date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2013-05-17,50.02,50.03,50.02,50.03,7200,27.7725887914625,27.7781410883021,27.7725887914625,27.7781410883021,12967.6063943564,0.0,1.0
2013-05-20,50.03,50.03,50.029,50.03,5600,27.7781410883021,27.7781410883021,27.7775858586181,27.7781410883021,10085.9160844994,0.0,1.0
2013-05-21,50.04,50.09,50.0305,50.09,3900,27.879748120466,27.9076055826167,27.8744552026573,27.9076055826167,6999.91976816819,0.173,1.0
2013-05-22,49.97,50.12,49.88,50.12,6800,27.8407476734549,27.9243200599072,27.7906042415836,27.9243200599072,12204.9883137292,0.0,1.0
2013-05-23,50.0099,50.08,49.9772,50.08,16200,27.8629779282512,27.9020340901866,27.8447591480046,27.9020340901866,29076.5898062372,0.0,1.0
2013-05-24,50.04,50.04,50.039,50.039,5200,27.879748120466,27.879748120466,27.879190971223,27.879190971223,9333.22635755759,0.0,1.0
2013-05-28,50.0,50.03,49.9101,50.03,12400,27.8574621507454,27.8741766280358,27.8073744337983,27.8741766280358,22256.1551603296,0.0,1.0
2013-05-29,50.02,50.07,49.95,49.95,18600,27.8686051356057,27.8964625977564,27.8296046885946,27.8296046885946,33384.2327404945,0.0,1.0
2013-05-30,50.0,50.0,49.95,50.0,21200,27.8574621507454,27.8574621507454,27.8296046885946,27.8574621507454,38050.8459192733,0.0,1.0
2013-05-31,50.26,50.26,49.983,50.07,22300,28.0023209539292,28.0023209539292,27.8479906136141,27.8964625977564,40025.1822641413,0.0,1.0
2013-06-03,50.099,50.18,49.89,50.18,31400,27.9126199258038,27.9577490144881,27.7961757340137,27.9577490144881,56358.3283898672,0.0,1.0
2013-06-04,50.06,50.07,50.038,50.05,6600,27.8908911053263,27.8964625977564,27.8786338219799,27.8853196128961,11846.0180692077,0.0,1.0
2013-06-05,50.0268,50.03,50.0101,50.0255,5200,27.8723937504582,27.8741766280358,27.8630893580998,27.8716694564423,9333.22635755759,0.0,1.0
2013-06-06,49.96,50.01,49.96,50.01,4100,27.8351761810248,27.8630336431755,27.8351761810248,27.8630336431755,7358.89001268964,0.0,1.0
2013-06-07,49.8,49.97,49.78,49.97,7000,27.7460323021424,27.8407476734549,27.7348893172821,27.8407476734549,12563.9585582506,0.0,1.0
2013-06-10,49.93,49.93,49.919,49.919,3100,27.8184617037343,27.8184617037343,27.8123330620612,27.8123330620612,5564.03879008242,0.0,1.0
2013-06-11,49.9727,49.99,49.9727,49.99,300,27.8422519764111,27.8518906583152,27.8422519764111,27.8518906583152,538.455366782169,0.0,1.0
2013-06-12,49.65,49.93,49.65,49.8499,53600,27.6624599156902,27.8184617037343,27.6624599156902,27.7738340493688,96204.0255317474,0.0,1.0
2013-06-13,49.71,50.09,49.71,50.09,20200,27.695888870271,27.9076055826167,27.695888870271,27.9076055826167,36255.9946966661,0.0,1.0
2013-06-14,49.7704,49.99,49.5781,49.99,5100,27.7295406845491,27.8518906583152,27.6224008851174,27.8518906583152,9153.74123529689,0.0,1.0
2013-06-17,49.8276,49.87,49.7,49.87,9800,27.7614096212496,27.7850327491534,27.6903173778409,27.7850327491534,17589.5419815509,0.0,1.0
2013-06-18,49.86,49.9,49.6346,49.88,19400,27.7794612567233,27.8017472264439,27.6538798173477,27.7906042415836,34820.1137185803,0.0,1.0
2013-06-19,49.87,49.94,49.85,49.92,14000,27.7850327491534,27.8240331961645,27.7738897642931,27.8128902113042,25127.9171165013,0.0,1.0
2013-06-20,49.74,50.58,49.53,50.58,42000,27.7126033475615,28.180608711694,27.5956020065284,28.180608711694,75383.7513495037,0.0,1.0
2013-06-21,49.39,49.54,49.28,49.34,41000,27.6139879315479,27.697853049785,27.5524868448406,27.5860328921355,73332.0375535664,0.173,1.0
2013-06-24,49.36,49.36,49.12,49.36,11200,27.5972149079004,27.5972149079004,27.463030718721,27.5972149079004,20032.1663560962,0.0,1.0
2013-06-25,49.3,49.5,49.2501,49.5,4500,27.5636688606056,27.6754890182551,27.535769731272,27.6754890182551,8048.63826807437,0.0,1.0
2013-06-26,49.3008,49.32,49.2,49.2,10300,27.5641161412362,27.5748508763705,27.5077587817808,27.5077587817808,18422.4387024813,0.0,1.0
2013-06-27,49.32,49.32,49.1101,49.32,10400,27.5748508763705,27.5748508763705,27.4574956209174,27.5748508763705,18601.2973306608,0.0,1.0
2013-06-28,49.33,49.33,49.306,49.32,4200,27.580441884253,27.580441884253,27.5670234653351,27.5748508763705,7512.06238353608,0.0,1.0
2013-07-01,49.1701,49.4,49.1701,49.4,3600,27.4910416682122,27.6195789394303,27.4910416682122,27.6195789394303,6438.9106144595,0.0,1.0
2013-07-02,49.34,49.48,49.34,49.48,5400,27.5860328921355,27.6643070024901,27.5860328921355,27.6643070024901,9658.36592168924,0.0,1.0
2013-07-03,49.44,49.44,49.4,49.4,1000,27.6419429709602,27.6419429709602,27.6195789394303,27.6195789394303,1788.58628179431,0.0,1.0
2013-07-05,49.479,50.28,49.4071,50.28,3400,27.6637479017019,28.1115876330882,27.6235485550269,28.1115876330882,6081.19335810064,0.0,1.0
2013-07-08,49.44,49.74,49.41,49.74,7300,27.6419429709602,27.8096732074345,27.6251699473128,27.8096732074345,13056.6798570984,0.0,1.0
2013-07-09,49.5,49.52,49.44,49.44,3500,27.6754890182551,27.68667103402,27.6419429709602,27.6419429709602,6260.05198628007,0.0,1.0
2013-07-10,49.46,49.4808,49.46,49.4808,1300,27.6531249867252,27.6647542831207,27.6531249867252,27.6647542831207,2325.1621663326,0.0,1.0
2013-07-11,49.48,49.49,49.45,49.47,7900,27.6643070024901,27.6698980103726,27.6475339788427,27.6587159946077,14129.831626175,0.0,1.0
2013-07-12,49.65,49.65,49.6,49.63,1400,27.7593541364922,27.7593541364922,27.7313990970798,27.7481721207273,2504.02079451203,0.0,1.0
2013-07-15,49.75,49.77,49.73,49.73,4900,27.815264215317,27.8264462310819,27.804082199552,27.804082199552,8764.07278079209,0.0,1.0
2013-07-16,49.71,49.84,49.709,49.76,23200,27.7929001837871,27.8655832862593,27.7923410829988,27.8208552231995,41495.2017376279,0.0,1.0
2013-07-17,49.6299,49.65,49.5918,49.65,21200,27.7481162106485,27.7593541364922,27.7268144706162,27.7593541364922,37918.0291740392,0.0,1.0
2013-07-18,49.71,50.74,49.68,50.74,108000,27.7929001837871,28.3687739956821,27.7761271601397,28.3687739956821,193167.318433785,0.0,1.0
2013-07-19,49.7399,49.83,49.7391,49.83,42200,27.8096172973557,27.8599922783768,27.8091700167251,27.8599922783768,75478.3410917196,0.0,1.0
2013-07-22,49.7849,49.81,49.76,49.81,24700,27.8347768328268,27.8488102626118,27.8208552231995,27.8488102626118,44178.0811603194,0.0,1.0
2013-07-23,49.86,49.86,49.795,49.81,77300,27.973489738391,27.973489738391,27.9370220923221,27.9454377029534,137779.663390031,0.173,1.0
2013-07-24,49.65,49.66,49.6121,49.66,51900,27.8556711895531,27.8612815966406,27.8344077466913,27.8612815966406,92506.6562735135,0.0,1.0
2013-07-25,49.68,49.7,49.651,49.7,48900,27.8725024108156,27.8837232249907,27.8562322302618,27.8837232249907,87159.4507085707,0.0,1.0
2013-07-26,49.69,49.74,49.66,49.74,53700,27.8781128179032,27.9061648533408,27.8612815966406,27.9061648533408,95714.9796124792,0.0,1.0
2013-07-29,49.69,49.69,49.55,49.55,42600,27.8781128179032,27.8781128179032,27.7995671186778,27.7995671186778,75930.3190221902,0.0,1.0
2013-07-30,49.62,49.7,49.6136,49.7,9800,27.8388399682905,27.8837232249907,27.8352493077545,27.8837232249907,17467.5381788137,0.0,1.0
2013-07-31,49.65,49.65,49.54,49.65,79400,27.8556711895531,27.8556711895531,27.7939567115903,27.8556711895531,141522.707285491,0.0,1.0
2013-08-01,49.64,49.66,49.52,49.66,68800,27.8500607824655,27.8612815966406,27.7827358974153,27.8612815966406,122629.247622693,0.0,1.0
2013-08-02,49.62,49.66,49.6149,49.66,10200,27.8388399682905,27.8612815966406,27.8359786606758,27.8612815966406,18180.4989208061,0.0,1.0
2013-08-05,49.62,49.62,49.6,49.6,26700,27.8388399682905,27.8388399682905,27.8276191541154,27.8276191541154,47590.1295279925,0.0,1.0
2013-08-06,49.51,49.65,49.5,49.65,80500,27.7771254903277,27.8556711895531,27.7715150832402,27.8556711895531,143483.34932597,0.0,1.0
2013-08-07,49.5752,49.58,49.52,49.5543,11000,27.8137053445384,27.8163983399404,27.7827358974153,27.8019795937255,19606.4204047909,0.0,1.0
2013-08-08,49.57,49.5799,49.54,49.5799,33500,27.8107879328529,27.8163422358695,27.7939567115903,27.8163422358695,59710.4621418632,0.0,1.0
2013-08-09,49.56,49.63,49.5512,49.63,9200,27.8051775257654,27.844450375378,27.8002403675283,27.844450375378,16398.0970658251,0.0,1.0
2013-08-12,49.59,49.61,49.5701,49.61,6700,27.8220087470279,27.833229561203,27.8108440369237,27.833229561203,11942.0924283727,0.0,1.0
2013-08-13,49.6,49.64,49.5701,49.64,37600,27.8276191541154,27.8500607824655,27.8108440369237,27.8500607824655,67018.3097472855,0.0,1.0
2013-08-14,49.6,49.62,49.5958,49.62,23700,27.8276191541154,27.8388399682905,27.8252627831387,27.8388399682905,42242.9239630496,0.0,1.0
2013-08-15,49.58,49.63,49.56,49.63,28100,27.8163983399404,27.844450375378,27.8051775257654,27.844450375378,50085.4921249659,0.0,1.0
2013-08-16,49.61,49.61,49.6,49.6084,21500,27.833229561203,27.833229561203,27.8276191541154,27.832331896069,38321.6398820913,0.0,1.0
2013-08-19,49.549,49.63,49.549,49.63,30000,27.7990060779691,27.844450375378,27.7990060779691,27.844450375378,53472.0556494298,0.0,1.0
2013-08-20,49.58,49.58,49.56,49.58,170300,27.8163983399404,27.8163983399404,27.8051775257654,27.8163983399404,303543.035903263,0.0,1.0
2013-08-21,49.38,49.51,49.36,49.5,42500,27.7967619151341,27.8699409157207,27.7855036073515,27.8643117618294,75499.8012504967,0.165,1.0
2013-08-22,49.38,49.65,49.32,49.32,69500,27.7967619151341,27.9487490701986,27.7629869917864,27.7629869917864,123464.380868459,0.0,1.0
2013-08-23,49.35,49.36,49.34,49.36,19600,27.7798744534602,27.7855036073515,27.7742452995689,27.7855036073515,34818.7318708174,0.0,1.0
2013-08-26,49.23,49.3,49.18,49.2,12800,27.7123246067649,27.7517286840038,27.6841788373085,27.695437145091,22738.7636707378,0.0,1.0
2013-08-27,49.28,49.28,49.02,49.02,43100,27.7404703762213,27.7404703762213,27.594112375048,27.594112375048,76565.6807975626,0.0,1.0
2013-08-28,49.3,49.334,49.22,49.22,21000,27.7517286840038,27.7708678072342,27.7066954528736,27.7066954528736,37305.7841473043,0.0,1.0
