2019-10-11,44.44,44.49,44.27,44.27,541,38.591853557064,38.6352737343335,38.444224954348,38.444224954348,622.98225620208,0.0,1.0
2019-10-14,44.31,44.31,44.25,44.25,177,38.4789610961635,38.4789610961635,38.4268568834402,38.4268568834402,203.822290846152,0.0,1.0
2019-10-15,44.37,44.37,44.31,44.31,194,38.5310653088868,38.5310653088868,38.4789610961635,38.4789610961635,223.398443074313,0.0,1.0
2019-10-16,44.4,44.4,44.4,44.4,102,38.5571174152485,38.5571174152485,38.5571174152485,38.5571174152485,117.456913368969,0.0,1.0
2019-10-17,44.29,44.29,44.29,44.29,10,38.4615930252558,38.4615930252558,38.4615930252558,38.4615930252558,11.5153836636244,0.0,1.0
2019-10-18,44.08,44.08,44.08,44.08,68,38.2792282807242,38.2792282807242,38.2792282807242,38.2792282807242,78.3046089126458,0.0,1.0
2019-10-21,44.06,44.21,43.85,43.85,751,38.2618602098164,38.3921207416247,38.0794954652848,38.0794954652848,864.805313138192,0.0,1.0
2019-10-22,44.09,44.09,44.05,44.05,352,38.2879123161781,38.2879123161781,38.2531761743625,38.2531761743625,405.341504959578,0.0,1.0
2019-10-23,44.17,44.17,44.17,44.17,100,38.3573845998091,38.3573845998091,38.3573845998091,38.3573845998091,115.153836636244,0.0,1.0
2019-10-24,44.36,44.52,44.12,44.52,317,38.522381273433,38.6613258406951,38.3139644225397,38.6613258406951,365.037662136893,0.0,1.0
2019-10-25,44.13,44.13,44.13,44.13,178,38.3226484579936,38.3226484579936,38.3226484579936,38.3226484579936,204.973829212514,0.0,1.0
2019-10-28,44.37,44.37,44.17,44.3,281,38.5310653088868,38.5310653088868,38.3573845998091,38.4702770607096,323.582280947846,0.0,1.0
2019-10-29,44.36,44.36,44.05,44.05,103,38.522381273433,38.522381273433,38.2531761743625,38.2531761743625,118.608451735331,0.0,1.0
2019-10-30,44.37,44.37,44.37,44.37,35,38.5310653088868,38.5310653088868,38.5310653088868,38.5310653088868,40.3038428226854,0.0,1.0
2019-10-31,44.19,44.19,43.98,43.98,824,38.3747526707169,38.3747526707169,38.1923879261853,38.1923879261853,948.86761388265,0.0,1.0
2019-11-01,44.08,44.11,44.08,44.11,1120,38.2792282807242,38.3052803870858,38.2792282807242,38.3052803870858,1289.72297032593,0.0,1.0
2019-11-04,44.31,44.31,44.12,44.12,461,38.4789610961635,38.4789610961635,38.3139644225397,38.3139644225397,530.859186893085,0.0,1.0
2019-11-05,44.18,44.18,44.18,44.18,39,38.366068635263,38.366068635263,38.366068635263,38.366068635263,44.9099962881352,0.0,1.0
2019-11-06,44.2,44.24,44.2,44.24,198,38.3834367061708,38.4181728479863,38.3834367061708,38.4181728479863,228.004596539763,0.0,1.0
2019-11-07,44.13,44.22,44.13,44.22,204,38.3226484579936,38.4008047770786,38.3226484579936,38.4008047770786,234.913826737938,0.0,1.0
2019-11-08,44.09,44.09,44.09,44.09,127,38.2879123161781,38.2879123161781,38.2879123161781,38.2879123161781,146.24537252803,0.0,1.0
2019-11-11,44.03,44.03,44.03,44.03,67,38.2358081034548,38.2358081034548,38.2358081034548,38.2358081034548,77.1530705462833,0.0,1.0
2019-11-12,43.81,43.81,43.81,43.81,483,38.0447593234693,38.0447593234693,38.0447593234693,38.0447593234693,556.193030953058,0.0,1.0
2019-11-13,43.97,44.14,43.97,44.14,306,38.1837038907315,38.3313324934475,38.1837038907315,38.3313324934475,352.370740106906,0.0,1.0
2019-11-14,44.05,44.05,43.76,43.76,538,38.2531761743625,38.2531761743625,38.0013391461999,38.0013391461999,619.527641102993,0.0,1.0
2019-11-15,44.07,44.16,43.88,43.88,565,38.2705442452703,38.3487005643553,38.1055475716465,38.1055475716465,650.619176994778,0.0,1.0
2019-11-18,44.04,44.04,43.86,43.86,435,38.2444921389086,38.2444921389086,38.0881795007387,38.0881795007387,500.919189367662,0.0,1.0
2019-11-19,44.09,44.09,44.09,44.09,183,38.2879123161781,38.2879123161781,38.2879123161781,38.2879123161781,210.731521044326,0.0,1.0
2019-11-20,44.02,44.06,43.84,44.06,2242,38.2271240680009,38.2618602098164,38.070811429831,38.2618602098164,2581.74901738459,0.0,1.0
2019-11-21,44.0,44.01,44.0,44.01,681,38.2097559970931,38.218440032547,38.2097559970931,38.218440032547,784.197627492821,0.0,1.0
2019-11-22,44.04,44.04,44.04,44.04,125,38.2444921389086,38.2444921389086,38.2444921389086,38.2444921389086,143.942295795305,0.0,1.0
2019-11-25,44.02,44.02,44.02,44.02,0,38.2271240680009,38.2271240680009,38.2271240680009,38.2271240680009,0,0.0,1.0
2019-11-26,44.12,44.12,44.05,44.05,362,38.3139644225397,38.3139644225397,38.2531761743625,38.2531761743625,416.856888623203,0.0,1.0
2019-11-27,44.15,44.15,44.15,44.15,180,38.3400165289014,38.3400165289014,38.3400165289014,38.3400165289014,207.276905945239,0.0,1.0
2019-11-29,43.96,43.96,43.96,43.96,30,38.1750198552776,38.1750198552776,38.1750198552776,38.1750198552776,34.5461509908731,0.0,1.0
2019-12-02,43.7,43.7,43.7,43.7,3,37.9492349334766,37.9492349334766,37.9492349334766,37.9492349334766,3.45461509908731,0.0,1.0
2019-12-03,43.62,43.87,43.48,43.87,2229,37.8797626498455,38.0968635361926,37.7581861534911,38.0968635361926,2566.77901862187,0.0,1.0
2019-12-04,43.65,43.65,43.65,43.65,11,37.9058147562071,37.9058147562071,37.9058147562071,37.9058147562071,12.6669220299868,0.0,1.0
2019-12-05,43.63,43.74,43.44,43.44,488,37.8884466852994,37.9839710752921,37.7234500116756,37.7234500116756,561.95072278487,0.0,1.0
2019-12-06,43.63,43.74,43.61,43.61,822,37.8884466852994,37.9839710752921,37.8710786143916,37.8710786143916,946.564537149924,0.0,1.0
2019-12-09,43.54,43.89,43.5,43.89,579,37.8102903662144,38.1142316071004,37.7755542243989,38.1142316071004,666.740714123852,0.0,1.0
2019-12-10,43.47,43.66,43.47,43.66,1250,37.7495021180372,37.914498791661,37.7495021180372,37.914498791661,1439.42295795305,0.0,1.0
2019-12-11,43.65,43.82,43.55,43.55,993,37.9058147562071,38.0534433589232,37.8189744016683,37.8189744016683,1143.4775977979,0.0,1.0
2019-12-12,43.53,43.53,43.51,43.51,356,37.8016063307605,37.8016063307605,37.7842382598527,37.7842382598527,409.947658425029,0.0,1.0
2019-12-13,43.57,43.83,43.42,43.43,9615,38.2265161855191,38.4546294333556,38.0949123886904,38.1036859751456,10959.0303224832,0.4493,1.0
2019-12-16,43.23,43.44,43.23,43.44,438,37.9282142460406,38.1124595616009,37.9282142460406,38.1124595616009,499.225718278488,0.0,1.0
2019-12-17,43.16,43.31,43.16,43.17,1114,37.8667991408539,37.9984029376826,37.8667991408539,37.8755727273091,1269.72020584985,0.0,1.0
2019-12-18,43.12,43.12,43.12,43.12,167,37.8317047950329,37.8317047950329,37.8317047950329,37.8317047950329,190.344052402985,0.0,1.0
2019-12-19,42.9,43.0,42.59,43.0,1810,37.6386858930174,37.7264217575699,37.3667047129047,37.7264217575699,2063.01038831978,0.0,1.0
2019-12-20,42.88,43.08,42.7,42.81,5206,37.6211387201069,37.7966104492119,37.4632141639125,37.5597236149202,5933.71938209545,0.0,1.0
2019-12-23,42.93,42.99,42.79,42.79,511,37.6650066523832,37.7176481711147,37.5421764420097,37.5421764420097,582.430004658235,0.0,1.0
2019-12-24,42.94,43.12,42.94,42.99,1056,37.6737802388384,37.8317047950329,37.6737802388384,37.7176481711147,1203.61269064403,0.0,1.0
2019-12-26,43.03,43.22,43.03,43.17,41177,37.7527425169357,37.9194406595854,37.7527425169357,37.8755727273091,46932.9164419024,0.0,1.0
2019-12-27,42.91,43.09,42.91,43.08,5408,37.6474594794727,37.8053840356672,37.6474594794727,37.7966104492119,6163.95590057091,0.0,1.0
2019-12-30,42.79,43.0,42.62,42.62,8653,37.5421764420097,37.7264217575699,37.3930254722705,37.3930254722705,9862.55739786245,0.0,1.0
2019-12-31,42.86,42.86,42.72,42.72,165,37.6035915471964,37.6035915471964,37.480761336823,37.480761336823,188.064482913129,0.0,1.0
2020-01-02,43.04,43.17,43.01,43.01,2463,37.7615161033909,37.8755727273091,37.7351953440252,37.7351953440252,2807.2898267578,0.0,1.0
2020-01-03,43.15,43.3,43.02,43.09,1666,37.8580255543987,37.9896293512274,37.7439689304804,37.8053840356672,1898.88138505013,0.0,1.0
2020-01-06,43.23,43.23,43.09,43.09,656,37.9282142460406,37.9282142460406,37.8053840356672,37.8053840356672,747.698792672804,0.0,1.0
2020-01-07,43.17,43.17,43.13,43.13,423,37.8755727273091,37.8755727273091,37.8404783814882,37.8404783814882,482.128947104567,0.0,1.0
2020-01-08,43.22,43.22,43.22,43.22,124,37.9194406595854,37.9194406595854,37.9194406595854,37.9194406595854,141.333308371079,0.0,1.0
2020-01-09,43.215,43.215,43.215,43.215,4,37.9150538663578,37.9150538663578,37.9150538663578,37.9150538663578,4.55913897971221,0.0,1.0
2020-01-10,43.16,43.28,43.1,43.1,738,37.8667991408539,37.9720821783169,37.8141576221224,37.8141576221224,841.161141756903,0.0,1.0
2020-01-13,43.19,43.33,43.12,43.12,398,37.8931199002196,38.0159501105931,37.8317047950329,37.8317047950329,453.634328481366,0.0,1.0
2020-01-14,43.22,43.23,43.22,43.23,418,37.9194406595854,37.9282142460406,37.9194406595854,37.9282142460406,476.430023379926,0.0,1.0
2020-01-15,43.25,43.25,43.25,43.25,21,37.9457614189511,37.9457614189511,37.9457614189511,37.9457614189511,23.9354796434891,0.0,1.0
2020-01-16,43.32,43.36,43.23,43.24,3955,38.0071765241379,38.0422708699589,37.9282142460406,37.9369878324959,4507.84866619045,0.0,1.0
2020-01-17,43.44,43.44,43.44,43.44,19,38.1124595616009,38.1124595616009,38.1124595616009,38.1124595616009,21.655910153633,0.0,1.0
2020-01-21,43.34,43.49,43.12,43.12,8441,38.0247236970484,38.1563274938771,37.8317047950329,37.8317047950329,9620.92303193769,0.0,1.0
2020-01-22,43.29,43.47,43.29,43.33,1441,37.9808557647721,38.1387803209666,37.9808557647721,38.0159501105931,1642.42981744133,0.0,1.0
2020-01-23,43.15,43.15,43.15,43.15,80,37.8580255543987,37.8580255543987,37.8580255543987,37.8580255543987,91.1827795942442,0.0,1.0
2020-01-24,43.06,43.06,42.95,43.0,5438,37.7790632763014,37.7790632763014,37.6825538252937,37.7264217575699,6198.14944291876,0.0,1.0
2020-01-27,42.74,42.89,42.6,42.89,4781,37.4983085097334,37.6299123065622,37.37547829936,37.6299123065622,5449.31086550103,0.0,1.0
2020-01-28,42.81,42.94,42.79,42.93,454,37.5597236149202,37.6737802388384,37.5421764420097,37.6650066523832,517.462274197336,0.0,1.0
2020-01-29,42.92,42.92,42.92,42.92,137,37.6562330659279,37.6562330659279,37.6562330659279,37.6562330659279,156.150510055143,0.0,1.0
2020-01-30,42.9246,42.9246,42.72,42.7919,3589,37.6602689156973,37.6602689156973,37.480761336823,37.5438434234362,4090.68744954679,0.0,1.0
2020-01-31,42.87,42.87,42.87,42.87,81,37.6123651336517,37.6123651336517,37.6123651336517,37.6123651336517,92.3225643391723,0.0,1.0
2020-02-03,43.01,43.01,42.87,42.87,573,37.7351953440252,37.7351953440252,37.6123651336517,37.6123651336517,653.096658843774,0.0,1.0
2020-02-04,42.88,42.88,42.74,42.74,288,37.6211387201069,37.6211387201069,37.4983085097334,37.4983085097334,328.25800653928,0.0,1.0
2020-02-05,42.93,42.9693,42.93,42.9693,228,37.6650066523832,37.6994868471523,37.6650066523832,37.6994868471523,259.870921843596,0.0,1.0
2020-02-06,42.94,42.94,42.94,42.94,86,37.6737802388384,37.6737802388384,37.6737802388384,37.6737802388384,98.0214880638127,0.0,1.0
2020-02-07,42.92,42.92,42.92,42.92,19,37.6562330659279,37.6562330659279,37.6562330659279,37.6562330659279,21.655910153633,0.0,1.0
2020-02-10,43.05,43.05,43.05,43.05,14,37.7702896898462,37.7702896898462,37.7702896898462,37.7702896898462,15.9569864289927,0.0,1.0
2020-02-11,43.07,43.07,43.07,43.07,33,37.7878368627567,37.7878368627567,37.7878368627567,37.7878368627567,37.6128965826257,0.0,1.0
2020-02-12,43.1,43.1,43.1,43.1,9,37.8141576221224,37.8141576221224,37.8141576221224,37.8141576221224,10.2580627043525,0.0,1.0
2020-02-13,43.1,43.1,43.1,43.1,91,37.8141576221224,37.8141576221224,37.8141576221224,37.8141576221224,103.720411788453,0.0,1.0
2020-02-14,43.11,43.26,43.11,43.26,434,37.8229312085777,37.9545350054064,37.8229312085777,37.9545350054064,494.666579298775,0.0,1.0
2020-02-18,43.28,43.28,43.28,43.28,117,37.9720821783169,37.9720821783169,37.9720821783169,37.9720821783169,133.354815156582,0.0,1.0
2020-02-19,43.39,43.54,43.39,43.54,3331,38.0685916293246,38.2001954261533,38.0685916293246,38.2001954261533,3796.62298535535,0.0,1.0
2020-02-20,43.45,43.45,43.45,43.45,74,38.1212331480561,38.1212331480561,38.1212331480561,38.1212331480561,84.344071124676,0.0,1.0
2020-02-21,43.35,43.35,43.35,43.35,22,38.0334972835036,38.0334972835036,38.0334972835036,38.0334972835036,25.0752643884172,0.0,1.0
2020-02-24,43.24,43.35,43.24,43.35,554,37.9369878324959,38.0334972835036,37.9369878324959,38.0334972835036,631.440748690142,0.0,1.0
2020-02-25,42.84,43.19,42.84,43.19,412,37.5860443742859,37.8931199002196,37.5860443742859,37.8931199002196,469.591314910359,0.0,1.0
2020-02-26,42.74,42.79,42.61,42.61,461,37.4983085097334,37.5421764420097,37.3842518858152,37.3842518858152,525.440767411833,0.0,1.0
2020-02-27,42.46,42.73,42.46,42.64,854,37.2526480889865,37.4895349232782,37.2526480889865,37.410572645181,973.376172168557,0.0,1.0
2020-02-28,42.25,42.25,42.25,42.25,567,37.0684027734263,37.0684027734263,37.0684027734263,37.0684027734263,646.257950374206,0.0,1.0
2020-03-02,42.37,42.37,42.37,42.37,29,37.1736858108892,37.1736858108892,37.1736858108892,37.1736858108892,33.0537576029136,0.0,1.0
2020-03-03,42.22,42.22,42.22,42.22,129,37.0420820140605,37.0420820140605,37.0420820140605,37.0420820140605,147.032232095719,0.0,1.0
2020-03-04,42.38,42.38,42.31,42.31,419,37.1824593973445,37.1824593973445,37.1210442921577,37.1210442921577,477.569808124854,0.0,1.0
2020-03-05,42.4,42.53,42.4,42.53,2018,37.200006570255,37.3140631941732,37.200006570255,37.3140631941732,2300.08561526481,0.0,1.0
2020-03-06,42.58,42.71,42.58,42.71,621,37.3579311264495,37.4719877503677,37.3579311264495,37.4719877503677,707.806326600321,0.0,1.0
2020-03-09,42.2,42.34,42.11,42.34,1127,37.02453484115,37.1473650515235,36.9455725630528,37.1473650515235,1284.53740753392,0.0,1.0
2020-03-10,42.1,42.25,42.1,42.25,381,36.9367989765975,37.0684027734263,36.9367989765975,37.0684027734263,434.257987817589,0.0,1.0
2020-03-11,42.19,42.28,41.85,41.88,2769,37.0157612546948,37.094723532792,36.7174593152163,36.7437800745821,3156.06395870578,0.0,1.0
2020-03-12,42.2,42.26,41.88,41.88,11169,37.02453484115,37.0771763598815,36.7437800745821,36.7437800745821,12730.2558161014,0.0,1.0
2020-03-13,41.9,42.28,41.47,41.47,16219,36.7613272474925,37.094723532792,36.3840630299168,36.3840630299168,18486.1687779881,0.0,1.0
2020-03-16,42.37,42.37,42.37,42.37,312,37.1736858108892,37.1736858108892,37.1736858108892,37.1736858108892,355.612840417553,0.0,1.0
2020-03-17,42.5,42.73,42.22,42.22,1046,37.2877424348075,37.4895349232782,37.0420820140605,37.0420820140605,1192.21484319474,0.0,1.0
2020-03-18,42.51,42.83,42.5,42.83,956,37.2965160212627,37.5772707878307,37.2877424348075,37.5772707878307,1089.63421615122,0.0,1.0
2020-03-19,42.31,42.53,42.0,42.27,11224,37.1210442921577,37.3140631941732,36.849063112045,37.0859499463368,12792.9439770725,0.0,1.0
2020-03-20,42.58,42.58,42.4,42.4,719,37.3579311264495,37.3579311264495,37.200006570255,37.200006570255,819.50523160327,0.0,1.0
2020-03-23,43.01,43.01,43.0,43.0,270,37.7351953440252,37.7351953440252,37.7264217575699,37.7264217575699,307.741881130574,0.0,1.0
2020-03-24,41.1,42.84,41.1,42.62,42066,36.0594403310726,37.5860443742859,36.0594403310726,37.3930254722705,47946.1850801436,0.0,1.0
2020-03-25,42.63,42.67,42.63,42.67,198,37.4017990587257,37.4368934045467,37.4017990587257,37.4368934045467,225.677379495755,0.0,1.0
2020-03-26,42.85,43.03,42.67,42.67,2130,37.5948179607412,37.7527425169357,37.4368934045467,37.4368934045467,2427.74150669675,0.0,1.0
2020-03-27,42.88,42.88,42.88,42.88,279,37.6211387201069,37.6211387201069,37.6211387201069,37.6211387201069,317.999943834927,0.0,1.0
2020-03-30,45.75,49.7,43.0,43.21,247885,40.1391580327633,43.6047246825866,37.7264217575699,37.9106670731301,282535.541496491,0.0,1.0
2020-03-31,43.66,46.1,43.21,44.19,45088,38.3054784636163,40.4462335586971,37.9106670731301,38.7704785457445,51390.6145793161,0.0,1.0
2020-04-01,43.94,46.83,43.3,43.52,37360,38.5511388843633,41.0867053699302,37.9896293512274,38.1826482532429,42582.3580705121,0.0,1.0
2020-04-02,43.91,44.2,43.56,43.84,23205,38.5248181249976,38.7792521321998,38.2177425990639,38.4634030198108,26448.7050060555,0.0,1.0
2020-04-03,43.77,43.9,43.58,43.89,4488,38.4019879146241,38.5160445385423,38.2352897719744,38.5072709520871,5115.3539352371,0.0,1.0
2020-04-06,43.49,43.68,43.3,43.68,32214,38.1563274938771,38.3230256365268,37.9896293512274,38.3230256365268,36717.0257731123,0.0,1.0
2020-04-07,44.1,48.27,43.35,43.43,60999,38.6915162676473,42.350101819486,38.0334972835036,38.1036859751456,69525.7296558663,0.0,1.0
2020-04-08,43.41,45.9,43.4,43.97,56940,38.0861388022351,40.2707618295921,38.0773652157799,38.577459643729,64899.3433762034,0.0,1.0
2020-04-09,43.71,44.06,43.39,43.7,14636,38.3493463958926,38.6564219218263,38.0685916293246,38.3405728094373,16681.889526767,0.0,1.0
2020-04-13,43.43,43.71,43.32,43.71,15445,38.1036859751456,38.3493463958926,38.0071765241379,38.3493463958926,17603.9753854138,0.0,1.0
2020-04-14,43.33,44.04,43.19,43.51,39003,38.0159501105931,38.6388747489158,37.8931199002196,38.1738746667876,44455.0244064289,0.0,1.0
2020-04-15,43.3,43.85,43.22,43.49,9277,37.9896293512274,38.4721766062661,37.9194406595854,38.1563274938771,10573.7830786975,0.0,1.0
2020-04-16,43.33,43.57,43.1,43.51,44060,38.0159501105931,38.2265161855191,37.8141576221224,38.1738746667876,50218.9158615301,0.0,1.0
2020-04-17,43.16,43.39,43.03,43.37,19529,37.8667991408539,38.0685916293246,37.7527425169357,38.0510444564141,22258.8562837,0.0,1.0
2020-04-20,43.19,43.67,43.01,43.31,12817,37.8931199002196,38.3142520500716,37.7351953440252,37.9984029376826,14608.6210757429,0.0,1.0
2020-04-21,43.44,45.78,42.31,43.09,7960,38.1124595616009,40.1654787921291,37.1210442921577,37.8053840356672,9072.6865696273,0.0,1.0
2020-04-22,43.2,43.69,42.72,43.21,17592,37.9018934866749,38.3317992229821,37.480761336823,37.9106670731301,20051.0932327743,0.0,1.0
2020-04-23,43.3,43.83,43.07,43.25,11506,37.9896293512274,38.4546294333556,37.7878368627567,37.9457614189511,13114.3632751422,0.0,1.0
2020-04-24,43.36,43.79,43.36,43.61,19461,38.0422708699589,38.4195350875346,38.0422708699589,38.2616105313401,22181.3509210448,0.0,1.0
2020-04-27,43.63,43.89,43.21,43.69,16701,38.2791577042506,38.5072709520871,37.9106670731301,38.3317992229821,19035.5450250434,0.0,1.0
2020-04-28,43.58,43.75,43.09,43.5,9262,38.2352897719744,38.3844407417136,37.8053840356672,38.1651010803324,10556.6863075236,0.0,1.0
2020-04-29,43.64,43.83,43.44,43.8,7162,38.2879312907058,38.4546294333556,38.1124595616009,38.4283086739898,8163.13834317473,0.0,1.0
2020-04-30,43.46,43.98,43.36,43.79,7268,38.1300067345114,38.5862332301843,38.0422708699589,38.4195350875346,8283.95552613709,0.0,1.0
2020-05-01,43.4,43.62,43.4,43.62,859,38.0773652157799,38.2703841177953,38.0773652157799,38.2703841177953,979.075095893197,0.0,1.0
2020-05-04,43.49,43.49,43.43,43.43,1829,38.1563274938771,38.1563274938771,38.1036859751456,38.1036859751456,2084.66629847341,0.0,1.0
2020-05-05,43.5,43.59,43.23,43.59,3324,38.1651010803324,38.2440633584296,37.9282142460406,38.2440633584296,3788.64449214085,0.0,1.0
2020-05-06,43.41,43.56,43.34,43.56,1899,38.0861388022351,38.2177425990639,38.0247236970484,38.2177425990639,2164.45123061837,0.0,1.0
2020-05-07,43.67,43.97,43.41,43.97,3671,38.3142520500716,38.577459643729,38.0861388022351,38.577459643729,4184.14979863088,0.0,1.0
2020-05-08,43.62,44.02,43.45,44.02,2048,38.2703841177953,38.6213275760053,38.1212331480561,38.6213275760053,2334.27915761266,0.0,1.0
2020-05-11,43.55,43.69,43.42,43.42,4239,38.2089690126086,38.3317992229821,38.0949123886904,38.0949123886904,4831.54753375002,0.0,1.0
2020-05-12,43.62,43.83,43.48,43.83,2287,38.2703841177953,38.4546294333556,38.1475539074219,38.4546294333556,2606.68771165046,0.0,1.0
2020-05-13,43.7,43.91,43.53,43.53,12899,38.3405728094373,38.5248181249976,38.1914218396981,38.1914218396981,14702.083424827,0.0,1.0
2020-05-14,43.91,44.02,43.77,43.77,1680,38.5248181249976,38.6213275760053,38.4019879146241,38.4019879146241,1914.83837147913,0.0,1.0
2020-05-15,44.07,44.21,43.85,44.08,5515,38.6651955082815,38.788025718655,38.4721766062661,38.6739690947368,6285.91286827822,0.0,1.0
2020-05-18,43.84,44.17,43.75,44.01,12987,38.4634030198108,38.752931372834,38.3844407417136,38.61255398955,14802.3844823806,0.0,1.0
2020-05-19,43.97,44.14,43.75,43.82,12231,38.577459643729,38.7266106134683,38.3844407417136,38.4458558469003,13940.707215215,0.0,1.0
2020-05-20,44.12,44.12,43.89,44.04,949,38.7090634405578,38.7090634405578,38.5072709520871,38.6388747489158,1081.65572293672,0.0,1.0
2020-05-21,44.04,44.21,43.9,43.9,14220,38.6388747489158,38.788025718655,38.5160445385423,38.5160445385423,16207.7390728769,0.0,1.0
2020-05-22,44.05,44.16,43.84,43.84,1971,38.647648335371,38.7441577863788,38.4634030198108,38.4634030198108,2246.5157322532,0.0,1.0
2020-05-26,43.95,44.16,43.81,43.81,1556,38.5599124708186,38.7441577863788,38.4370822604451,38.4370822604451,1773.50506310805,0.0,1.0
2020-05-27,43.81,43.96,43.6,43.6,3517,38.4370822604451,38.5686860572738,38.2528369448848,38.2528369448848,4008.62294791196,0.0,1.0
2020-05-28,43.9,44.12,43.74,43.89,2795,38.5160445385423,38.7090634405578,38.3756671552583,38.5072709520871,3185.69836207391,0.0,1.0
2020-05-29,44.2,44.2,43.91,44.05,2330,38.7792521321998,38.7792521321998,38.5248181249976,38.647648335371,2655.69845568236,0.0,1.0
2020-06-01,44.19,44.21,44.08,44.08,1680,38.7704785457445,38.788025718655,38.6739690947368,38.6739690947368,1914.83837147913,0.0,1.0
2020-06-02,44.28,44.43,44.07,44.38,4169,38.8494408238418,38.9810446206705,38.6651955082815,38.9371766883943,4751.76260160505,0.0,1.0
2020-06-03,44.18,44.39,43.92,43.96,11337,38.7617049592893,38.9459502748495,38.5335917114528,38.5686860572738,12921.7396532493,0.0,1.0
2020-06-04,44.1246,44.31,43.95,44.0717,8647,38.7130992903272,38.8757615832075,38.5599124708186,38.6666870179789,9855.71868939288,0.0,1.0
2020-06-05,44.28,44.48,44.12,44.17,4925,38.8494408238418,39.0249125529467,38.7090634405578,38.752931372834,5613.43986877066,0.0,1.0
2020-06-08,44.2,44.39,44.15,44.21,4849,38.7792521321998,38.9459502748495,38.7353841999235,38.788025718655,5526.81622815613,0.0,1.0
2020-06-09,44.38,44.6,43.23,44.28,4793,38.9371766883943,39.1301955904097,37.9282142460406,38.8494408238418,5462.98828244015,0.0,1.0
2020-06-10,44.52,44.74,44.32,44.54,4744,39.0600068987677,39.2530258007832,38.8845351696628,39.0775540716782,5407.13882993869,0.0,1.0
2020-06-11,43.92,44.35,43.82,44.04,5674,38.5335917114528,38.9108559290285,38.4458558469003,38.6388747489158,6467.13864272178,0.0,1.0
2020-06-12,44.05,44.22,43.81,44.22,5208,38.647648335371,38.7967993051103,38.4370822604451,38.7967993051103,5935.99895158531,0.0,1.0
2020-06-15,44.16,44.31,44.08,44.27,4732,38.7441577863788,38.8757615832075,38.6739690947368,38.8406672373865,5393.46141299955,0.0,1.0
2020-06-16,44.34,44.42,44.17,44.4,7031,38.9020823425733,38.9722710342153,38.752931372834,38.9547238613047,8013.82654158914,0.0,1.0
2020-06-17,44.19,44.4,44.08,44.08,3780,38.7704785457445,38.9547238613047,38.6739690947368,38.6739690947368,4308.38633582805,0.0,1.0
2020-06-18,44.27,44.39,44.04,44.29,5010,38.8406672373865,38.9459502748495,38.6388747489158,38.858214410297,5710.32157208955,0.0,1.0
2020-06-19,44.34,44.52,44.33,44.45,1920,38.9020823425733,39.0600068987677,38.893308756118,38.998591793581,2188.38671026186,0.0,1.0
2020-06-22,44.52,44.52,44.28,44.28,701,39.0600068987677,39.0600068987677,38.8494408238418,38.8494408238418,798.989106194566,0.0,1.0
2020-06-23,44.57,44.82,44.41,44.41,2031,39.103874831044,39.3232144924252,38.96349744776,38.96349744776,2314.90281694888,0.0,1.0
2020-06-24,44.33,44.52,44.15,44.52,3342,38.893308756118,39.0600068987677,38.7353841999235,39.0600068987677,3809.16061754956,0.0,1.0
2020-06-25,44.68,44.81,44.32,44.81,33649,39.2003842820517,39.31444090597,38.8845351696628,39.31444090597,38352.6168820841,0.0,1.0
2020-06-26,44.49,44.7,44.45,44.45,3348,39.033686139402,39.2179314549622,38.998591793581,38.998591793581,3815.99932601912,0.0,1.0
2020-06-29,44.3311,44.4788,44.2021,44.25,2148,38.8942738506281,39.0238597225721,38.7810945853554,38.823120064476,2448.25763210546,0.0,1.0
2020-06-30,44.22,44.6,44.0,44.42,6370,38.7967993051103,39.1301955904097,38.6037804030948,38.9722710342153,7260.4288251917,0.0,1.0
2020-07-01,44.1,44.31,44.02,44.2,5326,38.6915162676473,38.8757615832075,38.6213275760053,38.7792521321998,6070.49355148681,0.0,1.0
2020-07-02,44.32,44.55,44.25,44.43,24600,38.8845351696628,39.0863276581335,38.823120064476,38.9810446206705,28038.7047252301,0.0,1.0
2020-07-06,44.5,44.54,44.21,44.21,6560,39.0424597258572,39.0775540716782,38.788025718655,38.788025718655,7476.98792672804,0.0,1.0
2020-07-07,44.42,44.48,44.32,44.32,2159,38.9722710342153,39.0249125529467,38.8845351696628,38.8845351696628,2460.79526429966,0.0,1.0
2020-07-08,44.39,44.8,44.2,44.8,4300,38.9459502748495,39.3056673195147,38.7792521321998,39.3056673195147,4901.07440319063,0.0,1.0
2020-07-09,44.32,44.33,44.01,44.01,2983,38.8845351696628,38.893308756118,38.61255398955,38.61255398955,3399.97789412038,0.0,1.0
2020-07-10,44.46,44.46,44.21,44.4,2000,39.0073653800362,39.0073653800362,38.788025718655,38.9547238613047,2279.56948985611,0.0,1.0
2020-07-13,44.13,44.61,44.13,44.6,4500,38.717837027013,39.138969176865,38.717837027013,39.1301955904097,5129.03135217625,0.0,1.0
2020-07-14,44.42,44.42,44.04,44.04,1927,38.9722710342153,38.9722710342153,38.6388747489158,38.6388747489158,2196.36520347636,0.0,1.0
2020-07-15,44.6,44.67,44.37,44.57,3087,39.1301955904097,39.1916106955965,38.928403101939,39.103874831044,3518.5155075929,0.0,1.0
2020-07-16,44.39,44.62,44.39,44.45,8609,38.9459502748495,39.1477427633202,38.9459502748495,38.998591793581,9812.40686908561,0.0,1.0
2020-07-17,44.38,44.6,44.18,44.6,16390,38.9371766883943,39.1301955904097,38.7617049592893,39.1301955904097,18681.0719693708,0.0,1.0
2020-07-20,44.37,44.62,44.31,44.62,3643,38.928403101939,39.1477427633202,38.8757615832075,39.1477427633202,4152.2358257729,0.0,1.0
2020-07-21,44.73,45.03,44.5,44.65,1861,39.244252214328,39.5074598079854,39.0424597258572,39.174063522686,2121.13941031111,0.0,1.0