2013-08-29,49.32,49.32,49.29,49.32,36800,27.7629869917864,27.7629869917864,27.7460995301126,27.7629869917864,65373.9455533713,0.0,1.0
2013-08-30,49.319,49.34,49.25,49.34,6500,27.7624240763973,27.7742452995689,27.7235829145474,27.7742452995689,11547.0284265466,0.0,1.0
2013-09-03,49.33,49.34,49.26,49.26,8600,27.7686161456777,27.7742452995689,27.7292120684387,27.7292120684387,15277.606841277,0.0,1.0
2013-09-04,49.33,49.36,49.297,49.35,10500,27.7686161456777,27.7855036073515,27.7500399378364,27.7798744534602,18652.8920736521,0.0,1.0
2013-09-05,49.3,49.3,49.21,49.21,156900,27.7517286840038,27.7517286840038,27.7010662989823,27.7010662989823,278727.501557717,0.0,1.0
2013-09-06,49.3,49.35,49.15,49.35,52500,27.7517286840038,27.7798744534602,27.6672913756347,27.7798744534602,93264.4603682608,0.0,1.0
2013-09-09,49.31,49.37,49.16,49.16,40200,27.7573578378951,27.7911327612428,27.6729205295259,27.6729205295259,71413.9296534111,0.0,1.0
2013-09-10,49.39,49.41,49.314,49.41,11800,27.8023910690253,27.8136493768079,27.7596094994516,27.8136493768079,20962.2977589615,0.0,1.0
2013-09-11,49.41,49.41,49.33,49.39,55000,27.8136493768079,27.8136493768079,27.7686161456777,27.8023910690253,97705.6251477017,0.0,1.0
2013-09-12,49.41,49.4165,49.3501,49.41,3600,27.8136493768079,27.8173083268372,27.7799307449991,27.8136493768079,6395.27728239502,0.0,1.0
2013-09-13,49.44,49.44,49.4067,49.43,16200,27.8305368384817,27.8305368384817,27.8117917560238,27.8249076845905,28778.7477707776,0.0,1.0
2013-09-16,49.47,49.5,49.401,49.5,41200,27.8474243001556,27.8643117618294,27.8085831383057,27.8643117618294,73190.3955651874,0.0,1.0
2013-09-17,49.52,49.55,49.42,49.55,47900,27.875570069612,27.8924575312858,27.8192785306992,27.8924575312858,85092.7171740892,0.0,1.0
2013-09-18,49.58,49.58,49.461,49.51,13900,27.9093449929596,27.9093449929596,27.8423580616534,27.8699409157207,24692.8761736919,0.0,1.0
2013-09-19,49.59,49.64,49.554,49.64,27500,27.9149741468509,27.9431199163073,27.8947091928423,27.9431199163073,48852.8125738509,0.0,1.0
2013-09-20,49.5,49.66,49.4872,49.65,51700,27.9543782240899,28.0447358102687,27.9471496171956,28.0390884611326,91547.3769255448,0.16,1.0
2013-09-23,49.5799,49.6,49.499,49.5,71200,27.9995005436879,28.0108517154517,27.9538134891762,27.9543782240899,126076.851781408,0.0,1.0
2013-09-24,49.57,49.57,49.47,49.47,14300,27.9939096680431,27.9939096680431,27.9374361766813,27.9374361766813,25321.6148942997,0.0,1.0
2013-09-25,49.44,49.54,49.42,49.54,21200,27.9204941292728,27.9769676206346,27.9091994310004,27.9769676206346,37539.7367663743,0.0,1.0
2013-09-26,49.37,49.49,49.37,49.49,17400,27.8809626853195,27.9487308749537,27.8809626853195,27.9487308749537,30810.9160252318,0.0,1.0
2013-09-27,49.35,49.39,49.33,49.39,12400,27.8696679870472,27.8922573835919,27.8583732887748,27.8922573835919,21957.2045237284,0.0,1.0
2013-09-30,49.3,49.4,49.271,49.3651,24400,27.8414312413663,27.8979047327281,27.8250539288713,27.8781954842428,43206.1121273364,0.0,1.0
2013-10-01,49.28,49.29,49.2588,49.29,40300,27.8301365430939,27.8357838922301,27.8181641629252,27.8357838922301,71360.9147021173,0.0,1.0
2013-10-02,49.3,49.33,49.2649,49.3,34600,27.8414312413663,27.8583732887748,27.8216090458983,27.8414312413663,61267.6835904033,0.0,1.0
2013-10-03,49.3,49.35,49.29,49.35,27600,27.8414312413663,27.8696679870472,27.8357838922301,27.8696679870472,48872.4874882986,0.0,1.0
2013-10-04,49.29,49.34,49.28,49.308,8500,27.8357838922301,27.864020637911,27.8301365430939,27.8459491206752,15051.3095525557,0.0,1.0
2013-10-07,49.39,49.4,49.202,49.24,18300,27.8922573835919,27.8979047327281,27.7860872198317,27.8075471465492,32404.5840955023,0.0,1.0
2013-10-08,49.335,49.38,49.3001,49.38,14000,27.8611969633429,27.8866100344557,27.8414877148576,27.8866100344557,24790.3922042095,0.0,1.0
2013-10-09,49.35,49.59,49.29,49.59,39500,27.8696679870472,28.0052043663155,27.8357838922301,28.0052043663155,69944.3208618766,0.0,1.0
2013-10-10,49.38,49.43,49.3215,49.43,32700,27.8866100344557,27.9148467801366,27.8535730420091,27.9148467801366,57903.2732198321,0.0,1.0
2013-10-11,49.37,49.41,49.35,49.41,46900,27.8809626853195,27.9035520818642,27.8696679870472,27.9035520818642,83047.8138841018,0.0,1.0
2013-10-14,49.36,49.36,49.3,49.36,20500,27.8753153361833,27.8753153361833,27.8414312413663,27.8753153361833,36300.2171561639,0.0,1.0
2013-10-15,49.46,49.47,49.36,49.36,84900,27.9317888275451,27.9374361766813,27.8753153361833,27.8753153361833,150336.021295528,0.0,1.0
2013-10-16,49.43,49.47,49.3701,49.44,30800,27.9148467801366,27.9374361766813,27.8810191588109,27.9204941292728,54538.8628492608,0.0,1.0
2013-10-17,49.47,49.47,49.35,49.4499,61600,27.9374361766813,27.9374361766813,27.8696679870472,27.9260850049176,109077.725698522,0.0,1.0
2013-10-18,49.5,49.5,49.4154,49.46,24900,27.9543782240899,27.9543782240899,27.9066016503978,27.9317888275451,44091.4832774868,0.0,1.0
2013-10-21,49.54,49.57,49.492,49.57,58800,27.9769676206346,27.9939096680431,27.9498603447809,27.9939096680431,104119.64725768,0.0,1.0
2013-10-22,49.45,49.53,49.41,49.47,58400,28.0136753900197,28.0589957950997,27.9910151874798,28.0250054912897,103088.222441131,0.155,1.0
2013-10-23,49.45,49.47,49.3744,49.42,44500,28.0136753900197,28.0250054912897,27.9708476072192,27.9966802381148,78551.8133327115,0.0,1.0
2013-10-24,49.465,49.47,49.428,49.47,38300,28.0221729659722,28.0250054912897,28.0012122786228,28.0250054912897,67607.5157447831,0.0,1.0
2013-10-25,49.48,49.49,49.4,49.4,51300,28.0306705419247,28.0363355925597,27.9853501368448,27.9853501368448,90555.236493665,0.0,1.0
2013-10-28,49.5136,49.58,49.46,49.58,124100,28.0497051120583,28.0873210482746,28.0193404406547,28.0873210482746,219062.472687404,0.0,1.0
2013-10-29,49.54,49.54,49.46,49.53,83400,28.0646608457346,28.0646608457346,28.0193404406547,28.0589957950997,147218.45465052,0.0,1.0
2013-10-30,49.54,49.6,49.49,49.6,48300,28.0646608457346,28.0986511495446,28.0363355925597,28.0986511495446,85259.6086285385,0.0,1.0
2013-10-31,49.61,49.64,49.5393,49.64,41300,28.1043162001796,28.1213113520845,28.0642642921902,28.1213113520845,72903.1436099095,0.0,1.0
2013-11-01,49.6,49.65,49.53,49.65,24800,28.0986511495446,28.1269764027195,28.0589957950997,28.1269764027195,43777.1903517132,0.0,1.0
2013-11-04,49.61,49.65,49.53,49.65,19000,28.1043162001796,28.1269764027195,28.0589957950997,28.1269764027195,33538.9764791351,0.0,1.0
2013-11-05,49.625,49.675,49.55,49.61,12200,28.1128137761321,28.141139029307,28.0703258963696,28.1043162001796,21535.5533181815,0.0,1.0
2013-11-06,49.63,49.65,49.551,49.65,73400,28.1156463014495,28.1269764027195,28.0708924014331,28.1269764027195,129566.361766764,0.0,1.0
2013-11-07,49.63,49.64,49.56,49.62,22400,28.1156463014495,28.1213113520845,28.0759909470046,28.1099812508146,39540.688059612,0.0,1.0
2013-11-08,49.65,49.66,49.56,49.56,24100,28.1269764027195,28.1326414533545,28.0759909470046,28.0759909470046,42541.5438498504,0.0,1.0
2013-11-11,49.612,49.65,49.612,49.64,70400,28.1054492103066,28.1269764027195,28.1054492103066,28.1213113520845,124270.733901638,0.0,1.0
2013-11-12,49.635,49.65,49.6,49.64,31000,28.118478826767,28.1269764027195,28.0986511495446,28.1213113520845,54721.4879396417,0.0,1.0
2013-11-13,49.63,49.65,49.6,49.64,28200,28.1156463014495,28.1269764027195,28.0986511495446,28.1213113520845,49778.9019321902,0.0,1.0
2013-11-14,49.6,49.6324,49.58,49.63,29500,28.0986511495446,28.1170059136019,28.0873210482746,28.1156463014495,52073.6740070783,0.0,1.0
2013-11-15,49.63,49.65,49.6128,49.65,16300,28.1156463014495,28.1269764027195,28.1059024143574,28.1269764027195,28772.9114005213,0.0,1.0
2013-11-18,49.65,49.69,49.64,49.69,69600,28.1269764027195,28.1496366052595,28.1213113520845,28.1496366052595,122858.566470937,0.0,1.0
2013-11-19,49.66,49.69,49.601,49.68,37000,28.1326414533545,28.1496366052595,28.0992176546081,28.1439715546245,65312.7436698948,0.0,1.0
2013-11-20,49.67,49.7,49.6457,49.7,122700,28.1383065039895,28.1553016558945,28.1245404309465,28.1553016558945,216591.179683678,0.0,1.0
2013-11-21,49.5001,49.65,49.4984,49.65,22800,28.1298655785434,28.2150505953458,28.1288995043034,28.2150505953458,40121.140175688,0.155,1.0
2013-11-22,49.5159,49.54,49.48,49.54,31700,28.138844386185,28.1525399092333,28.1184431713537,28.1525399092333,55782.4624372504,0.0,1.0
2013-11-25,49.53,49.54,49.5,49.54,16100,28.1468571195867,28.1525399092333,28.1298087506469,28.1525399092333,28331.1560012534,0.0,1.0
2013-11-26,49.53,49.58,49.52,49.555,41000,28.1468571195867,28.1752710678197,28.1411743299401,28.1610640937032,72147.6643510179,0.0,1.0
2013-11-27,49.55,49.56,49.5201,49.521,17100,28.1582226988799,28.1639054885265,28.1412311578366,28.1417426089048,30090.855131766,0.0,1.0
2013-11-29,49.57,49.59,49.55,49.59,6800,28.1695882781731,28.1809538574663,28.1582226988799,28.1809538574663,11965.9540874859,0.0,1.0
2013-12-02,49.52,49.5899,49.52,49.58,14400,28.1411743299401,28.1808970295698,28.1411743299401,28.1752710678197,25339.6674793819,0.0,1.0
2013-12-03,49.565,49.58,49.52,49.58,26300,28.1667468833498,28.1752710678197,28.1411743299401,28.1752710678197,46280.0871324822,0.0,1.0
2013-12-04,49.56,49.58,49.52,49.57,34600,28.1639054885265,28.1752710678197,28.1411743299401,28.1695882781731,60885.589915737,0.0,1.0
2013-12-05,49.557,49.58,49.53,49.57,24900,28.1622006516325,28.1752710678197,28.1468571195867,28.1695882781731,43816.5083497646,0.0,1.0
2013-12-06,49.55,49.559,49.5,49.55,17100,28.1582226988799,28.1633372095618,28.1298087506469,28.1582226988799,30090.855131766,0.0,1.0
2013-12-09,49.57,49.57,49.4972,49.57,25200,28.1695882781731,28.1695882781731,28.1282175695459,28.1695882781731,44344.4180889183,0.0,1.0
2013-12-10,49.57,49.58,49.5206,49.53,61000,28.1695882781731,28.1752710678197,28.1415152973189,28.1468571195867,107341.64696127,0.0,1.0
2013-12-11,49.57,49.6,49.53,49.58,14300,28.1695882781731,28.1866366471129,28.1468571195867,28.1752710678197,25163.6975663306,0.0,1.0