2020-07-22,44.745,44.92,44.69,44.69,2302,39.2574125940108,39.4109503569777,39.209157868507,39.209157868507,2623.78448282438,0.0,1.0
2020-07-23,44.5654,44.9684,44.44,44.735,1982,39.0998389812746,39.4534145154211,38.9898182071257,39.2486390075556,2259.0533644474,0.0,1.0
2020-07-24,44.44,44.71,44.44,44.69,2233,38.9898182071257,39.2267050414175,38.9898182071257,39.209157868507,2545.13933542435,0.0,1.0
2020-07-27,44.74,44.9099,44.4232,44.86,3744,39.2530258007832,39.4020890346579,38.9750785818809,39.3583088382462,4267.35408501063,0.0,1.0
2020-07-28,44.38,44.5501,44.38,44.5501,1861,38.9371766883943,39.086415393998,38.9371766883943,39.086415393998,2121.13941031111,0.0,1.0
2020-07-29,44.7151,44.9,44.7151,44.9,672,39.2311795705096,39.3934031840672,39.2311795705096,39.3934031840672,765.935348591653,0.0,1.0
2020-07-30,44.6301,44.6568,44.31,44.58,2589,39.15660408564,39.1800295614755,38.8757615832075,39.1126484174992,2950.90270461873,0.0,1.0
2020-07-31,44.6854,44.84,44.2906,44.2906,2207,39.2051220187376,39.3407616653357,38.8587408254843,38.8587408254843,2515.50493205621,0.0,1.0
2020-08-03,44.7759,45.06,44.53,45.02,7302,39.2845229761576,39.5337805673512,39.068780485223,39.4986862215302,8322.70820746464,0.0,1.0
2020-08-04,44.9773,44.9773,44.6926,44.7742,1799,39.4612230073663,39.4612230073663,39.2114390009853,39.2830314664602,2050.47275612557,0.0,1.0
2020-08-05,45.0768,45.3899,44.8301,45.0121,2706,39.548520192596,39.8232211845098,39.332075814745,39.4917550882305,3084.25751977531,0.0,1.0
2020-08-06,45.385,45.58,45.2896,45.5,3118,39.8189221271468,39.9900070630241,39.7352221123637,39.9198183713821,3553.84883468567,0.0,1.0
2020-08-07,45.01,45.36,44.9101,45.095,7507,39.4899126350749,39.7969881610086,39.402264506387,39.5644881199445,8556.3640801749,0.0,1.0
2020-08-10,45.3628,45.42,45.1,45.1,6643,39.7994447652161,39.8496296797401,39.5688749131722,39.5688749131722,7571.59006055706,0.0,1.0
2020-08-11,45.01,45.23,44.6391,44.77,6953,39.4899126350749,39.6829315370904,39.1645003134498,39.279346560149,7924.92333148476,0.0,1.0
2020-08-12,44.9668,45.19,44.86,45.19,3022,39.4520107415883,39.6478371912694,39.3583088382462,39.6478371912694,3444.42949917257,0.0,1.0
2020-08-13,44.8,45.15,44.59,45.11,4157,39.3056673195147,39.6127428454484,39.1214220039545,39.5776484996274,4738.08518466592,0.0,1.0
2020-08-14,44.75,44.9899,44.5377,44.8984,3974,39.2617993872385,39.4722777262999,39.0755361467935,39.3919994102344,4529.50457634408,0.0,1.0
2020-08-17,44.85,45.1,44.84,44.84,1421,39.349535251791,39.5688749131722,39.3407616653357,39.3407616653357,1619.63412254276,0.0,1.0
2020-08-18,45.1,45.1,45.01,45.01,816,39.5688749131722,39.5688749131722,39.4899126350749,39.4899126350749,930.064351861291,0.0,1.0
2020-08-19,44.77,44.8583,44.77,44.8583,959,39.279346560149,39.3568173285488,39.279346560149,39.3568173285488,1093.053570386,0.0,1.0
2020-08-20,44.755,45.01,44.72,44.72,2652,39.2661861804661,39.4899126350749,39.2354786278727,39.2354786278727,3022.7091435492,0.0,1.0
2020-08-21,44.63,44.87,44.63,44.87,853,39.1565163497755,39.3670824247014,39.1565163497755,39.3670824247014,972.236387423629,0.0,1.0
2020-08-24,44.7624,45.26,44.5237,45.26,2431,39.272678634443,39.7092522964561,39.0632531257562,39.7092522964561,2770.8167149201,0.0,1.0
2020-08-25,44.78,45.32,44.4911,45.32,3818,39.2881201466042,39.7618938151876,39.0346512339121,39.7618938151876,4351.69815613531,0.0,1.0
2020-08-26,45.176,45.22,45.0001,45.09,4245,39.6355541702321,39.6741579506352,39.4812267844842,39.5601013267169,4838.38624221958,0.0,1.0
2020-08-27,44.7705,45.04,44.5501,45.0,2000,39.2797852394717,39.5162333944407,39.086415393998,39.4811390486197,2279.56948985611,0.0,1.0
2020-08-28,45.1627,45.19,44.6801,44.89,14949,39.6238853002466,39.6478371912694,39.2004720179163,39.3846295976119,17038.6421519295,0.0,1.0
2020-08-31,44.909,45.0503,44.67,44.87,6948,39.4012994118769,39.5252701884896,39.1916106955965,39.3670824247014,7919.22440776012,0.0,1.0
2020-09-01,45.086,45.14,44.66,45.0,20457,39.5565918921348,39.6039692589932,39.1828371091412,39.4811390486197,23316.5765269932,0.0,1.0
2020-09-02,44.925,45.17,44.6801,45.1698,3528,39.4153371502053,39.6302900183589,39.2004720179163,39.6301145466298,4021.16058010617,0.0,1.0
2020-09-03,44.5,44.82,44.3129,44.4861,1732,39.0424597258572,39.3232144924252,38.8783059232795,39.0302644406844,1974.10717821539,0.0,1.0
2020-09-04,44.384,44.6599,44.0801,44.6599,5582,38.9406861229764,39.1827493732767,38.6740568306013,39.1827493732767,6362.27844618839,0.0,1.0
2020-09-08,44.135,44.2,43.76,43.76,1443,38.7222238202407,38.7792521321998,38.3932143281688,38.3932143281688,1644.70938693118,0.0,1.0
2020-09-09,44.2221,44.48,44.2221,44.41,1893,38.7986417582659,39.0249125529467,38.7986417582659,38.96349744776,2157.6125221488,0.0,1.0
2020-09-10,43.9395,44.34,43.7,44.34,2166,38.5507002050405,38.9020823425733,38.3405728094373,38.9020823425733,2468.77375751417,0.0,1.0
2020-09-11,44.045,44.2999,43.7832,44.2999,2467,38.6432615421434,38.8669002608877,38.413569048745,38.8669002608877,2811.84896573751,0.0,1.0
2020-09-14,44.215,44.42,44.215,44.4107,1900,38.7924125118827,38.9722710342153,38.7924125118827,38.9641115988119,2165.5910153633,0.0,1.0
2020-09-15,44.1921,44.488,44.0701,44.0701,2794,38.7723209989001,39.0319314221109,38.6652832441461,38.6652832441461,3184.55857732898,0.0,1.0
2020-09-16,44.415,44.75,44.415,44.6,2766,38.9678842409876,39.2617993872385,38.9678842409876,39.1301955904097,3152.644604471,0.0,1.0
2020-09-17,44.605,44.605,44.465,44.465,1464,39.1345823836374,39.1345823836374,39.0117521732639,39.0117521732639,1668.64486657467,0.0,1.0
2020-09-18,44.4212,44.6499,44.2253,44.2253,5824,38.9733238645899,39.1739757868214,38.8014493059316,38.8014493059316,6638.10635446098,0.0,1.0
2020-09-21,44.1115,44.17,43.9527,44.17,3979,38.7016058920708,38.752931372834,38.5622813391615,38.752931372834,4535.20350006873,0.0,1.0
2020-09-22,44.055,44.14,43.96,43.96,2431,38.6520351285987,38.7266106134683,38.5686860572738,38.5686860572738,2770.8167149201,0.0,1.0
2020-09-23,43.4655,44.15,43.278,44.15,4772,38.1348322070617,38.7353841999235,37.9703274610258,38.7353841999235,5439.05280279668,0.0,1.0
2020-09-24,43.5045,43.84,43.1601,43.84,3365,38.1690491942372,38.4634030198108,37.8668868767185,38.4634030198108,3835.3756666829,0.0,1.0
2020-09-25,43.4985,43.71,43.2401,43.66,4193,38.1637850423641,38.3493463958926,37.9370755683604,38.3054784636163,4779.11743548333,0.0,1.0
2020-09-28,43.5198,43.6587,43.29,43.4,2878,38.1824727815137,38.3043378973772,37.9808557647721,38.0773652157799,3280.30049590294,0.0,1.0
2020-09-29,43.5761,43.82,43.3601,43.575,7720,38.2318680732568,38.4458558469003,38.0423586058234,38.2309029787467,8799.13823084457,0.0,1.0
2020-09-30,43.56,43.77,43.416,43.77,3041,38.2177425990639,38.4019879146241,38.0914029541083,38.4019879146241,3466.08540932621,0.0,1.0
2020-10-01,43.589,43.93,43.4,43.93,8079,38.2431859997841,38.5423652979081,38.0773652157799,38.5423652979081,9208.32095427374,0.0,1.0
2020-10-02,43.535,43.6799,43.4,43.6799,3557,38.1958086329257,38.3229379006623,38.0773652157799,38.3229379006623,4054.21433770909,0.0,1.0
2020-10-05,43.5918,43.75,43.4301,43.62,5068,38.2456426039915,38.3844407417136,38.1037737110102,38.2703841177953,5776.42908729538,0.0,1.0
2020-10-06,43.85,43.89,43.45,43.685,12053,38.4721766062661,38.5072709520871,38.1212331480561,38.3274124297545,13737.8255306178,0.0,1.0
2020-10-07,43.675,43.85,43.4,43.67,4856,38.3186388432992,38.4721766062661,38.0773652157799,38.3142520500716,5534.79472137063,0.0,1.0
2020-10-08,43.785,44.14,43.785,44.14,2858,38.4151482943069,38.7266106134683,38.4151482943069,38.7266106134683,3257.50480100438,0.0,1.0
2020-10-09,43.8473,44.09,43.6201,43.659,2920,38.4698077379231,38.682742681192,38.2704718536599,38.3046011049708,3328.17145518992,0.0,1.0
2020-10-12,43.78,44.03,43.5401,43.8429,3827,38.4107615010793,38.6301011624605,38.2002831620179,38.4659473598828,4361.95621883966,0.0,1.0
2020-10-13,43.6801,43.9292,43.44,43.7531,7921,38.3231133723914,38.5416634109916,38.1124595616009,38.3871605535147,9028.23496457511,0.0,1.0
2020-10-14,43.885,44.06,43.6591,43.84,2745,38.5028841588594,38.6564219218263,38.3046888408354,38.4634030198108,3128.70912482751,0.0,1.0
2020-10-15,43.755,43.9899,43.5102,43.8415,6032,38.3888275349412,38.594919080775,38.1740501385167,38.4647190577791,6875.18158140602,0.0,1.0
2020-10-16,43.7349,43.9799,43.5252,43.6575,5026,38.3711926261662,38.5861454943198,38.1872105181996,38.3032850670025,5728.55812800839,0.0,1.0
2020-10-19,43.78,43.815,43.61,43.63,2677,38.4107615010793,38.4414690536727,38.2616105313401,38.2791577042506,3051.2037621724,0.0,1.0
2020-10-20,43.89,44.15,43.59,44.05,4494,38.5072709520871,38.7353841999235,38.2440633584296,38.647648335371,5122.19264370667,0.0,1.0
2020-10-21,43.8554,44.1,43.7,43.7001,14971,38.4769143429519,38.6915162676473,38.3405728094373,38.3406605453019,17063.7174163179,0.0,1.0
2020-10-22,43.93,44.23,43.93,44.2299,5651,38.5423652979081,38.8055728915655,38.5423652979081,38.805485155701,6440.92359358842,0.0,1.0
2020-10-23,44.0125,44.24,43.6701,43.74,6279,38.6147473861639,38.8143464780208,38.3143397859361,38.3756671552583,7156.70841340324,0.0,1.0
2020-10-26,43.816,44.04,43.5721,43.9855,3075,38.4423464123182,38.6388747489158,38.2283586386747,38.5910587027347,3504.83809065377,0.0,1.0
2020-10-27,43.672,44.14,43.6,43.9731,15965,38.3160067673626,38.7266106134683,38.2528369448848,38.5801794555302,18196.6634527764,0.0,1.0
2020-10-28,43.3515,43.63,43.11,43.1892,4966,38.0348133214719,38.2791577042506,37.8229312085777,37.8924180133032,5660.17104331272,0.0,1.0
2020-10-29,43.1722,43.4699,42.9301,43.0201,3880,37.8775029163293,38.1386925851021,37.6650943882477,37.744056666345,4422.36481032085,0.0,1.0
2020-10-30,42.82,43.3499,42.8,43.2023,3344,37.5684972013754,38.0334095476391,37.5509500284649,37.9039114115596,3811.44018703941,0.0,1.0
2020-11-02,43.2583,43.65,43.2583,43.65,7538,37.953043495709,38.2967048771611,37.953043495709,38.2967048771611,8591.69740726767,0.0,1.0
2020-11-03,43.3741,43.61,43.145,43.4849,7368,38.0546416268608,38.2616105313401,37.853638761171,38.1518529647849,8397.93400062989,0.0,1.0
2020-11-04,43.475,43.91,43.2301,43.91,9401,38.1431671141942,38.5248181249976,37.9283019819052,38.5248181249976,10715.1163870686,0.0,1.0
2020-11-05,43.4172,43.88,43.3401,43.81,5192,38.0924557844829,38.4984973656318,38.0248114329129,38.4370822604451,5917.76239566645,0.0,1.0
2020-11-06,43.75,43.94,43.4801,43.4801,1544,38.3844407417136,38.5511388843633,38.1476416432864,38.1476416432864,1759.82764616891,0.0,1.0
2020-11-09,43.8083,44.27,43.7501,44.27,3401,38.4355907507477,38.8406672373865,38.3845284775781,38.8406672373865,3876.40791750031,0.0,1.0
2020-11-10,43.725,43.93,43.7,43.7,4800,38.3625067755755,38.5423652979081,38.3405728094373,38.3405728094373,5470.96677565465,0.0,1.0
2020-11-11,43.6559,43.75,43.6269,43.75,2500,38.3018812931697,38.3844407417136,38.2764378924495,38.3844407417136,2849.46186232013,0.0,1.0
2020-11-12,43.5202,43.75,43.4979,43.5581,5155,38.182823724972,38.3844407417136,38.1632586271768,38.2160756176374,5875.59036010411,0.0,1.0
2020-11-13,43.515,43.7199,43.2801,43.3661,4208,38.1782614600152,38.3580322464833,37.9721699141814,38.0476227576966,4796.21420665725,0.0,1.0
2020-11-16,43.7805,43.97,43.5501,43.7322,7042,38.4112001804021,38.577459643729,38.2090567484732,38.3688237578232,8026.36417378335,0.0,1.0
2020-11-17,43.961,44.2531,43.5701,43.9599,8836,38.5695634159193,38.8258398762772,38.2266039213836,38.5685983214092,10071.1380061843,0.0,1.0
2020-11-18,43.8045,44.12,43.6401,44.06,4353,38.4322567878947,38.7090634405578,38.2880190265704,38.6564219218263,4961.48299467182,0.0,1.0
2020-11-19,44.08,44.19,43.8455,44.19,3075,38.6739690947368,38.7704785457445,38.4682284923612,38.7704785457445,3504.83809065376,0.0,1.0
2020-11-20,43.96,44.43,43.7201,44.43,8336,38.5686860572738,38.9810446206705,38.3582077182124,38.9810446206705,9501.24563372025,0.0,1.0
2020-11-23,43.9698,44.5,43.9698,44.5,2470,38.5772841719999,39.0424597258572,38.5772841719999,39.0424597258572,2815.2683199723,0.0,1.0
2020-11-24,44.01,44.24,43.7542,44.18,6518,38.61255398955,38.8143464780208,38.3881256480248,38.7617049592893,7429.11696744106,0.0,1.0
2020-11-25,43.9249,44.45,43.9249,44.45,3606,38.5378907688159,38.998591793581,38.5378907688159,38.998591793581,4110.06379021056,0.0,1.0
2020-11-27,44.37,47.26,44.0,44.2799,18790,38.928403101939,41.4639695875059,38.6037804030948,38.8493530879772,21416.5553571981,0.0,1.0
2020-11-30,43.8502,45.74,43.8502,44.8675,12826,38.4723520779952,40.1303844463081,38.4723520779952,39.3648890280876,14618.8791384472,0.0,1.0
2020-12-01,44.24,44.84,43.97,44.84,14536,38.8143464780208,39.3407616653357,38.577459643729,39.3407616653357,16567.9110522742,0.0,1.0
2020-12-02,44.27,44.34,43.7301,44.31,9440,38.8406672373865,38.9020823425733,38.3669813046676,38.8757615832075,10759.5679921208,0.0,1.0
2020-12-03,44.2649,44.53,43.9981,44.4999,12350,38.8361927082943,39.068780485223,38.6021134216683,39.0423719899927,14076.3415998615,0.0,1.0
2020-12-04,44.275,44.82,43.98,44.82,5779,38.8450540306141,39.3232144924252,38.5862332301843,39.3232144924252,6586.81604093923,0.0,1.0
2020-12-07,44.43,44.6199,44.04,44.04,9035,38.9810446206705,39.1476550274557,38.6388747489158,38.6388747489158,10297.955170425,0.0,1.0
2020-12-08,44.57,44.62,44.0701,44.4017,22565,39.103874831044,39.1477427633202,38.6652832441461,38.9562153710021,25719.2427693015,0.0,1.0
2020-12-09,44.5133,44.5845,44.1611,44.58,6107,39.0541285958427,39.1165965314041,38.7451228808889,39.1126484174992,6960.66543727563,0.0,1.0
2020-12-10,44.375,44.98,44.3429,44.98,2835,38.9327898951666,39.4635918757092,38.9046266826453,39.4635918757092,3231.28975187103,0.0,1.0
2020-12-11,44.23,44.55,43.9,44.53,12606,38.8055728915655,39.0863276581335,38.5160445385423,39.068780485223,14368.1264945631,0.0,1.0
2020-12-14,44.43,45.55,43.81,45.55,10145,38.9810446206705,39.9636863036584,38.4370822604451,39.9636863036584,11563.1162372951,0.0,1.0
2020-12-15,45.59,45.59,44.0101,44.85,18920,39.9987806494794,39.9987806494794,38.6126417254146,39.349535251791,21564.7273740388,0.0,1.0
2020-12-16,44.48,45.01,44.1501,45.01,7191,39.0249125529467,39.4899126350749,38.7354719357881,39.4899126350749,8196.19210077764,0.0,1.0
2020-12-17,44.71,44.98,44.42,44.91,5840,39.2267050414175,39.4635918757092,38.9722710342153,39.4021767705224,6656.34291037983,0.0,1.0
2020-12-18,44.7528,45.13,44.4901,45.0,7730,39.2642559914459,39.5951956725379,39.0337738752665,39.4811390486197,8810.53607829386,0.0,1.0
2020-12-21,44.6128,45.21,44.3801,45.21,7478,39.1414257810724,39.6653843641799,38.9372644242588,39.6653843641799,8523.310322572,0.0,1.0
2020-12-22,44.625,45.3,44.4841,45.3,11340,39.1521295565478,39.7443466422771,39.0285097233934,39.7443466422771,12925.1590074841,0.0,1.0
2020-12-23,44.885,45.12,44.62,45.12,3776,39.3802428043843,39.5864220860827,39.1477427633202,39.5864220860827,4303.82719684833,0.0,1.0
2020-12-24,44.95,45.23,44.95,45.18,1259,39.4437635703203,39.6894644334947,39.4437635703203,39.6455892793564,1434.75279429428,0.0074,1.0
2020-12-28,45.11,45.865,44.91,44.91,2814,39.5841640635628,40.246678891051,39.4086634470097,39.4086634470097,3206.82634086109,0.0,1.0
2020-12-29,45.35,45.63,44.9001,45.6,7355,39.7947648034266,40.040465666601,39.3999761664903,40.0141405741181,8381.73693569057,0.0,1.0
2020-12-30,45.23,45.72,44.9201,45.72,18670,39.6894644334947,40.1194409440499,39.4175262281456,40.1194409440499,21276.2785301622,0.0,1.0
2020-12-31,45.29,45.55,45.0001,45.0001,3594,39.7421146184607,39.9702654199798,39.4877264747669,39.4877264747669,4095.71210698462,0.0,1.0
2021-01-04,45.34,45.52,45.2,45.3001,5232,39.785989772599,39.9439403274968,39.6631393410118,39.7509773995966,5962.37221584405,0.0,1.0
2021-01-05,45.6598,45.95,45.33,45.91,6248,40.0666152584674,40.3212666530861,39.7772147417713,40.2861665297754,7120.20290607678,0.0,1.0
2021-01-06,45.8937,46.22,45.4243,46.22,9246,40.2718632295264,40.5581924854328,39.8599632824761,40.5581924854328,10536.7151199721,0.0,1.0
2021-01-07,45.845,46.08,45.5301,46.01,3073,40.2291288293957,40.4353420538456,39.9528031086327,40.373916838052,3501.98199909954,0.0,1.0
2021-01-08,45.9,46.24,45.58,46.24,15416,40.2773914989478,40.5757425470881,39.9965905124627,40.5757425470881,17568.0294494365,0.0,1.0
2021-01-11,45.735,46.27,45.46,46.27,5610,40.1326034902914,40.6020676395711,39.8912901425309,40.6020676395711,6393.13993327317,0.0,1.0
2021-01-12,46.13,46.37,45.59,45.81,4474,40.4792172079839,40.6898179478477,40.0053655432904,40.1984162214989,5098.55758671375,0.0,1.0
2021-01-13,45.965,46.69,45.72,46.69,3413,40.3344291993276,40.9706189343327,40.1194409440499,40.9706189343327,3889.44502535852,0.0,1.0
2021-01-14,46.3199,46.62,45.94,46.34,12828,40.6458550434011,40.9091937185391,40.3124916222584,40.6634928553647,14618.7520613241,0.0,1.0
2021-01-15,45.8947,46.21,45.64,46.0,15251,40.2727407326091,40.5494174546052,40.0492406974287,40.3651418072244,17379.9959219873,0.0,1.0
2021-01-19,46.015,47.24,44.9,44.9,5514,40.3783043534658,41.4532456298539,39.399888416182,39.399888416182,6283.73860821181,0.0,1.0
2021-01-20,46.1896,46.3397,45.9301,46.2292,2763,40.5315163917167,40.6632296044399,40.303804341739,40.5662655137943,3148.70688692224,0.0,1.0
2021-01-21,46.2197,46.51,45.95,46.51,3707,40.557929234508,40.8126683794349,40.3212666530861,40.8126683794349,4224.48658335893,0.0,1.0
2021-01-22,46.1371,46.31,45.9051,46.22,5365,40.4854474798715,40.6371677628817,40.2818667646699,40.5581924854328,6113.93863493949,0.0,1.0
2021-01-25,45.9746,46.24,45.53,45.53,7862,40.3428532289221,40.5757425470881,39.9527153583245,39.9527153583245,8959.51268367087,0.0,1.0
2021-01-26,46.0097,46.38,45.7401,46.38,5168,40.3736535871272,40.6985929786753,40.1370787560135,40.6985929786753,5889.43799913648,0.0,1.0
2021-01-27,45.97,46.42,45.6701,46.42,7317,40.3388167147414,40.733693101986,40.0756535402199,40.733693101986,8338.43224452045,0.0,1.0
2021-01-28,45.8126,46.2,45.55,45.55,4097,40.2006977295141,40.5406424237775,39.9702654199798,39.9702654199798,4668.9294664207,0.0,1.0
2021-01-29,45.7181,46.07,45.4901,45.6141,6434,40.1177736881927,40.426567023018,39.9177029853221,40.0265133675851,7332.16797338316,0.0,1.0
2021-02-01,45.8299,46.12,45.605,45.6233,3367,40.2158785328459,40.4704421771562,40.0185280895319,40.0345863959465,3837.02355709995,0.0,1.0
2021-02-02,46.12,46.14,45.81,46.02,4758,40.4704421771562,40.4879922388116,40.1984162214989,40.3826918688797,5422.20317335361,0.0,1.0
2021-02-03,46.0244,46.32,45.8063,46.26,2913,40.3865528824438,40.6459427937094,40.1951694600926,40.5932926087434,3319.64645733061,0.0,1.0
2021-02-04,45.9141,46.25,45.875,45.92,5524,40.2897642924148,40.5845175779158,40.2554539218786,40.2949415606031,6295.13457957236,0.0,1.0
2021-02-05,45.87,46.41,45.71,45.71,3976,40.2510664064648,40.7249180711583,40.1106659132223,40.1106659132223,4531.03821295795,0.0,1.0
2021-02-08,46.38,46.68,46.1138,46.2325,5350,40.6985929786753,40.9618439035051,40.4650016580431,40.5691612739674,6096.84467789865,0.0,1.0
2021-02-09,46.42,46.8242,46.2501,46.8242,6557,40.733693101986,41.0883798480399,40.5846053282241,41.0883798480399,7472.33842111802,0.0,1.0
2021-02-10,46.2861,46.8154,46.2861,46.8154,8776,40.6161954392036,41.0806578209115,40.6161954392036,41.0806578209115,10001.1044660259,0.0,1.0
2021-02-11,46.4453,46.59,46.43,46.5786,9840,40.7558939299799,40.8828686260562,40.7424681328136,40.8728650909126,11213.6358187893,0.0,1.0
2021-02-12,46.556,46.85,46.42,46.42,2248,40.8530335212421,41.1110194275752,40.733693101986,40.733693101986,2561.81436185349,0.0,1.0
2021-02-16,46.65,46.86,46.29,46.86,11570,40.9355188110221,41.1197944584029,40.6196177012264,41.1197944584029,13185.1388641659,0.0,1.0
2021-02-17,46.88,46.9,46.51,46.9,4765,41.1373445200582,41.1548945817135,40.8126683794349,41.1548945817135,5430.18035330599,0.0,1.0
2021-02-18,46.6079,46.8,46.4501,46.8,2959,40.8985759312377,41.067144273437,40.7601059447772,41.067144273437,3372.06792558917,0.0,1.0
2021-02-19,46.685,46.99,46.6,46.805,6979,40.9662314189189,41.2338698591624,40.8916436568838,41.0715317888508,7953.24841253358,0.0,1.0
2021-02-22,47.07,47.17,46.9,46.9689,8521,41.3040701057837,41.3918204140603,41.1548945817135,41.2153545441161,9710.50719633166,0.0,1.0
2021-02-23,46.9598,47.32,46.71,46.81,6920,41.2073692660629,41.5234458764751,40.988168995988,41.0759193042646,7886.01218150629,0.0,1.0
2021-02-24,47.25,47.47,47.03,47.3093,5272,41.4620206606815,41.65507133889,41.2689699824731,41.5140565934895,6007.9561012863,0.0,1.0
2021-02-25,47.2197,47.84,47.2197,47.84,3980,41.4354323172737,41.9797474795133,41.4354323172737,41.9797474795133,4535.59660150218,0.0,1.0
2021-02-26,46.9,47.16,46.7,46.9719,12738,41.1548945817135,41.3830453832326,40.9793939651604,41.2179870533644,14516.1883190791,0.0,1.0
2021-03-01,46.9,47.11,46.7101,46.95,4203,41.1548945817135,41.3391702290943,40.9882567462963,41.1987697358518,4789.72676284262,0.0,1.0
2021-03-02,46.6,47.2999,46.6,47.2999,5922,40.8916436568838,41.5058080645115,40.8916436568838,41.5058080645115,6748.69423972258,0.0,1.0
2021-03-03,46.97,47.43,46.6,47.43,7511,41.2163197975071,41.6199712155794,40.8916436568838,41.6199712155794,8559.51408891528,0.0,1.0
2021-03-04,46.835,46.93,46.7108,46.83,2887,41.0978568813338,41.1812196741965,40.9888709984542,41.0934693659199,3290.01693179315,0.0,1.0
2021-03-05,47.19,47.48,46.6141,47.04,4340,41.4093704757156,41.6638463697177,40.9040164503508,41.2777450133007,4945.85157048227,0.0,1.0
2021-03-08,47.1142,47.45,47.1142,47.45,669,41.3428557420419,41.6375212772347,41.3428557420419,41.6375212772347,762.390484021346,0.0,1.0
2021-03-09,47.15,47.77,47.15,47.77,3517,41.374270352405,41.9183222637197,41.374270352405,41.9183222637197,4007.96312750832,0.0,1.0
2021-03-10,47.1296,47.57,46.93,47.55,4310,41.3563692895166,41.7428216471666,41.1812196741965,41.7252715855113,4911.66365640059,0.0,1.0
2021-03-11,47.565,47.69,47.45,47.45,13435,41.7384341317527,41.8481220170985,41.6375212772347,41.6375212772347,15310.48752291,0.0,1.0
2021-03-12,47.66,47.97,47.475,47.85,5376,41.8217969246155,42.0938228802729,41.6594588543038,41.988522510341,6126.4742034361,0.0,1.0
2021-03-15,47.8103,48.11,47.43,47.9381,10050,41.9536856379552,42.2166733118601,41.6199712155794,42.0658305319326,11452.951217361,0.0,1.0
2021-03-16,47.69,48.04,47.4601,47.82,2420,41.8481220170985,42.1552480960665,41.6463840583706,41.962197417858,2757.82506925509,0.0,1.0
2021-03-17,47.7499,48.11,47.65,47.84,3019,41.9006844517561,42.2166733118601,41.8130218937878,41.9797474795133,3440.44375375253,0.0,1.0
2021-03-18,47.1754,47.94,47.1754,47.94,4094,41.3965589307072,42.0674977877899,41.3965589307072,42.0674977877899,4665.51067501254,0.0,1.0
2021-03-19,47.4526,47.73,47.1701,47.54,3076,41.6398027852499,41.8832221404091,41.3919081643686,41.7164965546836,3505.40079050771,0.0,1.0
2021-03-22,47.4785,48.02,47.4785,48.02,3340,41.6625301150935,42.1376980344112,41.6625301150935,42.1376980344112,3806.25443442645,0.0,1.0
2021-03-23,47.0982,47.52,46.9701,47.49,5362,41.3288156927177,41.6989464930283,41.2164075478154,41.6726214005453,6110.51984353132,0.0,1.0
2021-03-24,47.2947,47.62,47.2947,47.62,2112,41.5012450484812,41.7866968013049,41.5012450484812,41.7866968013049,2406.82915134989,0.0,1.0
2021-03-25,47.0047,47.67,46.7501,47.67,2793,41.2467691544791,41.8305719554432,41.0233568696069,41.8305719554432,3182.89480100391,0.0,1.0
2021-03-26,47.51,47.5343,47.165,47.4642,4116,41.6901714622006,41.7114947871118,41.3874328986465,41.64998182101,4690.58181200577,0.0,1.0
2021-03-29,47.085,47.45,46.7801,47.3539,3335,41.3172326520252,41.6375212772347,41.0496819620899,41.5531932309809,3800.55644874617,0.0,1.0
2021-03-30,47.18,47.33,46.855,47.26,8011,41.4005954448879,41.5322209073028,41.1154069429891,41.4707956915092,9129.3126569432,0.0,1.0
2021-03-31,47.345,47.64,46.73,46.73,15372,41.5453834535443,41.8042468629602,41.0057190576433,41.0057190576433,17517.8871754501,0.0,1.0
2021-04-01,47.48,47.87,46.9901,47.87,6900,41.6638463697177,42.0060725719963,41.2339576094707,42.0060725719963,7863.22023878516,0.0,1.0
2021-04-05,47.48,48.16,47.1801,48.16,16941,41.6638463697177,42.2605484659984,41.4006831951962,42.2605484659984,19305.9150819217,0.0,1.0
2021-04-06,47.86,47.96,47.45,47.96,17689,41.9972975411686,42.0850478494452,41.6375212772347,42.0850478494452,20158.3337396915,0.0,1.0
2021-04-07,47.42,47.65,47.0645,47.18,4557,41.6111961847517,41.8130218937878,41.2992438388285,41.4005954448879,5193.14414900638,0.0,1.0
2021-04-08,47.34,47.65,47.0001,47.61,6871,41.5409959381305,41.8130218937878,41.2427326402984,41.7779217704772,7830.17192183954,0.0,1.0
2021-04-09,47.305,47.6,47.305,47.59,10267,41.5102833302337,41.7691467396495,41.5102833302337,41.7603717088219,11700.2437958851,0.0,1.0
2021-04-12,47.145,47.78,46.8301,47.52,6288,41.3698828369911,41.9270972945474,41.0935571162282,41.6989464930283,7165.78679151902,0.0,1.0
2021-04-13,47.4225,47.6,47.03,47.6,4269,41.6133899424586,41.7691467396495,41.2689699824731,41.7691467396495,4864.94017382231,0.0,1.0
2021-04-14,47.4104,48.46,46.9561,48.46,10870,41.6027721551572,42.5237993908281,41.2041225046567,42.5237993908281,12387.4208689268,0.0,1.0
2021-04-15,47.4906,48.18,47.3021,48.18,5916,41.673147902395,42.2780985276537,41.5077385712936,42.2780985276537,6741.85665690624,0.0,1.0
2021-04-16,47.585,47.89,47.58,47.7187,2289,41.7559841934081,42.0236226336516,41.7515966779942,41.8733063555738,2608.53784443177,0.0,1.0
2021-04-19,47.6764,47.82,47.1901,47.82,4498,41.8361879751729,41.962197417858,41.4094582260239,41.962197417858,5125.90791797908,0.0,1.0
2021-04-20,47.46,47.98,47.435,47.8,5122,41.6462963080623,42.1025979111005,41.6243587309932,41.9446473562027,5837.01653087793,0.0,1.0
2021-04-21,48.08,48.13,47.5761,47.65,8400,42.1903482193771,42.2342233735154,41.7481744159714,41.8130218937878,9572.61594286891,0.0,1.0
2021-04-22,47.7207,48.2,47.7207,48.15,3306,41.8750613617394,42.295648589309,41.8750613617394,42.2517734351707,3767.50813180055,0.0,1.0