2013-12-12,49.59,49.59,49.55,49.59,19800,28.1809538574663,28.1809538574663,28.1582226988799,28.1809538574663,34842.0427841501,0.0,1.0
2013-12-13,49.61,49.64,49.5201,49.55,9400,28.1923194367595,28.2093678056992,28.1412311578366,28.1582226988799,16541.1718268187,0.0,1.0
2013-12-16,49.61,49.64,49.54,49.6,30300,28.1923194367595,28.2093678056992,28.1525399092333,28.1866366471129,53318.8836545327,0.0,1.0
2013-12-17,49.63,49.65,49.57,49.63,141700,28.2036850160526,28.2150505953458,28.1695882781731,28.2036850160526,249349.36679364,0.0,1.0
2013-12-18,49.51,49.54,49.4505,49.54,48400,28.2235747798157,28.2406765217546,28.1896563249703,28.2406765217546,84903.6317580054,0.155,1.0
2013-12-19,49.49,49.53,49.49,49.53,9000,28.2121736185231,28.2349759411083,28.2121736185231,28.2349759411083,15787.8654095465,0.0,1.0
2013-12-20,49.53,49.53,49.33,49.33,24300,28.2349759411083,28.2349759411083,28.1209643281824,28.1209643281824,42627.2366057754,0.0,1.0
2013-12-23,49.53,49.5499,49.4,49.4,23200,28.2349759411083,28.2463200965944,28.1608683927065,28.1608683927065,40697.6086112753,0.0,1.0
2013-12-24,49.471,49.59,49.43,49.43,18000,28.2013425152952,28.2691794249861,28.1779701346453,28.1779701346453,31575.7308190928,0.0,1.0
2013-12-26,49.54,49.55,49.44,49.44,6400,28.2406765217546,28.2463771024009,28.1836707152916,28.1836707152916,11226.9265134553,0.0,1.0
2013-12-27,49.57,49.57,49.52,49.56,31900,28.2577782636935,28.2577782636935,28.229275360462,28.2520776830472,55959.2118405035,0.0,1.0
2013-12-30,49.6,49.6,49.51,49.59,31800,28.2748800056324,28.2748800056324,28.2235747798157,28.2691794249861,55783.7911137308,0.0,1.0
2013-12-31,49.61,49.66,49.52,49.54,25300,28.2805805862787,28.3090834895102,28.229275360462,28.2406765217546,44381.4438735028,0.0,1.0
2014-01-02,49.65,49.68,49.5766,49.67,150700,28.3033829088639,28.3204846508028,28.2615406469201,28.3147840701565,264359.035246516,0.0,1.0
2014-01-03,49.65,49.66,49.54,49.66,15200,28.3033829088639,28.3090834895102,28.2406765217546,28.3090834895102,26663.9504694562,0.0,1.0
2014-01-06,49.68,49.7,49.6,49.6,27700,28.3204846508028,28.3318858120954,28.2748800056324,28.2748800056324,48591.5413160484,0.0,1.0
2014-01-07,49.75,49.77,49.67,49.77,23300,28.3603887153268,28.3717898766194,28.3147840701565,28.3717898766194,40873.0293380481,0.0,1.0
2014-01-08,49.78,49.8,49.67,49.67,21900,28.3774904572657,28.3888916185583,28.3147840701565,28.3147840701565,38417.1391632297,0.0,1.0
2014-01-09,49.74,49.84,49.67,49.84,43600,28.3546881346806,28.4116939411435,28.3147840701565,28.4116939411435,76483.4368729137,0.0,1.0
2014-01-10,49.8,49.84,49.69,49.69,29800,28.3888916185583,28.4116939411435,28.3261852314491,28.3261852314491,52275.3765782761,0.0,1.0
2014-01-13,49.79,49.85,49.746,49.79,48100,28.383191037912,28.4173945217898,28.3581084830683,28.383191037912,84377.3695776872,0.0,1.0
2014-01-14,49.8,49.89,49.761,49.77,238200,28.3888916185583,28.440196844375,28.3666593540378,28.3717898766194,417852.171172663,0.0,1.0
2014-01-15,49.83,49.89,49.75,49.85,127000,28.4059933604972,28.440196844375,28.3603887153268,28.4173945217898,222784.323001378,0.0,1.0
2014-01-16,49.8,49.92,49.76,49.92,140700,28.3888916185583,28.4572985863139,28.3660892959731,28.4572985863139,246816.962569243,0.0,1.0
2014-01-17,49.83,49.91,49.7615,49.85,333600,28.4059933604972,28.4515980056676,28.3669443830701,28.4173945217898,585203.544513855,0.0,1.0
2014-01-21,49.89,49.905,49.8,49.9,22500,28.440196844375,28.4487477153445,28.3888916185583,28.4458974250213,39469.6635238661,0.0,1.0
2014-01-22,49.75,49.83,49.69,49.83,477200,28.4487477153444,28.494494445339,28.4144376678486,28.494494445339,834507.734313907,0.155,1.0
2014-01-23,49.73,49.79,49.672,49.78,219300,28.4373110328458,28.4716210803417,28.4041446535998,28.4659027390924,383502.820903268,0.0,1.0
2014-01-24,49.7816,49.84,49.71,49.8,81100,28.4668176736923,28.5002127865883,28.4258743503472,28.477339421591,141824.344620406,0.0,1.0
2014-01-27,49.7404,49.84,49.69,49.71,260400,28.4432581077451,28.5002127865883,28.4144376678486,28.4258743503472,455376.810593758,0.0,1.0
2014-01-28,49.7244,49.8,49.66,49.75,145000,28.4341087617462,28.477339421591,28.3972826441006,28.4487477153444,253570.036620948,0.0,1.0
2014-01-29,49.67,49.76,49.59,49.59,239000,28.4030009853499,28.4544660565938,28.3572542553554,28.3572542553554,417953.370706252,0.0,1.0
2014-01-30,49.7,49.75,49.63,49.74,28300,28.4201560090979,28.4487477153444,28.3801276203527,28.4430293740951,49489.876112916,0.0,1.0
2014-01-31,49.74,49.79,49.66,49.77,33100,28.4430293740951,28.4716210803417,28.3972826441006,28.4601843978431,57883.9187045061,0.0,1.0
2014-02-03,49.73,49.79,49.674,49.75,129300,28.4373110328458,28.4716210803417,28.4052883218496,28.4487477153444,226114.522310956,0.0,1.0
2014-02-04,49.71,49.75,49.67,49.74,76400,28.4258743503472,28.4487477153444,28.4030009853499,28.4430293740951,133605.177916141,0.0,1.0
2014-02-05,49.71,49.74,49.62,49.62,8500,28.4258743503472,28.4430293740951,28.3744092791033,28.3744092791033,14864.4504226073,0.0,1.0
2014-02-06,49.702,49.75,49.63,49.74,37100,28.4212996773477,28.4487477153444,28.3801276203527,28.4430293740951,64878.9541974978,0.0,1.0
2014-02-07,49.71,49.77,49.6501,49.66,25900,28.4258743503472,28.4601843978431,28.3916214862638,28.3972826441006,45292.854817121,0.0,1.0
2014-02-10,49.69,49.78,49.69,49.7,14400,28.4144376678486,28.4659027390924,28.4144376678486,28.4201560090979,25182.12777477,0.0,1.0
2014-02-11,49.77,49.81,49.7,49.79,37000,28.4601843978431,28.4830577628403,28.4201560090979,28.4716210803417,64704.0783101729,0.0,1.0
2014-02-12,49.798,49.8121,49.7,49.8,17000,28.4761957533412,28.4842586145027,28.4201560090979,28.477339421591,29728.9008452145,0.0,1.0
2014-02-13,49.81,49.82,49.75,49.8,23000,28.4830577628403,28.4887761040897,28.4487477153444,28.477339421591,40221.4540847021,0.0,1.0
2014-02-14,49.79,49.82,49.75,49.79,13200,28.4716210803417,28.4887761040897,28.4487477153444,28.4716210803417,23083.6171268725,0.0,1.0
2014-02-18,49.7599,49.83,49.7,49.83,57100,28.4544088731813,28.494494445339,28.4201560090979,28.494494445339,99854.1316624559,0.0,1.0
2014-02-19,49.79,49.83,49.75,49.76,24700,28.4716210803417,28.494494445339,28.4487477153444,28.4544660565938,43194.3441692236,0.0,1.0
2014-02-20,49.82,49.86,49.76,49.76,26400,28.4887761040897,28.5116494690869,28.4544660565938,28.4544660565938,46167.2342537449,0.0,1.0
2014-02-21,49.65,49.7715,49.64,49.77,19600,28.4744802509664,28.5441610032421,28.4687452096268,28.5433007470412,34175.8652457571,0.145,1.0
2014-02-24,49.7,49.9,49.68,49.9,74700,28.5031554576642,28.6178562844556,28.4916853749851,28.6178562844556,130251.894584595,0.0,1.0
2014-02-25,49.6699,49.73,49.56,49.73,67600,28.4858929832321,28.5203605816829,28.4228648789102,28.5203605816829,117871.861765979,0.0,1.0
2014-02-26,49.68,49.72,49.52,49.52,29100,28.4916853749851,28.5146255403434,28.399924713552,28.399924713552,50740.6978903843,0.0,1.0
2014-02-27,49.67,49.74,49.66,49.675,11600,28.4859503336455,28.5260956230225,28.4802152923059,28.4888178543153,20226.5324923869,0.0,1.0
2014-02-28,49.73,49.74,49.6508,49.73,13100,28.5203605816829,28.5260956230225,28.4749390542735,28.5203605816829,22842.0323836438,0.0,1.0
2014-03-03,49.71,49.77,49.7,49.77,29600,28.5088904990038,28.5433007470412,28.5031554576642,28.5433007470412,51612.53118747,0.0,1.0
2014-03-04,49.7,49.73,49.7,49.73,15100,28.5031554576642,28.5203605816829,28.5031554576642,28.5203605816829,26329.3655719864,0.0,1.0
2014-03-05,49.7489,49.75,49.7201,49.73,10500,28.5311998098147,28.5318306643621,28.5146828907568,28.5203605816829,18308.4992387985,0.0,1.0
2014-03-06,49.74,49.7693,49.7,49.7693,9800,28.5260956230225,28.5428992941474,28.5031554576642,28.5428992941474,17087.9326228786,0.0,1.0
2014-03-07,49.7573,49.83,49.7249,49.83,15000,28.53601724454,28.5777109950786,28.5174357105997,28.5777109950786,26154.9989125692,0.0,1.0
2014-03-10,49.793,49.81,49.72,49.81,20600,28.5564913421222,28.5662409123995,28.5146255403434,28.5662409123995,35919.5318399285,0.0,1.0
2014-03-11,49.77,49.79,49.65,49.78,41300,28.5433007470412,28.5547708297204,28.4744802509664,28.5490357883808,72013.430339274,0.0,1.0
2014-03-12,49.78,49.78,49.59,49.59,15400,28.5490357883808,28.5490357883808,28.4400700029289,28.4400700029289,26852.4655502377,0.0,1.0
2014-03-13,49.78,49.798,49.7101,49.73,9900,28.5490357883808,28.559358862792,28.5089478494172,28.5203605816829,17262.2992822957,0.0,1.0
2014-03-14,49.78,49.81,49.7307,49.81,25600,28.5490357883808,28.5662409123995,28.5207620345767,28.5662409123995,44637.8648107848,0.0,1.0
2014-03-17,49.7535,49.8,49.71,49.77,12800,28.5338379288309,28.5605058710599,28.5088904990038,28.5433007470412,22318.9324053924,0.0,1.0
2014-03-18,49.798,49.81,49.73,49.73,12800,28.559358862792,28.5662409123995,28.5203605816829,28.5203605816829,22318.9324053924,0.0,1.0
2014-03-19,49.76,49.92,49.7401,49.92,14100,28.5375657057016,28.6293263671348,28.5261529734359,28.6293263671348,24585.6989778151,0.0,1.0
2014-03-20,49.818,49.83,49.664,49.7,14000,28.5708289454711,28.5777109950786,28.4825093088418,28.5031554576642,24411.332318398,0.0,1.0
2014-03-21,49.786,49.84,49.72,49.84,14400,28.5524768131845,28.5834460364182,28.5146255403434,28.5834460364182,25108.7989560665,0.0,1.0
2014-03-24,49.8256,49.85,49.75,49.85,7000,28.5751875768892,28.5891810777578,28.5318306643621,28.5891810777578,12205.666159199,0.0,1.0
2014-03-25,49.69,49.85,49.62,49.85,16100,28.5805785157484,28.6726069432493,28.5403160787168,28.6726069432493,27991.3508244482,0.145,1.0
2014-03-26,49.69,49.75,49.59,49.75,16100,28.5805785157484,28.6150891760613,28.5230607485604,28.6150891760613,27991.3508244482,0.0,1.0
2014-03-27,49.7,49.72,49.58,49.7,10000,28.5863302924672,28.5978338459048,28.5173089718415,28.5863302924672,17385.9321890983,0.0,1.0
2014-03-28,49.677,49.7,49.63,49.68,123500,28.573101206014,28.5863302924672,28.5460678554356,28.5748267390296,214716.262535363,0.0,1.0
2014-03-31,49.675,49.99,49.5587,49.99,28200,28.5719508506702,28.7531318173126,28.5050576874305,28.7531318173126,49028.3287732571,0.0,1.0
2014-04-01,49.51,49.6999,49.49,49.62,175800,28.4770465348099,28.5862727747,28.4655429813723,28.5403160787168,305644.687884347,0.0,1.0
2014-04-02,49.6699,49.69,49.51,49.51,8600,28.5690174445436,28.5805785157484,28.4770465348099,28.4770465348099,14951.9016826245,0.0,1.0
2014-04-03,49.66,49.76,49.5574,49.76,6400,28.563323185592,28.6208409527801,28.504309956457,28.6208409527801,11126.9966010229,0.0,1.0
2014-04-04,49.66,49.85,49.5901,49.85,12000,28.563323185592,28.6726069432493,28.5231182663275,28.6726069432493,20863.1186269179,0.0,1.0
2014-04-07,49.63,49.69,49.51,49.66,20900,28.5460678554356,28.5805785157484,28.4770465348099,28.563323185592,36336.5982752153,0.0,1.0
2014-04-08,49.62,49.6899,49.52,49.56,22300,28.5403160787168,28.5805209979812,28.4827983115287,28.5058054184039,38770.628781689,0.0,1.0
2014-04-09,49.6562,49.67,49.62,49.66,24300,28.5611375104389,28.5690749623108,28.5403160787168,28.563323185592,42247.8152195087,0.0,1.0
2014-04-10,49.6,49.67,49.51,49.58,25500,28.5288125252792,28.5690749623108,28.4770465348099,28.5173089718415,44334.1270822005,0.0,1.0
2014-04-11,49.625,49.73,49.5,49.73,13400,28.5431919670762,28.6035856226236,28.4712947580911,28.6035856226236,23297.1491333916,0.0,1.0
2014-04-14,49.46,49.61,49.44,49.61,34300,28.4482876512159,28.534564301998,28.4367840977783,28.534564301998,59633.7474086069,0.0,1.0
2014-04-15,49.57,49.6,49.462,49.59,25800,28.5115571951227,28.5288125252792,28.4494380065596,28.5230607485604,44855.7050478735,0.0,1.0
2014-04-16,49.59,49.6,49.55,49.56,25800,28.5230607485604,28.5288125252792,28.5000536416851,28.5058054184039,44855.7050478734,0.0,1.0
2014-04-17,49.51,49.6099,49.5,49.56,13100,28.4770465348099,28.5345067842308,28.4712947580911,28.5058054184039,22775.5711677187,0.0,1.0
2014-04-21,49.57,49.6,49.5,49.6,12100,28.5115571951227,28.5288125252792,28.4712947580911,28.5288125252792,21036.9779488089,0.0,1.0
2014-04-22,49.47,49.48,49.3501,49.3501,15200,28.5374401903574,28.5432088259325,28.4682742498111,28.4682742498111,26349.3850529059,0.145,1.0
2014-04-23,49.39,49.44,49.3009,49.44,19400,28.491291105756,28.5201342836319,28.4398925627813,28.5201342836319,33630.1361859458,0.0,1.0
2014-04-24,49.3899,49.4,49.25,49.3,49600,28.4912334194003,28.4970597413312,28.4105302077037,28.4393733855795,85982.2038568509,0.0,1.0
2014-04-25,49.37,49.4,49.258,49.3,11200,28.4797538346057,28.4970597413312,28.4151451161638,28.4393733855795,19415.3363547728,0.0,1.0
2014-04-28,49.35,49.43,49.303,49.42,13600,28.4682165634554,28.5143656480567,28.4411039762521,28.5085970124815,23575.7655736527,0.0,1.0
2014-04-29,49.37,49.4,49.26,49.4,46800,28.4797538346057,28.4970597413312,28.4162988432788,28.4970597413312,81128.3697681577,0.0,1.0
2014-04-30,49.43,49.434,49.38,49.42,18200,28.5143656480567,28.5166731022868,28.4855224701809,28.5085970124815,31549.9215765058,0.0,1.0
2014-05-01,49.38,49.535,49.36,49.37,67600,28.4855224701809,28.574936321596,28.4739851990305,28.4797538346057,117185.42299845,0.0,1.0
2014-05-02,49.51,49.63,49.41,49.63,25700,28.560514732658,28.6297383595601,28.5028283769064,28.6297383595601,44551.2628855055,0.0,1.0
2014-05-05,49.55,49.5999,49.43,49.43,21200,28.5835892749587,28.6123747664788,28.5143656480567,28.5143656480567,36750.4581001057,0.0,1.0
2014-05-06,49.5,49.65,49.47,49.65,39900,28.5547460970829,28.6412756307104,28.5374401903574,28.6412756307104,69167.135763878,0.0,1.0
2014-05-07,49.59,49.71,49.4801,49.71,26900,28.6066638172594,28.6758874441614,28.5432665122883,28.6758874441614,46631.4774949454,0.0,1.0
2014-05-08,49.557,49.68,49.5,49.68,18700,28.5876273198613,28.6585815374359,28.5547460970829,28.6585815374359,32416.6776637725,0.0,1.0
2014-05-09,49.63,49.6699,49.55,49.63,14900,28.6297383595601,28.652755215505,28.5835892749587,28.6297383595601,25829.3314005459,0.0,1.0
2014-05-12,49.5925,49.7099,49.55,49.56,50400,28.6081059761532,28.6758297578057,28.5835892749587,28.5893579105339,87369.0135964776,0.0,1.0
2014-05-13,49.68,49.68,49.54,49.54,72200,28.6585815374359,28.6585815374359,28.5778206393835,28.5778206393835,125159.579001303,0.0,1.0
2014-05-14,49.6,49.75,49.59,49.75,20000,28.6124324528346,28.6989619864621,28.6066638172594,28.6989619864621,34670.2434906657,0.0,1.0
2014-05-15,49.705,49.73,49.6,49.6,69700,28.6730031263738,28.6874247153117,28.6124324528346,28.6124324528346,120825.79856497,0.0,1.0
2014-05-16,49.689,49.69,49.6,49.6,15800,28.6637733094536,28.6643501730111,28.6124324528346,28.6124324528346,27389.4923576259,0.0,1.0
2014-05-19,49.6824,49.7683,49.6,49.724,13100,28.6599660099739,28.7095185895646,28.6124324528346,28.6839635339666,22709.0094863861,0.0,1.0
2014-05-20,49.64,49.7799,49.6,49.6,39600,28.6355069951352,28.7162102068318,28.6124324528346,28.6124324528346,68647.0821115182,0.0,1.0
2014-05-21,49.63,49.64,49.4992,49.6,57100,28.7133835754,28.7191690647362,28.6377093748829,28.6960271073915,98695.1953105207,0.145,1.0
2014-05-22,49.61,49.61,49.46,49.6,20900,28.7018125967277,28.7018125967277,28.6150302566852,28.6960271073915,36124.861330821,0.0,1.0
2014-05-23,49.57,49.7,49.51,49.7,26500,28.678670639383,28.7538820007532,28.643957703366,28.7538820007532,45804.2500127635,0.0,1.0
2014-05-27,49.51,49.6,49.46,49.46,80500,28.643957703366,28.6960271073915,28.6150302566852,28.6150302566852,139141.212302923,0.0,1.0
2014-05-28,49.5001,49.6,49.5,49.5,52100,28.6382300689232,28.6960271073915,28.6381722140298,28.6381722140298,90052.8839873577,0.0,1.0
2014-05-29,49.54,49.6084,49.5001,49.52,43200,28.6613141713745,28.7008869184339,28.6382300689232,28.6497431927022,74669.5698321277,0.0,1.0
2014-05-30,49.55,49.6182,49.52,49.52,19600,28.6670996607107,28.7065566979833,28.6497431927022,28.6497431927022,33877.8603867986,0.0,1.0
2014-06-02,49.56,49.66,49.53,49.53,15600,28.6728851500468,28.7307400434085,28.6555286820383,28.6555286820383,26964.0113282684,0.0,1.0
2014-06-03,49.67,49.68,49.55,49.55,18900,28.7365255327447,28.7423110220808,28.6670996607107,28.6670996607107,32667.9368015559,0.0,1.0
2014-06-04,49.63,49.72,49.576,49.58,96100,28.7133835754,28.7654529794255,28.6821419329847,28.6844561287192,166105.223631192,0.0,1.0
2014-06-05,49.686,49.72,49.6101,49.69,11200,28.7457823156825,28.7654529794255,28.701870451621,28.748096511417,19358.777363885,0.0,1.0
2014-06-06,49.77,49.78,49.69,49.78,98900,28.7943804261064,28.8001659154425,28.748096511417,28.8001659154425,170944.917972163,0.0,1.0
2014-06-09,49.81,49.82,49.62,49.67,72100,28.817522383451,28.8233078727872,28.7075980860638,28.7365255327447,124622.12928001,0.0,1.0
2014-06-10,49.8,49.8,49.7,49.78,24200,28.8117368941149,28.8117368941149,28.7538820007532,28.8001659154425,41828.7868041085,0.0,1.0
2014-06-11,49.779,49.81,49.66,49.66,50300,28.7995873665089,28.817522383451,28.7307400434085,28.7307400434085,86941.6519110191,0.0,1.0
2014-06-12,49.81,49.83,49.7716,49.82,34700,28.817522383451,28.8290933621234,28.7953061044001,28.8233078727872,59977.6405827508,0.0,1.0
2014-06-13,49.85,49.87,49.8,49.83,50300,28.8406643407957,28.852235319468,28.8117368941149,28.8290933621234,86941.6519110191,0.0,1.0
2014-06-16,49.83,49.87,49.75,49.75,49200,28.8290933621234,28.852235319468,28.782809447434,28.782809447434,85040.3434199231,0.0,1.0
2014-06-17,49.82,49.859,49.75,49.75,20200,28.8233078727872,28.8458712811982,28.782809447434,28.782809447434,34914.9377455782,0.0,1.0
2014-06-18,49.8999,49.8999,49.7501,49.79,23200,28.8695339325832,28.8695339325832,28.7828673023274,28.8059514047787,40100.324539476,0.0,1.0
2014-06-19,49.88,49.9,49.76,49.87,56400,28.8580208088042,28.8695917874765,28.7885949367702,28.852235319468,97485.2717252779,0.0,1.0
2014-06-20,49.8831,49.91,49.845,49.91,28600,28.8598143104984,28.8753772768127,28.8377715961276,28.8753772768127,49434.020768492,0.0,1.0
2014-06-23,49.9,49.93,49.8433,49.885,48600,28.8695917874765,28.886948255485,28.8367880629405,28.8609135534723,84003.2660611438,0.0,1.0
2014-06-24,49.7279,49.8,49.66,49.8,49600,28.8539131113755,28.8957481202001,28.8145150933562,28.8957481202001,85482.4727058457,0.145,1.0
2014-06-25,49.77,49.79,49.72,49.72,48600,28.8783410430193,28.8899457611399,28.8493292477179,28.8493292477179,83759.035756131,0.0,1.0
2014-06-26,49.69,49.77,49.63,49.72,23300,28.831922170537,28.8783410430193,28.7971080161754,28.8493292477179,40156.080928351,0.0,1.0
2014-06-27,49.71,49.78,49.65,49.69,17800,28.8435268886576,28.8841434020796,28.8087127342959,28.831922170537,30677.1777049204,0.0,1.0
2014-06-30,49.78,49.8,49.65,49.78,24900,28.8841434020796,28.8957481202001,28.8087127342959,28.8841434020796,42913.5800478943,0.0,1.0
2014-07-01,49.65,49.77,49.62,49.72,27800,28.8087127342959,28.8783410430193,28.7913056571151,28.8493292477179,47911.5472020668,0.0,1.0
2014-07-02,49.78,49.7886,49.65,49.65,17200,28.8841434020796,28.8891334308714,28.8087127342959,28.8087127342959,29643.1155350916,0.0,1.0
2014-07-03,49.81,49.81,49.7,49.7,11100,28.9015504792604,28.9015504792604,28.8377245295973,28.8377245295973,19130.1501418324,0.0,1.0
2014-07-07,49.71,50.0,49.7017,50.0,39800,28.8435268886576,29.0117953014058,28.8387109306376,29.0117953014058,68592.7905986423,0.0,1.0
2014-07-08,49.7,49.82,49.68,49.76,37800,28.8377245295973,28.9073528383207,28.8261198114768,28.872538683959,65145.9166992131,0.0,1.0
2014-07-09,49.65,49.8276,49.65,49.8199,49100,28.8087127342959,28.9117626312065,28.8087127342959,28.9072948147301,84620.7542309884,0.0,1.0
2014-07-10,49.76,49.78,49.67,49.67,21900,28.872538683959,28.8841434020796,28.8203174524165,28.8203174524165,37743.2691987504,0.0,1.0
2014-07-11,49.75,49.79,49.67,49.67,14100,28.8667363248987,28.8899457611399,28.8203174524165,28.8203174524165,24300.4609909763,0.0,1.0