2021-04-23,48.1219,48.28,47.4301,48.28,2827,42.227115598545,42.3658488359303,41.6200589658877,42.3658488359303,3221.64110362981,0.0,1.0
2021-04-26,48.02,48.32,47.846,47.846,3368,42.1376980344112,42.4009489592409,41.9850124980099,41.9850124980099,3838.16315423601,0.0,1.0
2021-04-27,48.22,48.32,47.98,48.32,1554,42.3131986509643,42.4009489592409,42.1025979111005,42.4009489592409,1770.93394943075,0.0,1.0
2021-04-28,48.25,48.49,48.049,48.49,10812,42.3395237434473,42.5501244833111,42.1631456238114,42.5501244833111,12321.3242350355,0.0,1.0
2021-04-29,48.195,48.579,48.13,48.13,4031,42.2912610738952,42.6282222576772,42.2342233735154,42.2342233735154,4593.71605544102,0.0,1.0
2021-04-30,48.2098,48.55,47.87,48.14,5121,42.3042481195201,42.602774668277,42.0060725719963,42.2429984043431,5835.87693374186,0.0,1.0
2021-05-03,48.515,49.14,48.2201,49.14,6106,42.5720620603802,43.1205014871088,42.3132864012726,43.1205014871088,6958.38011275685,0.0,1.0
2021-05-04,48.6671,48.969,48.4441,48.94,1781,42.7055302792689,42.9704484599559,42.5098470918121,42.9450008705557,2029.62249931542,0.0,1.0
2021-05-05,48.99,49.45,48.42,49.45,23900,42.9888760246939,43.3925274427662,42.4886992675175,43.3925274427662,27236.3715517342,0.0,1.0
2021-05-06,48.9543,49.26,48.58,49.2,3969,42.9575491646392,43.2258018570407,42.62909976076,43.1731516720748,4523.06103300556,0.0,1.0
2021-05-07,49.16,49.47,48.9335,49.31,3103,43.1380515487641,43.4100775044215,42.9392971005177,43.269677011179,3536.16991318122,0.0,1.0
2021-05-10,49.43,50.07,48.91,50.07,5827,43.3749773811109,43.9365793540809,42.9186757780727,43.9365793540809,6640.43251179727,0.0,1.0
2021-05-11,49.47,49.51,48.8501,49.4,3716,43.4100775044215,43.4451776277321,42.866113343415,43.3486522886279,4234.74295758343,0.0,1.0
2021-05-12,49.209,49.52,49.0101,49.06,4216,43.1810491998196,43.4539526585598,43.0065138366575,43.0503012404875,4804.54152561135,0.0,1.0
2021-05-13,48.9213,49.3,48.5901,49.3,4885,42.9285915629079,43.2609019803513,42.6379625418959,43.2609019803513,5566.93200963269,0.0,1.0
2021-05-14,49.285,49.53,49.01,49.11,4907,43.2477394341098,43.4627276893874,43.0064260863493,43.0941763946258,5592.00314662592,0.0,1.0
2021-05-17,49.365,49.58,49.365,49.5,3019,43.3179396807311,43.5066028435257,43.3179396807311,43.4364025969045,3440.44375375253,0.0,1.0
2021-05-18,49.1157,49.53,48.76,49.53,3709,43.0991781621976,43.4627276893874,42.7870503156578,43.4627276893874,4226.76577763104,0.0,1.0
2021-05-19,48.7047,49.03,48.67,48.85,4299,42.7385243951809,43.0239761480046,42.7080750382089,42.8660255931067,4899.12808790398,0.0,1.0
2021-05-20,48.7183,49.1437,48.4001,48.4001,1723,42.7504584371065,43.123748248515,42.4712369561704,42.4712369561704,1963.52586542418,0.0,1.0
2021-05-21,48.8968,49.02,48.3601,48.98,5017,42.9070927373802,43.0152011171769,42.4361368328598,42.9801009938663,5717.35883159206,0.0,1.0
2021-05-24,48.8605,49.16,48.42,48.5,4830,42.8752393754758,43.1380515487641,42.4886992675175,42.5588995141387,5504.25416714962,0.0,1.0
2021-05-25,49.006,49.19,48.62,48.65,4399,43.0029160740182,43.1643766412471,42.6641998840706,42.6905249765536,5013.08780150956,0.0,1.0
2021-05-26,48.81,49.08,48.51,49.08,1842,42.8309254697961,43.0678513021429,42.5676745449664,43.0678513021429,2099.13792461482,0.0,1.0
2021-05-27,49.075,49.35,48.6901,49.3,13744,43.063463786729,43.3047771344896,42.7257128501725,43.2609019803513,15662.6230379512,0.0,1.0
2021-05-28,49.055,49.65,48.74,49.65,9912,43.0459137250737,43.5680280593193,42.7695002540025,43.5680280593193,11295.6868125853,0.0,1.0
2021-06-01,49.52,49.77,49.17,49.77,11195,43.4539526585598,43.6733284292512,43.1468265795918,43.6733284292512,12757.7899381449,0.0,1.0
2021-06-02,49.5978,49.78,49.05,49.05,3450,43.522222398399,43.6821034600789,43.0415262096599,43.0415262096599,3931.61011939258,0.0,1.0
2021-06-03,49.24,49.43,49.1201,49.38,2109,43.2082517953854,43.3749773811109,43.1030391757618,43.3311022269726,2403.41035994173,0.0,1.0
2021-06-04,49.335,49.54,49.1561,49.5,1379,43.2916145882481,43.4715027202151,43.1346292867413,43.4364025969045,1571.50445062098,0.0,1.0
2021-06-07,49.46,49.79,49.312,49.79,2690,43.4013024735938,43.6908784909065,43.2714320173445,43.6908784909065,3065.51629599016,0.0,1.0
2021-06-08,49.857,49.89,49.3281,49.7336,1398,43.7496711974518,43.7786287991831,43.285559816977,43.6413873170386,1593.15679620604,0.0,1.0
2021-06-09,49.71,50.12,49.1201,50.12,4226,43.6206782442853,43.9804545082192,43.1030391757618,43.9804545082192,4815.9374969719,0.0,1.0
2021-06-10,49.6157,50.09,49.1001,50.09,1605,43.5379297035805,43.9541294157363,43.0854891141064,43.9541294157363,1829.05340336959,0.0,1.0
2021-06-11,49.275,49.49,49.05,49.3,5249,43.2389644032822,43.4276275660768,43.0415262096599,43.2609019803513,5981.74536715701,0.0,1.0
2021-06-14,49.1943,49.31,49.05,49.05,3813,43.168149904503,43.269677011179,43.0415262096599,43.0415262096599,4345.28387978085,0.0,1.0
2021-06-15,48.93,49.24,48.5801,49.2026,4003,42.936225839728,43.2082517953854,42.6291875110683,43.1754331800899,4561.80733563145,0.0,1.0
2021-06-16,48.51,49.0837,48.2,49.0837,3948,42.5676745449664,43.0710980635491,42.295648589309,43.0710980635491,4499.12949314838,0.0,1.0
2021-06-17,47.8346,48.66,47.636,48.66,2718,41.9750089628664,42.6993000073812,41.8007368506291,42.6993000073812,3097.42501579972,0.0,1.0
2021-06-18,47.8989,48.66,47.8989,48.19,2631,42.0314324110882,42.6993000073812,42.0314324110882,42.2868735584813,2998.28006496287,0.0,1.0
2021-06-21,48.335,48.66,48.0,48.0,3037,42.4141115054824,42.6993000073812,42.1201479727559,42.1201479727559,3460.95650220153,0.0,1.0
2021-06-22,48.33,48.66,48.0961,48.65,3002,42.4097239900685,42.6993000073812,42.2044760190096,42.6905249765536,3421.07060243958,0.0,1.0
2021-06-23,48.405,48.85,48.0901,48.85,2847,42.475536721276,42.8660255931067,42.199211000513,42.8660255931067,3244.43304635092,0.0,1.0
2021-06-24,48.86,48.86,48.1501,48.74,2577,42.8748883742427,42.8748883742427,42.2519476608396,42.7695877887963,2936.73580910458,0.0001,1.0
2021-06-25,48.395,48.71,48.0601,48.59,2679,42.466848605638,42.7432626424347,42.1729722217548,42.6379620569884,3052.97447908078,0.0,1.0
2021-06-28,48.405,48.68,48.14,48.5429,2033,42.4756236544252,42.7169374960731,42.2430848615645,42.5966315772007,2316.79623589818,0.0,1.0
2021-06-29,48.595,49.22,48.24,49.17,26569,42.642349581382,43.1907901305817,42.3308353494365,43.1469148866458,30277.8943391926,0.0,1.0
2021-06-30,48.7693,49.17,48.3341,48.3841,2126,42.7952986817428,43.1469148866458,42.413408558524,42.45728380246,2422.77855264118,0.0,1.0
2021-07-01,48.49,49.1837,48.49,48.72,8190,42.5502115691164,43.1589367034842,42.5502115691164,42.7520376912219,9333.28144220663,0.0,1.0
2021-07-02,49.035,49.33,48.6401,49.23,5046,43.0284517280186,43.2873156672409,42.6819250514122,43.1995651793689,5750.39537941083,0.0,1.0
2021-07-06,48.79,48.92,48.13,48.6,15028,42.8134630327323,42.9275386669659,42.2343098127773,42.6467371057756,17125.8307098268,0.0,1.0
2021-07-07,48.6058,48.96,48.6058,48.96,3526,42.6518266340721,42.9626388621146,42.6518266340721,42.9626388621146,4018.21127780471,0.0,1.0
2021-07-08,48.5151,48.79,48.2,48.71,3148,42.5722369415723,42.8134630327323,42.2957351542877,42.7432626424347,3587.44444201056,0.0,1.0
2021-07-09,48.745,49.92,48.67,48.85,4701,42.7739753131899,43.8050435456855,42.7081624472859,42.8661133254555,5357.23517213839,0.0,1.0
2021-07-12,48.62,50.16,48.29,48.86,4436,42.66428720335,44.0156447165782,42.3747105933725,42.8748883742427,5055.242549161,0.0,1.0
2021-07-13,49.2633,49.2633,48.48,48.665,2669,43.2287860918303,43.2287860918303,42.5414365203292,42.7037749228923,3041.5785310439,0.0,1.0
2021-07-14,48.6146,49.345,48.6146,49.09,4487,42.6595486770049,43.3004782404217,42.6595486770049,43.0767144963482,5113.3618841491,0.0,1.0
2021-07-15,48.5792,48.7838,48.1501,48.2461,3416,42.6284850042982,42.8080225024842,42.2519476608396,42.3361881291967,3892.855849399,0.0,1.0
2021-07-16,48.51,48.78,48.07,48.12,4495,42.5677616666908,42.8046879839451,42.1816595200541,42.2255347639901,5122.47864257861,0.0,1.0
2021-07-19,48.0705,49.95,47.72,48.35,8228,42.1820982724935,43.8313686920471,41.8745328125023,42.4273608860956,9376.58604474679,0.0,1.0
2021-07-20,47.887,48.18,47.6621,48.02,5589,42.0210761272484,42.2781850567133,41.8237252800244,42.1377842761182,6369.19535781354,0.0,1.0
2021-07-21,48.065,48.37,47.8,48.35,3350,42.1772719956605,42.44491098367,41.9447332027998,42.4273608860956,3817.64259235559,0.0,1.0
2021-07-22,47.64,48.28,47.64,48.15,2669,41.8043324222047,42.3659355445853,41.8043324222047,42.2518599103517,3041.57853104389,0.0,1.0
2021-07-23,48.1649,48.46,48.16,48.35,3155,42.2649347330446,42.5238864227548,42.2606349591389,42.4273608860956,3595.42160563638,0.0,1.0
2021-07-26,48.1901,50.41,47.8,50.41,8884,42.2870478559884,44.2350209362581,41.9447332027998,44.2350209362581,10124.1602359663,0.0,1.0
2021-07-27,48.03,48.87,47.7201,48.46,4336,42.1465593249054,42.8836634230299,41.8746205629901,42.5238864227548,4941.28306879218,0.0,1.0
2021-07-28,48.0752,49.01,47.83,48.3,4403,42.1862225454235,43.0065141060506,41.9710583491614,42.3834856421597,5017.63592063929,0.0,1.0
2021-07-29,48.375,48.63,48.09,48.63,4667,42.4492985080636,42.6730622521372,42.1992096176285,42.6730622521372,5318.48894881299,0.0,1.0
2021-07-30,48.29,51.92,47.96,48.63,7889,42.3747105933725,45.5600533031248,42.085133983395,42.6730622521372,8990.26340629647,0.0,1.0
2021-08-02,48.51,49.169,47.961,48.68,5897,42.5677616666908,43.146037381767,42.0860114882737,42.7169374960731,6720.19055734951,0.0,1.0
2021-08-03,48.0701,48.37,47.7921,48.24,3324,42.181747270542,42.44491098367,41.9378009142579,42.3308353494365,3788.01312745969,0.0,1.0
2021-08-04,47.965,49.48,47.965,48.31,6907,42.0895215077886,43.4189413990489,42.0895215077886,42.3922606909469,7871.18130907462,0.0,1.0
2021-08-05,48.089,49.06,47.7901,47.8,3082,42.1983321127498,43.0503893499866,41.9360459045005,41.9447332027998,3512.23118496714,0.0,1.0
2021-08-06,47.9689,48.99,47.9689,48.37,7129,42.0929437768156,42.9889640084762,42.0929437768156,42.44491098367,8124.17135549341,0.0,1.0
2021-08-09,47.715,48.03,47.4399,47.695,1683,41.8701452881087,42.1465593249054,41.6287436959729,41.8525951905343,1917.9380546073,0.0,1.0
2021-08-10,47.97,48.8508,47.6562,47.89,3316,42.0939090321822,42.8668153293584,41.8185480012399,42.0237086418846,3778.89636903018,0.0,1.0
2021-08-11,48.0951,48.97,47.71,48.28,4292,42.20368489251,42.9714139109018,41.8657577637151,42.3659355445853,4891.1408974299,0.0,1.0
2021-08-12,48.0799,48.3806,47.6701,47.7096,2704,42.1903468183535,42.4542125353845,41.8307453190541,41.8654067617636,3081.46434917298,0.0,1.0
2021-08-13,48.2801,49.1775,48.03,48.0335,4408,42.3660232950731,43.1534961732362,42.1465593249054,42.1496305919809,5023.33389465774,0.0,1.0
2021-08-16,48.0951,48.42,48.06,48.34,5808,42.20368489251,42.488786227606,42.1728844712669,42.4185858373084,6618.76661982126,0.0,1.0
2021-08-17,47.9,48.17,47.56,47.8341,3048,42.0324836906718,42.2694100079261,41.7341320319071,41.9746561191642,3473.48496164174,0.0,1.0
2021-08-18,47.619,47.97,47.37,47.54,1675,41.7859048197516,42.0939090321822,41.5674061049504,41.7165819343327,1908.82129617779,0.0,1.0
2021-08-19,47.33,47.97,47.0001,47.97,2351,41.5323059098016,42.0939090321822,41.242817050312,42.0939090321822,2679.18738347104,0.0,1.0
2021-08-20,47.18,47.34,47.0057,47.0057,2421,41.4006801779936,41.5410809585888,41.2477310776328,41.2477310776328,2758.95901972922,0.0,1.0
2021-08-23,47.4265,47.6833,47.0,47.0,2262,41.616985130598,41.8423283834532,41.2427292998241,41.2427292998241,2577.76344594279,0.0,1.0
2021-08-24,47.75,47.9939,47.75,47.9939,814,41.9008579588638,42.1148813987836,41.9008579588638,42.1148813987836,927.630170202223,0.0,1.0
2021-08-25,47.7899,48.0199,47.43,47.46,1750,41.9358704035248,42.1376965256303,41.6200563976736,41.6463815440351,1994.29090645441,0.0,1.0
2021-08-26,47.64,47.93,47.3601,47.3601,1795,41.8043324222047,42.0588088370334,41.5587188066511,41.5587188066511,2045.57267262038,0.0,1.0
2021-08-27,47.7851,48.0999,47.45,47.968,3320,41.9316583801069,42.2078969159279,41.637606495248,42.0921540224247,3783.45474824494,0.0,1.0
2021-08-30,47.77,48.06,47.55,47.55,2844,41.9184080564382,42.1728844712669,41.7253569831199,41.7253569831199,3241.00762168934,0.0,1.0
2021-08-31,47.575,48.48,47.2501,48.48,4302,41.7472946050879,42.5414365203292,41.4621932699919,42.5414365203292,4902.53684546678,0.0,1.0
2021-09-01,47.97,47.97,47.2701,47.94,4479,42.0939090321822,42.0939090321822,41.4797433675663,42.0675838858206,5104.2451257196,0.0,1.0
2021-09-02,47.77,48.16,47.77,48.16,1341,41.9184080564382,42.2606349591389,41.9184080564382,42.2606349591389,1528.19663174592,0.0,1.0
2021-09-03,47.6802,48.03,47.6,48.03,1947,41.8396081183292,42.1465593249054,41.7692322270559,42.1465593249054,2218.79108278099,0.0,1.0
2021-09-07,47.485,47.84,47.3,47.5281,5910,41.6683191660031,41.9798333979486,41.50598076344,41.706139626276,6735.00528979747,0.0,1.0
2021-09-08,47.49,47.91,47.09,47.09,3689,41.6727066903967,42.041258739459,41.3217047389089,41.3217047389089,4203.9652308059,0.0,1.0
2021-09-09,47.505,47.9,47.505,47.9,1584,41.6858692635775,42.0324836906718,41.6858692635775,42.0324836906718,1805.11816904216,0.0,1.0
2021-09-10,47.4266,47.82,47.2801,47.82,2114,41.6170728810859,41.9622833003742,41.4885184163535,41.9622833003742,2409.10341499693,0.0,1.0
2021-09-13,47.5001,47.82,47.5001,47.75,2734,41.6815694896718,41.9622833003742,41.6815694896718,41.9008579588638,3115.65219328363,0.0,1.0
2021-09-14,47.405,47.77,47.15,47.3101,2020,41.5981187757056,41.9184080564382,41.374355031632,41.5148435627151,2301.98150345023,0.0,1.0
2021-09-15,47.6751,47.99,47.585,47.585,3748,41.8351328434477,42.1114591297566,41.7560696538751,41.7560696538751,4271.2013242235,0.0,1.0
2021-09-16,47.4349,47.64,47.1921,47.64,1390,41.6243561715793,41.8043324222047,41.4112979870261,41.8043324222047,1584.03677712664,0.0,1.0
2021-09-17,47.2899,47.98,47.28,47.98,2374,41.4971179641649,42.1026840809694,41.4884306658656,42.1026840809694,2705.39806395587,0.0,1.0
2021-09-20,46.8877,47.25,46.5484,47.0,15317,41.1441855019439,41.462105519504,40.8464480965943,41.2427292998241,17455.1736080927,0.0,1.0
2021-09-21,46.8842,47.16,46.49,46.77,4880,41.1411142348684,41.3831300804192,40.7952018116771,41.0409031777186,5561.22264199858,0.0,1.0
2021-09-22,47.1067,47.31,46.93,46.93,2784,41.3363590703835,41.5147558122272,41.1813039583137,41.1813039583137,3172.63193346804,0.0,1.0
2021-09-23,47.3001,47.524,46.9,46.9,3041,41.5060685139279,41.7025418562732,41.1549788119521,41.1549788119521,3465.50779801592,0.0,1.0
2021-09-24,47.3086,47.6599,47.09,47.65,2654,41.513527305397,41.8217947692912,41.3217047389089,41.8131074709919,3024.48460898857,0.0,1.0
2021-09-27,47.6307,47.74,47.1801,47.1801,3886,41.7961716268326,41.8920829100767,41.4007679284815,41.4007679284815,4428.46540713247,0.0,1.0
2021-09-28,47.54,47.88,47.2811,47.71,3222,41.7165819343327,42.0149335930974,41.4893959212322,41.8657577637151,3671.77445748349,0.0,1.0
2021-09-29,47.265,48.57,47.01,47.0189,31968,41.4752680926848,42.620411959414,41.2515043486113,41.2593141420319,36430.5666843055,0.0,1.0
2021-09-30,47.5391,48.51,47.0321,47.0321,5416,41.7157921799419,42.5677616666908,41.270897206431,41.270897206431,6172.04545677547,0.0,1.0
2021-10-01,47.3525,47.68,47.075,47.075,2717,41.5520497695728,41.8394326173535,41.3085421657281,41.3085421657281,3096.27908162093,0.0,1.0
2021-10-04,47.2837,47.664,46.9901,47.3501,7178,41.4916774339169,41.825392539294,41.2340420015248,41.5499437578639,8180.01150087413,0.0,1.0
2021-10-05,47.8092,47.85,47.32,47.4,4574,41.952806247684,41.9886084467358,41.5235308610144,41.593731251312,5212.50663206999,0.0,1.0
2021-10-06,47.4815,47.96,47.34,47.96,2510,41.6652478989276,42.085133983395,41.5410809585888,42.085133983395,2860.38295725747,0.0,1.0
2021-10-07,47.8,47.99,47.41,47.99,4799,41.9447332027998,42.1114591297566,41.6025063000992,42.1114591297566,5468.91546289984,0.0,1.0
2021-10-08,47.6639,48.0007,47.6639,48.0007,1270,41.8253047888061,42.1208484319589,41.8253047888061,42.1208484319589,1447.28540068406,0.0,1.0
2021-10-11,47.6197,47.9561,47.4301,47.4301,2696,41.7865190731667,42.081711714368,41.6201441481614,41.6201441481614,3072.34759074348,0.0,1.0
2021-10-12,47.6341,47.97,47.43,47.97,3194,41.7991551434202,42.0939090321822,41.6200563976736,42.0939090321822,3639.86580298022,0.0,1.0
2021-10-13,47.5702,47.83,47.3,47.4117,6726,41.7430825816701,41.9710583491614,41.50598076344,41.603998058393,7664.91464960705,0.0,1.0
2021-10-14,47.9149,48.2,47.47,47.52,2710,42.0455585133647,42.2957351542877,41.6551565928223,41.6990318367583,3088.30191799511,0.0,1.0
2021-10-15,48.06,48.32,47.7001,47.81,4405,42.1728844712669,42.4010357397341,41.8570704654157,41.953508251587,5019.91511024667,0.0,1.0
2021-10-18,48.1133,48.45,48.02,48.14,3672,42.2196554813027,42.5151113739676,42.1377842761182,42.2430848615645,4184.59211914319,0.0,1.0
2021-10-19,48.0451,48.31,47.72,48.26,4938,42.159809648574,42.3922606909469,41.8745328125023,42.3483854470109,5627.3191406125,0.0,1.0
2021-10-20,48.3252,48.54,48.03,48.2805,3615,42.4055987651034,42.5940868130524,42.1465593249054,42.3663742970246,4119.63521533296,0.0,1.0
2021-10-21,48.0396,48.8497,47.82,47.95,8523,42.1549833717411,42.8658500739919,41.9622833003742,42.0763589346078,9712.7665118348,0.0,1.0
2021-10-22,48.1848,48.45,47.8511,48.45,2807,42.2823970801312,42.5151113739676,41.9895737021024,42.5151113739676,3198.84261395287,0.0,1.0
2021-10-25,48.2445,48.56,47.9601,48.2269,4028,42.3347841213907,42.6116369106268,42.0852217338828,42.3193400355253,4590.28786925621,0.0,1.0
2021-10-26,48.3187,49.4,48.1621,48.5,8090,42.3998949833917,43.3487410087513,42.2624777193842,42.5589866179036,9219.32196183781,0.0,1.0
2021-10-27,48.31,52.35,47.85,48.96,7492,42.3922606909469,45.9373804009743,41.9886084467358,42.9626388621146,8537.84426923224,0.0,1.0
2021-10-28,48.0401,49.14,47.82,49.14,2240,42.1554221241804,43.1205897402842,41.9622833003742,43.1205897402842,2552.69236026164,0.0,1.0
2021-10-29,48.0173,48.3,47.76,48.12,3840,42.1354150129456,42.3834856421597,41.909633007651,42.2255347639901,4376.04404616282,0.0,1.0
2021-11-01,48.6185,48.65,48.0201,48.5415,5565,42.6629709460319,42.6906123497115,42.137872026606,42.5954030703705,6341.84508252501,0.0,1.0
2021-11-02,48.47,48.69,47.76,47.76,4854,42.532661471542,42.7257125448603,41.909633007651,41.909633007651,5531.59317710269,0.0,1.0
2021-11-03,48.1,48.51,47.9301,48.51,3546,42.2079846664157,42.5677616666908,42.0588965875213,42.5677616666908,4041.00317387848,0.0,1.0
2021-11-04,47.8631,48.36,47.729,47.92,2745,42.000103760647,42.4361359348828,41.8824303564107,42.0500337882462,3128.1877361242,0.0,1.0
2021-11-05,48.0441,48.3,47.7501,48.15,1957,42.1589321436953,42.3834856421597,41.9009457093517,42.2518599103517,2230.18703081787,0.0,1.0
2021-11-08,48.0248,48.25,47.64,47.64,3606,42.141996299536,42.3396103982237,41.8043324222047,41.8043324222047,4109.37886209977,0.0,1.0
2021-11-09,48.2037,48.46,47.7888,48.25,4919,42.298981922339,42.5238864227548,41.9349051481582,42.3396103982237,5605.66683934241,0.0,1.0
2021-11-10,48.2583,48.56,48.0101,48.285,3976,42.346893688717,42.6116369106268,42.1290969778188,42.3703230689789,4531.02893946442,0.0,1.0
2021-11-11,48.0245,49.68,48.0245,48.33,3354,42.1417330480724,43.5944423747928,42.1417330480724,42.4098107885212,3822.20097157033,0.0,1.0
2021-11-12,47.9397,48.24,47.7755,48.22,1809,42.067320634357,42.3308353494365,41.9232343332712,42.3132852518621,2061.52699987201,0.0,1.0
2021-11-15,47.54,48.17,47.39,47.39,5717,41.7165819343327,42.2694100079261,41.5849562025248,41.5849562025248,6515.06349268563,0.0,1.0
2021-11-16,48.1139,48.33,47.69,47.69,7878,42.2201819842299,42.4098107885212,41.8482076661407,41.8482076661407,8977.72786345591,0.0,1.0
2021-11-17,47.664,48.15,46.49,47.65,13645,41.825392539294,42.2518599103517,40.7952018116771,41.8131074709919,15549.7710963259,0.0,1.0
2021-11-18,47.8299,48.11,47.5001,47.63,2507,41.9709705986735,42.2167597152029,41.6815694896718,41.7955573734175,2856.9641728464,0.0,1.0
2021-11-19,47.4847,47.79,47.1901,47.495,2601,41.6680559145395,41.9359581540126,41.4095429772687,41.6770942147903,2964.0860843931,0.0,1.0
2021-11-22,47.7738,48.34,47.5311,48.34,2363,41.9217425749774,42.4185858373084,41.7087721409121,42.4185858373084,2692.86252111529,0.0,1.0
2021-11-23,47.9951,48.29,47.6101,47.85,2359,42.115934404638,42.3747105933725,41.778095026331,41.9886084467358,2688.30414190055,0.0,1.0
2021-11-24,48.0046,48.28,47.69,47.99,2639,42.1242707009859,42.3659355445853,41.8482076661407,42.1114591297566,3007.39068693325,0.0,1.0
2021-11-26,46.6322,47.56,46.2587,47.56,4886,40.919983005431,41.7341320319071,40.5922349332292,41.7341320319071,5568.06021082071,0.0,1.0
2021-11-29,46.9599,47.84,46.205,46.89,3825,41.2075413541874,41.9798333979486,40.545112921242,41.1462037631649,4358.9501241075,0.0,1.0
2021-11-30,46.4394,46.99,45.585,46.99,4276,40.7508000648139,41.2339542510369,40.0010598964358,41.2339542510369,4872.90738057088,0.0,1.0
2021-12-01,45.94,47.05,45.94,46.3,5679,40.3125741283813,41.2866045437601,40.3125741283813,40.6284758847203,6471.75889014547,0.0,1.0
2021-12-02,46.4471,46.73,45.64,45.64,6660,40.75755685238,41.0058029825698,40.0493226647654,40.0493226647654,7589.70139256364,0.0,1.0
2021-12-03,46.3265,46.65,45.96,46.4,2121,40.6517297640064,40.9356025922722,40.3301242259557,40.7162263725923,2417.08057862274,0.0,1.0
2021-12-06,46.5949,46.94,46.22,46.94,5304,40.8872520734548,41.1900790071009,40.5582754944228,41.1900790071009,6044.41083876238,0.0,1.0
2021-12-07,46.8303,47.18,46.6,47.15,4309,41.0938167219054,41.4006801779936,40.8917273483362,41.374355031632,4910.5140090926,0.0,1.0
2021-12-08,46.9751,47.29,46.52,46.52,2957,41.220879428344,41.4972057146528,40.8215269580387,40.8215269580387,3369.7818345061,0.0,1.0
2021-12-09,46.7341,47.01,46.4901,46.775,4099,41.0094007525725,41.2515043486113,40.7952895621649,41.0452907021122,4671.19910031807,0.0,1.0
2021-12-10,46.7644,47.03,46.6,46.6,4531,41.0359891503977,41.2690544461857,40.8917273483362,40.8917273483362,5163.50405551139,0.0,1.0
2021-12-13,46.505,46.98,46.505,46.635,29388,40.8083643848579,41.2251792022497,40.8083643848579,40.9224400190914,33490.4120907898,0.0,1.0
2021-12-14,46.6612,46.97,46.58,46.615,2643,40.9454306469139,41.2164041534625,40.8741772507618,40.904889921517,3011.949066148,0.0,1.0
2021-12-15,46.7653,47.61,46.645,46.65,6314,41.0367789047886,41.7780072758431,40.9312150678786,40.9356025922722,7195.40159048751,0.0,1.0
2021-12-16,47.08,47.14,46.48,46.97,11564,41.3129296901217,41.3655799828448,40.7864267628899,41.2164041534625,13178.2743098507,0.0,1.0
2021-12-17,46.5982,46.85,45.5,46.55,28119,40.8901478395545,41.1111035680161,39.9264719817446,40.8478521044002,32044.2662849095,0.0,1.0
2021-12-20,46.5858,47.31,46.16,46.6,10285,40.8792667790584,41.5147558122272,40.5056252016996,40.8917273483362,11720.7325559335,0.0,1.0
2021-12-21,46.8086,47.14,46.3,46.3,5496,41.0747748660372,41.3655799828448,40.6284758847203,40.6284758847203,6263.21304107052,0.0,1.0
2021-12-22,46.8934,47.25,46.4401,47.25,6688,41.1491872797526,41.462105519504,40.751414318229,41.462105519504,7621.6100470669,0.0,1.0
2021-12-23,45.4738,46.19,45.14,46.19,4096,41.2132451358991,41.8623425538921,40.9107196986943,41.8623425538921,4519.4374814653,1.4926,1.0
2021-12-27,45.3601,51.069,45.25,47.0,3302,41.1101979752934,46.284216754378,41.0104135216198,42.5964516136162,3643.35511811485,0.0,1.0
2021-12-28,45.31,45.49,45.2396,45.29,7539,41.0647919704883,41.2279273170936,41.0009879238159,41.0466658208654,8318.36893866379,0.0,1.0
2021-12-29,45.4497,45.6,45.25,45.6,7847,41.1914031256036,41.3276211400191,41.0104135216198,41.3276211400191,8658.2094524068,0.0,1.0
2021-12-30,45.4611,45.67,45.31,45.67,13759,41.2017350308886,41.3910626636989,41.0647919704883,41.3910626636989,15181.3819110061,0.0,1.0
2021-12-31,45.4151,45.65,45.3502,45.4,5653,41.1600448867562,41.3729365140761,41.1012255312301,41.1463596437909,6237.39748113362,0.0,1.0
2022-01-03,45.6556,46.59,45.47,45.78,13239,41.3780118359705,42.2248655463484,41.2098011674708,41.4907564866244,14607.625199492,0.0,1.0
2022-01-04,45.9021,46.04,45.7401,46.01,12154,41.6014166300717,41.726396431721,41.4545948181269,41.6992072072868,13410.4597533519,0.0,1.0
2022-01-05,45.6346,46.17,45.6,46.17,4722,41.3589793788666,41.8442164042693,41.3276211400191,41.8442164042693,5210.15229186502,0.0,1.0
2022-01-06,45.695,45.83,45.51,45.56,5525,41.4137203507275,41.5360718606815,41.2460534667164,41.2913688407735,6096.16505983783,0.0,1.0
2022-01-07,45.69,45.77,45.578,45.69,20604,41.4091888133217,41.481693411813,41.307682375434,41.4091888133217,22734.0063154568,0.0,1.0
2022-01-10,45.4808,45.4808,45.015,45.33,5329,41.2195892882671,41.2195892882671,40.7974312635517,41.0829181201111,5879.90291472866,0.0,1.0
2022-01-11,45.6993,45.6993,45.295,45.45,5854,41.4176174728964,41.4176174728964,41.0511973582711,41.191675017848,6459.17651769967,0.0,1.0
2022-01-12,45.7099,45.81,45.5501,45.78,4353,41.4272243321964,41.5179457110586,41.2823963967102,41.4907564866244,4803.00570234826,0.0,1.0
2022-01-13,45.4564,45.7,45.41,45.7,17087,41.1974753857273,41.4182518881332,41.1554227186023,41.4182518881332,18853.4248646967,0.0,1.0
2022-01-14,45.6197,45.79,45.41,45.79,3597,41.3454753973976,41.4998195614358,41.1554227186023,41.4998195614358,3968.85171406999,0.0,1.0
2022-01-18,45.4333,45.57,45.14,45.2411,9551,41.1765396829129,41.3004319155849,40.9107196986943,41.0023473850377,10538.366060907,0.0,1.0
2022-01-19,45.5609,45.7099,45.26,45.49,10765,41.2921845175065,41.4272243321964,41.0194765964312,41.2279273170936,11877.8673066343,0.0,1.0
2022-01-20,45.4366,45.84,45.3791,45.64,18377,41.1795304976007,41.5451349354929,41.1274178174351,41.3638734392647,20276.7828605683,0.0,1.0
2022-01-21,45.1893,45.44,45.08,45.2,6819,40.9554006575146,41.1826119430366,40.8563412498259,40.9650981475628,7523.93656887497,0.0,1.0
2022-01-24,44.8077,45.27,44.35,45.27,11361,40.6095537227112,41.0285396712426,40.1947367885931,41.0285396712426,12535.4807682928,0.0,1.0
2022-01-25,44.7893,44.999,44.65,44.82,11141,40.5928776650583,40.7829303438535,40.4666290329353,40.6207013047293,12292.7375441906,0.0,1.0
2022-01-26,45.04,45.29,44.98,45.23,14494,40.8200889505802,41.0466658208654,40.7657105017118,40.992287371997,15992.3649551656,0.0,1.0
2022-01-27,45.1438,45.565,45.0386,45.36,4078,40.9141636671227,41.2959003781791,40.8188201201067,41.1101073445453,4499.57667222058,0.0,1.0
2022-01-28,45.2925,45.499,45.13,45.395,4825,41.0489315895683,41.2360840844239,40.9016566238829,41.1418281063852,5323.80025587648,0.0,1.0
2022-01-31,45.5041,45.61,45.35,45.5,10237,41.2407062525777,41.3366842148305,41.1010442697339,41.236990391905,11295.2835687891,0.0,1.0
2022-02-01,45.6071,45.69,45.26,45.5099,23293,41.3340559231352,41.4091888133217,41.0194765964312,41.2459628359683,25700.9905409598,0.0,1.0
2022-02-02,45.5801,45.64,45.44,45.52,9669,41.3095856211444,41.3638734392647,41.1826119430366,41.2551165415278,10668.5646992891,0.0,1.0
2022-02-03,45.8924,45.8924,45.42,45.77,10531,41.5926254475046,41.5926254475046,41.1644857934137,41.481693411813,11619.6767864529,0.0,1.0
2022-02-04,46.21,46.29,45.95,46.17,7439,41.8804687035149,41.9529733020062,41.6448287584183,41.8442164042693,8208.03110952647,0.0,1.0
2022-02-07,46.35,46.5,46.06,46.5,7357,42.0073517508747,42.1432978730458,41.7445225813438,42.1432978730458,8117.55408963384,0.0,1.0
2022-02-08,46.0361,46.17,46.0361,46.05,3935,41.7228618325446,41.8442164042693,41.7228618325446,41.7354595065324,4341.79357655419,0.0,1.0
2022-02-09,46.1228,46.2299,46.0001,46.0001,5307,41.8014386911595,41.8985042223896,41.6902347632235,41.6902347632235,5855.62859231844,0.0,1.0
2022-02-10,46.17,46.52,46.0,46.0,6253,41.8442164042693,42.1614240226686,41.6901441324754,41.6901441324754,6899.42445595765,0.0,1.0
2022-02-11,46.445,46.55,46.19,46.19,1463,42.093450961583,42.1886132471028,41.8623425538921,41.8623425538921,1614.24244027923,0.0,1.0
2022-02-14,46.325,46.94,46.2232,46.28,176611,41.9846940638461,42.5420731647477,41.892431962266,41.9439102271948,194868.743417742,0.0,1.0
2022-02-15,45.9477,46.21,45.86,46.21,3593,41.6427442512117,41.8804687035149,41.5632610851157,41.8804687035149,3964.4382009045,0.0,1.0
2022-02-16,46.0226,46.47,46.0,46.07,3069,41.7106266815492,42.1161086486116,41.6901441324754,41.7535856561552,3386.26797622485,0.0,1.0
2022-02-17,45.67,46.08,45.54,46.08,11247,41.3910626636989,41.7626487309666,41.2732426911506,41.7626487309666,12409.6956430762,0.0,1.0
2022-02-18,46.0701,46.14,45.73,45.92,10304,41.7536762869033,41.8170271798351,41.4454411125674,41.6176395339841,11369.2099143112,0.0,1.0
2022-02-22,46.21,46.8,46.17,46.44,12638,41.8804687035149,42.415190117388,41.8442164042693,42.0889194241773,13944.4948463766,0.0,1.0
2022-02-23,46.42,46.6984,46.3,46.56,23907,42.0707932745545,42.3231092773041,41.9620363768176,42.1976763219142,26378.464811863,0.0,1.0
2022-02-24,46.5192,47.24,46.24,47.04,11477,42.1606989766837,42.8139654090899,41.9076579279492,42.6327039128618,12663.4726500921,0.0,1.0
2022-02-25,46.1317,46.28,45.97,46.28,4838,41.8095048277416,41.9439102271948,41.6629549080412,41.9439102271948,5338.14417366434,0.0,1.0
2022-02-28,46.3905,46.63,46.3194,46.63,6053,42.0440572038609,42.2611178455941,41.9796187419518,42.2611178455941,6678.74879768297,0.0,1.0
2022-03-01,47.31,47.34,46.96,46.97,8278,42.8774069327698,42.904596157204,42.5601993143705,42.5692623891819,9133.76549598871,0.0,1.0
2022-03-02,47.6911,47.83,47.1901,47.1901,5318,43.2228007138325,43.348686822963,42.768740665781,42.768740665781,5867.76575352356,0.0,1.0
2022-03-03,47.77,47.96,47.3401,47.8965,5915,43.2943083740945,43.4665067955113,42.9046867879521,43.4089562704589,6526.48259347346,0.0,1.0
2022-03-04,48.24,48.41,47.69,48.1045,86074,43.7202728902307,43.8743451620246,43.2218037756033,43.5974682265361,94972.183051671,0.0,1.0
2022-03-07,50.0396,50.78,49.44,49.44,8093,45.3512638332916,46.0222938923283,44.8078418675996,44.8078418675996,8929.64051208465,0.0,1.0
2022-03-08,50.43,51.0856,49.21,49.96,36807,45.705086273929,46.2992614585649,44.5993911469373,45.2791217577928,40612.0447705794,0.0,1.0
2022-03-09,49.5638,50.0677,48.935,49.92,29935,44.9200427337649,45.3767310735117,44.3501565896235,45.2428694585472,33029.6291522616,0.0,1.0
2022-03-10,48.875,49.7,48.6296,49.27,16246,44.2957781407551,45.0434818126962,44.0733702848832,44.6537695958057,17925.4837216517,0.0,1.0
2022-03-11,48.895,49.49,47.99,48.94,6089,44.3139042903779,44.8531572416567,43.4936960199455,44.3546881270292,6718.47041617242,0.0,1.0
2022-03-14,53.04,53.04,48.18,49.02,86111,48.0705487997064,48.0705487997064,43.6658944413623,44.4271927255205,95013.0080484518,0.0,1.0
2022-03-15,50.44,50.53,48.7325,50.53,20101,45.7141493487404,45.7957170220431,44.1666293246925,45.7957170220431,22179.007034896,0.0,1.0
2022-03-16,48.8168,49.3459,47.25,47.89,6368,44.2430310453527,44.7225583336243,42.8230284839013,43.4030652718314,7026.31295946559,0.0,1.0
2022-03-17,48.83,49.7346,48.08,49.7346,15410,44.2549943041038,45.0748400515437,43.5752636932482,45.0748400515437,17003.0594700635,0.0,1.0
2022-03-18,48.81,51.18,47.9738,51.18,22926,44.236868154481,46.3848168847846,43.479013838751,46.3848168847846,25296.0507080257,0.0,1.0
2022-03-21,49.0,50.09,48.6606,49.9199,8232,44.4090665758977,45.3969417303411,44.1014658167985,45.2427788277991,9083.01009458554,0.0,1.0
2022-03-22,49.0958,49.26,48.73,49.135,6666,44.495890832591,44.6447065209943,44.1643635559897,44.5314180858517,7355.11969029484,0.0,1.0
2022-03-23,49.463,49.71,49.29,49.33,4548,44.8286869396659,45.0525448875076,44.6718957454285,44.7081480446741,5018.16446916606,0.0,1.0
2022-03-24,49.5487,49.86,49.42,49.53,7616,44.9063574907996,45.1884910096788,44.7897157179768,44.8894095409023,8403.32906709955,0.0,1.0
2022-03-25,49.6872,50.6,49.5196,50.6,2692,45.0318810769376,45.8591585457229,44.8799839430984,45.8591585457229,2970.2943603771,0.0,1.0
2022-03-28,49.13,49.44,49.13,49.44,2836,44.526886548446,44.8078418675996,44.526886548446,44.8078418675996,3129.18083433486,0.0,1.0
2022-03-29,48.9001,49.28,48.71,49.28,3203,44.3185264585317,44.6628326706171,44.1462374063669,44.6628326706171,3534.12066726889,0.0,1.0
2022-03-30,49.1448,49.35,48.95,49.2596,15748,44.5402998991669,44.726274194297,44.3637512018407,44.6443439980018,17376.0013325477,0.0,1.0
2022-03-31,48.8365,49.45,48.7564,49.22,12624,44.2608853027312,44.816904942411,44.1882900734918,44.6084542217487,13929.0475502974,0.0,1.0
2022-04-01,49.16,49.16,48.6842,48.93,4631,44.5540757728802,44.5540757728802,44.1228546733534,44.3456250522178,5109.74486735005,0.0,1.0
2022-04-04,48.9949,49.0999,48.8601,49.0298,3277,44.4044444077439,44.4996066932637,44.2822741592861,44.4360745388357,3615.77066083051,0.0,1.0
2022-04-05,49.261,49.92,48.94,49.92,15458,44.6456128284754,45.2428694585472,44.3546881270292,45.2428694585472,17056.0216280495,0.0,1.0
2022-04-06,49.2386,49.55,48.851,49.455,27879,44.6253115408979,44.9075356905251,44.2740267612077,44.8214364798167,30761.083385198,0.0,1.0
2022-04-07,49.2601,49.69,49.0,49.69,4876,44.6447971517424,45.0344187378848,44.4090665758977,45.0344187378848,5380.07254873653,0.0,1.0
2022-04-08,49.615,49.87,49.3762,49.87,9538,44.9664456767993,45.1975540844902,44.7500194503029,45.1975540844902,10524.0221431191,0.0,1.0
2022-04-11,49.8053,50.06,49.516,49.516,5395,45.1389159904604,45.3697525059069,44.8767212361663,44.8767212361663,5952.7258819593,0.0,1.0
2022-04-12,49.9713,50.1,49.78,49.8,7889,45.2893630323297,45.4060048051525,45.1159864111875,45.1341125608103,8704.55134064448,0.0,1.0
2022-04-13,50.3419,50.54,50.05,50.05,3179,45.6252405848405,45.8047800968545,45.3606894310955,45.3606894310955,3507.63958827593,0.0,1.0
2022-04-14,50.9,50.93,50.5401,50.68,9429,46.1310507900652,46.1582400144994,45.8048707276026,45.9316631442142,10403.7539093594,0.0,1.0
2022-04-18,51.1307,51.4099,51.0,51.24,10080,46.3401359259643,46.5931769746988,46.2216815381792,46.439195333653,11122.0531770435,0.0,1.0
2022-04-19,51.0721,51.97,50.84,50.95,45986,46.2870263075695,47.1007997948858,46.0766723411967,46.1763661641222,50739.9541070955,0.0,1.0
2022-04-20,50.8298,50.934,50.61,50.6229,25436,46.0674280048891,46.1618652444239,45.8682216205343,45.8799129870411,28065.5302193729,0.0,1.0
2022-04-21,51.0673,51.26,50.9345,50.999,10890,46.28267603166,46.4573214832758,46.1623183981645,46.2207752306981,12015.7895930559,0.0,1.0
2022-04-22,50.93,51.26,50.83,51.26,7170,46.1582400144994,46.4573214832758,46.0676092663853,46.4573214832758,7911.22234914702,0.0,1.0
2022-04-25,50.43,50.44,49.99,50.44,16338,45.705086273929,45.7141493487404,45.3063109822271,45.7141493487404,18026.994524458,0.0,1.0
2022-04-26,50.7061,50.9069,50.33,50.5067,15833,45.955317769472,46.137304311685,45.6144555258149,45.7746000577325,17469.7884873145,0.0,1.0
2022-04-27,51.5,51.579,50.77,51.04,132373,46.6748352787496,46.7464335697597,46.0132308175169,46.2579338374249,146057.494563966,0.0,1.0
2022-04-28,51.21,51.83,51.21,51.72,50726,46.4120061092188,46.9739167475261,46.4120061092188,46.8742229246006,55969.9672082053,0.0,1.0
2022-04-29,51.14,51.77,51.12,51.77,19133,46.3485645855389,46.9195382986576,46.3304384359161,46.9195382986576,21110.9368488466,0.0,1.0
2022-05-02,51.91,51.91,51.14,51.37,52338,47.0464213460173,47.0464213460173,46.3485645855389,46.5570153062013,57748.6130138992,0.0,1.0
2022-05-03,51.45,51.588,51.12,51.46,16054,46.6295199046926,46.75459033709,46.3304384359161,46.638582979504,17713.635089708,0.0,1.0
2022-05-04,51.74,52.1,51.4721,52.1,27367,46.8923490742234,47.2186197674341,46.6495493000258,47.2186197674341,30196.1537000149,0.0,1.0
2022-05-05,51.8189,52.15,51.7701,51.9,7911,46.9638567344854,47.2639351414911,46.9196289294057,47.0373582712059,8728.82566305469,0.0,1.0
2022-05-06,52.0858,52.12,51.6254,52.08,37164,47.2057502012019,47.2367459170569,46.7884862368847,47.2004936178113,41005.9508205997,0.0,1.0
2022-05-09,51.3802,52.7899,51.33,51.68,69076,46.566259642509,47.8438812986731,46.5207630069557,46.837970625355,76216.9588549065,0.0,1.0
2022-05-10,51.5496,51.69,51.35,51.61,40745,46.7197881298142,46.8470337001664,46.5388891565785,46.7745291016751,44957.1484820077,0.0,1.0
2022-05-11,51.7711,52.2,51.61,51.87,35962,46.9205352368869,47.3092505155482,46.7745291016751,47.0101690467717,39679.6901143689,0.0,1.0
2022-05-12,51.93,51.95,49.36,51.94,35508,47.0645474956401,47.082673645263,44.7353372691084,47.0736105704516,39178.7563700855,0.0,1.0
2022-05-13,51.96,52.1,51.749,52.1,10952,47.0917367200744,47.2186197674341,46.9005058415537,47.2186197674341,12084.1990471211,0.0,1.0
2022-05-16,52.0441,52.42,51.96,51.96,136287,47.1679571792383,47.5086381613991,47.0917367200744,47.0917367200744,150376.117196402,0.0,1.0
2022-05-17,51.9345,53.22,51.701,52.27,55810,47.0686258793053,48.2336841463117,46.8570030824589,47.372692039228,61579.5424415475,0.0,1.0
2022-05-18,51.8867,52.06,51.51,51.87,23684,47.0253043817068,47.1823674681885,46.683898353561,47.0101690467717,26132.4114528867,0.0,1.0
2022-05-19,51.6956,52.06,51.42,51.61,45057,46.8521090220608,47.1823674681885,46.6023306802584,46.7745291016751,49714.9156744096,0.0,1.0
2022-05-20,51.7708,52.01,51.64,51.89,25104,46.9202633446425,47.1370520941314,46.8017183261093,47.0282951963945,27699.208626637,0.0,1.0
2022-05-23,51.49,51.755,51.3415,51.4,110031,46.6657722039382,46.9059436864405,46.5311855429888,46.5842045306355,121405.816778103,0.0,1.0
2022-05-24,51.4946,52.6222,51.2838,51.51,22627,46.6699412183515,47.6918935340858,46.478891601327,46.683898353561,24966.1405989051,0.0,1.0
2022-05-25,51.7491,51.87,51.4317,51.66,23703,46.9005964723018,47.0101690467717,46.6129344777877,46.8198444757321,26153.3756404229,0.0,1.0
2022-05-26,51.545,51.92,51.27,51.92,34668,46.715619115401,47.0554844208287,46.4663845580872,47.0554844208287,38251.9186053318,0.0,1.0
2022-05-27,51.414,51.58,51.3077,51.55,14073,46.5968928353715,46.7473398772409,46.5005523501262,46.7201506528067,15527.8426944974,0.0,1.0
2022-05-31,51.49,52.2799,51.48,51.57,122510,46.6657722039382,47.3816644832913,46.6567091291268,46.7382768024295,135174.874476151,0.0,1.0
2022-06-01,52.07,52.1,51.68,51.81,20929,47.1914305429999,47.2186197674341,46.837970625355,46.9557905979033,23092.6042601531,0.0,1.0
2022-06-02,51.88,51.96,51.6801,51.7,12764,47.0192321215831,47.0917367200744,46.8380612561031,46.8560967749778,14083.5205110896,0.0,1.0
2022-06-03,52.39,52.47,51.8612,52.14,21755,47.4814489369649,47.5539535354562,47.0021935409377,47.2548720666797,24003.9947288276,0.0,1.0
2022-06-06,52.54,52.57,52.085,52.31,34003,47.617395059136,47.6445842835702,47.205025155217,47.4089443384736,37518.1720415685,0.0,1.0
2022-06-07,52.45,52.6,52.207,52.6,11170,47.5358273858334,47.6717735080045,47.3155946679161,47.6717735080045,12324.7355146405,0.0,1.0
2022-06-08,52.87,52.87,52.42,52.67,19424,47.9164765279125,47.9164765279125,47.5086381613991,47.7352150316843,21432.0199316362,0.0,1.0
2022-06-09,53.48,53.72,52.7716,52.81,48687,48.4693240914083,48.6868378868821,47.8272958717682,47.862098079044,53720.178872095,0.0,1.0
2022-06-10,53.78,53.78,53.3,53.7,82961,48.7412163357506,48.7412163357506,48.306188744803,48.6687117372593,91537.3664306257,0.0,1.0
2022-06-13,53.92,54.19,53.29,53.35,128634,48.8680993831103,49.1128024030183,48.2971256699916,48.35150411886,141931.963132521,0.0,1.0
2022-06-14,54.17,54.22,53.7159,53.745,71168,49.0946762533955,49.1399916274525,48.6831220262094,48.7094955739106,78525.2262404596,0.0,1.0
2022-06-15,53.55,59.59,53.2,54.18,108612,48.5327656150882,54.0068628011784,48.2155579966889,49.1037393282069,119840.122982644,0.0,1.0
2022-06-16,53.79,53.9,53.1801,53.9,85631,48.750279410562,48.8499732334875,48.1975224778142,48.8499732334875,94483.3864685926,0.0,1.0
2022-06-17,53.38,54.22,52.89,54.22,217504,48.3786933432943,49.1399916274525,47.9346026775353,49.1399916274525,239989.191886872,0.0,1.0
2022-06-21,53.09,53.91,51.49,52.85,191777,48.1158641737634,48.8590363082989,46.6657722039382,47.8983503782897,211602.57858471,0.0,1.0
2022-06-22,52.71,53.79,51.7205,52.02,122850,47.77146733093,48.750279410562,46.8746760783412,47.1461151689428,135550.023095218,0.0,1.0
2022-06-23,51.53,52.78,51.49,52.78,34256,46.7020245031838,47.8349088546098,46.6657722039382,47.8349088546098,37797.326749286,0.0,1.0
2022-06-24,51.4469,51.91,51.2494,51.91,20915,46.6286135972114,47.048341723821,46.4496105632978,47.048341723821,23076.215020992,0.0021,1.0
2022-06-27,51.23,51.7999,51.0,51.48,19227,46.4320274804729,46.9485531970671,46.2235682511052,46.6586135993509,21213.7884871438,0.0,1.0
2022-06-28,52.13,52.32,51.4434,51.64,48534,47.2477375084336,47.4199429587809,46.6254413915471,46.8036287154328,53549.1761811534,0.0,1.0
2022-06-29,51.95,52.33,51.32,52.33,105776,47.0845955028415,47.429006403536,46.513598483269,47.429006403536,116706.178343794,0.0,1.0
2022-06-30,51.5301,52.08,51.091,52.08,27457,46.704021457574,47.202420284658,46.3060455983768,47.202420284658,30294.2211729083,0.0,1.0
2022-07-01,51.08,51.56,50.904,51.3,96450,46.2960758091461,46.7311211573918,46.1365591814561,46.4954715937587,106416.492410934,0.0,1.0
2022-07-05,50.24,51.27,50.24,51.0,125721,45.5347464497162,46.4682812594934,45.5347464497162,46.2235682511052,138712.160107776,0.0,1.0
2022-07-06,50.29,50.34,49.67,50.34,254013,45.5800636734918,45.6253808972674,45.0181300986744,45.6253808972674,280260.990013255,0.0,1.0
2022-07-07,50.08,50.3856,50.0,50.37,104560,45.3897313336343,45.6667102053507,45.3172237755933,45.6525712315327,115364.52510614,0.0,1.0
2022-07-08,50.32,50.8848,50.32,50.7088,81252,45.6072540077571,46.1191573675262,45.6072540077571,45.9596407398361,89648.0336067721,0.0,1.0
2022-07-11,51.13,51.13,50.6511,50.92,18534,46.3413930329217,46.3413930329217,45.9073446635991,46.1510606930642,20449.1785416718,0.0,1.0
2022-07-12,50.84,50.84,50.21,50.6,19895,46.0785531350233,46.0785531350233,45.5075561154508,45.8610304609004,21950.8151012496,0.0,1.0
2022-07-13,50.6242,50.92,50.2201,50.6851,36337,45.8829639972078,46.1510606930642,45.5167101946535,45.9381603757665,40091.8204741948,0.0,1.0
2022-07-14,51.38,51.43,50.94,51.38,20166,46.5679791517997,46.6132963755753,46.1691875825745,46.5679791517997,22249.8184132596,0.0,1.0
2022-07-15,51.09,51.43,50.6301,51.43,18690,46.3051392539013,46.6132963755753,45.8883114296133,46.6132963755753,20621.298529397,0.0,1.0
2022-07-18,50.45,51.27,50.45,51.27,28227,45.7250787895737,46.4682812594934,45.7250787895737,46.4682812594934,31143.7877789882,0.0,1.0
2022-07-19,50.55,50.55,50.17,50.45,24816,45.8157132371248,45.8157132371248,45.4713023364303,45.7250787895737,27380.3180473792,0.0,1.0
2022-07-20,50.67,50.67,50.0201,50.54,50388,45.9244745741863,45.9244745741863,45.3354412995511,45.8066497923697,55594.7560352733,0.0,1.0
2022-07-21,49.92,50.36,49.51,50.3268,18259,45.2447162175524,45.6435077867776,44.8731149825925,45.6134171501906,20145.7618966432,0.0,1.0
2022-07-22,49.56,49.64,49.0401,49.49,13385,44.9184322063681,44.990939764409,44.4472237135495,44.8549880930823,14768.1156134821,0.0,1.0
2022-07-25,49.42,49.8648,49.3329,49.84,19858,44.7915439797964,45.1946860025041,44.7126013759794,45.1722086595114,21909.9917708276,0.0,1.0
2022-07-26,49.69,50.3099,49.51,50.062,48440,45.0362569881846,45.5980999285544,44.8731149825925,45.3734171330751,53445.4628552164,0.0,1.0
2022-07-27,49.29,50.42,49.15,50.047,39762,44.6737191979799,45.6978884553083,44.5468309714082,45.3598219659424,43870.736871369,0.0,1.0
2022-07-28,49.75,50.0103,49.35,49.54,32626,45.0906376567154,45.3265591236911,44.7280998665106,44.9003053168579,35997.3507661909,0.0,1.0
2022-07-29,49.31,50.34,49.15,50.34,12140,44.6918460874901,45.6253808972674,44.5468309714082,45.6253808972674,13394.4657114436,0.0,1.0
2022-08-01,48.65,49.2499,48.52,49.06,54127,44.0936587336523,44.6373747845119,43.9758339518358,44.4652599686122,59720.1190744074,0.0,1.0
2022-08-02,48.9,49.3667,48.77,48.89,36821,44.3202448525303,44.7432358192517,44.2024200707137,44.3111814077751,40625.8337694451,0.0,1.0
2022-08-03,48.82,49.7399,48.82,49.22,17644,44.2477372944893,45.0814835775127,44.2477372944893,44.6102750846941,19467.2119450338,0.0,1.0
2022-08-04,48.62,49.29,48.62,49.1709,20904,44.0664683993869,44.6737191979799,44.0664683993869,44.5657735709464,23064.0783551908,0.0,1.0
2022-08-05,48.87,49.2812,48.6901,48.85,12383,44.2930545182649,44.6657433665954,44.1300031471203,44.2749276287547,13662.5756923234,0.0,1.0
2022-08-08,48.92,49.3,48.66,49.3,7553,44.3383717420405,44.682782642735,44.1027221784074,44.682782642735,8333.47607236683,0.0,1.0
2022-08-09,49.01,49.2866,49.01,49.13,8851,44.4199427448366,44.6706376267632,44.4199427448366,44.528704081898,9765.60263690173,0.0,1.0
2022-08-10,49.12,49.1399,48.67,48.7993,11014,44.5196406371429,44.5376768922056,44.1117856231625,44.2289759638462,12152.1124667084,0.0,1.0
2022-08-11,49.0654,49.16,48.8476,48.93,3439,44.4701542287799,44.5558944161633,44.2727524020134,44.3474351867956,3794.36306273925,0.0,1.0
2022-08-12,49.28,49.4,48.87,48.87,26561,44.6646557532248,44.7734170902862,44.2930545182649,44.2930545182649,29305.6345767424,0.0,1.0
2022-08-15,48.92,49.15,48.7327,48.75,193310,44.3383717420405,44.5468309714082,44.1686134217771,44.1842931812035,213285.351456273,0.0,1.0
2022-08-16,48.87,49.3879,48.84,48.84,21824,44.2930545182649,44.7624503221325,44.2658641839996,44.2658641839996,24079.1449494682,0.0,1.0
2022-08-17,49.3155,49.47,48.9,48.9,38659,44.6968309821054,44.836861203572,44.3202448525303,44.3202448525303,42653.7602914907,0.0,1.0
2022-08-18,49.49,49.89,49.39,49.47,53214,44.8549880930823,45.217525883287,44.7643536455311,44.836861203572,58712.7758129125,0.0,1.0
2022-08-19,49.8542,50.2,49.7066,49.84,48700,45.1850787510637,45.4984926706957,45.0513023064781,45.1722086595114,53732.3295014252,0.0,1.0
2022-08-22,50.31,50.31,49.6,49.6,23468,45.598190563002,45.598190563002,44.9546859853886,44.9546859853886,25893.0248201118,0.0,1.0
2022-08-23,50.2216,50.3199,50.06,50.12,7050,45.5180697113667,45.6071633733096,45.371604444124,45.4259851126547,7778.49944527819,0.0,1.0
2022-08-24,50.3384,50.47,50.1968,50.25,7900,45.6239307461065,45.7432056790839,45.4955923683741,45.5438098944713,8716.33271173017,0.0,1.0
2022-08-25,49.82,50.28,49.8001,50.28,9236,45.1540817700012,45.5710002287366,45.1360455149385,45.5710002287366,10190.3859399417,0.0,1.0
2022-08-26,50.51,50.51,49.99,49.99,15247,45.7794594581044,45.7794594581044,45.3081603308382,45.3081603308382,16822.5221336392,0.0,1.0
2022-08-29,50.7,50.88,50.3383,50.88,11479,45.9516649084516,46.1148069140438,45.623840111659,46.1148069140438,12665.1624301203,0.0,1.0
2022-08-30,50.15,50.72,50.11,50.72,19098,45.4531754469201,45.9697917979619,45.4169216678996,45.9697917979619,21071.458497294,0.0,1.0
2022-08-31,49.98,50.51,49.98,50.51,9505,45.2990968860831,45.7794594581044,45.2990968860831,45.7794594581044,10487.1825854424,0.0,1.0
2022-09-01,50.11,50.4436,50.11,50.13,10830,45.4169216678996,45.7192781849304,45.4169216678996,45.4350485574099,11949.0991478529,0.0,1.0
2022-09-02,50.71,50.71,49.98,50.1728,194594,45.9607283532067,45.9607283532067,45.2990968860831,45.4738401009618,214702.031355243,0.0,1.0
2022-09-06,50.36,50.6,50.01,50.01,24120,45.6435077867776,45.8610304609004,45.3262872203484,45.3262872203484,26612.3981021432,0.0,1.0
2022-09-07,50.07,50.44,49.8317,50.35,16650,45.3806678888792,45.7160153448185,45.1646860003647,45.6344443420225,18370.4986899123,0.0,1.0
2022-09-08,50.0464,50.4,49.9492,50.4,6820,45.3592781592571,45.6797615657981,45.2711814762373,45.6797615657981,7524.73279670882,0.0,1.0
2022-09-09,50.07,50.11,49.84,50.08,9526,45.3806678888792,45.4169216678996,45.1722086595114,45.3897313336343,10510.3525837901,0.0,1.0
2022-09-12,49.83,50.03,49.5,49.87,87472,45.1631452147563,45.3444141098587,44.8640515378374,45.1993989937768,96510.7664506913,0.0,1.0
2022-09-13,50.2933,50.3657,49.97,50.04,27792,45.583054610261,45.648673950288,45.290033441328,45.3534775546138,30663.8378132158,0.0,1.0
2022-09-14,50.34,51.14,49.98,50.42,21907,45.6253808972674,46.3504564776769,45.2990968860831,45.6978884553083,24170.7216096041,0.0,1.0
2022-09-15,49.97,50.36,49.8,50.36,20642,45.290033441328,45.6435077867776,45.1359548804909,45.6435077867776,22775.0050424726,0.0,1.0
2022-09-16,50.16,50.43,49.77,50.43,36088,45.4622388916752,45.7069519000634,45.1087645462256,45.7069519000634,39817.0904937871,0.0,1.0
2022-09-19,50.37,52.3603,50.125,52.3603,20895,45.6525712315327,47.456468641144,45.4305168350323,47.456468641144,23054.148355899,0.0,1.0
2022-09-20,50.91,50.94,50.5082,50.5082,24529,46.1419972483091,46.1691875825745,45.7778280380485,45.7778280380485,27063.6614032948,0.0,1.0
2022-09-21,50.91,50.9377,50.5942,50.665,18470,46.1419972483091,46.1671029902808,45.8557736629425,45.9199428518087,20378.5652133742,0.0,1.0
2022-09-22,51.11,51.18,50.6,50.6,191960,46.3232661434115,46.3867102566973,45.8610304609004,45.8610304609004,211795.851562496,0.0,1.0
2022-09-23,51.2,51.63,50.99,51.5,84613,46.4048371462076,46.7945652706777,46.2145048063501,46.6767404888611,93356.3366756486,0.0,1.0
2022-09-26,51.83,51.83,51.12,51.16,34978,46.97583416578,46.97583416578,46.3323295881666,46.3685833671871,38592.3905811263,0.0,1.0
2022-09-27,51.8081,51.945,51.4618,51.87,36629,46.9559852217663,47.0800637804639,46.6421181298966,47.0120879448005,40413.9937845525,0.0,1.0
2022-09-28,51.41,51.5417,51.0956,51.33,285936,46.595169486065,46.71453505349,46.3102147829641,46.5226619280241,315482.697501428,0.0,1.0
2022-09-29,51.41,51.72,51.1455,51.2454,74002,46.595169486065,46.8761362734737,46.3554413722922,46.4459851853958,81648.8675105641,0.0,1.0
2022-09-30,51.48,51.52,51.1399,51.42,95683,46.6586135993509,46.6948673783714,46.3503658432293,46.6042329308202,105570.235804617,0.0,1.0
2022-10-03,50.85,51.87,50.553,51.87,37240,46.0876165797784,47.0120879448005,45.8184322705514,47.0120879448005,41088.1304031432,0.0,1.0
2022-10-04,50.7,50.74,50.32,50.32,24310,45.9516649084516,45.9879186874721,45.6072540077571,45.6072540077571,26822.0314205266,0.0,1.0
2022-10-05,51.06,51.3484,50.8632,50.9,44747,46.2779489196359,46.5393386663735,46.0995803268552,46.132933803554,49370.8531457962,0.0,1.0
2022-10-06,51.29,51.37,50.94,51.2,18915,46.4864081490036,46.5589157070446,46.1691875825745,46.4048371462076,20869.5485116932,0.0,1.0
2022-10-07,51.94,52.515,51.0,51.0,59630,47.0755320580863,47.5966801315057,46.2235682511052,46.2235682511052,65791.7619747431,0.0,1.0
2022-10-10,52.34,52.64,51.8209,52.45,55312,47.4380698482911,47.7099731909446,46.9675864310529,47.5377677405974,61027.5689811669,0.0,1.0
2022-10-11,52.21,52.44,51.7101,52.44,97870,47.3202450664745,47.5287042958423,46.8671634631662,47.5287042958423,107983.225632536,0.0,1.0
2022-10-12,52.04,52.8727,51.59,51.78,32087,47.1661665056375,47.9208795503963,46.7583114916572,46.9305169420044,35402.6541419349,0.0,1.0
2022-10-13,52.12,52.28,51.76,52.1595,32477,47.2386740636785,47.3836891797604,46.9123900524942,47.2744746704612,35832.9541112482,0.0,1.0
2022-10-14,52.55,52.55,51.82,51.82,37900,47.6284021881486,47.6284021881486,46.9667707210249,46.9667707210249,41816.3303512118,0.0,1.0
2022-10-17,51.92,52.5,51.5288,52.5,40475,47.0574051685761,47.583084964373,46.7028432097559,47.583084964373,44657.413481934,0.0,1.0
2022-10-18,51.77,51.82,51.421,51.49,21465,46.9214534972493,46.9667707210249,46.6051392752957,46.667677044106,23683.0483110491,0.0,1.0
2022-10-19,51.95,52.5,51.795,52.5,41219,47.0845955028415,47.583084964373,46.9441121091371,47.583084964373,45478.2934233931,0.0,1.0
2022-10-20,52.17,52.42,51.73,52.42,52036,47.2839912874541,47.510577406332,46.8851997182288,47.510577406332,57413.0492389355,0.0,1.0
2022-10-21,51.76,52.32,51.691,51.93,38374,46.9123900524942,47.4199429587809,46.8498522836839,47.0664686133312,42339.3103139156,0.0,1.0
2022-10-24,51.9,52.0,51.59,51.9308,29766,47.0392782790659,47.1299127266171,46.7583114916572,47.0671936889116,32841.8176578937,0.0,1.0