2014-07-14,49.78,49.78,49.68,49.68,20900,28.8841434020796,28.8841434020796,28.8261198114768,28.8261198114768,36019.8322490357,0.0,1.0
2014-07-15,49.75,49.81,49.6943,49.73,34400,28.8667363248987,28.9015504792604,28.834417184933,28.8551316067782,59286.2310701834,0.0,1.0
2014-07-16,49.75,49.769,49.719,49.745,10200,28.8667363248987,28.8777608071133,28.8487490118119,28.8638351453686,17579.0568870893,0.0,1.0
2014-07-17,49.72,49.79,49.66,49.79,17300,28.8493292477179,28.8899457611399,28.8145150933562,28.8899457611399,29815.4592300631,0.0,1.0
2014-07-18,49.63,49.7799,49.6,49.7,39900,28.7971080161754,28.884085378489,28.7797009389945,28.8377245295973,68765.1342936137,0.0,1.0
2014-07-21,49.705,49.72,49.63,49.71,28100,28.8406257091275,28.8493292477179,28.7971080161754,28.8435268886576,48428.5782869811,0.0,1.0
2014-07-22,49.5799,49.58,49.46,49.58,76600,28.8521724036574,28.8522305969422,28.7823986551989,28.8522305969422,131630.308001299,0.145,1.0
2014-07-23,49.58,49.5873,49.495,49.5,20700,28.8522305969422,28.8564787067316,28.802766304874,28.8056759691133,35571.1145643197,0.0,1.0
2014-07-24,49.65,49.66,49.56,49.56,106600,28.8929658962925,28.8987852247711,28.840591939985,28.840591939985,183182.647949588,0.0,1.0
2014-07-25,49.655,49.6875,49.5,49.5,26500,28.8958755605318,28.9147883780873,28.8056759691133,28.8056759691133,45537.9002876556,0.0,1.0
2014-07-28,49.7,49.7,49.51,49.59,25400,28.9220625386855,28.9220625386855,28.811495297592,28.8580499254208,43647.647822885,0.0,1.0
2014-07-29,49.65,49.7199,49.5468,49.58,12400,28.8929658962925,28.933643002358,28.8329104263932,28.8522305969422,21308.3005119596,0.0,1.0
2014-07-30,49.55,49.6699,49.5,49.63,20300,28.8347726115064,28.9045463599649,28.8056759691133,28.8813272393353,34883.7500316758,0.0,1.0
2014-07-31,49.47,49.61,49.46,49.5,33200,28.7882179836775,28.869688582378,28.7823986551989,28.8056759691133,57051.2562094402,0.0,1.0
2014-08-01,49.56,49.56,49.4101,49.5,27200,28.840591939985,28.840591939985,28.7533602060907,28.8056759691133,46740.7882197823,0.0,1.0
2014-08-04,49.55,49.59,49.2522,49.59,26400,28.8347726115064,28.8580499254208,28.6614730094134,28.8580499254208,45366.0591544946,0.0,1.0
2014-08-05,49.48,49.57,49.2201,49.36,51700,28.7940373121561,28.8464112684636,28.6427929649971,28.7242053704128,88841.8658442187,0.0,1.0
2014-08-06,49.36,49.49,49.27,49.33,27900,28.7242053704128,28.7998566406347,28.6718314141053,28.706747384977,47943.6761519091,0.0,1.0
2014-08-07,49.3784,49.548,49.2,49.28,15000,28.7349129348135,28.8336087458107,28.6310961147551,28.677650742584,25776.1699741446,0.0,1.0
2014-08-08,49.43,49.4498,49.2701,49.28,9400,28.7649406697631,28.7764629401507,28.6718896073901,28.677650742584,16153.0665171307,0.0,1.0
2014-08-11,49.32,49.46,49.2725,49.46,17300,28.7009280564984,28.7823986551989,28.673286246225,28.7823986551989,29728.5160368468,0.0,1.0
2014-08-12,49.37,49.505,49.34,49.34,16200,28.7300246988914,28.8085856333527,28.7125667134556,28.7125667134556,27838.2635720763,0.0,1.0
2014-08-13,49.49,49.49,49.31,49.49,114900,28.7998566406347,28.7998566406347,28.6951087280198,28.7998566406347,197445.462001948,0.0,1.0
2014-08-14,49.5,49.5,49.35,49.35,8000,28.8056759691133,28.8056759691133,28.7183860419342,28.7183860419342,13747.2906528772,0.0,1.0
2014-08-15,49.47,49.52,49.3538,49.51,20200,28.7882179836775,28.8173146260706,28.7205973867561,28.811495297592,34711.9088985148,0.0,1.0
2014-08-18,49.39,49.5599,49.39,49.43,17800,28.7416633558487,28.8405337467002,28.7416633558487,28.7649406697631,30587.7217026516,0.0,1.0
2014-08-19,49.41,49.52,49.39,49.4,41500,28.7533020128059,28.8173146260706,28.7416633558487,28.7474826843273,71314.0702618002,0.0,1.0
2014-08-20,49.38,49.56,49.38,49.45,34900,28.73584402737,28.840591939985,28.73584402737,28.7765793267203,59972.5554731767,0.0,1.0
2014-08-21,49.37,49.41,49.2906,49.39,21500,28.8144049618313,28.8377506413628,28.7680637879611,28.826077801597,36837.651216676,0.145,1.0
2014-08-22,49.38,49.43,49.2716,49.3,17200,28.8202413817142,28.8494234811286,28.7569745901836,28.773550022651,29470.1209733408,0.0,1.0
2014-08-25,49.4099,49.51,49.29,49.47,85100,28.837692277164,28.8961148401917,28.7677136027681,28.8727691606602,145808.563652983,0.0,1.0
2014-08-26,49.39,49.41,49.2501,49.4,127500,28.826077801597,28.8377506413628,28.7444262874354,28.8319142214799,218455.838610521,0.0,1.0
2014-08-27,49.45,49.45,49.34,49.3925,27900,28.8610963208944,28.8610963208944,28.7968957021826,28.8275369065678,47803.277625361,0.0,1.0
2014-08-28,49.45,49.5,49.34,49.44,31500,28.8610963208944,28.8902784203088,28.7968957021826,28.8552599010115,53971.4424802463,0.0,1.0
2014-08-29,49.54,49.56,49.32,49.32,16300,28.9136240998404,28.9252969396062,28.7852228624168,28.7852228624168,27928.0797596195,0.0,1.0
2014-09-02,49.4,49.47,49.15,49.45,9000,28.8319142214799,28.8727691606602,28.6860037244077,28.8610963208944,15420.4121372133,0.0,1.0
2014-09-03,49.48,49.49,49.44,49.49,19000,28.8786055805431,28.884442000426,28.8552599010115,28.884442000426,32554.2034007834,0.0,1.0
2014-09-04,49.29,49.5,49.26,49.48,62900,28.7677136027681,28.8902784203088,28.7502043431195,28.8786055805431,107771.547047857,0.0,1.0
2014-09-05,49.39,49.53,49.26,49.26,147000,28.826077801597,28.9077876799575,28.7502043431195,28.7502043431195,251866.731574483,0.0,1.0
2014-09-08,49.45,49.48,49.3264,49.34,32900,28.8610963208944,28.8786055805431,28.7889581711419,28.7968957021826,56370.1732571461,0.0,1.0
2014-09-09,49.36,49.43,49.3,49.3,36100,28.8085685419484,28.8494234811286,28.773550022651,28.773550022651,61852.9864614886,0.0,1.0
2014-09-10,49.41,49.45,49.2901,49.45,23100,28.8377506413628,28.8610963208944,28.767771966967,28.8610963208944,39579.0578188473,0.0,1.0
2014-09-11,49.3519,49.41,49.27,49.41,19100,28.8038410418432,28.8377506413628,28.7560407630024,28.8377506413628,32725.5413134192,0.0,1.0
2014-09-12,49.34,49.3875,49.2601,49.35,18400,28.7968957021826,28.8246186966263,28.7502627073183,28.8027321220655,31526.1759249693,0.0,1.0
2014-09-15,49.32,49.3994,49.27,49.29,12400,28.7852228624168,28.831564036287,28.7560407630024,28.7677136027681,21245.9011668271,0.0,1.0
2014-09-16,49.39,49.39,49.28,49.36,28800,28.826077801597,28.826077801597,28.7618771828853,28.8085685419484,49345.3188390824,0.0,1.0
2014-09-17,49.39,49.44,49.3,49.3,34700,28.826077801597,28.8552599010115,28.773550022651,28.773550022651,59454.2556845889,0.0,1.0
2014-09-18,49.27,49.43,49.24,49.43,17600,28.7560407630024,28.8494234811286,28.7385315033537,28.8494234811286,30155.4726238836,0.0,1.0
2014-09-19,49.34,49.4468,49.2911,49.44,24800,28.7968957021826,28.8592286665319,28.7683556089553,28.8552599010115,42491.8023336542,0.0,1.0
2014-09-22,49.4,49.4216,49.31,49.31,85000,28.8319142214799,28.844520888427,28.7793864425339,28.7793864425339,145637.225740347,0.0,1.0
2014-09-23,49.26,49.3177,49.19,49.31,38500,28.8348324314214,28.8686077020526,28.793857233082,28.8641004302353,65771.4937137407,0.145,1.0
2014-09-24,49.347,49.347,49.1,49.2,21816,28.8857587493575,28.8857587493575,28.741174835217,28.7997108328447,37269.3742041291,0.0,1.0
2014-09-25,49.02,49.26,49.02,49.1,40429,28.6943460371148,28.8348324314214,28.6943460371148,28.741174835217,69066.9018013722,0.0,1.0
2014-09-26,49.06,49.11,49.01,49.11,27212,28.7177604361659,28.7470284349798,28.6884924373521,28.7470284349798,46487.6334269692,0.0,1.0
2014-09-29,49.03,49.03,48.8801,49.01,23841,28.7001996368776,28.7001996368776,28.6124541764336,28.6884924373521,40728.7839384232,0.0,1.0
2014-09-30,48.84,49.03,48.8229,49.03,34151,28.5889812413849,28.7001996368776,28.5789715857906,28.7001996368776,58341.8774498172,0.0,1.0
2014-10-01,48.76,49.58,48.73,49.58,159075,28.5421524432827,29.0221476238301,28.5245916439944,29.0221476238301,271755.853571774,0.0,1.0
2014-10-02,48.8,49.03,48.77,48.77,29269,28.5655668423338,28.7001996368776,28.5480060430455,28.5480060430455,50001.7103768176,0.0,1.0
2014-10-03,48.98,49.08,48.8914,49.08,11356,28.6709316380637,28.7294676356915,28.6190687441656,28.7294676356915,19400.0281198244,0.0,1.0
2014-10-06,49.032,49.1099,48.95,49.05,10448,28.7013703568302,28.7469698989822,28.6533708387754,28.7119068364031,17848.8458784717,0.0,1.0
2014-10-07,48.95,49.1299,48.95,48.96,9145,28.6533708387754,28.7586770985077,28.6533708387754,28.6592244385382,15622.865195121,0.0,1.0
2014-10-08,49.05,49.06,48.84,48.84,13828,28.7119068364031,28.7177604361659,28.5889812413849,28.5889812413849,23623.0705213924,0.0,1.0
2014-10-09,49.03,49.13,48.93,49.08,9693,28.7001996368776,28.7587356345053,28.6416636392499,28.7294676356915,16559.041261488,0.0,1.0
2014-10-10,48.8774,49.02,48.8,48.97,8800,28.6108737044977,28.6943460371148,28.5655668423338,28.665078038301,15033.4842774265,0.0,1.0
2014-10-13,48.93,49.0499,48.73,48.79,14483,28.6416636392499,28.7118483004055,28.5245916439944,28.559713242571,24742.040089769,0.0,1.0
2014-10-14,48.71,49.05,48.71,49.05,21549,28.5128844444689,28.7119068364031,28.5128844444689,28.7119068364031,36813.244624348,0.0,1.0
2014-10-15,48.68,48.796,48.15,48.55,19009,28.4953236451805,28.5632254024287,28.1850828577535,28.4192268482645,32474.0343897273,0.0,1.0
2014-10-16,48.46,48.62,48.34,48.41,17192,28.3665444503995,28.4602020466039,28.2963012532462,28.3372764515857,29369.9615565359,0.0,1.0
2014-10-17,48.39,48.88,48.39,48.65,47237,28.3255692520601,28.612395640436,28.3255692520601,28.4777628458922,80697.3519105448,0.0,1.0
2014-10-20,48.9,48.9,48.5901,48.6,44255,28.6241028399615,28.6241028399615,28.4426997833132,28.4484948470783,75603.0507610806,0.0,1.0
2014-10-21,48.7,48.8,48.46,48.8,57967,28.5919080412663,28.6506183247186,28.4510033609808,28.6506183247186,98733.9808146282,0.145,1.0
2014-10-22,48.63,48.8899,48.56,48.56,12469,28.5508108428497,28.7033988695422,28.5097136444331,28.5097136444331,21238.1873613884,0.0,1.0
2014-10-23,48.7228,48.85,48.6801,48.755,11510,28.6052939858934,28.6799734664447,28.5802246948593,28.6241986971651,19604.7426842233,0.0,1.0