2022-10-25,51.32,51.46,50.78,51.44,58866,46.513598483269,46.6404867098406,46.0241724664926,46.6223598203304,64948.8153681908,0.0,1.0
2022-10-26,51.03,51.1999,50.7301,51.15,37937,46.2507585853705,46.40474651176,45.9789458771645,46.359519922432,41857.1536816339,0.0,1.0
2022-10-27,50.56,51.4098,50.56,50.9,276213,45.82477668188,46.5949882171699,45.82477668188,46.132933803554,304754.988266471,0.0,1.0
2022-10-28,51.27,51.39,50.83,51.0917,109236,46.4682812594934,46.5770425965548,46.0694896902682,46.3066800395096,120523.711404881,0.0,1.0
2022-10-31,51.2944,51.44,51.0168,51.26,27116,46.4903960646959,46.6223598203304,46.2387948382938,46.4592178147383,29917.9845330728,0.0,1.0
2022-11-01,50.99,51.44,50.87,51.23,30875,46.2145048063501,46.6223598203304,46.1057434692886,46.4320274804729,34065.4142372998,0.0,1.0
2022-11-02,51.7,51.7,50.8,50.8,50783,46.8580093839635,46.8580093839635,46.0422993560028,46.0422993560028,56030.5726708599,0.0,1.0
2022-11-03,51.88,52.09,51.47,51.74,87039,47.0211513895556,47.2114837294131,46.6495501545958,46.894263162984,96033.0231514281,0.0,1.0
2022-11-04,51.27,51.84,51.0419,51.84,25825,46.4682812594934,46.9848976105352,46.2615440846291,46.9848976105352,28493.5813013204,0.0,1.0
2022-11-07,51.27,51.37,50.61,50.85,27046,46.4682812594934,46.5589157070446,45.8700939056556,46.0876165797784,29840.7512052473,0.0,1.0
2022-11-08,50.8,51.84,50.3266,51.53,31540,46.0422993560028,46.9848976105352,45.6132358812955,46.7039308231265,34799.1308516417,0.0,1.0
2022-11-09,50.96,51.1456,50.14,50.34,19746,46.1873144720847,46.3555320067397,45.444112002165,45.6253808972674,21786.4184463068,0.0,1.0
2022-11-10,49.145,50.38,49.12,50.38,28382,44.5422992490307,45.6616346762878,44.5196406371429,45.6616346762878,31314.8044334589,0.0,1.0
2022-11-11,48.9992,49.11,48.62,48.73,16843,44.410154224501,44.5105771923878,44.0664683993869,44.1661662916932,18583.4420080597,0.0,1.0
2022-11-14,49.09,49.1133,48.82,49.1133,18778,44.4924503028775,44.513568129157,44.2477372944893,44.513568129157,20718.3918558062,0.0,1.0
2022-11-15,48.7859,49.3799,48.382,48.91,67560,44.2168309478744,44.7551995663284,43.8507584142151,44.3293082972854,74541.1946841126,0.0,1.0
2022-11-16,48.79,49.26,48.4701,49.22,46419,44.220546960224,44.6465288637145,43.9306073625077,44.6102750846941,51215.6263475699,0.0,1.0
2022-11-17,48.63,49.23,48.48,49.23,49857,44.0755318441421,44.6193385294492,43.9395801728153,44.6193385294492,55008.8860770545,0.0,1.0
2022-11-18,48.66,48.94,48.6,48.6,28964,44.1027221784074,44.3564986315507,44.0483415098767,44.0483415098767,31956.9443876649,0.0,1.0
2022-11-21,49.15,49.15,48.44,48.44,160343,44.5468309714082,44.5468309714082,43.9033263937948,43.9033263937948,176911.764050247,0.0,1.0
2022-11-22,48.7,49.06,48.32,48.72,43620,44.1389759574279,44.4652599686122,43.7945650567334,44.1571028469381,48127.3965678063,0.0,1.0
2022-11-23,48.68,48.9,48.0901,48.9,29999,44.1208490679177,44.3202448525303,43.5861964618132,44.3202448525303,33098.894306227,0.0,1.0
2022-11-25,48.37,48.6906,48.3,48.49,4151,43.839882280509,44.1304563193581,43.7764381672231,43.9486436175704,4579.93634004961,0.0,1.0
2022-11-28,48.32,48.8703,48.03,48.03,512131,43.7945650567334,44.2933264216076,43.5317251588349,43.5317251588349,565051.163036846,0.0,1.0
2022-11-29,48.6205,48.93,48.31,48.31,44579,44.0669215716247,44.3474351867956,43.7855016119783,43.7855016119783,49185.4931590151,0.0,1.0
2022-11-30,48.03,49.15,48.03,48.59,56574,43.5317251588349,44.5468309714082,43.5317251588349,44.0392780651216,62419.9755485345,0.0,1.0
2022-12-01,47.69,48.05,47.32,48.0,18833,43.2235680371609,43.5498520483452,42.8882205812215,43.5045348245696,20779.0751848119,0.0,1.0
2022-12-02,47.5,48.24,47.2235,48.24,68740,43.0513625868137,43.7220574986924,42.8007583393346,43.7220574986924,75843.1279245988,0.0,1.0
2022-12-05,47.27,47.8296,47.2,47.21,238893,42.8429033574459,43.3500937259424,42.7794592441601,42.7885226889152,263578.591202956,0.0,1.0
2022-12-06,46.89,47.5875,46.85,47.46,105963,42.4984924567514,43.1306677284209,42.4622386777309,43.0151088077932,116912.501662413,0.0,1.0
2022-12-07,46.76,47.2878,46.76,47.01,98358,42.3806676749349,42.85903628911,42.3806676749349,42.6072537938128,108521.652260804,0.0,1.0
2022-12-08,46.74,47.315,46.74,47.06,150760,42.3625407854246,42.883688858844,42.3625407854246,42.6525710175884,166338.521470942,0.0,1.0
2022-12-09,47.46,47.46,46.96,46.99,161308,43.0151088077932,43.0151088077932,42.5619365700372,42.5891269043026,177976.480640983,0.0,1.0
2022-12-12,47.45,47.492,46.89,46.89,157153,43.0060453630381,43.0441118310096,42.4984924567514,42.4984924567514,173392.130967915,0.0,1.0
2022-12-13,47.3035,47.62,46.84,47.0,97773,42.8732658973756,43.1601239238751,42.4531752329758,42.5981903490577,107876.202306835,0.0,1.0
2022-12-14,47.66,47.7699,47.06,47.06,167376,43.1963777028955,43.2959849607543,42.6525710175884,42.6525710175884,184671.506830196,0.0,1.0
2022-12-15,47.325,47.48,46.9801,47.4666,53909,43.0663172706596,43.2073691285984,42.7524541364462,43.1951749679766,59239.8790211422,0.1915,1.0
2022-12-16,47.0701,47.86,46.9901,47.6899,25324,42.8343552152493,43.553173683545,42.7615542563132,43.3983806446071,27828.2048698994,0.0,1.0
2022-12-19,47.66,47.6822,46.9301,47.55,59695,43.3711712862047,43.3913735523095,42.7069535371111,43.2710699676675,65598.0370284568,0.0,1.0
2022-12-20,46.91,47.78,46.91,47.7048,126958,42.6886622961784,43.4803727246089,42.6886622961784,43.4119398232089,139512.448028458,0.0,1.0
2022-12-21,47.58,48.54,46.93,46.93,238773,43.2983703272685,44.1719818345022,42.7068625359124,42.7068625359124,262384.455907459,0.0,1.0
2022-12-22,47.57,47.77,47.0965,47.77,139721,43.2892702074015,43.4712726047419,42.8583795316982,43.4712726047419,153537.538012447,0.0,1.0
2022-12-23,47.78,47.89,47.2414,47.26,17376,43.4803727246089,43.5804740431461,42.9902402685713,43.007166491524,19094.2539811788,0.0,1.0
2022-12-27,47.33,47.82,47.27,47.5001,81373,43.0708673305931,43.5167732040769,43.016266611391,43.2256603695311,89419.7012667162,0.0,1.0
2022-12-28,47.92,47.92,47.24,47.56,96004,43.6077744027471,43.6077744027471,42.9889662517899,43.2801700875345,105497.511464611,0.0,1.0
2022-12-29,48.08,48.36,47.3203,48.36,89457,43.7533763206194,44.0081796768959,43.0620402143221,44.0081796768959,98303.1007363207,0.0,1.0
2022-12-30,47.6,48.22,47.3071,48.15,28935,43.3165705670026,43.8807779987576,43.0500280560976,43.8170771596885,31796.2844696943,0.0,1.0
2023-01-03,47.7,48.12,47.23,47.5,72972,43.4075717656727,43.7897768000875,42.9798661319229,43.2255693683324,80187.9547372571,0.0,1.0
2023-01-04,47.47,47.7088,47.1939,47.3,16599,43.1982690087313,43.4155798711557,42.947014699203,43.043566970992,18240.4190742165,0.0,1.0
2023-01-05,47.69,47.69,47.08,47.4084,117301,43.3984716458057,43.3984716458057,42.8433643339177,43.1422122703505,128900.499899071,0.0,1.0
2023-01-06,47.55,47.55,47.02,47.5243,46356,43.2710699676675,43.2710699676675,42.7887636147156,43.2476826596092,50939.9883489596,0.0,1.0
2023-01-09,46.97,47.55,46.88,47.23,107192,42.7432630153805,43.2710699676675,42.6613619365773,42.9798661319229,117791.855015568,0.0,1.0
2023-01-10,47.4326,47.6799,47.02,47.02,94781,43.1642345604287,43.38928052474,42.7887636147156,42.7887636147156,104153.57312328,0.0,1.0
2023-01-11,47.56,47.6699,47.18,47.26,52060,43.2801700875345,43.380180404873,42.9343655325878,43.007166491524,57208.0376530943,0.0,1.0
2023-01-12,47.53,47.6,47.0,47.1523,53997,43.2528697279335,43.3165705670026,42.7705633749815,42.9091582005562,59336.581044067,0.0,1.0
2023-01-13,47.94,48.7646,47.29,47.93,23299,43.6259746424812,44.3763705267154,43.034466851125,43.6168745226141,25602.9594560016,0.0,1.0
2023-01-17,47.81,47.81,47.22,47.5,54428,43.5076730842099,43.5076730842099,42.9707660120559,43.2255693683324,59810.2011790745,0.0,1.0
2023-01-18,47.26,47.45,46.8601,47.25,107856,43.007166491524,43.1800687689973,42.643252698042,42.998066371657,118521.515734002,0.0,1.0
2023-01-19,47.41,47.4399,46.8655,47.2,60174,43.1436682895292,43.1708776479316,42.6481667627701,42.9525657723219,66124.4037214234,0.0,1.0
2023-01-20,47.28,47.41,47.0322,47.05,29331,43.025366731258,43.1436682895292,42.7998657609533,42.8160639743166,32231.4435728565,0.0,1.0
2023-01-23,46.91,47.36,46.91,46.96,38212,42.6886622961784,43.0981676901942,42.6886622961784,42.7341628955135,41990.6556819062,0.0,1.0
2023-01-24,47.35,47.37,46.91,47.1,28971,43.0890675703271,43.1072678100612,42.6886622961784,42.8615645736517,31835.8443881636,0.0,1.0
2023-01-25,47.04,47.33,46.81,46.81,25755,42.8069638544496,43.0708673305931,42.5976610975082,42.5976610975082,28301.8250049067,0.0,1.0
2023-01-26,47.3094,47.4999,46.98,47.3999,11513,43.052121083667,43.2254783671337,42.7523631352475,43.1344771684636,12651.4817038048,0.0,1.0
2023-01-27,47.03,47.46,47.03,47.08,33430,42.7978637345826,43.1891688888643,42.7978637345826,42.8433643339177,36735.7798452352,0.0,1.0
2023-01-30,47.4027,47.58,47.2,47.275,57819,43.1370252020263,43.2983703272685,42.9525657723219,43.0208166713245,63536.5257215571,0.0,1.0
2023-01-31,47.06,47.5399,46.98,47.43,119772,42.8251640941836,43.2618788466018,42.7523631352475,43.1618685292633,131615.848747338,0.0,1.0
2023-02-01,47.02,47.4274,46.9301,47.03,106164,42.7887636147156,43.1595024980979,42.7069535371111,42.7978637345826,116662.199565945,0.0,1.0
2023-02-02,46.83,47.5,46.8101,47.06,84466,42.6158613372422,43.2255693683324,42.5977520987069,42.8251640941836,92818.557595203,0.0,1.0
2023-02-03,46.99,47.49,46.76,47.1338,19188,42.7614632551145,43.2164692484654,42.5521604981731,42.8923229788022,21085.4365441332,0.0,1.0
2023-02-06,46.61,46.97,46.61,46.96,120149,42.4156587001679,42.7432630153805,42.4156587001679,42.7341628955135,132030.129004641,0.0,1.0
2023-02-07,47.17,47.3299,46.7815,46.93,68419,42.9252654127208,43.0707763293944,42.5717257558872,42.7068625359124,75184.7239375156,0.0,1.0
2023-02-08,47.0819,47.31,46.81,46.81,14961,42.8450933566924,43.0526670908591,42.5976610975082,42.5976610975082,16440.4427838637,0.0,1.0
2023-02-09,46.8,47.3,46.8,47.15,12373,42.5885609776412,43.043566970992,42.5885609776412,42.9070651729868,13596.5242005712,0.0,1.0
2023-02-10,47.24,47.31,46.75,47.28,62248,42.9889662517899,43.0526670908591,42.5430603783061,43.025366731258,68403.4945799043,0.0,1.0
2023-02-13,47.14,47.32,46.979,47.32,23842,42.8979650531198,43.0617672107261,42.7514531232608,43.0617672107261,26199.6548929134,0.0,1.0
2023-02-14,47.06,47.36,46.9684,47.146,15409,42.8251640941836,43.0981676901942,42.7418069962018,42.90342512504,16932.7439914816,0.0,1.0
2023-02-15,47.07,47.3366,47.02,47.02,50662,42.8342642140506,43.0768734097053,42.7887636147156,42.7887636147156,55671.7941525368,0.0,1.0
2023-02-16,47.49,47.53,47.05,47.33,33674,43.2164692484654,43.2528697279335,42.8160639743166,43.0708673305931,37003.908181527,0.0,1.0
2023-02-17,47.5,47.5199,47.07,47.39,85930,43.2255693683324,43.2436786068678,42.8342642140506,43.1254680497952,94427.3276129542,0.0,1.0
2023-02-21,47.45,47.46,47.16,47.2,203586,43.1800687689973,43.1891688888643,42.9161652928538,42.9525657723219,223717.932263597,0.0,1.0
2023-02-22,47.12,47.49,47.06,47.19,95210,42.8797648133857,43.2164692484654,42.8251640941836,42.9434656524549,104624.995485039,0.0,1.0
2023-02-23,47.14,47.38,47.06,47.24,45381,42.8979650531198,43.1163679299282,42.8251640941836,42.9889662517899,49868.5738904163,0.0,1.0
2023-02-24,47.1,47.378,47.0601,47.28,41594,42.8615645736517,43.1145479059548,42.8252550953823,43.025366731258,45707.0902447715,0.0,1.0
2023-02-27,47.36,47.57,47.15,47.15,15409,43.0981676901942,43.2892702074015,42.9070651729868,42.9070651729868,16932.7439914815,0.0,1.0
2023-02-28,47.18,47.645,47.15,47.53,31365,42.9343655325878,43.3575211064041,42.9070651729868,43.2528697279335,34466.5789663716,0.0,1.0
2023-03-01,47.53,47.8742,47.32,47.35,19070,43.2528697279335,43.5660958537562,43.0617672107261,43.0890675703271,20955.7679224838,0.0,1.0
2023-03-02,47.56,47.7899,47.42,47.71,26238,43.2801700875345,43.4893818432772,43.1527684093963,43.4166718855398,28832.5872443697,0.0,1.0
2023-03-03,47.69,48.08,47.6,47.6,33070,43.3984716458057,43.7533763206194,43.3165705670026,43.3165705670026,36340.1806605423,0.0,1.0
2023-03-06,48.04,48.34,47.8537,47.86,28792,43.7169758411513,43.9899794371619,43.5474406080288,43.553173683545,31639.1436824413,0.0,1.0
2023-03-07,47.98,48.2652,47.92,48.066,31718,43.6623751219492,43.9219105405566,43.6077744027471,43.7406361528056,34854.4859446955,0.0,1.0
2023-03-08,47.95,48.25,47.725,47.94,312996,43.6350747623482,43.9080783583587,43.4303220653403,43.6259746424812,343947.117811523,0.0,1.0
2023-03-09,47.78,48.22,47.34,48.01,16295,43.4803727246089,43.8807779987576,43.0799674504601,43.6896754815503,17906.3575404758,0.0,1.0
2023-03-10,47.2,47.98,47.2,47.78,50526,42.9525657723219,43.6623751219492,42.9525657723219,43.4803727246089,55522.3455716528,0.0,1.0
2023-03-13,46.63,47.21,46.201,47.21,28009,42.4338589399019,42.9616658921889,42.0434637976068,42.9616658921889,30778.7154557341,0.0,1.0
2023-03-14,46.81,46.99,46.33,46.45,25791,42.5976610975082,42.7614632551145,42.1608553438914,42.2700567822956,28341.384923376,0.0,1.0
2023-03-15,45.87,46.33,45.7,46.06,17743,41.7422498300086,42.1608553438914,41.5875477922693,41.9151521074819,19497.5453722407,0.0,1.0
2023-03-16,46.37,46.69,45.83,45.83,10846,42.1972558233594,42.488459659104,41.7058493505405,41.7058493505405,11918.5243254987,0.0,1.0
2023-03-17,45.92,46.6,45.7201,46.38,75226,41.7877504293437,42.4065585803008,41.605839033202,42.2063559432265,82664.8451880843,0.0,1.0
2023-03-20,46.19,46.5572,46.0,46.38,44438,42.0334536657531,42.36761006727,41.8605513882798,42.2063559432265,48832.3238038457,0.0,1.0
2023-03-21,46.47,46.81,46.12,46.12,90174,42.2882570220296,42.5976610975082,41.969752826684,41.969752826684,99091.0024458342,0.0,1.0
2023-03-22,46.7251,47.1506,46.2894,46.78,47867,42.5204010798372,42.9076111801788,42.1239088572313,42.5703607379071,52600.4060380458,0.0,1.0
2023-03-23,46.88,47.0399,46.19,46.58,62058,42.6613619365773,42.8068728532509,42.0334536657531,42.3883583405668,68194.7061213164,0.0,1.0
2023-03-24,46.16,46.53,45.78,46.24,11308,42.2615026696206,42.600253882527,41.9135960185275,42.3347461751139,12351.1292080776,0.2806,1.0
2023-03-27,46.41,46.52,46.079,46.25,29682,42.4903886242871,42.5910984443403,42.1873436203086,42.3439016133005,32420.0758006861,0.0,1.0
2023-03-28,46.54,46.6505,46.02,46.14,50011,42.6094093207136,42.7105769126762,42.1333265350073,42.2431917932473,54624.3653011292,0.0,1.0
2023-03-29,46.64,46.67,46.26,46.635,46447,42.7009637025802,42.7284300171402,42.3530570514872,42.6963859834869,50731.5969515017,0.0,1.0
2023-03-30,46.97,46.99,46.4,46.4,28003,43.00309316274,43.0214040391133,42.4812331861004,42.4812331861004,30586.1930680754,0.0,1.0
2023-03-31,47.01,47.2,46.5201,47.2,35966,43.0397149154866,43.2136682410332,42.5911899987222,43.2136682410332,39283.7560220834,0.0,1.0
2023-04-03,46.63,46.931,46.35,46.931,15434,42.6918082643936,42.967386953812,42.4354559951671,42.967386953812,16857.7403782693,0.0,1.0
2023-04-04,47.01,47.0686,46.5201,46.54,24235,43.0397149154866,43.0933657832605,42.5911899987222,42.6094093207136,26470.6063280652,0.0,1.0
2023-04-05,46.82,47.13,45.56,47.12,54807,42.8657615899401,43.1495801737266,41.712176378421,43.1404247355399,59862.7819691465,0.0,1.0
2023-04-06,47.34,47.51,46.81,46.81,325546,43.3418443756464,43.4974868248196,42.8566061517534,42.8566061517534,355576.645664382,0.0,1.0
2023-04-10,46.87,47.4,46.77,46.77,52533,42.9115387808734,43.3967770047664,42.8199843990068,42.8199843990068,57379.0122645862,0.0,1.0
2023-04-11,47.27,47.67,46.93,46.93,45956,43.2777563083398,43.6439738358062,42.9664714099934,42.9664714099934,50195.3036687667,0.0,1.0
2023-04-12,47.34,47.84,47.2701,47.3,18698,43.3418443756464,43.7996162849794,43.2778478627217,43.3052226228998,20422.8346243929,0.0,1.0
2023-04-13,47.61,47.93,47.43,47.43,32806,43.5890412066862,43.8820152286593,43.4242433193263,43.4242433193263,35832.2554651745,0.0,1.0
2023-04-14,47.77,47.8,47.34,47.619,15726,43.7355282176728,43.7629945322327,43.3418443756464,43.5972811010542,17176.6765056799,0.0,1.0
2023-04-17,47.31,47.565,47.0,47.313,10592,43.3143780610864,43.5478417348462,43.0305594773,43.3171246925424,11569.0803477147,0.0,1.0
2023-04-18,47.7,47.7,47.23,47.57,22180,43.6714401503662,43.6714401503662,43.2411345555931,43.5524194539396,24226.0387190627,0.0,1.0
2023-04-19,47.65,47.7799,47.0501,47.46,51111,43.6256629594329,43.7445921014776,43.0764282226151,43.4517096338863,55825.8370139771,0.0,1.0
2023-04-20,47.76,47.9,47.18,47.78,54043,43.7263727794861,43.8545489140993,43.1953573646598,43.7446836558594,59028.305252223,0.0,1.0
2023-04-21,47.74,48.09,46.84,47.46,53116,43.7080619031128,44.0285022396459,42.8840724663134,43.4517096338863,58015.7922723956,0.0,1.0
2023-04-24,47.95,47.95,47.39,47.55,28961,43.9003261050326,43.9003261050326,43.3876215665797,43.5341085775663,31632.5657052649,0.0,1.0
2023-04-25,47.67,47.984,47.1001,47.9,38607,43.6439738358062,43.9314545948673,43.1222054135484,43.8545489140993,42168.3803799303,0.0,1.0
2023-04-26,47.61,47.85,47.27,47.85,12195,43.5890412066862,43.808771723166,43.2777563083398,43.808771723166,13319.9523074378,0.0,1.0
2023-04-27,47.52,47.99,47.45,47.85,25603,43.5066422630063,43.9369478577793,43.4425541956997,43.808771723166,27964.8002400434,0.0,1.0
2023-04-28,47.87,47.94,47.2401,47.94,8509,43.8270825995394,43.891170666846,43.2503815481617,43.891170666846,9293.92982238523,0.0,1.0
2023-05-01,47.6,48.21,47.32,47.85,42491,43.5798857684996,44.1383674978858,43.3235334992731,43.808771723166,46410.6677732954,0.0,1.0
2023-05-02,47.47,47.69,47.11,47.69,10718,43.460865072073,43.6622847121795,43.1312692973532,43.6622847121795,11706.7034711864,0.0,1.0
2023-05-03,47.88,47.92,47.06,47.62,10793,43.836238037726,43.8728597904727,43.0854921064199,43.5981966448729,11788.6219970624,0.0,1.0
2023-05-04,47.27,47.66,47.07,47.45,16286,43.2777563083398,43.6348183976195,43.0946475446066,43.4425541956997,17788.3348322207,0.0,1.0
2023-05-05,47.6,48.16,47.21,47.21,18986,43.5798857684996,44.0925903069525,43.2228236792198,43.2228236792198,20737.4017637567,0.0,1.0
2023-05-08,48.01,48.01,47.6001,47.9529,9395,43.9552587341526,43.9552587341526,43.5799773228814,43.9029811821068,10261.6606747337,0.0,1.0
2023-05-09,47.64,48.4399,47.64,47.8624,18412,43.6165075212462,44.3488510217971,43.6165075212462,43.8201244665175,20110.4519790524,0.0,1.0
2023-05-10,48.34,48.34,47.79,47.82,21039,44.2573881943124,44.2573881943124,43.7538390940461,43.7813054086061,22979.7848787358,0.0,1.0
2023-05-11,48.21,48.21,47.85,48.04,25778,44.1383674978858,44.1383674978858,43.808771723166,43.9827250487126,28155.9434670874,0.0,1.0
2023-05-12,48.13,48.8399,47.92,47.92,8473,44.0651239923925,44.7150685492635,43.8728597904727,43.8728597904727,9254.60892996476,0.0,1.0
2023-05-15,48.39,48.57,47.96,48.57,14136,44.3031653852457,44.4679632726055,43.9094815432193,44.4679632726055,15440.0037571087,0.0,1.0
2023-05-16,48.085,48.48,47.9106,48.48,7639,44.0239245205525,44.3855643289256,43.8642536785772,44.3855643289256,8343.67492222363,0.0,1.0
2023-05-17,48.38,48.4983,47.77,47.9329,13397,44.294009947059,44.4023187808072,43.7355282176728,43.8846703057335,14632.8332154771,0.0,1.0
2023-05-18,47.82,48.5653,47.76,47.94,18648,43.7813054086061,44.4636602166578,43.7263727794861,43.891170666846,20368.2222738089,0.0,1.0
2023-05-19,48.07,48.51,47.77,47.77,8273,44.0101913632726,44.4130306434856,43.7355282176728,43.7355282176728,9036.15952762874,0.0,1.0
2023-05-22,48.22,48.67,48.15,48.29,20284,44.1475229360724,44.5595176544721,44.0834348687658,44.2116110033791,22155.1383849174,0.0,1.0
2023-05-23,48.07,48.59,48.04,48.04,21486,44.0101913632726,44.4862741489789,43.9827250487126,43.9827250487126,23468.0192929568,0.0,1.0
2023-05-24,47.93,48.41,47.93,48.3217,7749,43.8820152286593,44.321476261619,43.8820152286593,44.2406337424308,8463.82209350843,0.0,1.0
2023-05-25,48.65,48.65,48.0428,48.53,10773,44.5412067780988,44.5412067780988,43.9852885714048,44.4313415198589,11766.7770568288,0.0,1.0
2023-05-26,48.59,49.02,48.26,48.74,25437,44.4862741489789,44.8799579910052,44.1841446888191,44.6236057217787,27783.4872361045,0.0,1.0
2023-05-30,48.5256,48.9,48.28,48.9,11089,44.4273131270568,44.7700927327653,44.2024555651924,44.7700927327653,12111.9271125197,0.0,1.0
2023-05-31,48.2095,48.46,47.9,48.363,5780,44.1379097259765,44.3672534525523,43.8545489140993,44.2784457021417,6313.18772751047,0.0,1.0
2023-06-01,48.4294,48.81,47.9,48.06,7081,44.3392378117011,44.6876937890854,43.8545489140993,44.0010359250859,7734.20108970618,0.0,1.0
2023-06-02,48.67,48.9899,48.3588,48.55,13861,44.5595176544721,44.8524001220634,44.2746004181033,44.4496523962322,15139.6358288967,0.0,1.0
2023-06-05,48.68,48.9336,48.34,48.53,13135,44.5686730926588,44.8008550050725,44.2573881943124,44.4313415198589,14346.664498417,0.0,1.0
2023-06-06,48.6728,48.99,48.53,48.53,8376,44.5620811771644,44.8524916764452,44.4313415198589,44.4313415198589,9148.66096983179,0.0,1.0
2023-06-07,48.63,48.6716,48.34,48.6013,6970,44.5228959017255,44.560982524582,44.2573881943124,44.4966197941298,7612.96167140969,0.0,1.0
2023-06-08,48.74,48.85,48.4501,48.85,14038,44.6236057217787,44.724315541832,44.3581895687475,44.724315541832,15332.963549964,0.0,1.0
2023-06-09,48.3932,48.57,48.23,48.57,12724,44.3060951254654,44.4679632726055,44.1566783742591,44.4679632726055,13897.7509766165,0.0,1.0
2023-06-12,48.4,48.63,48.22,48.22,7036,44.3123208234323,44.5228959017255,44.1475229360724,44.1475229360724,7685.04997418058,0.0,1.0
2023-06-13,48.23,48.57,48.23,48.35,8598,44.1566783742591,44.4679632726055,44.1566783742591,44.266543632499,9391.13980642476,0.0,1.0
2023-06-14,48.22,48.4799,47.79,48.2,40287,44.1475229360724,44.3854727745437,43.7538390940461,44.1292120596991,44003.3553595528,0.0,1.0
2023-06-15,48.1505,48.6299,48.04,48.2982,12831,44.0838926406752,44.5228043473436,43.9827250487126,44.2191184626921,14014.6214068662,0.0,1.0
2023-06-16,48.44,48.44,47.96,48.07,19722,44.348942576179,44.348942576179,43.9094815432193,44.0101913632726,21541.2955643532,0.0,1.0
2023-06-20,48.09,48.33,47.9001,48.2377,19829,44.0285022396459,44.2482327561257,43.8546404684812,44.1637280616628,21658.165994603,0.0,1.0
2023-06-21,48.05,48.39,48.05,48.2,21224,43.9918804868992,44.3031653852457,43.9918804868992,44.1292120596991,23181.8505758966,0.0,1.0
2023-06-22,48.33,48.33,47.81,47.83,12770,44.2482327561257,44.2482327561257,43.7721499704194,43.7904608467927,13947.9943391538,0.0,1.0
2023-06-23,47.59,48.25,47.54,48.25,21465,43.5707303303129,44.1749892506324,43.5249531393796,44.1749892506324,23445.0821057115,0.0,1.0
2023-06-26,47.54,48.02,47.4901,48.02,12655,43.5249531393796,43.9644141723393,43.4792675028282,43.9644141723393,13822.3859328106,0.0,1.0
2023-06-27,47.29,47.6599,47.2442,47.43,10175,43.6171484019193,43.9583195415655,43.5749055303437,43.7462750835913,11031.8021152164,0.3507,1.0
2023-06-28,47.47,47.76,47.1934,47.475,23523,43.7831684212118,44.050645118961,43.5280509915656,43.7877800884144,25503.7917598266,0.0,1.0
2023-06-29,47.41,48.145,47.3,47.5,85589,43.727828414781,44.405743493559,43.6263717363244,43.8108384244273,92796.1583527523,0.0,1.0
2023-06-30,47.81,48.09,47.66,47.81,10112,44.0967617909867,44.3550151543307,43.9584117749095,44.0967617909867,10963.4970996627,0.0,1.0
2023-07-03,48.4926,48.7399,47.9501,48.12,9805,44.7263465974817,44.9544396573209,44.2259807060027,44.3826851575461,10630.6456746631,0.0,1.0
2023-07-05,47.9,48.31,47.85,48.25,76128,44.179771800633,44.5579285112438,44.1336551286073,44.5025885048129,82538.4797471442,0.0,1.0
2023-07-06,47.87,48.1,47.5401,47.57,35777,44.1521017974175,44.3642384887358,43.8478239953919,43.8754017652633,38789.6593883142,0.0,1.0
2023-07-07,47.89,48.19,47.73,47.73,10268,44.1705484662278,44.4472484983821,44.0229751157455,44.0229751157455,11132.6333286528,0.0,1.0
2023-07-10,48.27,48.37,47.8,47.8,26536,44.5210351736232,44.6132685176747,44.0875384565815,44.0875384565815,28770.5062338459,0.0,1.0
2023-07-11,48.02,48.38,47.88,48.01,38994,44.2904518134947,44.6224918520798,44.1613251318227,44.2812284790895,42277.5520079359,0.0,1.0
2023-07-12,48.43,48.55,48.12,48.2952,24632,44.6686085241055,44.7792885369672,44.3826851575461,44.5442779763242,26706.1768748904,0.0,1.0
2023-07-13,48.15,48.47,48.14,48.47,15968,44.4103551607615,44.7055018617261,44.4011318263564,44.7055018617261,17312.6109263661,0.0,1.0
2023-07-14,48.5,48.65,48.1101,48.21,9568,44.7331718649415,44.8715218810187,44.373554056485,44.4656951671924,10373.6887113897,0.0,1.0
2023-07-17,48.24,48.576,48.1501,48.26,16376,44.4933651704078,44.8032692064206,44.4104473941056,44.5118118392181,17754.9672175709,0.0,1.0
2023-07-18,48.4,48.75,48.2101,48.64,22018,44.6409385208901,44.9637552250701,44.4657874005364,44.8622985466135,23872.060832711,0.0,1.0
2023-07-19,48.36,48.6799,48.28,48.5633,16709,44.6040451832695,44.89909965089,44.5302585080284,44.7915555717261,18116.0080140689,0.0,1.0
2023-07-20,48.23,48.6199,48.15,48.33,55067,44.4841418360027,44.8437596444592,44.4103551607615,44.5763751800541,59704.0046268914,0.0,1.0
2023-07-21,48.47,48.77,48.08,48.08,35647,44.7055018617261,44.9822018938804,44.3457918199255,44.3457918199255,38648.7125308225,0.0,1.0
2023-07-24,48.32,48.8,48.32,48.38,35479,44.567151845649,45.0098718970958,44.567151845649,44.6224918520798,38466.5658226793,0.0,1.0
2023-07-25,48.58,48.6,48.19,48.45,9221,44.8069585401827,44.8254052089929,44.4472484983821,44.6870551929158,9997.46902254646,0.0,1.0
2023-07-26,48.76,48.76,48.31,48.31,15224,44.9729785594752,44.9729785594752,44.5579285112438,44.5579285112438,16505.9612188751,0.0,1.0
2023-07-27,48.8033,49.02,48.67,48.93,12986,45.0129155974495,45.2127852540089,44.8899685498289,45.1297752443626,14079.5068568256,0.0,1.0
2023-07-28,49.0,49.0864,48.68,49.06,15080,45.1943385851986,45.2740281944591,44.8991918842341,45.2496785916295,16349.8354690382,0.0,1.0
2023-07-31,48.95,49.1,48.6515,49.04,10202,45.1482219131729,45.2865719292501,44.8729053811794,45.2312319228192,11061.0756933108,0.0,1.0
2023-08-01,49.05,49.08,48.6501,48.9,10405,45.2404552572244,45.2681252604398,44.8716141143627,45.1021052411472,11281.1696323171,0.0,1.0
2023-08-02,48.94,49.0799,48.65,49.0,8514,45.1389985787678,45.2680330270957,44.8715218810187,45.1943385851986,9230.93495911079,0.0,1.0
2023-08-03,48.47,48.73,48.32,48.73,10737,44.7055018617261,44.9453085562598,44.567151845649,44.9453085562598,11641.126222219,0.0,1.0
2023-08-04,48.68,48.75,48.3901,48.48,4222,44.8991918842341,44.9637552250701,44.631807419829,44.7147251961312,4577.52024869224,0.0,1.0
2023-08-07,48.3876,48.6099,48.2101,48.486,6792,44.6295015862277,44.834536310054,44.4657874005364,44.7202591967743,7363.93120064371,0.0,1.0
2023-08-08,48.1448,48.39,48.06,48.21,10263,44.4055590268708,44.6317151864849,44.3273451511152,44.4656951671924,11127.2122956723,0.0,1.0
2023-08-09,48.25,48.54,48.205,48.25,8051,44.5025885048129,44.7700652025621,44.4610834999898,44.5025885048129,8728.9473051211,0.0,1.0
2023-08-10,48.493,48.79,48.2701,48.79,6851,44.7267155308579,45.0006485626906,44.5211274069673,45.0006485626906,7427.89938981302,0.0,1.0
2023-08-11,48.54,48.88,48.4101,48.48,38223,44.7700652025621,45.0836585723369,44.6502540886393,44.7147251961312,41441.6287223504,0.0,1.0
2023-08-14,48.86,48.86,48.4101,48.77,19001,45.0652119035266,45.0652119035266,44.6502540886393,44.9822018938804,20601.0095323073,0.0,1.0
2023-08-15,48.555,48.69,48.41,48.52,9678,44.7839002041698,44.9084152186392,44.6501618552952,44.7516185337518,10492.9514369596,0.0,1.0
2023-08-16,48.45,48.83,48.35,48.61,10345,44.6870551929158,45.0375419003112,44.5948218488644,44.8346285433981,11216.1172365517,0.0,1.0
2023-08-17,48.71,48.89,48.4491,48.71,16341,44.9268618874495,45.0928819067421,44.6862250928193,44.9268618874495,17717.0199867077,0.0,1.0
2023-08-18,48.77,48.81,48.36,48.5,9321,44.9822018938804,45.0190952315009,44.6040451832695,44.7331718649415,10105.8896821555,0.0,1.0
2023-08-21,48.89,48.89,48.57,48.88,11342,45.0928819067421,45.0928819067421,44.7977352057775,45.0836585723369,12297.0712128535,0.0,1.0
2023-08-22,48.64,48.87,48.59,48.8699,11515,44.8622985466135,45.0744352379318,44.8161818745878,45.0743430045877,12484.6389539771,0.0,1.0
2023-08-23,48.5812,48.76,48.44,48.61,9556,44.8080653403113,44.9729785594752,44.6778318585107,44.8346285433981,10360.6782322366,0.0,1.0
2023-08-24,48.6745,48.83,48.53,48.57,7663,44.8941190503113,45.0375419003112,44.7608418681569,44.7977352057775,8308.27514583814,0.0,1.0
2023-08-25,48.9,49.3,48.6401,48.75,10127,45.1021052411472,45.4710386173529,44.8623907799576,44.9637552250701,10979.7601986041,0.0,1.0
2023-08-28,49.04,49.28,48.83,48.83,18872,45.2312319228192,45.4525919485426,45.0375419003112,45.0375419003112,20461.1468814117,0.0,1.0
2023-08-29,49.1144,49.3499,48.8201,49.04,39649,45.2998535307935,45.5170630560346,45.0284107992501,45.2312319228192,42987.7073283749,0.0,1.0
2023-08-30,48.8851,49.05,48.77,49.01,44799,45.0883624728836,45.2404552572244,44.9822018938804,45.2035619196038,48571.3712982387,0.0,1.0
2023-08-31,48.8052,49.1699,48.71,48.98,40288,45.0146680309865,45.351043036742,44.9268618874495,45.1758919163884,43680.5153432764,0.0,1.0
2023-09-01,48.88,49.12,48.64,48.73,26597,45.0836585723369,45.3050185980604,44.8622985466135,44.9453085562598,28836.6428362074,0.0,1.0
2023-09-05,49.17,49.43,49.07,49.3,6683,45.3511352700861,45.5909419646198,45.2589019260346,45.4710386173529,7245.75268166988,0.0,1.0
2023-09-06,49.16,49.45,49.0,49.04,8980,45.3419119356809,45.6093886334301,45.1943385851986,45.2312319228192,9736.17523288877,0.0,1.0
2023-09-07,49.13,49.4081,48.9,49.18,15009,45.3142419324655,45.5707428622725,45.1021052411472,45.3603586044912,16272.8568007158,0.0,1.0
2023-09-08,49.5,49.5,49.09,49.12,13772,45.6555053054558,45.6555053054558,45.2773485948449,45.3050185980604,14931.6932413523,0.0,1.0
2023-09-11,49.68,49.68,49.4,49.4,6122,45.8215253247483,45.8215253247483,45.5632719614043,45.5632719614043,6637.51278126337,0.0,1.0
2023-09-12,49.5,49.73,49.5,49.55,8756,45.6555053054558,45.867641996774,45.6555053054558,45.7016219774815,9493.31295536458,0.0,1.0
2023-09-13,49.62,49.71,49.32,49.32,6762,45.7661853183175,45.8491953279638,45.4894852861632,45.4894852861632,7331.405002761,0.0,1.0
2023-09-14,49.965,50.03,49.63,49.63,3917,46.0843903552949,46.1443420289283,45.7754086527226,45.7754086527226,4246.83723688478,0.0,1.0
2023-09-15,50.02,50.04,49.78,49.9179,17993,46.1351186945232,46.1535653633335,45.9137586687998,46.0409484502467,19508.1292834485,0.0,1.0
2023-09-18,49.49,49.805,49.49,49.76,27811,45.6462819710506,45.9368170048126,45.6462819710506,45.8953119999895,30152.8696438608,0.0,1.0
2023-09-19,49.62,49.91,49.61,49.8,20797,45.7661853183175,46.0336620160666,45.7569619839123,45.93220533761,22548.244578885,0.0,1.0
2023-09-20,49.68,49.89,49.53,49.76,19867,45.8215253247483,46.0152153472563,45.6831753086712,45.8953119999895,21539.9324445213,0.0,1.0
2023-09-21,49.9,49.98,49.63,49.63,7891,46.0244386816615,46.0982253569026,45.7754086527226,45.7754086527226,8555.47424974668,0.0,1.0
2023-09-22,49.08,49.62,49.08,49.62,13924,45.6176896343947,46.1195957550665,45.6176896343947,46.1195957550665,14980.8095385159,0.379,1.0
2023-09-25,49.06,49.3199,48.94,49.05,8525,45.5991005188143,45.840666075782,45.4875658253316,45.589805961024,9172.03399280726,0.0,1.0
2023-09-26,48.92,49.18,48.87,49.1,9041,45.4689767097512,45.7106352122969,45.4225039208001,45.6362787499751,9727.19757524581,0.0,1.0
2023-09-27,49.32,49.33,49.04,49.1,6649,45.8407590213599,45.8500535791502,45.5805114032338,45.6362787499751,7153.64856518189,0.0,1.0
2023-09-28,48.93,49.28,48.89,49.28,23695,45.4782712675414,45.8035807901991,45.4410930363805,45.8035807901991,25493.4129571341,0.0,1.0
2023-09-29,48.9836,49.22,48.7301,49.22,9430,45.528090097297,45.7478134434578,45.2924730573149,45.7478134434578,10145.7220589059,0.0,1.0
2023-10-02,48.783,49.195,48.72,48.93,14318,45.3416412680252,45.7245770489822,45.2830855539468,45.4782712675414,15404.7135142539,0.0,1.0
2023-10-03,48.65,48.81,48.52,48.71,8964,45.2180236494153,45.3667365740588,45.0971943981424,45.2737909961566,9644.35339724626,0.0,1.0
2023-10-04,48.1525,48.45,48.08,48.45,8376,44.7556193993519,45.0321324936109,44.6882338553728,45.0321324936109,9011.72512888606,0.0,1.0
2023-10-05,47.95,48.22,47.65,48.006,9125,44.5674046040999,44.8183576644359,44.2885678703934,44.6194541277252,9817.57304215442,0.0,1.0
2023-10-06,47.87,48.07,47.79,48.03,6223,44.4930481417782,44.6789392975826,44.4186916794564,44.6417610664217,6695.31584014541,0.0,1.0
2023-10-09,47.82,48.04,47.79,47.84,5110,44.4465753528271,44.6510556242119,44.4186916794564,44.4651644684075,5497.84090360647,0.0,1.0
2023-10-10,48.07,48.16,47.95,48.06,11905,44.6789392975826,44.7625903176945,44.5674046040999,44.6696447397924,12808.5706374628,0.0,1.0
2023-10-11,47.9056,48.1443,47.8601,47.98,8366,44.5261367675114,44.7479978619639,44.4838465295659,44.5952882774706,9000.96614473027,0.0,1.0
2023-10-12,48.1,48.46,47.98,47.98,5403,44.7068229709532,45.0414270514011,44.5952882774706,44.5952882774706,5813.07913937099,0.0,1.0
2023-10-13,48.252,48.52,48.05,48.05,47758,44.8481002493646,45.0971943981424,44.6603501820021,44.6603501820021,51382.7565312011,0.0,1.0
2023-10-16,48.315,48.47,48.212,48.22,14395,44.9066559634429,45.0507216091913,44.8109220182037,44.8183576644359,15487.5576922535,0.0,1.0
2023-10-17,48.4128,48.67,48.39,48.4,10050,44.9975567386313,45.2366127649957,44.9763651468696,44.9856597046598,10812.7790765646,0.0,1.0
2023-10-18,48.6141,48.6141,48.32,48.42,11779,45.1846561869484,45.1846561869484,44.9113032423381,45.0042488202402,12673.0074370999,0.0,1.0
2023-10-19,48.25,48.5499,48.23,48.39,40376,44.8462413378065,45.1249851259352,44.8276522222261,44.9763651468696,43440.4744274002,0.0,1.0
2023-10-20,48.4891,48.73,48.24,48.5,7690,45.0684742145706,45.292380111737,44.8369467800163,45.078605282562,8273.65881579918,0.0,1.0
2023-10-23,48.4043,48.7,48.25,48.515,14104,44.9896563645096,45.2644964383664,44.8462413378065,45.0925471192473,15174.4712533201,0.0,1.0
2023-10-24,48.2964,48.5099,48.25,48.35,8308,44.8893680859531,45.0878068947743,44.8462413378065,44.9391869157087,8938.56403662673,0.0,1.0
2023-10-25,48.44,48.68,48.32,48.32,11701,45.0228379358207,45.2459073227859,44.9113032423381,44.9113032423381,12589.0873606848,0.0,1.0
2023-10-26,48.4733,48.674,48.35,48.43,12503,45.0537888132621,45.2403305881118,44.9391869157087,45.0135433780305,13451.9578899788,0.0,1.0
2023-10-27,48.5955,48.7199,48.345,48.64,15654,45.1673683094586,45.2829926083689,44.9345396368136,45.2087290916251,16842.1137974669,0.0,1.0
2023-10-30,48.2901,48.45,48.2041,48.41,9017,44.8835125145453,45.0321324936109,44.8035793175494,44.99495426245,9701.37601327192,0.0,1.0
2023-10-31,48.3711,48.54,48.37,48.41,5028,44.9587984326461,45.1157835137229,44.9577760312891,44.99495426245,5409.61723352902,0.0,1.0
2023-11-01,48.14,48.4999,48.14,48.41,17724,44.7440012021141,45.0785123369841,44.7440012021141,44.99495426245,19069.2235177145,0.0,1.0
2023-11-02,48.56,48.56,48.0108,48.15,317190,45.1343726293033,45.1343726293033,44.6239155154645,44.7532957599043,341264.218437365,0.0,1.0
2023-11-03,47.75,48.2,47.75,48.18,31502,44.3815134482956,44.7997685488554,44.3815134482956,44.781179433275,33892.9518875559,0.0,1.0
2023-11-06,48.0205,48.3,47.83,47.83,25041,44.632931236521,44.8927141267576,44.4558699106173,44.4558699106173,26941.5722245028,0.0,1.0
2023-11-07,47.905,48.18,47.8463,47.98,10684,44.525579094044,44.781179433275,44.4710200398154,44.5952882774706,11494.8986720414,0.0,1.0
2023-11-08,47.62,47.97,47.5073,47.97,28977,44.2606841970227,44.5859937196804,44.155934530727,44.5859937196804,31176.3083882201,0.0,1.0
2023-11-09,47.94,48.2899,47.68,47.73,28764,44.5581100463097,44.8833266233895,44.316451543764,44.3629243327151,30947.1420257019,0.0,1.0
2023-11-10,48.0503,48.15,47.9008,48.03,8280,44.6606290187358,44.7532957599043,44.5216753797721,44.6417610664217,8908.43888099053,0.0,1.0
2023-11-13,48.1201,48.33,48.02,48.02,8581,44.7255050321116,44.9205978001283,44.6324665086315,44.6324665086315,9232.28430407967,0.0,1.0
2023-11-14,47.7921,47.98,47.6101,47.88,36409,44.4206435365924,44.5952882774706,44.2514825848104,44.5023426995684,39172.3854128,0.0,1.0
2023-11-15,47.86,48.16,47.795,47.96,13615,44.483753583988,44.7625903176945,44.4233389583516,44.5766991618902,14648.3569281022,0.0,1.0
2023-11-16,47.83,48.1999,47.81,47.81,11926,44.4558699106173,44.7996756032775,44.4372807950369,44.4372807950369,12831.16450419,0.0,1.0
2023-11-17,47.73,48.2299,47.73,47.89,256865,44.3629243327151,44.8275592766482,44.3629243327151,44.5116372573586,276360.646517588,0.0,1.0
2023-11-20,48.0551,48.22,47.93,48.22,38055,44.6650904064752,44.8183576644359,44.5488154885195,44.8183576644359,40943.3142048423,0.0,1.0
2023-11-21,48.17,48.21,47.88,47.9,17677,44.7718848754848,44.8090631066456,44.5023426995684,44.5209318151488,19018.6562921823,0.0,1.0
2023-11-22,48.0177,48.14,47.87,48.13,18925,44.6303287603397,44.7440012021141,44.4930481417782,44.7347066443239,20361.3775148244,0.0,1.0
2023-11-24,48.083,48.18,47.75,47.75,27791,44.6910222227099,44.781179433275,44.3815134482956,44.3815134482956,29900.2928673439,0.0,1.0
2023-11-27,48.0751,48.18,47.8597,47.95,10069,44.6836795220556,44.781179433275,44.4834747472543,44.5674046040999,10833.2211464606,0.0,1.0
2023-11-28,48.0554,48.2499,47.8878,47.91,73209,44.6653692432089,44.8461483922286,44.5095924546448,44.5302263729391,78765.4471060911,0.0,1.0
2023-11-29,47.8278,48.0199,47.7501,48.0,16980,44.4538251079035,44.6323735630536,44.3816063938735,44.613877393051,18268.755096524,0.0,1.0
2023-11-30,47.7393,47.95,47.73,47.76,16875,44.37156827146,44.5674046040999,44.3629243327151,44.3908080060858,18155.7857628883,0.0,1.0
2023-12-01,47.4085,47.73,47.2301,47.65,21213,44.0641042997596,44.3629243327151,43.8982893887821,44.2885678703934,22823.0330896681,0.0,1.0
2023-12-04,47.28,47.6,47.28,47.34,21347,43.9446692321553,44.2420950814423,43.9446692321553,44.0004365788966,22967.2034773556,0.0,1.0
2023-12-05,47.25,47.3911,46.97,47.33,17643,43.9167855587846,44.0479317692046,43.6565379406585,43.9911420211064,18982.0757460526,0.0,1.0
2023-12-06,47.181,47.3799,46.8,47.1,15510,43.8526531100321,44.0375218644796,43.4985304582248,43.7773671919313,16687.1844256236,0.0,1.0
2023-12-07,46.9495,47.1,46.73,47.05,29604,43.6374840971885,43.7773671919313,43.4334685536932,43.7308944029802,31850.8966947879,0.0,1.0
2023-12-08,47.155,47.38,45.36,46.83,113122,43.8284872597775,44.0376148100575,42.1601141364332,43.5264141315954,121707.780567079,0.0,1.0
2023-12-11,47.3351,47.64,47.1001,47.11,39419,43.9958822455794,44.2792733126032,43.7774601375092,43.7866617497216,42410.8396436914,0.0,1.0
2023-12-12,47.2522,47.5099,47.02,47.18,34994,43.9188303614985,44.1583511157524,43.7030107296096,43.8517236542531,37649.9891547563,0.0,1.0
2023-12-13,47.0496,47.37,46.8501,47.2957,14494,43.7305226206686,44.0283202522672,43.5450961927538,43.9592616878859,15594.0716353957,0.0,1.0
2023-12-14,46.88,47.2,46.7001,46.85,10287,43.5728869205465,43.8703127698335,43.4056778259005,43.5450032471759,11067.7670010567,0.0,1.0
2023-12-15,46.4315,46.7,46.21,46.46,17971,43.5411924784819,43.7929786620097,43.3334805989608,43.5679183862306,19163.932795648,0.4144,1.0
2023-12-18,46.36,46.7299,46.1715,46.29,38696,43.4741432713227,43.8210174213672,43.2973771797212,43.4085006908871,41264.6788414887,0.0,1.0
2023-12-19,46.38,46.76,46.38,46.42,290409,43.4928982943043,43.8492437309545,43.4928982943043,43.5304083402675,309686.637318532,0.0,1.0
2023-12-20,46.54,46.834,46.32,46.53,30755,43.642938478157,43.9186373159863,43.4366332253595,43.6335609666662,32796.5473891355,0.0,1.0
2023-12-21,46.36,46.45,46.2001,46.26,16994,43.4741432713227,43.5585408747398,43.3241968625849,43.3803681564147,18122.0785670937,0.0,1.0
2023-12-22,46.28,46.33,45.99,46.21,15106,43.3991231793963,43.4460107368503,43.1271753461633,43.3334805989608,16108.7512554148,0.0,1.0
2023-12-26,46.2799,46.48,46.01,46.01,22872,43.3990294042814,43.5866734092122,43.1459303691449,43.1459303691449,24390.2660342808,0.0,1.0
2023-12-27,46.1379,46.43,46.1,46.12,22611,43.2658687411122,43.5397858517583,43.230327972562,43.2490829955436,24111.940595537,0.0,1.0
2023-12-28,46.1607,46.34,45.92,45.94,49333,43.2872494673112,43.4553882483411,43.0615327657277,43.0802877887093,52607.7734465361,0.0,1.0
2023-12-29,46.112,46.32,45.89,46.3,96700,43.241580986351,43.4366332253595,43.0334002312554,43.4178782023779,103119.041864068,0.0,1.0
2024-01-02,46.325,46.5799,46.15,46.4,117748,43.4413219811049,43.6803547490053,43.277215530016,43.5116533172859,125564.228970116,0.0,1.0
2024-01-03,46.2874,46.59,46.16,46.25,12818,43.4060625378995,43.689826035611,43.2865930415068,43.3709906449239,13668.8715471936,0.0,1.0
2024-01-04,46.3452,46.58,46.1982,46.4,42337,43.4602645543163,43.6804485241202,43.3224151354016,43.5116533172859,45147.3720310138,0.0,1.0
2024-01-05,46.29,46.47,46.13,46.21,17569,43.4085006908871,43.5772958977214,43.2584605070344,43.3334805989608,18735.2476371231,0.0,1.0
2024-01-08,46.42,46.44,46.1301,46.2114,31558,43.5304083402675,43.549163363249,43.2585542821493,43.3347934505695,33652.8513251938,0.0,1.0
2024-01-09,46.2894,46.5,46.1201,46.31,17533,43.4079380401977,43.6054284321938,43.2491767706585,43.4272557138687,18696.8579214343,0.0,1.0
2024-01-10,46.4069,46.5586,46.38,46.44,10186,43.5181238002145,43.6603806495299,43.4928982943043,43.549163363249,10862.1567779462,0.0,1.0
2024-01-11,46.7337,46.92,46.4835,46.89,29951,43.8245808757337,43.9992839148072,43.589955538234,43.9711513803348,31939.1770720857,0.0,1.0
2024-01-12,46.8,47.0079,46.64,46.64,11939,43.8867537769176,44.0817122408113,43.7367135930649,43.7367135930649,12731.5226557922,0.0,1.0
2024-01-16,47.055,47.23,46.76,46.77,49780,44.1258803199329,44.2899867710218,43.8492437309545,43.8586212424453,53084.4457496721,0.0,1.0
2024-01-17,47.0605,47.3,46.77,47.01,11238,44.1310379512528,44.3556293514574,43.8586212424453,44.0836815182243,11983.9895808521,0.0,1.0
2024-01-18,47.14,47.48,46.93,47.39,35644,44.2055891676046,44.5244245582917,44.008661426298,44.4400269548745,38010.0840558721,0.0,1.0
2024-01-19,47.4482,47.66,47.1002,47.17,81632,44.4946040717509,44.693219765126,44.1682666718713,44.233721702077,87050.8130863245,0.0,1.0
2024-01-22,47.5563,47.72,47.3352,47.55,24039,44.5959749709664,44.7494848340707,44.388638191905,44.5900671387272,25634.7326511926,0.0,1.0
2024-01-23,47.4896,47.5499,47.2272,47.31,181311,44.5334269693228,44.5899733636123,44.2873610678044,44.3650068629482,193346.60392364,0.0,1.0
2024-01-24,47.4454,47.7413,47.29,47.3,9425,44.4919783685335,44.7694589335461,44.3462518399666,44.3556293514574,10050.6408435247,0.0,1.0
2024-01-25,47.4232,47.63,47.19,47.43,26466,44.4711602930239,44.6650872306536,44.2524767250586,44.4775370008377,28222.8393172122,0.0,1.0
2024-01-26,47.6502,47.9355,47.39,47.39,10132,44.684029803865,44.9515702066973,44.4400269548745,44.4400269548745,10804.572204413,0.0,1.0
2024-01-29,47.58,48.11,47.58,47.6,33876,44.6181996731996,45.1152077822117,44.6181996731996,44.6369546961812,36124.7224631557,0.0,1.0
2024-01-30,47.7948,48.1066,47.6,47.71,77314,44.8196286200219,45.1120194283048,44.6369546961812,44.7401073225799,82446.1799656517,0.0,1.0
2024-01-31,47.5638,47.86,47.247,47.86,10396,44.6030081045845,44.8807699949418,44.3059285405562,44.8807699949418,11086.0967861308,0.0,1.0
2024-02-01,47.93,48.1154,47.65,47.65,25750,44.9464125753774,45.1202716384167,44.6838422536352,44.6838422536352,27459.3105274017,0.0,1.0
2024-02-02,47.9999,48.32,47.67,47.67,12332,45.0119613806981,45.3121355235184,44.7025972766168,44.7025972766168,13150.6103853948,0.0,1.0
2024-02-05,48.0,48.3866,47.9501,48.05,9533,45.012055155813,45.3745897500471,44.9652613734739,45.0589427132669,10165.8099905911,0.0,1.0
2024-02-06,48.1,48.5199,48.0206,48.08,14315,45.1058302707209,45.4995919782194,45.031372829484,45.0870752477393,15265.2438912526,0.0,1.0
2024-02-07,48.5521,48.79,48.4685,48.75,9781,45.5297875652197,45.7528785635857,45.4513915691567,45.7153685176225,10430.2724764472,0.0,1.0
2024-02-08,48.9764,49.1936,48.6792,48.7921,15578,45.9276753777741,46.1313549273542,45.6489757362677,45.7548478409988,16612.0830833345,0.0,1.0
2024-02-09,49.1113,49.1995,48.83,48.91,9858,46.0541780077849,46.1368876591338,45.7903886095489,45.8654087014753,10512.3838127816,0.0,1.0
2024-02-12,49.3154,49.46,49.0463,49.06,27279,46.2455730173121,46.3811718334689,45.9932241830948,46.0060713738372,29089.8070631841,0.0,1.0
2024-02-13,49.0547,49.44,48.94,49.1263,37789,46.001101292747,46.3624168104874,45.8935412359476,46.0682442750211,40297.4712823294,0.0,1.0
2024-02-14,49.28,49.75,49.13,49.3566,7408,46.2123766266347,46.653119666702,46.0717139542727,46.2842083646541,7899.75038396083,0.0,1.0
2024-02-15,49.82,49.8999,49.25,49.25,25060,46.7187622471375,46.793688563949,46.1842440921623,46.1842440921623,26723.5076433665,0.0,1.0
2024-02-16,49.7553,49.91,49.3352,49.35,12503,46.6580897477921,46.8031598505547,46.2641404900638,46.2780192070702,13332.9615349166,0.0,1.0
2024-02-20,49.4502,49.7,49.22,49.52,13287,46.371981872208,46.606232109248,46.1561115576899,46.4374369024137,14169.0042321393,0.0,1.0
2024-02-21,49.4506,49.99,49.16,49.73,12802,46.3723569726676,46.878179942481,46.0998464887451,46.6343646437204,13651.8094513319,0.0,1.0
2024-02-22,49.6,50.0,49.3862,49.3862,12665,46.5124569943401,46.8875574539718,46.3119657986669,46.3119657986669,13505.7152555162,0.0,1.0
2024-02-23,49.995,50.18,49.7,49.7,10960,46.8828686982264,47.0563526608061,46.606232109248,46.606232109248,11687.5356652552,0.0,1.0
2024-02-26,50.0747,50.32,49.9899,50.32,13742,46.9576074648081,47.1876378216773,46.8780861673661,47.1876378216773,14654.207583206,0.0,1.0
2024-02-27,50.14,50.17,49.66,50.0,9335,47.018842614843,47.0469751493153,46.5687220632848,46.8875574539718,9954.6665543027,0.0,1.0
2024-02-28,49.47,50.0,49.47,50.0,20774,46.3905493449597,46.8875574539718,46.3905493449597,46.8875574539718,22152.9987144172,0.0,1.0
2024-02-29,49.6683,49.87,49.4401,49.78,16799,46.5765053978222,46.7656498045915,46.3625105856023,46.6812522011744,17914.1342737794,0.0,1.0
2024-03-01,49.9802,50.2999,49.63,50.19,39386,46.8689899812201,47.1687890235808,46.5405895288125,47.0657301722969,42000.481725524,0.0,1.0
2024-03-04,49.5118,49.795,49.44,49.77,24057,46.4297473429913,46.6953184684106,46.3624168104874,46.6718746896836,25653.927509037,0.0,1.0
2024-03-05,49.453,49.595,49.3225,49.385,24951,46.3746075754254,46.5077682385947,46.2522310504705,46.310840497288,26607.2721153087,0.0,1.0
2024-03-06,49.905,50.07,49.56,49.56,16149,46.7984710948093,46.9532000344074,46.4749469483769,46.4749469483769,17220.9866293984,0.0,1.0
2024-03-07,49.9052,50.0799,49.609,49.7,15570,46.7986586450391,46.9624837707833,46.5208967546818,46.606232109248,16603.5520354037,0.0,1.0
2024-03-08,49.85,50.15,49.59,50.15,36728,46.7468947816099,47.0282201263338,46.5030794828493,47.0282201263338,39166.0410505013,0.0,1.0
2024-03-11,49.63,49.83,49.39,49.55,8341,46.5405895288125,46.7281397586283,46.3155292530334,46.4655694368861,8894.68384889542,0.0,1.0
2024-03-12,49.8502,50.46,49.4991,49.62,12998,46.7470823318397,47.3189229825484,46.417837903398,46.5312120173216,13860.8201256376,0.0,1.0
2024-03-13,50.007,50.31,49.66,49.66,8931,46.8941217120154,47.1782603101865,46.5687220632848,46.5687220632848,9523.84863379512,0.0,1.0
2024-03-14,50.015,50.51,49.93,50.155,9592,46.901623721208,47.3658105400024,46.8219148735363,47.0329088820792,10228.7264690811,0.0,1.0
2024-03-15,50.42,50.71,50.04,50.67,38007,47.2814129365852,47.5533607698182,46.925067499935,47.5158507238551,40529.9423384449,0.0,1.0
2024-03-18,50.1855,50.7,49.81,50.145,23980,47.0615102921261,47.5439832583275,46.7093847356468,47.0235313705884,25571.8161727026,0.0,1.0
2024-03-19,49.9841,50.4099,49.89,50.12,11372,46.8726472107015,47.2719416499795,46.7844048275731,47.0000875918614,12126.8846336937,0.0,1.0
2024-03-20,50.239,50.51,50.0683,50.1301,9092,47.1116799786018,47.3658105400024,46.951605857454,47.0095588784671,9695.53597340335,0.0,1.0
2024-03-21,50.11,50.32,49.71,49.71,9953,47.316203504216,47.5144953169457,46.9385048133023,46.9385048133023,10540.677253524,0.3471,1.0
2024-03-22,50.2,50.55,49.96,50.55,18214,47.4011857096716,47.7316720642211,47.1745664951234,47.7316720642211,19289.4499644012,0.0,1.0
2024-03-25,50.2322,50.45,50.01,50.01,6525,47.4315904542902,47.6372473914927,47.2217788314876,47.2217788314876,6910.27017775984,0.0,1.0
2024-03-26,50.3603,50.52,50.1701,50.29,6478,47.5525484600553,47.7033446624026,47.3729527325258,47.4861679151272,6860.49505157522,0.0,1.0
2024-03-27,50.5319,50.7399,50.38,50.39,19239,47.7145811984573,47.9109845177324,47.5711501205828,47.5805925878556,20374.9713333213,0.0,1.0
2024-03-28,50.5748,50.82,50.37,50.82,8981,47.7550893830578,47.9866186805879,47.56170765331,47.9866186805879,9511.28528221627,0.0,1.0
2024-04-01,50.405,50.54,50.3363,50.54,120679,47.5947562887649,47.7222295969483,47.5298865386005,47.7222295969483,127804.520273085,0.0,1.0
2024-04-02,50.4578,50.54,50.235,50.3875,9319,47.6446125159655,47.7222295969483,47.4342343451266,47.5782319710374,9869.24257265042,0.0,1.0
2024-04-03,50.45,50.61,50.35,50.35,4531,47.6372473914927,47.7883268678582,47.5428227187643,47.5428227187643,4798.53397324596,0.0,1.0
2024-04-04,50.3452,50.8,50.23,50.47,8011,47.5382903344733,47.9677337460422,47.4295131114902,47.6561323260384,8484.01140138454,0.0,1.0
2024-04-05,50.2884,50.38,50.07,50.07,18222,47.4846571203636,47.5711501205828,47.2784336351247,47.2784336351247,19297.9223263049,0.0,1.0
2024-04-08,50.3026,50.42,50.19,50.2559,9314,47.498065423891,47.6089199896742,47.3917432423988,47.4539691017268,9863.94734646057,0.0,1.0
2024-04-09,50.2674,50.43,50.0301,50.29,9691,47.4648279390906,47.618362456947,47.240758190706,47.4861679151272,10263.2074011756,0.0,1.0
2024-04-10,50.07,50.3197,50.005,50.19,62090,47.2784336351247,47.5142120429276,47.2170575978512,47.3917432423988,65756.1188256105,0.0,1.0
2024-04-11,50.3155,50.47,50.07,50.17,10716,47.510246206673,47.6561323260384,47.2784336351247,47.3728583078531,11348.7287700957,0.0,1.0
2024-04-12,49.9242,50.1,49.7797,50.1,11840,47.1407624622866,47.3067610369432,47.004318810194,47.3067610369432,12539.095617575,0.0,1.0
2024-04-15,49.9319,50.44,49.86,50.44,16080,47.1480331620867,47.6278049242199,47.080141822395,47.6278049242199,17029.4474265714,0.0,1.0
2024-04-16,49.6953,49.91,49.57,49.84,11227,46.9246243864112,47.1273541587592,46.8063102714825,47.0612568878493,11889.9008866988,0.0,1.0
2024-04-17,49.527,50.04,49.45,49.7714,6655,46.7657076622093,47.2501062333061,46.6930006642084,46.9964815623576,7047.94605869606,0.0,1.0
2024-04-18,49.715,49.933,49.51,49.7,10178,46.9432260469387,47.1490718334867,46.7496554678455,46.9290623460295,10778.9624320674,0.0,1.0
2024-04-19,49.4751,49.64,49.41,49.56,4993,46.7167012570632,46.8724075423924,46.655230795117,46.7968678042097,5287.8128731885,0.0,1.0
2024-04-22,49.3822,49.58,49.25,49.58,11232,46.6289807360985,46.8157527387554,46.5041513187515,46.8157527387554,11895.1961128887,0.0,1.0
2024-04-23,49.4984,49.6,49.27,49.28,14997,46.738702205809,46.8346376733011,46.5230362532972,46.5324787205701,15882.5014338489,0.0,1.0
2024-04-24,49.6,49.7355,49.45,49.51,17714,46.8346376733011,46.9625831048481,46.6930006642084,46.7496554678455,18759.9273454157,0.0,1.0
2024-04-25,49.5006,49.6571,49.36,49.44,9903,46.740779548609,46.888554161429,46.6080184587528,46.6835581969356,10487.7249916254,0.0,1.0
2024-04-26,49.6939,49.87,49.57,49.57,10754,46.923302440993,47.0895842896678,46.8063102714825,46.8063102714825,11388.9724891386,0.0,1.0
2024-04-29,49.4296,49.6508,49.29,49.6508,15625,46.6737380309718,46.8826054070471,46.5419211878429,46.8826054070471,16547.5818432947,0.0,1.0
2024-04-30,49.37,49.6,49.27,49.455,18756,46.6174609260257,46.8346376733011,46.5230362532972,46.6977218978448,19863.4524833814,0.0,1.0