2014-10-24,48.74,48.9,48.6897,48.72,14969,28.6153921546472,28.7093286081709,28.5858608820707,28.6036500979568,25496.3851642171,0.0,1.0
2014-10-27,48.72,49.0,48.72,48.73,11682,28.6036500979568,28.7680388916232,28.6036500979568,28.609521126302,19897.7066930579,0.0,1.0
2014-10-28,48.8001,49.02,48.775,48.91,106833,28.650677035002,28.7797809483136,28.6359407538555,28.7151996365161,181966.418347839,0.0,1.0
2014-10-29,48.82,48.973,48.8,48.86,11908,28.662360381409,28.7521871150911,28.6506183247186,28.68584449479,20282.6477744336,0.0,1.0
2014-10-30,48.89,48.98,48.8301,48.85,14312,28.7034575798257,28.7562968349327,28.6682901200377,28.6799734664447,24377.3307816336,0.0,1.0
2014-10-31,48.9,49.1408,48.89,49.03,14966,28.7093286081709,28.850702970724,28.7034575798257,28.7856519766589,25491.2753268536,0.0,1.0
2014-11-03,48.982,49.1899,48.9601,49.1,13411,28.7574710406018,28.8795297198991,28.7446134885257,28.8267491750755,22842.6762934942,0.0,1.0
2014-11-04,49.05,49.17,49.0,49.06,93727,28.7973940333493,28.8678463734921,28.7680388916232,28.8032650616945,159643.24218629,0.0,1.0
2014-11-05,49.21,49.21,48.93,48.93,565480,28.891330486873,28.891330486873,28.7269416932066,28.7269416932066,963170.277417426,0.0,1.0
2014-11-06,49.26,49.3,49.1101,49.3,9264,28.9206856285991,28.94416974198,28.8326789137042,28.94416974198,15779.177778162,0.0,1.0
2014-11-07,49.08,49.2499,49.08,49.24,17006,28.815007118385,28.9147558899705,28.815007118385,28.9089435719087,28965.9647339619,0.0,1.0
2014-11-10,49.08,49.2,49.08,49.09,90321,28.815007118385,28.8854594585278,28.815007118385,28.8208781467302,153841.873499716,0.0,1.0
2014-11-11,49.1951,49.32,49.0901,49.32,10540,28.8825826546386,28.9559117986705,28.8209368570137,28.9559117986705,17952.5619367257,0.0,1.0
2014-11-12,49.13,49.2,49.091,49.0925,10017,28.8443622601112,28.8854594585278,28.8214652495648,28.8223459038165,17061.746956374,0.0,1.0
2014-11-13,49.17,49.217,49.11,49.11,12422,28.8678463734921,28.8954402067146,28.8326202034207,28.8326202034207,21158.1332426952,0.0,1.0
2014-11-14,49.21,49.3,49.15,49.26,8474,28.891330486873,28.94416974198,28.8561043168016,28.9206856285991,14433.5872724681,0.0,1.0
2014-11-17,49.21,49.21,49.1305,49.15,9359,28.891330486873,28.891330486873,28.8446558115284,28.8561043168016,15940.9892946695,0.0,1.0
2014-11-18,49.22,49.3,49.21,49.3,13458,28.8972015152182,28.94416974198,28.891330486873,28.94416974198,22922.7304121874,0.0,1.0
2014-11-19,49.21,49.33,49.21,49.33,17516,28.891330486873,28.9617828270157,28.891330486873,28.9617828270157,29834.6370857389,0.0,1.0
2014-11-20,49.1001,49.2699,49.1,49.2,15688,28.8268078853589,28.9264979466609,28.8267491750755,28.8854594585278,26721.0428523106,0.0,1.0
2014-11-21,49.08,49.34,49.05,49.34,38410,28.9030725435634,29.0561858047967,28.8854056288058,29.0561858047967,65223.6123740352,0.15,1.0
2014-11-24,49.2,49.22,49.0,49.08,32166,28.9737402025942,28.9855181457659,28.8559607708763,28.9030725435634,54620.7424010209,0.0,1.0
2014-11-25,49.19,49.2,48.92,49.0,32397,28.9678512310083,28.9737402025942,28.8088489981892,28.8559607708763,55013.0010435203,0.0,1.0
2014-11-26,49.0,49.2053,48.95,48.95,22477,28.8559607708763,28.9768613575347,28.8265159129468,28.8265159129468,38167.9545777451,0.0,1.0
2014-11-28,48.95,49.3099,48.95,49.18,22791,28.8265159129468,29.0384600003231,28.8265159129468,28.9619622594224,38701.1546372465,0.0,1.0
2014-12-01,49.2,49.28,49.05,49.05,25386,28.9737402025942,29.0208519752813,28.8854056288058,28.8854056288058,43107.6965302591,0.0,1.0
2014-12-02,49.22,49.22,48.99,49.14,45142,28.9855181457659,28.9855181457659,28.8500717992904,28.9384063730788,76655.1499554465,0.0,1.0
2014-12-03,49.01,49.18,48.98,49.14,19895,28.8618497424622,28.9619622594224,28.8441828277045,28.9384063730788,33783.4878464314,0.0,1.0
2014-12-04,48.97,49.1,48.97,49.02,24369,28.8382938561186,28.9148504867352,28.8382938561186,28.8677387140481,41380.739649645,0.0,1.0
2014-12-05,49.0439,49.12,48.97,48.97,10244,28.8818133561384,28.926628429907,28.8382938561186,28.8382938561186,17395.2274188913,0.0,1.0
2014-12-08,49.0,49.0799,48.96,49.005,17495,28.8559607708763,28.9030136538476,28.8324048845327,28.8589052566692,29708.0733789051,0.0,1.0
2014-12-09,48.88,49.0,48.81,48.95,219578,28.7852931118456,28.8559607708763,28.7440703107443,28.8265159129468,372863.065812702,0.0,1.0
2014-12-10,48.66,48.8399,48.64,48.82,25180,28.6557357369559,28.7616783357862,28.6439577937841,28.7499592823302,42757.8901217966,0.0,1.0
2014-12-11,48.58,48.7999,48.54,48.79,25510,28.6086239642688,28.7381224494426,28.5850680779252,28.7322923675725,43318.2596110814,0.0,1.0
2014-12-12,48.46,48.62,48.42,48.62,13984,28.5379563052381,28.6321798506124,28.5144004188945,28.6321798506124,23746.0816307864,0.0,1.0
2014-12-15,48.21,48.5,48.21,48.5,16696,28.3907320155907,28.5615121915816,28.3907320155907,28.5615121915816,28351.2999790912,0.0,1.0
2014-12-16,48.1,48.33,48.1,48.12,26713,28.3259533281459,28.4613996746215,28.3259533281459,28.3377312713177,45361.061112929,0.0,1.0
2014-12-17,47.97,48.16,47.91,48.16,30590,28.2493966975293,28.3612871576613,28.2140628680139,28.3612871576613,51944.5535673454,0.0,1.0
2014-12-18,48.17,48.2232,48.06,48.22,25072,28.3671761292472,28.3985054580841,28.3023974418023,28.3966209871766,42574.4964707578,0.0,1.0
2014-12-19,48.69,48.69,48.36,48.36,26272,28.6734026517136,28.6734026517136,28.4790665893791,28.4790665893791,44612.203704521,0.0,1.0
2014-12-22,48.465,48.69,48.39,48.39,33869,28.540900791031,28.6734026517136,28.4967335041368,28.4967335041368,57512.5885836032,0.0,1.0
2014-12-23,48.59,48.59,48.34,48.44,48112,28.7358257505241,28.7358257505241,28.5879772953351,28.6471166774107,81353.5723767173,0.206,1.0
2014-12-24,48.66,48.66,48.39,48.49,9396,28.777223317977,28.777223317977,28.6175469863729,28.6766863684485,15887.8900492941,0.0,1.0
2014-12-26,48.39,48.66,48.3837,48.52,22163,28.6175469863729,28.777223317977,28.6138212053022,28.6944281830712,37475.8734740852,0.0,1.0
2014-12-29,48.45,48.58,48.4056,48.5,44519,28.6530306156183,28.7299118123165,28.6267727299767,28.6826003066561,75278.0946258538,0.0,1.0
2014-12-30,48.46,48.68,48.4,48.53,365420,28.6589445538258,28.7890511943921,28.6234609245805,28.7003421212787,617896.209218076,0.0,1.0
2014-12-31,48.49,48.66,48.41,48.41,70883,28.6766863684485,28.777223317977,28.629374862788,28.629374862788,119857.525581536,0.0,1.0
2015-01-02,48.6069,48.7006,48.51,48.52,26180,28.7458203060949,28.8012339070997,28.6885142448636,28.6944281830712,44268.3015634864,0.0,1.0
2015-01-05,48.45,49.3,48.43,48.55,22610,28.6530306156183,29.1557153632607,28.6412027392032,28.7121699976938,38231.7149866474,0.0,1.0
2015-01-06,48.3801,48.59,48.3801,48.56,24005,28.6116921875474,28.7358257505241,28.6116921875474,28.7180839359014,40590.549237261,0.0,1.0
2015-01-07,48.532,48.59,48.42,48.5,55387,28.7015249089202,28.7358257505241,28.6352888009956,28.6826003066561,93655.0198127131,0.0,1.0
2015-01-08,48.59,48.68,48.54,48.65,86270,28.7358257505241,28.7890511943921,28.7062560594863,28.7713093797694,145875.721003895,0.0,1.0
2015-01-09,48.65,48.78,48.59,48.72,88204,28.7713093797694,28.8481905764677,28.7358257505241,28.8127069472223,149145.961463169,0.0,1.0
2015-01-12,48.78,48.81,48.65,48.78,124760,28.8481905764677,28.8659323910904,28.7713093797694,28.8481905764677,210959.255273513,0.0,1.0
2015-01-13,48.57,48.83,48.56,48.79,92655,28.723997874109,28.8777602675055,28.7180839359014,28.8541045146752,156672.249097205,0.0,1.0
2015-01-14,48.83,48.85,48.63,48.63,22621,28.8777602675055,28.8895881439206,28.7594815033543,28.7594815033543,38250.3151133547,0.0,1.0
2015-01-15,48.775,48.8,48.56,48.79,33804,28.8452336073639,28.8600184528828,28.7180839359014,28.8541045146752,57159.8802922879,0.0,1.0
2015-01-16,48.8,48.8,48.66,48.75,28475,28.8600184528828,28.8600184528828,28.777223317977,28.830448761845,48148.964362883,0.0,1.0
2015-01-20,48.82,48.8399,48.71,48.79,61449,28.8718463292979,28.883615066331,28.8067930090148,28.8541045146752,103905.380549071,0.0,1.0
2015-01-21,48.71,48.77,48.5601,48.77,205981,28.8955020821281,28.9310949814287,28.8065791553757,28.9310949814287,347228.246163808,0.15,1.0
2015-01-22,48.72,48.78,48.54,48.78,323882,28.9014342320116,28.9370271313121,28.79465553411,28.9370271313121,545977.438812444,0.0,1.0
2015-01-23,48.7395,48.76,48.685,48.73,92673,28.9130019242842,28.9251628315452,28.8806717074196,28.907366381895,156221.609064615,0.0,1.0
2015-01-26,48.73,48.73,48.66,48.66,39989,28.907366381895,28.907366381895,28.8658413327111,28.8658413327111,67410.6365919404,0.0,1.0
2015-01-27,48.71,48.73,48.648,48.73,78651,28.8955020821281,28.907366381895,28.858722752851,28.907366381895,132584.310150109,0.0,1.0
2015-01-28,48.66,48.73,48.65,48.73,42031,28.8658413327111,28.907366381895,28.8599091828276,28.907366381895,70852.8962113543,0.0,1.0
2015-01-29,48.74,48.75,48.64,48.72,25585,28.9132985317784,28.9192306816618,28.8539770329442,28.9014342320116,43129.3890120983,0.0,1.0
2015-01-30,48.66,48.72,48.64,48.68,29925,28.8658413327111,28.9014342320116,28.8539770329442,28.8777056324779,50445.4550004705,0.0,1.0
2015-02-02,48.69,48.74,48.639,48.71,40936,28.8836377823613,28.9132985317784,28.8533838179559,28.8955020821281,69007.0224193572,0.0,1.0
2015-02-03,48.76,48.79,48.6842,48.72,154515,28.9251628315452,28.9429592811955,28.8801971354289,28.9014342320116,260470.49221045,0.0,1.0
2015-02-04,48.84,48.84,48.69,48.7,73939,28.9726200306126,28.9726200306126,28.8836377823613,28.8895699322447,124641.152791305,0.0,1.0
2015-02-05,48.9,48.92,48.77,48.77,80809,29.0082129299131,29.0200772296799,28.9310949814287,28.9310949814287,136222.11439041,0.0,1.0
2015-02-06,48.8984,48.9942,48.83,48.88,72473,29.0072637859317,29.0640937818149,28.9666878807292,28.9963486301463,122169.873358366,0.0,1.0
2015-02-09,48.98,49.4,48.85,48.88,82929,29.0556701289804,29.304820424084,28.978552180496,28.9963486301463,139795.860910076,0.0,1.0