2024-05-01,49.145,49.3799,48.91,49.29,33761,46.4050054123867,46.6268089686258,46.1831074314749,46.5419211878429,35754.4262791341,0.0,1.0
2024-05-02,48.6038,48.94,48.5001,48.72,21204,45.8939790835804,46.2114348332934,45.7960606979611,46.0037005532909,22455.9952259341,0.0,1.0
2024-05-03,48.2614,48.62,48.19,48.42,8698,45.5706690041583,45.9092758805624,45.5032497878302,45.7204265351056,9211.57547987052,0.0,1.0
2024-05-06,48.3118,48.59,48.07,48.53,10630,45.6182590392134,45.8809484787439,45.3899401805561,45.8242936751069,11257.6508796302,0.0,1.0
2024-05-07,48.48,48.4999,48.27,48.2897,10906,45.7770813387426,45.7958718486156,45.5787895260129,45.5973911865404,11549.9473653102,0.0,1.0
2024-05-08,48.5117,48.68,48.4101,48.45,5562,45.8070139599976,45.9659306841995,45.7110784925055,45.7487539369241,5890.4096135939,0.0,1.0
2024-05-09,48.5363,48.69,48.3901,48.43,13844,45.8302424294887,45.9753731514723,45.6921935579598,45.7298690023784,14661.4222744686,0.0,1.0
2024-05-10,48.61,48.75,48.4332,48.46,12794,45.8998334132896,46.0320279551094,45.7328905919057,45.758196404197,13549.4247745992,0.0,1.0
2024-05-13,48.4164,48.6,48.25,48.46,6304,45.7170272468874,45.8903909460168,45.5599045914673,45.758196404197,6676.22118016828,0.0,1.0
2024-05-14,48.6568,48.75,48.47,48.63,5040,45.9440241601265,46.0320279551094,45.7676388714698,45.9187183478353,5337.58799937312,0.0,1.0
2024-05-15,48.7298,48.82,48.53,48.53,5915,46.0129541712183,46.0981252260193,45.8242936751069,45.8242936751069,6264.25258259762,0.0,1.0
2024-05-16,48.5994,48.855,48.46,48.57,34783,45.8898243979804,46.1311738614743,45.758196404197,45.8620635441982,36836.7705123403,0.0,1.0
2024-05-17,48.8216,48.97,48.6,48.63,4535,46.099636020783,46.2397622351119,45.8903909460168,45.9187183478353,4802.77015419783,0.0,1.0
2024-05-20,48.69,48.9599,48.5501,48.8209,7421,45.9753731514723,46.2302253431664,45.8432730343253,46.0989750480739,7859.17471098174,0.0,1.0
2024-05-21,48.6,48.69,48.4701,48.635,7012,45.8903909460168,45.9753731514723,45.7677332961425,45.9234395814717,7426.02520865165,0.0,1.0
2024-05-22,48.315,48.52,48.11,48.51,28416,45.6212806287407,45.814851207834,45.4277100496475,45.8054087405612,30093.8294821799,0.0,1.0
2024-05-23,48.2201,48.45,48.135,48.4468,11002,45.5316716143215,45.7487539369241,45.4513162178296,45.7457323473968,11651.6157081554,0.0,1.0
2024-05-24,48.3791,48.52,48.23,48.3303,8313,45.6818068439597,45.814851207834,45.5410196569216,45.6357276036682,8803.84306325173,0.0,1.0
2024-05-28,48.6109,48.76,48.46,48.68,8568,45.9006832353442,46.0414704223822,45.758196404197,45.9659306841995,9073.8995989343,0.0,1.0
2024-05-29,48.6145,48.75,48.46,48.5338,72709,45.9040825235624,46.0320279551094,45.758196404197,45.8278818126705,77002.120207623,0.0,1.0
2024-05-30,48.515,48.75,48.38,48.62,8383,45.8101299741976,46.0320279551094,45.6826566660142,45.9092758805624,8877.9762299097,0.0,1.0
2024-05-31,48.37,48.6999,48.22,48.35,7509,45.6732141987414,45.9847211940725,45.5315771896487,45.6543292641957,7952.37069192316,0.0,1.0
2024-06-03,48.4554,48.57,48.2329,48.33,9368,45.7538528692514,45.8620635441982,45.5437579724307,45.63544432965,9921.135789311,0.0,1.0
2024-06-04,48.1488,48.4999,47.9801,48.34,15614,45.4643468226661,45.7958718486156,45.3050523997732,45.6448867969228,16535.932345677,0.0,1.0
2024-06-05,48.5413,48.6778,48.2101,48.25,6947,45.8349636631252,45.9638533413995,45.5222291470486,45.5599045914673,7357.18726818354,0.0,1.0
2024-06-06,48.5506,48.76,48.5106,48.5106,6524,45.8437451576889,46.0414704223822,45.8059752885975,45.8059752885975,6909.21113252188,0.0,1.0
2024-06-07,48.465,48.6332,48.3401,48.6332,3332,45.7629176378334,45.9217399373626,45.6449812215956,45.9217399373626,3528.7387329189,0.0,1.0
2024-06-10,48.5902,48.7599,48.31,48.35,3400,45.8811373280894,46.0413759977095,45.6165593951043,45.6543292641957,3600.75380910091,0.0,1.0
2024-06-11,48.445,48.53,48.2201,48.41,8022,45.7440327032877,45.8242936751069,45.5316716143215,45.7109840678327,8495.66089900222,0.0,1.0
2024-06-12,48.55,48.72,48.39,48.46,8999,45.8431786096525,46.0037005532909,45.6920991332871,45.758196404197,9530.34809649975,0.0,1.0
2024-06-13,48.4328,48.495,48.24,48.4737,7057,45.7325128932148,45.7912450396519,45.5504621241944,45.7711325843607,7473.68224436034,0.0,1.0
2024-06-14,48.2969,48.36,48.0071,48.19,6716,45.6041897629769,45.6637717314685,45.3305470614099,45.5032497878302,7112.54781821228,0.0,1.0
2024-06-17,48.4951,48.67,48.35,48.41,4851,45.7913394643246,45.9564882169267,45.6543292641957,45.7109840678327,5137.42844939663,0.0,1.0
2024-06-18,48.5654,48.73,48.39,48.64,15557,45.8577200092527,46.0131430205637,45.6920991332871,45.9281608151081,16475.5667671126,0.0,1.0
2024-06-20,48.66,48.75,48.47,48.66,4502,45.9470457496538,46.0320279551094,45.7676388714698,45.9470457496538,4767.8216613448,0.0,1.0
2024-06-21,48.67,49.01,48.4601,48.7193,8991,45.9564882169267,46.2775321042033,45.7582908288697,46.0030395805818,9521.87573459597,0.0,1.0
2024-06-24,49.005,49.1799,48.64,48.64,8620,46.2728108705669,46.4379596231689,45.9281608151081,45.9281608151081,9128.96995130879,0.0,1.0
2024-06-25,48.9332,49.15,48.66,48.8512,5087,46.2050139555479,46.4097266460231,45.9470457496538,46.1275857239106,5387.36312555775,0.0,1.0
2024-06-26,48.8833,49.07,48.6601,48.8886,4970,46.1578960438564,46.3341869078404,45.9471401743265,46.162900551511,5263.45483271516,0.0,1.0
2024-06-27,48.545,48.77,48.4162,48.66,14271,46.2075634217116,46.4217296956818,46.0849651279899,46.317026183963,14992.9068684561,0.3909,1.0
2024-06-28,48.6647,48.97,48.4501,48.69,13725,46.3214998794637,46.6120997169887,46.1172328466014,46.345581687159,14419.287139623,0.0,1.0
2024-07-01,48.76,48.9699,48.44,48.91,11516,46.4122111946164,46.612004531978,46.1076191605254,46.5549887105966,12098.5435846921,0.0,1.0
2024-07-02,48.98,48.98,48.5701,48.85,11424,46.621618218054,46.621618218054,46.2314548593856,46.4978777042045,12001.8897109693,0.0,1.0
2024-07-03,49.0443,49.11,48.7801,49.11,6699,46.6828221799042,46.7453587319035,46.4313433817578,46.7453587319035,7037.87282683676,0.0,1.0
2024-07-05,49.3,49.42,49.03,49.17,16289,46.926210252145,47.0404322649291,46.6692107233807,46.8024697382955,17112.9885768539,0.0,1.0
2024-07-08,49.31,49.54,49.115,49.25,18999,46.9357287532104,47.1546542777133,46.7501179824362,46.8786177468183,19960.0755093404,0.0,1.0
2024-07-09,49.54,49.54,49.27,49.38,17473,47.1546542777133,47.1546542777133,46.897654748949,47.0023582606678,18356.8819082428,0.0,1.0
2024-07-10,49.7056,49.75,49.3681,49.49,5875,47.3122806553554,47.3545428000855,46.9910312444,47.1070617723866,6172.1903056674,0.0,1.0
2024-07-11,49.525,49.5743,49.29,49.416,8175,47.1403765261152,47.1873027363674,46.9166917510797,47.036624864503,8588.53714873721,0.0,1.0
2024-07-12,49.65,49.7399,49.52,49.59,6863,47.259357789432,47.3449291140095,47.1356172755826,47.20224678304,7210.16886260348,0.0,1.0
2024-07-15,49.7397,49.9099,49.3401,49.5,9139,47.3447387439882,47.5067436321203,46.964379441417,47.1165802734519,9601.30165165862,0.0,1.0
2024-07-16,49.5836,49.594,49.2701,49.2701,4907,47.1961549423582,47.2060541834661,46.8977499339596,46.8977499339596,5155.2234604102,0.0,1.0
2024-07-17,49.38,49.58,49.21,49.21,12208,47.0023582606678,47.1927282819746,46.8405437425569,46.8405437425569,12825.5488087809,0.0,1.0
2024-07-18,49.2101,49.45,49.13,49.305,7189,46.8406389275676,47.0689877681252,46.7643957340342,46.9309695026777,7552.65976296902,0.0,1.0
2024-07-19,48.7397,49.15,48.4901,49.14,5714,46.3928886374538,46.7834327361649,46.1553068508628,46.7739142350995,6003.04602665252,0.0,1.0
2024-07-22,48.734,48.93,48.65,48.67,9956,46.3874630918466,46.5740257127273,46.3075076828977,46.3265446850284,10459.6300737404,0.0,1.0
2024-07-23,48.5859,48.66,48.32,48.41,8239,46.2464940910688,46.317026183963,45.9933971477413,46.0790636573294,8655.77462610958,0.0,1.0
2024-07-24,48.15,48.44,48.03,48.44,4280,45.8315826296305,46.1076191605254,45.7173606168463,46.1076191605254,4496.5062992777,0.0,1.0
2024-07-25,48.36,48.39,47.7801,47.908,7741,46.0314711520027,46.0600266551987,45.4794932752234,45.6012349038492,8132.58300530577,0.0,1.0
2024-07-26,48.41,48.44,48.1,48.44,43158,46.0790636573294,46.1076191605254,45.7839901243038,46.1076191605254,45341.1726318288,0.0,1.0
2024-07-29,48.265,48.43,48.11,48.43,12280,45.9410453918819,46.0981006594601,45.7935086253691,46.0981006594601,12901.1909708248,0.0,1.0
2024-07-30,48.32,48.34,48.1,48.34,7445,45.9933971477413,46.012434149872,45.7839901243038,46.012434149872,7821.60967245853,0.0,1.0
2024-07-31,48.38,48.52,48.23,48.3,16908,46.0505081541334,46.1837671690482,45.9077306381532,45.9743601456106,17763.3010533148,0.0,1.0
2024-08-01,48.3,48.47,47.96,48.38,40948,45.9743601456106,46.1361746637215,45.6507311093889,46.0505081541334,43019.3784913139,0.0,1.0
2024-08-02,48.0244,48.0991,47.8673,48.0137,6585,45.7120302562498,45.7831334592079,45.5624946045132,45.7018454601098,6918.10607026721,0.0,1.0
2024-08-05,48.02,48.1199,47.71,47.71,6693,45.707842115781,45.8029319414238,45.4127685827553,45.4127685827553,7031.5693133331,0.0,1.0
2024-08-06,47.59,47.98,47.55,47.65,10285,45.2985465699712,45.6697681115196,45.2604725657098,45.3556575763633,10805.2727308578,0.0,1.0
2024-08-07,47.725,48.0999,47.6,47.77,5955,45.4270463343534,45.7838949392931,45.3080650710366,45.4698795891474,6256.23715238287,0.0,1.0
2024-08-08,47.915,48.0499,47.7789,47.83,6997,45.6078978545949,45.7363024339664,45.4783510550956,45.5269905955395,7350.94733085189,0.0,1.0
2024-08-09,47.73,47.73,47.5001,47.72,7165,45.431805584886,45.431805584886,45.2129752453938,45.4222870838207,7527.44570895438,0.0,1.0
2024-08-12,47.84,48.02,47.58,47.6,38496,45.5365090966048,45.707842115781,45.2890280689059,45.3080650710366,40443.3426394847,0.0,1.0
2024-08-13,47.9901,48.24,47.84,47.84,8914,45.6793817975956,45.9172491392186,45.5365090966048,45.5365090966048,9364.91989527137,0.0,1.0
2024-08-14,48.08,48.08,47.88,47.88,21388,45.7649531221731,45.7649531221731,45.5745831008662,45.5745831008662,22469.9244693812,0.0,1.0
2024-08-15,47.9352,48.08,47.7401,47.79,5832,45.6271252267469,45.7649531221731,45.441419270962,45.4889165912781,6127.01512555784,0.0,1.0
2024-08-16,48.1821,48.3413,47.97,48.16,7508,45.8621370180502,46.0136715550105,45.6602496104543,45.8411011306958,7887.79656424697,0.0,1.0
2024-08-19,47.9057,48.2359,47.8018,48.0,8575,45.5990456486041,45.9133465537818,45.5001484225352,45.6888051136503,9008.77138231456,0.0,1.0
2024-08-20,47.97,48.08,47.81,48.08,9620,45.6602496104543,45.7649531221731,45.5079535934088,45.7649531221731,10106.6333175354,0.0,1.0
2024-08-21,48.14,48.37,47.942,48.03,6675,45.8220641285651,46.040989653068,45.6335978074713,45.7173606168463,7012.65877282212,0.0,1.0
2024-08-22,48.155,48.3399,47.97,48.04,17374,45.8363418801631,46.0123389648614,45.6602496104543,45.7268791179117,18252.8739354325,0.0,1.0
2024-08-23,48.2749,48.3799,48.0822,48.19,6312,45.9504687079366,46.0504129691227,45.7670471924074,45.8696566338919,6631.29620585067,0.0,1.0
2024-08-26,48.26,48.29,48.05,48.28,7701,45.9362861413493,45.9648416445453,45.736397618977,45.9553231434799,8090.55958194803,0.0,1.0
2024-08-27,48.07,48.34,47.9,48.34,6416,45.7554346211077,46.012434149872,45.5936201029969,46.012434149872,6740.55710658078,0.0,1.0
2024-08-28,47.96,48.1599,47.89,48.13,6271,45.6507311093889,45.8410059456852,45.5841016019315,45.8125456274998,6588.222196909,0.0,1.0
2024-08-29,47.885,48.0799,47.7801,48.015,4880,45.5793423513989,45.7648579371624,45.4794932752234,45.7030828652483,5126.85764964373,0.0,1.0
2024-08-30,47.6198,47.98,47.585,47.98,7523,45.3269117031459,45.6697681115196,45.2937873194386,45.6697681115196,7903.55534800612,0.0,1.0
2024-09-03,47.09,47.69,47.0354,47.69,7358,44.822621516704,45.3937315806247,44.7706505008873,45.3937315806247,7730.20872665546,0.0,1.0
2024-09-04,47.19,47.35,47.09,47.135,9917,44.9178065273575,45.070102544403,44.822621516704,44.8654547714981,10418.6572359666,0.0,1.0
2024-09-05,47.4501,47.59,47.35,47.46,714142,45.1653827400671,45.2985465699712,45.070102544403,45.1748060561218,750267.290088499,0.0,1.0
2024-09-06,47.48,47.63,47.18,47.63,331496,45.1938430582524,45.3366205742326,44.9082880262921,45.3366205742326,348264.918734898,0.0,1.0
2024-09-09,47.495,47.68,47.45,47.48,204734,45.2081208098505,45.3842130795593,45.1652875550564,45.1938430582524,215090.588943065,0.0,1.0
2024-09-10,47.845,48.03,47.56,47.56,256512,45.5412683471375,45.7173606168463,45.2699910667752,45.2699910667752,269487.809308486,0.0,1.0
2024-09-11,47.84,47.87,47.4139,47.555,134400,45.5365090966048,45.5650645998008,45.1309257662105,45.2652318162425,141198.702481991,0.0,1.0
2024-09-12,47.6,47.86,47.49,47.76,126758,45.3080650710366,45.5555460987355,45.2033615593178,45.4603610880821,133170.127449496,0.0,1.0
2024-09-13,48.05,48.13,47.63,47.88,271684,45.736397618977,45.8125456274998,45.3366205742326,45.5745831008662,285427.293788076,0.0,1.0
2024-09-16,48.17,48.2,47.91,47.91,245566,45.8506196317612,45.8791751349572,45.6031386040622,45.6031386040622,257988.099506642,0.0,1.0
2024-09-17,47.91,48.04,47.7,47.87,137899,45.6031386040622,45.7268791179117,45.40325008169,45.5650645998008,144874.701440209,0.0,1.0
2024-09-18,47.5496,47.98,47.48,47.72,148221,45.2600918256672,45.6697681115196,45.1938430582524,45.4222870838207,155718.845837673,0.0,1.0
2024-09-19,47.98,48.0099,47.731,47.79,22712,45.6697681115196,45.698228429705,45.4327574349926,45.4889165912781,23860.8997825223,0.0,1.0
2024-09-20,47.7653,47.81,47.5201,47.605,10997,45.4654058936467,45.5079535934088,45.2320122475245,45.3128243215692,11553.2896666254,0.0,1.0
2024-09-23,47.6338,47.71,47.4501,47.485,13701,45.3402376046374,45.4127685827553,45.1653827400671,45.1986023087851,14394.0730856084,0.0,1.0
2024-09-24,47.6702,47.7999,47.33,47.43,10354,45.3748849485153,45.4983399073328,45.0510655422723,45.1462505529257,10877.7631361498,0.0,1.0
2024-09-25,47.3867,47.6,47.29,47.5,8367,45.1050354433128,45.3080650710366,45.0129915380109,45.2128800603831,8790.24958085433,0.0,1.0
2024-09-26,47.625,47.72,47.4,47.4,6255,45.5491687030217,45.64002793718,45.3339757800153,45.3339757800153,6540.06172850829,0.2283,1.0
2024-09-27,47.71,47.76,47.49,47.75,65789,45.6304638072686,45.6782844568256,45.4200529492179,45.6687203269142,68787.2295854247,0.0,1.0
2024-09-30,47.5,47.66,47.262,47.56,19661,45.4296170791293,45.5826431577116,45.2019907872381,45.4870018585977,20557.0189678979,0.0,1.0
2024-10-01,47.32,47.69,47.0901,47.69,26339,45.2574627407242,45.6113355474458,45.0375833940612,45.6113355474458,27539.358252147,0.0,1.0
2024-10-02,47.03,47.1,46.77,47.1,18872,44.9801029732937,45.0470518826735,44.7314355955974,45.0470518826735,19732.0615412324,0.0,1.0
2024-10-03,46.81,47.01,46.6,47.01,10635,44.769692115243,44.9609747134709,44.5688453871037,44.9609747134709,11119.6732985908,0.0,1.0
2024-10-04,46.7765,47.0,46.68,46.71,13454,44.7376522800398,44.9514105835595,44.6453584263948,44.674050816129,14067.1447634453,0.0,1.0
2024-10-07,46.6347,46.8199,46.48,46.54,16747,44.6020329178962,44.7791606038553,44.4540758281669,44.5114606076353,17510.2180283499,0.0,1.0
2024-10-08,46.745,46.92,46.47,46.88,71383,44.7075252708189,44.8748975442683,44.4445116982555,44.8366410246227,74636.1672847494,0.0,1.0
2024-10-09,46.755,46.8799,46.6,46.6,7962,44.7170894007303,44.8365453833236,44.5688453871037,44.5688453871037,8324.85555273909,0.0,1.0
2024-10-10,46.8373,46.8453,46.58,46.58,17984,44.7958021899011,44.8034534938302,44.5497171272809,44.5497171272809,18803.5923462019,0.0,1.0
2024-10-11,47.073,47.14,46.9,46.9,7127,45.0212287319127,45.085308402319,44.8557692844455,44.8557692844455,7451.80174885349,0.0,1.0
2024-10-14,47.34,47.5,47.03,47.2135,27459,45.2765910005469,45.4296170791293,44.9801029732937,45.1556047571678,28710.4004801134,0.0,1.0
2024-10-15,47.3904,47.55,47.29,47.49,6088,45.3247942153004,45.4774377286862,45.22877035099,45.4200529492179,6365.45096773117,0.0,1.0
2024-10-16,47.4998,47.535,47.3417,47.3417,12541,45.429425796531,45.4630915338192,45.2782169026319,45.2782169026319,13112.5362329692,0.0,1.0
2024-10-17,47.63,47.64,47.42,47.53,14847,45.5539507679774,45.5635148978888,45.3531040398381,45.4583094688635,15523.6285344784,0.0,1.0
2024-10-18,47.75,47.85,47.425,47.48,7825,45.6687203269142,45.7643616260281,45.3578861047938,45.4104888193065,8181.61199449678,0.0,1.0
2024-10-21,47.2837,47.58,47.14,47.58,7828,45.2227449491458,45.5061301184204,45.085308402319,45.5061301184204,8184.74871475026,0.0,1.0
2024-10-22,47.19,47.2,46.9401,47.1226,20094,45.133129051876,45.1426931817874,44.8941214453902,45.0686668162732,21009.7522578171,0.0,1.0
2024-10-23,46.7401,47.0,46.5521,46.84,9452,44.7028388471623,44.9514105835595,44.5230332048281,44.7983845049772,9882.75994530142,0.0,1.0
2024-10-24,46.6256,46.7688,46.62,46.7688,29781,44.5933295596768,44.730287900008,44.5879736469265,44.730287900008,31138.2219563078,0.0,1.0
2024-10-25,46.8197,46.9999,46.8197,46.97,9834,44.778969321257,44.9513149422604,44.778969321257,44.9227181938253,10282.1689909114,0.0,1.0
2024-10-28,47.4385,47.53,47.2008,47.22,8950,45.3707976801742,45.4583094688635,45.1434583121803,45.1618214416102,9357.88208955223,0.0,1.0
2024-10-29,47.42,47.5399,47.0801,47.0801,6094,45.3531040398381,45.4677779574757,45.0280192641498,45.0280192641498,6371.72440823814,0.0,1.0
2024-10-30,47.3042,47.59,47.13,47.13,13122,45.2423514154641,45.5156942483318,45.0757442724076,45.0757442724076,13720.0143887268,0.0,1.0
2024-10-31,46.8745,47.18,46.718788,46.85,9857,44.8313807531715,45.1235649219646,44.6824557734952,44.8079486348886,10306.2171795214,0.0,1.0
2024-11-01,47.0,47.21,46.829,47.1,77874,44.9514105835595,45.1522573116988,44.7878639620746,45.0470518826735,81422.9843398649,0.0,1.0
2024-11-04,46.8505,46.9999,46.73,46.79,8123,44.8084268413841,44.9513149422604,44.6931790759518,44.7505638554202,8493.19287300925,0.0,1.0
2024-11-05,47.085,47.2,46.87,47.021,6826,45.0327056878064,45.1426931817874,44.8270768947113,44.9714952563734,7137.08415008754,0.0,1.0
2024-11-06,47.21,47.28,46.82,47.11,21352,45.1522573116988,45.2192062210786,44.7792562451544,45.0566160125848,22325.0836174435,0.0,1.0
2024-11-07,47.4564,47.59,47.14,47.14,24326,45.3879174727156,45.5156942483318,45.085308402319,45.085308402319,25434.6189620612,0.0,1.0
2024-11-08,47.305,47.4205,47.1001,47.25,9206,45.2431165458571,45.3535822463337,45.0471475239726,45.1905138313444,9625.54888451595,0.0,1.0
2024-11-11,47.4,47.5299,47.22,47.5,11041,45.3339757800153,45.4582138275643,45.1618214416102,45.4296170791293,11544.1761062286,0.0,1.0
2024-11-12,47.75,47.75,47.3408,47.44,53635,45.6687203269142,45.6687203269142,45.2773561309399,45.3722322996609,56079.3302651546,0.0,1.0
2024-11-13,47.5505,47.8088,47.42,47.634999,6911,45.4779159351818,45.7249574107932,45.3531040398381,45.5587318765201,7225.95789060285,0.0,1.0
2024-11-14,48.17,48.17,47.81,47.81,21586,46.0704137831928,46.0704137831928,45.7261051063825,45.7261051063825,22569.747797215,0.0,1.0
2024-11-15,48.17,48.37,47.8804,48.37,11916,46.0704137831928,46.2616963814207,45.7934365809588,46.2616963814207,12459.0528468273,0.0,1.0
2024-11-18,47.7252,47.88,47.64,47.87,11540,45.6450012847339,45.7930540157623,45.5635148978888,45.7834898858509,12065.9172417243,0.0,1.0
2024-11-19,47.91,47.91,47.388843,47.41,17210,45.8217464054965,45.8217464054965,45.3233050802732,45.3435399099267,17994.3185208038,0.0,1.0
2024-11-20,47.87,47.87,47.52,47.7799,11823,45.7834898858509,45.7834898858509,45.4487453389521,45.6973170753492,12361.8145189694,0.0,1.0
2024-11-21,47.9635,48.005,47.615,47.7293,5512,45.8729145005225,45.9126056396548,45.5396045731103,45.6489225779976,5763.20067906278,0.0,1.0
2024-11-22,48.33,48.5583,48.04,48.04,13450,46.2234398617751,46.4417889476523,45.9460800943446,45.9460800943446,14062.962469774,0.0,1.0
2024-11-25,48.28,48.28,47.91,48.13,19325,46.1756192122181,46.1756192122181,45.8217464054965,46.0321572635472,20205.706299508,0.0,1.0
2024-11-26,48.427,48.64,48.13,48.18,11121,46.3162119219156,46.5199278890284,46.0321572635472,46.0799779131042,11627.8219796548,0.0,1.0
2024-11-27,48.84,48.8899,48.6186,48.74,14257,46.7112104872563,46.7589354955142,46.499460651018,46.6155691881423,14906.7402179605,0.0,1.0
2024-11-29,48.69,48.82,48.57,48.74,3218,46.5677485385853,46.6920822274335,46.4529789796486,46.6155691881423,3364.6552585675,0.0,1.0
2024-12-02,48.915,49.12,48.67,49.03,16126,46.7829414615918,46.9790061247754,46.5486202787626,46.8929289555728,16860.9169358792,0.0,1.0
2024-12-03,49.06,49.06,48.7,48.91,8328,46.921621345307,46.921621345307,46.5773126684968,46.7781593966361,8707.5354236638,0.0,1.0
2024-12-04,49.22,49.34,49.0047,49.09,512448,47.0746474238893,47.1894169828261,46.868731706897,46.9503137350412,535802.006818644,0.0,1.0
2024-12-05,49.0825,49.2383,49.02,49.2,8913,46.9431406376076,47.0921497816272,46.8833648256614,47.0555191640665,9319.19587309264,0.0,1.0
2024-12-06,49.29,49.62,49.2001,49.62,522364,47.1415963332691,47.4572126203451,47.0556148053656,47.4572126203451,546169.912829817,0.0,1.0
2024-12-09,49.27,49.46,48.98,49.1465,27276,47.1224680734463,47.3041865417628,46.8451083060158,47.0043510690406,28519.060544651,0.0,1.0
2024-12-10,49.37,49.69,49.186,49.186,26983,47.2181093725603,47.5241615297249,47.0421293821906,47.0421293821906,28212.7075332277,0.0,1.0
2024-12-11,48.92,49.23,48.8,48.9849,16498,46.7877235265475,47.0842115538007,46.6729539676107,46.8497947296724,17249.8702473109,0.0,1.0
2024-12-12,48.895,49.25,48.76,49.25,18108,46.763813201769,47.1033398136235,46.6346974479651,47.1033398136235,18933.2434500125,0.0,1.0
2024-12-13,49.01,49.3,48.81,48.81,44485,46.87380069575,47.1511604631805,46.6825180975221,46.6825180975221,46512.333492037,0.0,1.0
2024-12-16,49.57,49.57,49.0754,49.2692,12178,47.4093919707882,47.4093919707882,46.9363501053705,47.1217029430534,12732.993082298,0.0,1.0
2024-12-17,48.1199,48.95,47.8416,48.3,11334,47.303517052669,48.1195339085939,47.0299385789864,47.4805615482142,11529.6066884994,1.3394,1.0
2024-12-18,48.1216,48.6496,48.1216,48.135,11272,47.30518821115,47.8242303746584,47.30518821115,47.3183608721178,11466.536667793,0.0,1.0
2024-12-19,47.8,48.395,47.62,48.3093,74277,46.9890443479221,47.5739498162697,46.812098155817,47.4897037681397,75558.9020647321,0.0,1.0
2024-12-20,47.64,47.7099,47.41,47.6985,29472,46.8317588438287,46.9004729484295,46.6056609316943,46.8892663562629,29980.6395203331,0.0,1.0
2024-12-23,47.7,47.96,47.4601,47.49,13936,46.8907409078637,47.1463298520156,46.6549109551636,46.6843036837411,14176.5130413736,0.0,1.0
2024-12-24,47.66,48.01,47.66,47.75,28117,46.8514195318404,47.1954815720448,46.8514195318404,46.9398926278929,28602.2543903775,0.0,1.0
2024-12-26,47.7357,48.14,47.66,48.14,11883,46.9258352359646,47.3232760441208,46.8514195318404,47.3232760441208,12088.0815492711,0.0,1.0
2024-12-27,47.77,47.78,47.3908,47.6268,8002,46.9595533159046,46.9693836599105,46.5867866712031,46.818782789741,8140.10170472671,0.0,1.0
2024-12-30,47.385,47.7,47.015,47.7,33195,46.5810850716797,46.8907409078637,46.2173623434636,46.8907409078637,33767.8925379159,0.0,1.0
2024-12-31,47.58,47.86,47.38,47.73,28667,46.7727767797936,47.0480264119572,46.5761698996768,46.9202319398813,29161.7465095477,0.0,1.0
2025-01-02,47.725,47.93,47.502,47.7,16350,46.9153167678783,47.1168388199981,46.6961000965481,46.8907409078637,16632.1748153314,0.0,1.0
2025-01-03,48.39,48.43,47.9121,48.2,56764,47.5690346442668,47.6083560202902,47.0992425042276,47.3822581081558,57743.6557319554,0.0,1.0
2025-01-06,47.825,48.23,47.7791,48.23,12405,47.0136202079368,47.4117491401733,46.9684989289499,47.4117491401733,12619.0904332835,0.0,1.0
2025-01-07,48.1,48.18,47.85,48.18,21139,47.2839546680974,47.3625974201441,47.0381960679514,47.3625974201441,21503.8252857058,0.0,1.0
2025-01-08,47.89,48.06,47.77,48.045,15972,47.0775174439747,47.244633292074,46.9595533159046,47.2298877760653,16247.6511407017,0.0,1.0
2025-01-10,48.12,48.12,47.835,48.07,22118,47.3036153561091,47.3036153561091,47.0234505519426,47.2544636360799,22499.7212578287,0.0,1.0
2025-01-13,47.88,48.17,47.76,47.76,17064,47.0676870999689,47.3527670761383,46.9497229718988,46.9497229718988,17358.4973118541,0.0,1.0
2025-01-14,47.75,47.88,47.535,47.86,19836,46.9398926278929,47.0676870999689,46.7285402317673,47.0480264119572,20178.3375924718,0.0,1.0
2025-01-15,48.03,48.03,47.6882,47.71,20240,47.2151422600565,47.2151422600565,46.8791411019368,46.9005712518696,20589.3099854622,0.0,1.0
2025-01-16,47.85,47.89,47.62,47.8548,10179,47.0381960679514,47.0775174439747,46.812098155817,47.0429146330742,10354.6732382421,0.0,1.0
2025-01-17,48.1003,48.2446,47.884,48.19,12222,47.2842495784176,47.4261014424219,47.0716192375712,47.37242776415,12432.9321463596,0.0,1.0
2025-01-21,47.7115,48.04,47.65,48.04,12920,46.9020458034705,47.2249726040623,46.8415891878345,47.2249726040623,13142.9785085065,0.0,1.0
2025-01-22,47.9828,48.2,47.69,47.69,57651,47.1687430363489,47.3822581081558,46.8809105638579,46.8809105638579,58645.9639314171,0.0,1.0
2025-01-23,47.88,48.0023,47.6666,47.86,16116,47.0676870999689,47.1879122071603,46.8579075588842,47.0480264119572,16394.1363500844,0.0,1.0
2025-01-24,47.9904,48.1699,47.7538,47.86,37431,47.1762140977934,47.3526687726982,46.9436281586152,47.0480264119572,38076.9991139247,0.0,1.0
2025-01-27,47.91,47.93,47.59,47.59,19912,47.0971781319864,47.1168388199981,46.7826071237995,46.7826071237995,20255.6492307571,0.0,1.0
2025-01-28,48.26,48.26,47.9363,48.01,14659,47.4412401721909,47.4412401721909,47.1230319367218,47.1954815720448,14911.9908634827,0.0,1.0
2025-01-29,48.21,48.35,47.9017,48.11,16558,47.3920884521617,47.5297132682434,47.0890189464616,47.2937850121032,16843.7645622175,0.0,1.0
2025-01-30,48.241,48.29,47.9601,48.16,17843,47.4225625185798,47.4707312042084,47.1464281554557,47.3429367321324,18150.9416042787,0.0,1.0
2025-01-31,48.3614,48.4612,48.063,48.3288,14595,47.5409198604101,47.6390266935884,47.2475823952758,47.508872938951,14846.8863259793,0.0,1.0
2025-02-03,48.1613,48.49,48.0001,48.35,14089,47.3442146768532,47.6673380843252,47.185749531479,47.5297132682434,14332.1535763427,0.0,1.0