2015-02-10,48.96,49.01,48.9,49.01,99369,29.0438058292136,29.0734665786307,29.0082129299131,29.0734665786307,167509.25373239,0.0,1.0
2015-02-11,49.0,49.02,48.9001,48.97,77949,29.0675344287473,29.0793987285141,29.0082722514119,29.049737979097,131400.928047842,0.0,1.0
2015-02-12,49.05,49.07,48.9801,49.04,38611,29.0971951781643,29.1090594779312,29.0557294504793,29.0912630282809,65087.7013541579,0.0,1.0
2015-02-13,49.0993,49.1,48.99,49.1,27280,29.1264406770896,29.1268559275814,29.0616022788638,29.1268559275814,45986.7004983405,0.0,1.0
2015-02-17,49.12,49.13,49.0704,49.13,47247,29.1387202273483,29.1446523772317,29.1092967639265,29.1446523772317,79645.6612333244,0.0,1.0
2015-02-18,49.18,49.19,49.0784,49.15,34228,29.1743131266488,29.1802452765322,29.1140424838333,29.1565166769985,57699.1489976978,0.0,1.0
2015-02-19,49.1801,49.21,49.1281,49.2,57347,29.1743724481476,29.192109576299,29.1435252687538,29.1861774264156,96671.5290864491,0.0,1.0
2015-02-20,49.1365,49.15,49.0301,49.1,115378,29.2374905229072,29.2455233726637,29.174179766308,29.2157720772693,193904.161937503,0.15,1.0
2015-02-23,49.15,49.16,49.03,49.13,34390,29.2455233726637,29.2514736317425,29.1741202637172,29.2336228545059,57795.8027442902,0.0,1.0
2015-02-24,49.19,49.19,49.073,49.15,21255,29.2693244089792,29.2693244089792,29.1997063777563,29.2455233726637,35721.1336821718,0.0,1.0
2015-02-25,49.141,49.1999,49.12,49.17,131626,29.2401681394927,29.2752151654672,29.227672595427,29.2574238908214,221210.535970339,0.0,1.0
2015-02-26,49.2395,49.9,49.1865,49.9,34625,29.2987781914196,29.6917928035792,29.2672418183016,29.6917928035792,58190.743530708,0.0,1.0
2015-02-27,49.2699,49.28,49.1605,49.2,10257,29.3168669790194,29.322876740689,29.2517711446965,29.275274668058,17237.9048778187,0.0,1.0
2015-03-02,49.19,49.3,49.19,49.3,36346,29.2693244089792,29.3347772588468,29.2693244089792,29.3347772588468,61083.0545665592,0.0,1.0
2015-03-03,49.35,49.35,49.227,49.23,42994,29.3645285542411,29.3645285542411,29.291340367571,29.2931254452946,72255.6773244553,0.0,1.0
2015-03-04,49.26,49.3299,49.1,49.31,25843,29.3109762225313,29.3525685334926,29.2157720772693,29.3407275179256,43431.7223123202,0.0,1.0
2015-03-05,49.31,49.33,49.25,49.33,13298,29.3407275179256,29.3526280360834,29.3050259634524,29.3526280360834,22348.6067139742,0.0,1.0
2015-03-06,49.3,49.3,49.1501,49.24,24630,29.3347772588468,29.3347772588468,29.2455828752545,29.2990757043735,41393.1556147679,0.0,1.0
2015-03-09,49.32,49.43,49.22,49.43,19779,29.3466777770045,29.4121306268721,29.2871751862158,29.4121306268721,33240.5694236498,0.0,1.0
2015-03-10,49.3,49.32,49.16,49.16,18908,29.3347772588468,29.3466777770045,29.2514736317425,29.2514736317425,31776.7676152672,0.0,1.0
2015-03-11,49.25,49.26,49.1208,49.26,29165,29.3050259634524,29.3109762225313,29.2281486161534,29.3109762225313,49014.6724930859,0.0,1.0
2015-03-12,49.26,49.28,49.15,49.28,82594,29.3109762225313,29.322876740689,29.2455233726637,29.322876740689,138807.401333583,0.0,1.0
2015-03-13,49.27,49.28,49.17,49.28,350062,29.3169264816101,29.322876740689,29.2574238908214,29.322876740689,588313.879042506,0.0,1.0
2015-03-16,49.05,49.2724,49.05,49.215,224342,29.1860207818749,29.3183545437891,29.1860207818749,29.2842000566763,377028.961304437,0.0,1.0
2015-03-17,49.03,49.1925,49.03,49.12,81877,29.1741202637172,29.2708119737489,29.1741202637172,29.227672595427,137602.411785236,0.0,1.0
2015-03-18,49.09,49.2338,49.06,49.13,29935,29.2098218181904,29.2953865437446,29.1919710409538,29.2336228545059,50308.7337932635,0.0,1.0
2015-03-19,49.0892,49.2199,49.0701,49.16,23812,29.2093457974641,29.287115683625,29.1979808026235,29.2514736317425,40018.4255582158,0.0,1.0
2015-03-20,49.1872,49.2319,49.14,49.18,29897,29.2676583364371,29.2942559945196,29.2395731135848,29.2633741499003,50244.8710278001,0.0,1.0
2015-03-23,49.23,49.28,49.1566,49.22,38576,29.2931254452946,29.322876740689,29.2494505436557,29.2871751862158,64830.7905398007,0.0,1.0
2015-03-24,49.265,49.28,49.2152,49.25,57498,29.3139513520707,29.322876740689,29.2843190618579,29.3050259634524,96631.0865423438,0.0,1.0
2015-03-25,49.13,49.16,49.0501,49.15,43639,29.322876740689,29.3407820185685,29.2751890172699,29.3348135926087,73116.4301838423,0.15,1.0
2015-03-26,49.17,49.18,49.07,49.11,51638,29.3467504445284,29.3527188704882,29.28706618493,29.3109398887693,86518.6237501602,0.0,1.0
2015-03-27,49.1548,49.18,49.13,49.18,22211,29.3376784370694,29.3527188704882,29.322876740689,29.3527188704882,37214.166933553,0.0,1.0
2015-03-30,49.21,49.22,49.1486,49.22,36744,29.3706241483677,29.3765925743276,29.3339780129743,29.3765925743276,61563.9705464172,0.0,1.0
2015-03-31,49.2299,49.26,49.19,49.26,28031,29.3825013160278,29.4004662781669,29.358687296448,29.4004662781669,46965.4816673912,0.0,1.0
2015-04-01,49.26,49.27,49.2201,49.27,69126,29.4004662781669,29.4064347041268,29.3766522585872,29.4064347041268,115819.48149335,0.0,1.0
2015-04-02,49.29,49.3,49.24,49.3,27106,29.4183715560464,29.4243399820063,29.3885294262472,29.4243399820063,45415.6593084908,0.0,1.0
2015-04-06,49.34,49.43,49.27,49.36,23717,29.4482136858456,29.5019295194842,29.4064347041268,29.4601505377653,39737.445282206,0.0,1.0
2015-04-07,49.38,49.39,49.285,49.38,20703,29.472087389685,29.4780558156448,29.4153873430665,29.472087389685,34687.5376176376,0.0,1.0
2015-04-08,49.41,49.46,49.4,49.46,30644,29.4899926675645,29.5198347973637,29.4840242416047,29.5198347973637,51343.5203958308,0.0,1.0
2015-04-09,49.47,49.47,49.37,49.44,52645,29.5258032233235,29.5258032233235,29.4661189637252,29.507897945444,88205.8357668228,0.0,1.0
2015-04-10,49.5,49.5,49.45,49.47,40880,29.5437085012031,29.5437085012031,29.5138663714039,29.5258032233235,68493.7708452409,0.0,1.0
2015-04-13,49.4841,49.54,49.4401,49.48,28184,29.5342187039269,29.5675822050424,29.5079576297036,29.5317716492834,47221.8306629714,0.0,1.0
2015-04-14,49.57,49.57,49.45,49.45,65517,29.5854874829219,29.5854874829219,29.5138663714039,29.5138663714039,109772.661068191,0.0,1.0
2015-04-15,49.56,49.57,49.5,49.53,38519,29.5795190569621,29.5854874829219,29.5437085012031,29.5616137790826,64537.9539918747,0.0,1.0
2015-04-16,49.478,49.58,49.46,49.54,415326,29.5305779640914,29.5914559088818,29.5198347973637,29.5675822050424,695871.914629906,0.0,1.0
2015-04-17,49.46,49.58,49.46,49.55,31614,29.5198347973637,29.5914559088818,29.5198347973637,29.5735506310023,52968.7395181372,0.0,1.0
2015-04-20,49.49,49.56,49.46,49.55,20827,29.5377400752432,29.5795190569621,29.5198347973637,29.5735506310023,34895.2975879118,0.0,1.0
2015-04-21,49.32,49.49,49.32,49.48,24441,29.5258032233235,29.6275750511412,29.5258032233235,29.6215884730342,40826.3277676994,0.15,1.0
2015-04-22,49.44,49.48,49.3301,49.44,270790,29.5976421606066,29.6215884730342,29.5318496672115,29.5976421606066,452328.517499909,0.0,1.0
2015-04-23,49.44,49.4599,49.4,49.4453,19956,29.5976421606066,29.6095554510393,29.5736958481789,29.6008150470032,33334.5688364718,0.0,1.0
2015-04-24,49.46,49.47,49.3305,49.38,30886,29.6096153168204,29.6156018949273,29.5320891303358,29.5617226919651,51592.0772240564,0.0,1.0
2015-04-27,49.37,49.47,49.33,49.47,23776,29.5557361138581,29.6156018949273,29.5317898014305,29.6156018949273,39715.5095538161,0.0,1.0
2015-04-28,49.34,49.44,49.33,49.39,41293,29.5377763795374,29.5976421606066,29.5317898014305,29.567709270072,68975.9646704966,0.0,1.0
2015-04-29,49.34,49.45,49.34,49.35,27647,29.5377763795374,29.6036287387135,29.5377763795374,29.5437629576443,46181.6408409469,0.0,1.0
2015-04-30,49.3,49.387,49.3,49.34,168651,29.5138300671097,29.5659132966399,29.5138300671097,29.5377763795374,281715.191864091,0.0,1.0
2015-05-01,49.37,49.46,49.32,49.44,55115,29.5557361138581,29.6096153168204,29.5258032233235,29.5976421606066,92064.2794859765,0.0,1.0
2015-05-04,49.38,49.4599,49.2968,49.41,15361,29.5617226919651,29.6095554510393,29.5119143621155,29.5796824262858,25659.065539038,0.0,1.0
2015-05-05,49.32,49.4599,49.32,49.38,29013,29.5258032233235,29.6095554510393,29.5258032233235,29.5617226919651,48463.4117885627,0.0,1.0
2015-05-06,49.43,49.43,49.32,49.34,49021,29.5916555824996,29.5916555824996,29.5258032233235,29.5377763795374,81884.8415981503,0.0,1.0
2015-05-07,49.41,49.45,49.32,49.43,13050,29.5796824262858,29.6036287387135,29.5258032233235,29.5916555824996,21798.7634453777,0.0,1.0
2015-05-08,49.45,49.5,49.4101,49.44,44974,29.6036287387135,29.6335616292481,29.5797422920669,29.5976421606066,75124.7193250893,0.0,1.0
2015-05-11,49.484,49.5,49.42,49.47,27894,29.623983104277,29.6335616292481,29.5856690043927,29.6156018949273,46594.2304632464,0.0,1.0
2015-05-12,49.45,49.46,49.33,49.46,37855,29.6036287387135,29.6096153168204,29.5317898014305,29.6096153168204,63233.1180248868,0.0,1.0
2015-05-13,49.33,49.45,49.33,49.4,74720,29.5317898014305,29.6036287387135,29.5317898014305,29.5736958481789,124812.536753917,0.0,1.0
2015-05-14,49.44,49.45,49.38,49.45,106039,29.5976421606066,29.6036287387135,29.5617226919651,29.6036287387135,177127.898619494,0.0,1.0
2015-05-15,49.46,49.46,49.35,49.45,39613,29.6096153168204,29.6096153168204,29.5437629576443,29.6036287387135,66169.6870775285,0.0,1.0
2015-05-18,49.46,49.47,49.43,49.45,20705,29.6096153168204,29.6156018949273,29.5916555824996,29.6036287387135,34585.7009300035,0.0,1.0
2015-05-19,49.45,49.46,49.401,49.44,29683,29.6036287387135,29.6096153168204,29.5742945059896,29.5976421606066,49582.5820190916,0.0,1.0
2015-05-20,49.44,49.46,49.38,49.44,27651,29.5976421606066,29.6096153168204,29.5617226919651,29.5976421606066,46188.3224542634,0.0,1.0
2015-05-21,49.29,49.31,49.27,49.29,30466,29.5976421606066,29.6096517536926,29.5856325675205,29.5976421606066,50736.1070132359,0.15,1.0
2015-05-22,49.21,49.35,49.18,49.18,45090,29.5496037882623,29.6336709398648,29.5315893986332,29.5315893986332,75089.9712869038,0.0,1.0