2025-02-04,47.78,48.15,47.5611,48.15,9940,46.9693836599105,47.3331063881266,46.7541974296226,47.3331063881266,10111.5484810027,0.0,1.0
2025-02-05,47.78,47.78,47.41,47.47,26666,46.9693836599105,46.9693836599105,46.6056609316943,46.6646429957294,27126.2124541667,0.0,1.0
2025-02-06,47.61,47.8058,47.31,47.79,28020,46.8022678118112,46.9947459474455,46.5073574916359,46.9792140039163,28503.5803257238,0.0,1.0
2025-02-07,47.705,47.79,47.4457,47.4457,14398,46.8956560798667,46.9792140039163,46.6407552597952,46.6407552597952,14646.4864214765,0.0,1.0
2025-02-10,48.29,48.36,47.73,47.73,42484,47.4707312042084,47.5395436122493,46.9202319398813,46.9202319398813,43217.2058015008,0.0,1.0
2025-02-11,48.26,48.26,47.9401,48.17,26330,47.4412401721909,47.4412401721909,47.126767467444,47.3527670761383,26784.4136322737,0.0,1.0
2025-02-12,48.2252,48.31,48.13,48.13,10781,47.4070305750505,47.4903918922201,47.3134457001149,47.3134457001149,10967.0627941338,0.0,1.0
2025-02-13,47.9094,48.06,47.8125,47.99,13017,47.0965883113461,47.244633292074,47.0013322779294,47.1758208840331,13241.6525731601,0.0,1.0
2025-02-14,47.3203,47.67,47.22,47.67,11226,46.5174827459619,46.8612498758462,46.4188843955833,46.8612498758462,11419.7427814624,0.0,1.0
2025-02-18,47.499,48.62,45.11,46.82,177544,46.6931509933463,47.7951325564011,44.3446818103508,46.0256706353497,180608.125101724,0.0,1.0
2025-02-19,47.3763,47.64,47.27,47.48,10695,46.5725326723946,46.8317588438287,46.4680361156126,46.6744733397352,10879.5785718636,0.0,1.0
2025-02-20,47.0502,47.3399,46.96,47.23,14798,46.2519651543642,46.5367502202134,46.1632954514315,46.4287147395892,15053.389780873,0.0,1.0
2025-02-21,46.6105,47.12,46.3913,47.12,19961,45.8197249284273,46.3205809555249,45.6042437878193,46.3205809555249,20305.4948922832,0.0,1.0
2025-02-24,47.041,47.08,46.717,46.717,24642,46.2429212378788,46.2812595795016,45.9244180920895,45.9244180920895,25067.2814556205,0.0,1.0
2025-02-25,46.552,46.8,46.3087,46.6,41261,45.7622174159931,46.006009947338,45.523045146331,45.8094030672212,41973.0987801461,0.0,1.0
2025-02-26,46.52,47.11,46.475,46.54,67060,45.7307603151744,46.3107506115191,45.6865237671482,45.7504210031861,68217.348202821,0.0,1.0
2025-02-27,46.8733,47.04,46.6924,47.0167,28694,46.0780663689008,46.2419382034782,45.9002354458352,46.2190335019446,29189.212486307,0.0,1.0
2025-02-28,47.0307,47.0595,46.72,47.0,19574,46.2327959835528,46.2611073742896,45.9273671952913,46.2026168274548,19911.815892067,0.0,1.0
2025-03-03,46.85,46.94,46.73,46.73,8990,46.0551616673672,46.1436347634198,45.9371975392971,45.9371975392971,9145.15300243603,0.0,1.0
2025-03-04,46.935,47.0298,46.69,46.86,63525,46.1387195914169,46.2319112525922,45.8978761632737,46.0649920113731,64621.3397641544,0.0,1.0
2025-03-05,46.7386,46.9399,46.69,46.84,21460,45.9456516351421,46.1435364599797,45.8978761632737,46.0453313233614,21830.3652316215,0.0,1.0
2025-03-06,46.3559,46.522,46.2081,46.3321,14031,45.5694443700386,45.7327263839756,45.4241518856322,45.5460481513047,14273.1525892302,0.0,1.0
2025-03-07,46.4406,46.615,46.2,46.2,28653,45.6527073837681,45.8241485832299,45.4161893069875,45.4161893069875,29147.5048919688,0.0,1.0
2025-03-10,46.23,46.3,46.01,46.05,35167,45.445680339005,45.5144927470459,45.2294127708765,45.2687341468999,35773.9260997406,0.0,1.0
2025-03-11,46.1319,46.2468,45.9101,46.04,18752,45.3492446643077,45.4621953169349,45.1312076342582,45.2589038028941,19075.6294885073,0.0,1.0
2025-03-12,46.075,46.2995,45.93,46.2289,9928,45.2933100069145,45.5140012298456,45.1507700188298,45.4445990011644,10099.3413802208,0.0,1.0
2025-03-13,45.94,46.1964,45.8006,46.0812,20464,45.1606003628356,45.4126503831454,45.0235653673942,45.2994048201981,20817.1758667243,0.0,1.0
2025-03-14,46.015,46.1,45.7201,45.75,14652,45.2343279428794,45.3178858669291,44.9444310981472,44.9738238267246,14904.8700546933,0.0,1.0
2025-03-17,45.87,45.96,45.77,45.85,12291,45.0917879547947,45.1802610508473,44.9934845147363,45.0721272667831,12503.1229758555,0.0,1.0
2025-03-18,46.0057,46.1,45.9001,46.0,14881,45.225185722954,45.3178858669291,45.1213772902523,45.2195824268707,15137.8222279478,0.0,1.0
2025-03-19,46.3014,46.4179,46.07,46.07,17078,45.5158689952068,45.6303925028748,45.2883948349116,45.2883948349116,17372.738929433,0.0,1.0
2025-03-20,46.4399,46.6274,46.2449,46.42,16480,45.6520192596877,45.8363382097972,45.4603275515737,45.632456875116,16764.4184071352,0.0,1.0
2025-03-21,46.3813,46.61,46.2222,46.2222,18826,45.5944134438134,45.819233411227,45.4380126706805,45.4380126706805,19150.9066099956,0.0,1.0
2025-03-24,46.4,46.69,46.33,46.53,12658,45.6127961871043,45.8978761632737,45.5439837790635,45.7405906591803,12876.4568081018,0.0,1.0
2025-03-25,46.64,46.7743,46.43,46.43,17158,45.8487244432445,45.980745963243,45.6422872191219,45.6422872191219,17454.1196013123,0.0,1.0
2025-03-26,46.4282,46.63,46.3,46.63,27574,45.6405177572008,45.8388940992387,45.5144927470459,45.8388940992387,28049.8830799968,0.0,1.0
2025-03-27,46.16,46.31,46.01,46.01,23203,45.615548683426,45.7637794525446,45.4673179143074,45.4673179143074,23479.9429342205,0.2428,1.0
2025-03-28,46.145,46.36,46.0343,46.17,47423,45.6007256065141,45.8131897089174,45.4913312989046,45.6254307347006,47989.024426563,0.0,1.0
2025-03-31,46.12,46.4,46.11,46.33,35990,45.5760204783277,45.8527179140157,45.5661384270531,45.7835435550937,36419.5641168209,0.0,1.0
2025-04-01,46.23,46.3899,46.0305,46.36,13052,45.684723042348,45.8427370422284,45.4875761194203,45.8131897089174,13207.7841303903,0.0,1.0
2025-04-02,46.4335,46.56,46.24,46.267,13609,45.8858227857855,46.0108307344089,45.6946050936226,45.7212866320639,13771.4322885751,0.0,1.0
2025-04-03,46.005,46.1049,45.87,46.03,9847,45.4623768886701,45.5610985809031,45.3289691964634,45.4870820168565,9964.53036561089,0.0,1.0
2025-04-04,45.8,46.05,45.65,46.0499,26391,45.2597948375414,45.5068461194057,45.1115640684228,45.5067472988929,26705.9937929153,0.0,1.0
2025-04-07,44.96,45.8,44.96,45.413,75087,44.4297025304773,45.2597948375414,44.4297025304773,44.8773594532154,75983.2123045217,0.0,1.0
2025-04-08,45.3209,45.51,45.0405,45.225,30118,44.7863457609766,44.9732153505788,44.5092530432376,44.6915768892535,30477.4779680582,0.0,1.0
2025-04-09,45.224,45.5399,44.9426,45.1,51577,44.690588684126,45.0027626838898,44.4125077612595,44.5680512483213,52192.6051251257,0.0,1.0
2025-04-10,44.9156,45.1684,44.66,45.1105,17330,44.3858262228182,44.6356444790394,44.1332409922401,44.5784274021596,17536.8448498057,0.0,1.0
2025-04-11,44.9,45.11,44.6209,44.71,66720,44.3704102228299,44.5779332995959,44.0946021717566,44.182651248613,67516.3467039259,0.0,1.0
2025-04-14,44.895,45.1093,44.71,44.9,10763,44.3654691971926,44.5772415560067,44.182651248613,44.3704102228299,10891.463422877,0.0,1.0
2025-04-15,45.03,45.24,44.85,44.88,14189,44.4988768893993,44.7063999661653,44.320999966457,44.3506461202807,14358.3549667567,0.0,1.0
2025-04-16,45.2194,45.4699,45.07,45.13,35522,44.6860429405397,44.9335883249678,44.5384050944976,44.597697402145,35945.9782316675,0.0,1.0
2025-04-17,45.3435,45.59,45.21,45.23,69719,44.8086791968571,45.0522717607754,44.6767538123416,44.6965179148908,70551.1417243857,0.0,1.0
2025-04-21,45.8358,45.9684,45.36,45.36,16679,45.2951725811043,45.4262085810052,44.8249845814602,44.8249845814602,16878.0747403295,0.0,1.0
2025-04-22,45.6267,45.91,45.48,45.91,21083,45.088538888953,45.3684974015617,44.9435691967551,45.3684974015617,21334.6393519015,0.0,1.0
2025-04-23,45.35,45.48,44.9805,45.09,23162,44.8151025301856,44.9435691967551,44.4499607355902,44.5581691970467,23438.453572487,0.0,1.0
2025-04-24,45.2913,45.54,45.1805,45.54,17862,44.7570948892039,45.0028615044025,44.6476017610816,45.0028615044025,18075.1946166895,0.0,1.0
2025-04-25,45.45,45.51,45.25,45.41,15834,44.9139230429314,44.9732153505788,44.7162820174399,44.8743948378331,16022.9891143579,0.0,1.0
2025-04-28,45.5109,45.72,45.39,45.39,13012,44.9741047351935,45.1807384273448,44.8546307352839,44.8546307352839,13167.3067043088,0.0,1.0
2025-04-29,45.485,45.66,45.34,45.575,14894,44.9485102223924,45.1214461196974,44.8052204789111,45.0374486838635,15071.7696014429,0.0,1.0
2025-04-30,45.3862,45.62,45.3229,45.36,12308,44.8508755557996,45.0819179145991,44.7883221712315,44.8249845814602,12454.9040052746,0.0,1.0
2025-05-01,45.1883,45.41,45.08,45.38,21341,44.6553097610758,44.8743948378331,44.5482871457722,44.8447486840093,21595.7187501271,0.0,1.0
2025-05-02,44.92,45.0784,44.69,44.69,10880,44.390174325379,44.5467060175682,44.1628871460638,44.1628871460638,11009.8598941654,0.0,1.0
2025-05-05,45.1476,45.25,44.87,44.89,13986,44.6150898123883,44.7162820174399,44.3407640690061,44.3605281715553,14152.9320293931,0.0,1.0
2025-05-06,45.295,45.43,45.1501,45.2703,9558,44.7607512481755,44.8941589403822,44.6175603252069,44.7363425815273,9672.08096217212,0.0,1.0
2025-05-07,45.21,45.39,45.1,45.39,8973,44.6767538123416,44.8546307352839,44.5680512483213,44.8546307352839,9080.09860573033,0.0,1.0
2025-05-08,45.15,45.4,44.98,45.22,19501,44.6174615046942,44.8645127865585,44.4494666330264,44.6866358636162,19733.7571503786,0.0,1.0
2025-05-09,45.43,45.51,45.21,45.22,11431,44.8941589403822,44.9732153505788,44.6767538123416,44.6866358636162,11567.4364384379,0.0,1.0
2025-05-12,44.82,45.16,44.64,44.73,36197,44.2913538126333,44.6273435559687,44.113476889691,44.2024153511621,36629.0347967927,0.0,1.0
2025-05-13,45.2175,45.38,44.99,45.05,46964,44.6841653507975,44.8447486840093,44.459348684301,44.5186409919485,47524.5459622779,0.0,1.0
2025-05-14,45.1,45.29,44.9401,45.18,16513,44.5680512483213,44.7558102225382,44.4100372484409,44.6471076585179,16710.0934220913,0.0,1.0
2025-05-15,45.0,45.17,44.74,44.9638,14193,44.4692307355756,44.6372256072433,44.2122974024367,44.4334577099616,14362.4027093648,0.0,1.0
2025-05-16,45.1951,45.39,44.7301,44.86,53991,44.6620295559425,44.8546307352839,44.2025141716749,44.3308820177316,54635.4177891436,0.0,1.0
2025-05-19,45.3266,45.4499,45.13,45.13,14171,44.7919785302031,44.9138242224186,44.597697402145,44.597697402145,14340.14012502,0.0,1.0
2025-05-20,45.1986,45.354,45.06,45.1827,95452,44.6654882738886,44.8190553506955,44.528523043223,44.649775812362,96591.2818582604,0.0,1.0
2025-05-21,45.2853,45.38,45.18,45.2301,7496,44.7511656584391,44.8447486840093,44.6471076585179,44.6966167354035,7585.4696476713,0.0,1.0
2025-05-22,44.86,45.45,44.86,45.265887,33867,44.3308820177316,44.9139230429314,44.3308820177316,44.7319816322998,34271.2247275458,0.0,1.0
2025-05-23,45.075,45.29,44.0788,44.94,18486,44.5433461201349,44.7558102225382,43.558896172162,44.4099384279282,18706.6424635608,0.0,1.0
2025-05-27,45.17,45.3264,44.9101,45.1225,20889,44.6372256072433,44.7917808891776,44.3803910946172,44.5902858636891,21138.3238354063,0.0,1.0
2025-05-28,45.14,45.18,44.9005,45.0347,13935,44.6075794534196,44.6471076585179,44.3709043253936,44.5035214534984,14101.3233111392,0.0,1.0
2025-05-29,44.9,45.19,44.81,45.12,26591,44.3704102228299,44.6569897097925,44.2814717613587,44.5878153508705,26908.3809233227,0.0,1.0
2025-05-30,44.9288,45.2,44.8,45.2,12889,44.3988705305006,44.666871761067,44.2715897100841,44.666871761067,13042.8386191082,0.0,1.0
2025-06-02,45.0469,45.15,44.7136,44.75,7871,44.5155775560533,44.6174615046942,44.1862087870718,44.2221794537113,7964.94551718527,0.0,1.0
2025-06-03,44.92,45.19,44.6,44.7,13983,44.390174325379,44.6569897097925,44.0739486845927,44.1727691973384,14149.896222437,0.0,1.0
2025-06-04,45.035,45.2995,44.85,45.0303,6828,44.5038179150366,44.765198171249,44.320999966457,44.4991733509375,6909.4966321104,0.0,1.0
2025-06-05,45.4,45.48,45.03,45.19,12237,44.8645127865585,44.9435691967551,44.4988768893993,44.6569897097925,12383.0565739799,0.0,1.0
2025-06-06,45.24,45.5499,45.0726,45.33,9982,44.7063999661653,45.0126447351643,44.540974427829,44.7953384276365,10101.1416786359,0.0,1.0
2025-06-09,45.5631,45.68,45.33,45.33,10883,45.0256890428468,45.1412102222465,44.7953384276365,44.7953384276365,11012.8957011215,0.0,1.0
2025-06-10,45.81,45.81,45.5064,45.54,7525,45.269676888816,45.269676888816,44.9696578121199,45.0028615044025,7614.81578158037,0.0,1.0
2025-06-11,45.6547,45.85,45.38,45.38,12623,45.1162086325218,45.3092050939142,44.8447486840093,44.8447486840093,12773.6637356663,0.0,1.0
2025-06-12,45.7375,45.86,45.6,45.65,18007,45.1980320170753,45.3190871451888,45.0621538120499,45.1115640684228,18221.9252862349,0.0,1.0
2025-06-13,45.582,45.88,45.39,45.7,10377,45.0443661197557,45.338851247738,44.8546307352839,45.1609743247957,10500.8562611906,0.0,1.0
2025-06-16,45.9935,46.16,45.5,45.63,29934,45.4510125297044,45.615548683426,44.9633332993042,45.0917999658737,30291.2818080833,0.0,1.0
2025-06-17,45.2133,45.775,45.179,45.775,8129,44.6800148892622,45.2350897093549,44.6461194533904,45.2350897093549,8226.02491541088,0.0,1.0
2025-06-18,44.9608,45.28,44.8288,45.105,9616,44.4304930945793,44.7459281712636,44.3000500177549,44.5729922739586,9730.77322999027,0.0,1.0
2025-06-20,44.82,45.0262,44.59,44.71,8736,44.2913538126333,44.495121709915,44.0640666333181,44.182651248613,8840.26985619749,0.0,1.0
2025-06-23,44.9219,45.2272,44.6801,44.905,24055,44.3920519151212,44.6937509405339,44.153103915302,44.3753512484672,24342.1121097562,0.0,1.0
2025-06-24,45.1614,45.18,44.7874,44.99,17619,44.6287270431472,44.6471076585179,44.2591383254782,44.459348684301,17829.2942532445,0.0,1.0
2025-06-25,45.0399,45.19,44.89,45.1,9393,44.5086601201611,44.6569897097925,44.3605281715553,44.5680512483213,9505.11157958598,0.0,1.0
2025-06-26,45.1594,45.42,44.81,44.975,12176,44.9068079660137,45.1659503407118,44.5593622802135,44.723439378545,12244.4876245968,0.2834,1.0
2025-06-27,44.79,45.11,44.71,45.06,107472,44.5394741470824,44.8576842771799,44.459921614558,44.8079639443521,108076.509033399,0.0,1.0
2025-06-30,45.21,45.55,44.9825,45.27,18127,44.9571249428353,45.2952232060639,44.7308974284691,45.0167893422286,18228.9608386224,0.0,1.0
2025-07-01,45.2048,45.48,45.1,45.48,10799,44.9519540282212,45.2256147401051,44.8477402106143,45.2256147401051,10859.7422682343,0.0,1.0
2025-07-02,45.2396,45.59,45.13,45.2001,16123,44.9865593798693,45.3349994723261,44.877572410311,44.9472803169354,16213.6887295807,0.0,1.0
2025-07-03,45.185,45.2976,45.0505,45.11,9192,44.9322647764215,45.0442349659495,44.7985170811149,44.8576842771799,9243.70320674227,0.0,1.0
2025-07-07,45.4029,45.61,45.08,45.33,15456,45.1489459868847,45.3548876054572,44.8278520774832,45.0764537416219,15542.936984705,0.0,1.0
2025-07-08,45.8705,45.95,45.46,45.46,15202,45.6139305394897,45.6929858686858,45.205726606974,45.205726606974,15287.5082842576,0.0,1.0
2025-07-09,45.8829,46.17,45.8001,46.04,12386,45.6262611820309,45.9117553331278,45.5439243108682,45.7824824677757,12455.6688336281,0.0,1.0
2025-07-10,45.58,45.74,45.3723,45.74,11402,45.3250554057605,45.4841604708093,45.1185171431941,45.4841604708093,11466.1340255957,0.0,1.0
2025-07-11,46.0232,46.1731,45.6387,45.645,9330,45.7657764359456,45.9148379937631,45.3834270765003,45.3896918384366,9382.47942981999,0.0,1.0
2025-07-14,45.7794,45.89,45.63,45.63,9471,45.5233400930775,45.6333214692925,45.3747757385883,45.3747757385883,9524.27252731246,0.0,1.0
2025-07-15,45.615,45.89,45.44,45.79,19851,45.35985963874,45.6333214692925,45.1858384738429,45.533880803637,19962.658002289,0.0,1.0
2025-07-16,45.678,45.72,45.38,45.38,8409,45.4225072581029,45.4642723376782,45.1261740744496,45.1261740744496,8456.29898449693,0.0,1.0
2025-07-17,45.94,46.02,45.475,45.5277,37846,45.6830418021202,45.7625943346446,45.2206427068223,45.2730479376227,38058.8763666632,0.0,1.0
2025-07-18,45.59,46.03,45.5123,45.83,19393,45.3349994723261,45.7725384012101,45.2577340751118,45.5736570698992,19502.0818416398,0.0,1.0
2025-07-21,46.225,46.36,45.94,45.953,47032,45.9664476992383,46.1006925978732,45.6830418021202,45.6959690886554,47296.545824576,0.0,1.0
2025-07-22,46.1962,46.32,45.94,46.1105,22380,45.9378087875295,46.060916331611,45.6830418021202,45.8525881370628,22505.8831339091,0.0,1.0
2025-07-23,46.8221,48.1,46.2841,46.2841,12746,46.5602079138671,47.8309601802782,46.0252171326407,46.0252171326407,12817.6937633961,0.0,1.0
2025-07-24,46.46,46.8,45.02,45.02,26470,46.2001332635286,46.5382315267572,44.7681876780899,44.7681876780899,26618.8885859952,0.0,1.0
2025-07-25,46.62,46.74,46.43,46.57,17631,46.3592383285774,46.4785671273639,46.170301063832,46.3095179957496,17730.1709353865,0.0,1.0
2025-07-28,46.4745,46.6,46.34,46.6,19677,46.2145521600487,46.3393501954463,46.0808044647421,46.3393501954463,19787.6792862345,0.0,1.0
2025-07-29,46.8033,46.805,46.41,46.41,19525,46.5415130687238,46.54320356004,46.1504129307009,46.1504129307009,19634.8243158881,0.0,1.0
2025-07-30,46.5539,47.99,46.0,46.71,16716,46.2935080485791,47.7215754480572,45.7427062015135,46.4487349276673,16810.0242388929,0.0,1.0
2025-07-31,46.185,46.7,46.1224,46.56,13833,45.9266714329761,46.4387908611017,45.8644215762758,46.2995739291841,13910.8079263344,0.0,1.0
2025-08-01,45.9656,46.22,45.82,46.22,7389,45.708498612528,45.9614756659555,45.5637130033337,45.9614756659555,7430.56168348767,0.0,1.0
2025-08-04,46.2811,46.42,46.0201,46.1314,17102,46.022233912671,46.1603569972664,45.7626937753102,45.8733712361848,17198.1954135886,0.0,1.0
2025-08-05,46.57,46.6899,46.31,46.49,10015,46.3095179957496,46.4287473538705,46.0509722650454,46.2299654632253,10071.3324211841,0.0,1.0
2025-08-06,46.64,48.9378,46.64,46.81,18107,46.3791264617085,48.6640740771397,46.3791264617085,46.5481755933228,18208.8483425242,0.0,1.0
2025-08-07,46.8409,46.96,46.54,46.96,10515,46.5789027590103,46.6973365918059,46.279685796053,46.6973365918059,10574.1448236396,0.0,1.0
2025-08-08,46.94,47.11,46.8005,47.1,9548,46.6774484586749,46.8464975902891,46.5387287300855,46.8365535237236,9601.70563729059,0.0,1.0
2025-08-11,46.7871,46.95,46.66,46.9,14960,46.5254036808876,46.6873925252404,46.3990145948395,46.6376721924127,15044.1470814692,0.0,1.0
2025-08-12,47.195,47.37,47.023,47.1492,8200,46.9310221560963,47.1050433209933,46.7599842111689,46.8854783312261,8246.12340027052,0.0,1.0
2025-08-13,47.205,47.4,46.9801,47.4,32742,46.9409662226618,47.13487552069,46.7173241656027,47.13487552069,32926.1673623973,0.0,1.0
2025-08-14,47.1574,47.2589,46.9294,47.02,14574,46.8936324658098,46.9945647414501,46.6669077481154,46.7570009911992,14655.9759067735,0.0,1.0
2025-08-15,47.3948,47.47,47.04,47.19,11651,47.1297046060759,47.2044839866488,46.7768891243303,46.9260501228135,11716.5346020185,0.0,1.0
2025-08-18,47.375,47.5595,47.09,47.3,18158,47.1100153542761,47.2934833824105,46.8266094571581,47.0354348550345,18260.1352075747,0.0,1.0
2025-08-19,47.39,47.55,47.3092,47.35,16605,47.1249314541244,47.2840365191732,47.0445833962748,47.0851551878623,16698.3998855478,0.0,1.0
2025-08-20,47.3506,47.5499,47.15,47.3166,20437,47.0857518318562,47.2839370785075,46.8862738565513,47.0519420055333,20551.9541379669,0.0,1.0
2025-08-21,47.455,47.55,47.27,47.31,7376,47.1895678868005,47.2840365191732,47.0056026553379,47.0453789216001,7417.48856102383,0.0,1.0
2025-08-22,48.169,48.2,47.38,47.55,29738,47.8995742395805,47.9304008459337,47.1149873875589,47.2840365191732,29905.2704484445,0.0,1.0
2025-08-25,47.975,48.0881,47.805,48.02,14994,47.7066593482089,47.8191267410652,47.5376102165946,47.7514076477539,15078.3383248361,0.0,1.0
2025-08-26,47.7452,48.0015,47.57,47.88,12281,47.4781446985326,47.7330111246076,47.3039246523043,47.6121907158362,12350.0782291125,0.0,1.0
2025-08-27,47.93,48.0581,47.67,47.69,11347,47.661911048664,47.7892945413686,47.4033653179597,47.4232534510908,11410.8246613256,0.0,1.0
2025-08-28,47.95,48.1477,47.67,47.82,15295,47.681799181795,47.8783933777959,47.4033653179597,47.5525263164429,15381.0313911144,0.0,1.0
2025-08-29,47.601,47.8099,47.43,47.65,7924,47.3347512586575,47.5424828092117,47.1647077203866,47.3834771848286,7968.57095411507,0.0,1.0
2025-09-02,47.97,48.08,47.81,47.99,19039,47.7016873149261,47.8110720471471,47.5425822498774,47.7215754480572,19146.0906607013,0.0,1.0
2025-09-03,47.86,47.9775,47.6674,47.88,12762,47.5923025827051,47.7091453648503,47.4007798606527,47.6121907158362,12833.7837602747,0.0,1.0
2025-09-04,47.87,48.02,47.79,48.02,10093,47.6022466492707,47.7514076477539,47.5226941167463,47.7514076477539,10149.7711559671,0.0,1.0
2025-09-05,47.7459,47.89,47.53,47.7397,22366,47.4788407831922,47.6221347824018,47.2641483860421,47.4726754619216,22491.8043866403,0.0,1.0
2025-09-08,47.72,48.02,47.67,47.89,8735,47.4530856507875,47.7514076477539,47.4033653179597,47.6221347824018,8784.13267089792,0.0,1.0
2025-09-09,47.6812,47.8478,47.5525,47.7541,5739,47.4145026725132,47.5801708214952,47.2865225358146,47.486994917776,5771.28075538445,0.0,1.0
2025-09-10,47.995,48.1397,47.8468,48.13,7336,47.72654748134,47.8704381245435,47.5791764148386,47.8607923799749,7377.26356882739,0.0,1.0
2025-09-11,48.1781,48.19,47.87,47.87,12147,47.9086233401552,47.9204567793682,47.6022466492707,47.6022466492707,12215.3245052544,0.0,1.0
2025-09-12,48.0597,48.27,47.94,48.1,8803,47.7908855920191,48.0000093118925,47.6718551152295,47.8309601802782,8852.51515763188,0.0,1.0
2025-09-15,48.49,48.509,48.002,48.185,9053,48.2187787763346,48.2376725028091,47.7335083279359,47.9154847460854,9103.92135885963,0.0,1.0
2025-09-16,48.0952,48.27,48.035,48.09,11745,47.8261870283268,48.0000093118925,47.7663237476022,47.8210161137127,11811.0633336802,0.0,1.0
2025-09-17,47.995,48.11,47.3901,47.41,16492,47.72654748134,47.8409042468438,47.1250308947901,47.1448195872555,16584.7642825929,0.0,1.0
2025-09-18,48.1532,48.4236,47.835,47.835,11734,47.8838626144069,48.1527501743393,47.5674424162913,47.5674424162913,11800.0014608261,0.0,1.0
2025-09-19,48.3084,48.3599,48.07,48.2591,9477,48.0381945275042,48.0894064703168,47.8011279805816,47.9891702793361,9530.30627614192,0.0,1.0
2025-09-22,48.745,48.76,48.28,48.49,13478,48.472352473756,48.4872685736043,48.0099533784581,48.2187787763346,13553.811120591,0.0,1.0
2025-09-23,48.5798,48.95,48.421,48.95,12628,48.3080764940932,48.6762058383497,48.1501647170323,48.6762058383497,12699.0300364166,0.0,1.0
2025-09-24,48.56,48.7264,48.3736,48.47,17545,48.2883872422934,48.4538565099441,48.1030298415116,48.1988906432035,17643.6872021642,0.0,1.0
2025-09-25,48.055,48.2097,47.9001,47.98,9611,48.055,48.2097,47.9001,47.98,9611,0.2703,1.0
2025-09-26,48.563,48.6795,48.06,48.06,7765,48.563,48.6795,48.06,48.06,7765,0.0,1.0
2025-09-29,48.46,48.68,48.293,48.68,21905,48.46,48.68,48.293,48.68,21905,0.0,1.0
2025-09-30,48.6999,48.82,48.3479,48.38,14182,48.6999,48.82,48.3479,48.38,14182,0.0,1.0
2025-10-01,48.765,49.13,48.51,48.51,21759,48.765,49.13,48.51,48.51,21759,0.0,1.0
2025-10-02,48.459,48.7069,48.1569,48.52,22226,48.459,48.7069,48.1569,48.52,22226,0.0,1.0
2025-10-03,48.92,49.23,48.5336,48.5336,21173,48.92,49.23,48.5336,48.5336,21173,0.0,1.0
2025-10-06,49.135,49.31,48.65,48.65,26602,49.135,49.31,48.65,48.65,26602,0.0,1.0
2025-10-07,48.79,49.1589,48.79,49.06,14906,48.79,49.1589,48.79,49.06,14906,0.0,1.0
2025-10-08,49.28,49.48,49.0371,49.26,18210,49.28,49.48,49.0371,49.26,18210,0.0,1.0
2025-10-09,49.2247,50.233,49.1506,49.3,9594,49.2247,50.233,49.1506,49.3,9594,0.0,1.0
2025-10-10,48.7,49.262,48.59,49.262,7922,48.7,49.262,48.59,49.262,7922,0.0,1.0
2025-10-13,49.48,49.6467,49.11,49.11,7074,49.48,49.6467,49.11,49.11,7074,0.0,1.0
2025-10-14,49.3375,49.825,48.87,49.03,12233,49.3375,49.825,48.87,49.03,12233,0.0,1.0
2025-10-15,49.609,49.65,49.2732,49.65,11621,49.609,49.65,49.2732,49.65,11621,0.0,1.0
2025-10-16,49.555,49.8138,49.4435,49.51,8773,49.555,49.8138,49.4435,49.51,8773,0.0,1.0
2025-10-17,49.335,49.55,49.1641,49.41,10743,49.335,49.55,49.1641,49.41,10743,0.0,1.0
2025-10-20,49.4802,49.59,49.292,49.292,11025,49.4802,49.59,49.292,49.292,11025,0.0,1.0
2025-10-21,49.3447,49.535,49.1786,49.49,9221,49.3447,49.535,49.1786,49.49,9221,0.0,1.0
2025-10-22,49.295,49.45,49.16,49.21,11038,49.295,49.45,49.16,49.21,11038,0.0,1.0
2025-10-23,49.31,49.69,49.1936,49.43,24946,49.31,49.69,49.1936,49.43,24946,0.0,1.0
2025-10-24,49.105,49.36,48.96,49.25,11689,49.105,49.36,48.96,49.25,11689,0.0,1.0
2025-10-27,48.887,48.94,48.65,48.91,15081,48.887,48.94,48.65,48.91,15081,0.0,1.0
2025-10-28,48.53,48.73,48.43,48.7,15640,48.53,48.73,48.43,48.7,15640,0.0,1.0
2025-10-29,48.4241,48.77,48.2701,48.59,21862,48.4241,48.77,48.2701,48.59,21862,0.0,1.0
2025-10-30,48.5617,48.77,48.3538,48.3538,93643,48.5617,48.77,48.3538,48.3538,93643,0.0,1.0
2025-10-31,48.3413,48.82,48.3401,48.82,22643,48.3413,48.82,48.3401,48.82,22643,0.0,1.0
2025-11-03,48.31,48.65,48.28,48.63,10988,48.31,48.65,48.28,48.63,10988,0.0,1.0
2025-11-04,48.06,48.46,48.05,48.34,15235,48.06,48.46,48.05,48.34,15235,0.0,1.0
2025-11-05,48.2749,48.39,48.13,48.39,14077,48.2749,48.39,48.13,48.39,14077,0.0,1.0
2025-11-06,48.3263,48.51,48.12,48.375,14262,48.3263,48.51,48.12,48.375,14262,0.0,1.0
2025-11-07,48.4615,48.56,48.14,48.24,23746,48.4615,48.56,48.14,48.24,23746,0.0,1.0
2025-11-10,49.0266,49.08,48.5,48.5,13781,49.0266,49.08,48.5,48.5,13781,0.0,1.0
2025-11-11,49.1439,49.47,48.9,49.075,16568,49.1439,49.47,48.9,49.075,16568,0.0,1.0
2025-11-12,49.1352,49.39,49.0,49.39,13947,49.1352,49.39,49.0,49.39,13947,0.0,1.0
2025-11-13,48.8456,49.24,48.69,49.13,23465,48.8456,49.24,48.69,49.13,23465,0.0,1.0
2025-11-14,48.6816,48.88,48.38,48.43,16237,48.6816,48.88,48.38,48.43,16237,0.0,1.0
2025-11-17,48.4793,48.72,48.3501,48.36,15818,48.4793,48.72,48.3501,48.36,15818,0.0,1.0
2025-11-18,48.5211,48.7,48.05,48.2792,15472,48.5211,48.7,48.05,48.2792,15472,0.0,1.0
2025-11-19,48.8125,48.88,48.4387,48.66,16277,48.8125,48.88,48.4387,48.66,16277,0.0,1.0
2025-11-20,48.4638,49.87,48.3124,48.7,182566,48.4638,49.87,48.3124,48.7,182566,0.0,1.0
2025-11-21,48.26,48.405,47.9797,48.29,60990,48.26,48.405,47.9797,48.29,60990,0.0,1.0
2025-11-24,48.4872,52.44,48.06,48.06,45975,48.4872,52.44,48.06,48.06,45975,0.0,1.0
2025-11-25,48.37,48.6999,48.22,48.64,13236,48.37,48.6999,48.22,48.64,13236,0.0,1.0
2025-11-26,48.65,48.79,48.45,48.64,14262,48.65,48.79,48.45,48.64,14262,0.0,1.0