2015-05-26,49.2891,49.32,49.2,49.2,20362,29.5971017289177,29.6156565502357,29.5435989917193,29.5435989917193,33909.5585571953,0.0,1.0
2015-05-27,49.19,49.34,49.19,49.33,242528,29.5375941951762,29.6276661433217,29.5375941951762,29.6216613467787,403890.45367643,0.0,1.0
2015-05-28,49.32,49.33,49.2,49.33,26036,29.6156565502357,29.6216613467787,29.5435989917193,29.6216613467787,43358.6713778182,0.0,1.0
2015-05-29,49.32,49.34,49.28,49.32,30184,29.6156565502357,29.6276661433217,29.5916373640635,29.6156565502357,50266.4824423132,0.0,1.0
2015-06-01,49.3,49.36,49.25,49.36,190200,29.6036469571496,29.6396757364078,29.5736229744344,29.6396757364078,316746.785069175,0.0,1.0
2015-06-02,49.26,49.34,49.21,49.21,74157,29.5796277709775,29.6276661433217,29.5496037882623,29.5496037882623,123496.274134463,0.0,1.0
2015-06-03,49.31,49.333,49.21,49.21,17625,29.6096517536926,29.6234627857416,29.5496037882623,29.5496037882623,29351.535682672,0.0,1.0
2015-06-04,49.24,49.3099,49.21,49.3,14779,29.5676181778914,29.6095917057272,29.5496037882623,29.6036469571496,24611.9912541395,0.0,1.0
2015-06-05,49.29,49.3,49.21,49.29,33134,29.5976421606066,29.6036469571496,29.5496037882623,29.5976421606066,55179.2217480654,0.0,1.0
2015-06-08,49.27,49.33,49.2,49.31,78480,29.5856325675205,29.6216613467787,29.5435989917193,29.6096517536926,130695.518886587,0.0,1.0
2015-06-09,49.2658,49.3,49.22,49.22,54366,29.5831105529724,29.6036469571496,29.5556085848053,29.5556085848053,90537.6220666182,0.0,1.0
2015-06-10,49.27,49.27,49.2442,49.27,43686,29.5856325675205,29.5856325675205,29.5701401924395,29.5856325675205,72751.8404444373,0.0,1.0
2015-06-11,49.21,49.25,49.2,49.24,18534,29.5496037882623,29.5736229744344,29.5435989917193,29.5676181778914,30865.3255229868,0.0,1.0
2015-06-12,49.22,49.26,49.18,49.23,246509,29.5556085848053,29.5796277709775,29.5315893986332,29.5616133813484,410520.153736159,0.0,1.0
2015-06-15,49.2199,49.23,49.17,49.17,17434,29.5555485368399,29.5616133813484,29.5255846020902,29.5255846020902,29033.4566293165,0.0,1.0
2015-06-16,49.2,49.21,49.17,49.17,171205,29.5435989917193,29.5496037882623,29.5255846020902,29.5255846020902,285113.739946204,0.0,1.0
2015-06-17,49.16,49.18,49.04,49.17,51093,29.5195798055471,29.5315893986332,29.4475222470308,29.5255846020902,85086.9794402702,0.0,1.0
2015-06-18,49.175,49.21,49.1208,49.2,30701,29.5285870003617,29.5496037882623,29.4960410030985,29.5435989917193,51127.4608223383,0.0,1.0
2015-06-19,49.1999,49.21,49.07,49.07,16033,29.5435389437538,29.5496037882623,29.4655366366598,29.4655366366598,26700.3217929237,0.0,1.0
2015-06-22,49.26,49.26,49.186,49.22,30587,29.5796277709775,29.5796277709775,29.535192276559,29.5556085848053,50937.6125915397,0.0,1.0
2015-06-23,49.26,49.27,49.1639,49.26,59792,29.5796277709775,29.5856325675205,29.5219216761989,29.5796277709775,99573.7317184863,0.0,1.0
2015-06-24,49.09,49.11,49.0605,49.1,30783,29.5676181778914,29.5796644676359,29.5498499005182,29.5736413227637,51107.8525469435,0.15,1.0
2015-06-25,49.09,49.11,49.01,49.1,46725,29.5676181778914,29.5796644676359,29.5194330189134,29.5736413227637,77575.7531837682,0.0,1.0
2015-06-26,49.06,49.1,49.04,49.1,26392,29.5495487432746,29.5736413227637,29.5375024535301,29.5736413227637,43817.6410492458,0.0,1.0
2015-06-29,48.97,49.099,48.96,49.0,47575,29.4953404394244,29.5730390082764,29.4893172945521,29.5134098740411,78986.9760881277,0.0,1.0
2015-06-30,48.89,49.02,48.89,48.95,216925,29.4471552804463,29.5254561637856,29.4471552804463,29.4832941496799,360152.386503776,0.0,1.0
2015-07-01,49.0,49.03,48.85,48.87,29441,29.5134098740411,29.5314793086579,29.4230627009573,29.4351089907018,48879.7806202958,0.0,1.0
2015-07-02,49.03,49.09,48.91,48.91,31576,29.5314793086579,29.5676181778914,29.4592015701908,29.4592015701908,52424.440503599,0.0,1.0
2015-07-06,49.075,49.1,49.0,49.03,29060,29.558583460583,29.5736413227637,29.5134098740411,29.5314793086579,48247.2207066946,0.0,1.0
2015-07-07,49.05,49.06,49.0,49.05,34082,29.5435255984024,29.5495487432746,29.5134098740411,29.5435255984024,56585.0576780992,0.0,1.0
2015-07-08,49.1,49.1,49.0001,49.02,12054,29.5736413227637,29.5736413227637,29.5134701054898,29.5254561637856,20012.8010460597,0.0,1.0
2015-07-09,49.0,49.12,49.0,49.1,23117,29.5134098740411,29.5856876125082,29.5134098740411,29.5736413227637,38380.2822118602,0.0,1.0
2015-07-10,49.1,49.15,49.06,49.13,29611,29.5736413227637,29.6037570471249,29.5495487432746,29.5917107573804,49162.0252011676,0.0,1.0
2015-07-13,49.14,49.19,49.1207,49.19,41261,29.5977339022527,29.6278496266139,29.5861092326492,29.6278496266139,68504.0803020964,0.0,1.0
2015-07-14,49.2,49.22,49.14,49.22,150386,29.6338727714862,29.6459190612307,29.5977339022527,29.6459190612307,249680.197288264,0.0,1.0
2015-07-15,49.28,49.28,49.2,49.24,122879,29.6820579304642,29.6820579304642,29.6338727714862,29.6579653509752,204011.363840947,0.0,1.0
2015-07-16,49.26,49.32,49.2,49.2,43750,29.6700116407197,29.7061505099532,29.6338727714862,29.6338727714862,72636.4730185095,0.0,1.0
2015-07-17,49.29,49.34,49.25,49.34,46460,29.6880810753365,29.7181967996977,29.6639884958474,29.7181967996977,77135.783690056,0.0,1.0
2015-07-20,49.33,49.35,49.27,49.34,67494,29.7121736548255,29.72421994457,29.676034785592,29.7181967996977,112057.739655115,0.0,1.0
2015-07-21,49.21,49.28,49.1314,49.2,62929,29.7332546618784,29.7755494764756,29.685763627202,29.7272125455073,104150.592500403,0.155,1.0
2015-07-22,49.2,49.25,49.1,49.25,78400,29.7272125455073,29.7574231273625,29.666791381797,29.7574231273625,129755.859016218,0.0,1.0
2015-07-23,49.2,49.23,49.1,49.23,53056,29.7272125455073,29.7453388946204,29.666791381797,29.7453388946204,87810.2915301591,0.0,1.0
2015-07-24,49.15,49.19,49.0601,49.18,52868,29.6970019636521,29.7211704291363,29.6426833374765,29.7151283127653,87499.1422763958,0.0,1.0
2015-07-27,49.19,49.19,49.01,49.01,29746,29.7211704291363,29.7211704291363,29.6124123344576,29.6124123344576,49231.0941619442,0.0,1.0
2015-07-28,48.98,49.1099,48.98,49.08,178391,29.5942859853445,29.6727730770043,29.5942859853445,29.6547071490549,295245.885787783,0.0,1.0
2015-07-29,48.9601,49.09,48.96,49.02,110471,29.5822621737661,29.6607492654259,29.5822017526024,29.6184544508286,182834.942619651,0.0,1.0
2015-07-30,49.0,49.1099,48.97,49.07,29666,29.6063702180866,29.6727730770043,29.5882438689735,29.6486650326838,49098.6902241725,0.0,1.0
2015-07-31,49.06,49.08,48.99,48.99,27255,29.6426229163128,29.6547071490549,29.6003281017155,29.6003281017155,45108.3665495794,0.0,1.0
2015-08-03,49.06,49.11,49.008,49.06,64367,29.6426229163128,29.672833498168,29.6112039111834,29.6426229163128,106530.553281848,0.0,1.0
2015-08-04,49.07,49.08,48.99,49.02,83618,29.6486650326838,29.6547071490549,29.6003281017155,29.6184544508286,138391.905857374,0.0,1.0
2015-08-05,49.05,49.085,49.03,49.06,36832,29.6365807999418,29.6577282072404,29.6244965671997,29.6426229163128,60958.7729500681,0.0,1.0
2015-08-06,49.03,49.0499,48.94,49.02,39520,29.6244965671997,29.636520378778,29.5701175198603,29.6184544508286,65407.5452591956,0.0,1.0
2015-08-07,49.0,49.03,48.89,48.89,57275,29.6063702180866,29.6244965671997,29.5399069380051,29.5399069380051,94792.9441983914,0.0,1.0
2015-08-10,49.06,49.08,48.88,48.99,152158,29.6426229163128,29.6547071490549,29.5338648216341,29.6003281017155,251828.979543236,0.0,1.0
2015-08-11,49.008,49.05,48.93,48.93,16646,29.6112039111834,29.6365807999418,29.5640754034893,29.5640754034893,27549.9493518363,0.0,1.0
2015-08-12,48.95,48.98,48.9,48.9,19769,29.5761596362314,29.5942859853445,29.5459490543762,29.5459490543762,32718.6680725971,0.0,1.0
2015-08-13,48.82,48.9499,48.82,48.94,38248,29.4976121234079,29.5760992150677,29.4976121234079,29.5701175198603,63302.3226486264,0.0,1.0
2015-08-14,49.04,49.04,48.84,48.86,45043,29.6305386835707,29.6305386835707,29.50969635615,29.521780588892,74548.3821131061,0.0,1.0
2015-08-17,48.98,49.0,48.91,49.0,47017,29.5942859853445,29.6063702180866,29.5519911707472,29.6063702180866,77815.4492776215,0.0,1.0
2015-08-18,48.97,48.9999,48.91,48.91,44380,29.5882438689735,29.6063097969229,29.5519911707472,29.5519911707472,73451.0844788234,0.0,1.0
2015-08-19,48.995,49.005,48.91,48.92,30463,29.603349159901,29.6093912762721,29.5519911707472,29.5580332871183,50417.7644542227,0.0,1.0
2015-08-20,48.98,48.9999,48.95,48.95,43742,29.5942859853445,29.6063097969229,29.5761596362314,29.5761596362314,72395.1630750945,0.0,1.0
2015-08-21,48.7999,48.8499,48.74,48.81,38811,29.5791202732532,29.6094268110465,29.5428130409767,29.5852421938874,64030.7386224944,0.155,1.0
2015-08-24,48.49,48.71,48.42,48.48,98324,29.3912803520099,29.5246291183007,29.3488511990992,29.3852190444512,162215.823975629,0.0,1.0
2015-08-25,48.59,48.76,48.27,48.64,105668,29.4518934275966,29.5549356560941,29.2579315857191,29.48219996539,174332.021559912,0.0,1.0
2015-08-26,48.4899,48.62,48.3684,48.5,114499,29.3912197389343,29.4700773502726,29.3175748520964,29.3973416595686,188901.485185566,0.0,1.0
2015-08-27,48.8,48.94,48.47,48.83,55735,29.5791808863288,29.6640391921502,29.3791577368925,29.5973648090048,91952.1068028322,0.0,1.0
2015-08-28,48.83,48.92,48.62,48.66,118148,29.5973648090048,29.6519165770329,29.4700773502726,29.4943225805073,194921.638369804,0.0,1.0
2015-08-31,48.774,48.83,48.66,48.73,35495,29.5634214866762,29.5973648090048,29.4943225805073,29.5367517334181,58559.9718483275,0.0,1.0
2015-09-01,48.8395,48.85,48.6,48.6,48896,29.6031230511855,29.6094874241221,29.4579547351553,29.4579547351553,80669.062783373,0.0,1.0
2015-09-02,48.82,48.8499,48.76,48.83,60953,29.5913035014461,29.6094268110465,29.5549356560941,29.5973648090048,100560.810369661,0.0,1.0
2015-09-03,48.85,48.9,48.7213,48.9,98301,29.6094874241221,29.6397939619155,29.531478395842,29.6397939619155,162177.878367726,0.0,1.0
2015-09-04,48.8599,48.89,48.67,48.67,26290,29.6154881186052,29.6337326543568,29.500383888066,29.500383888066,43373.4796419927,0.0,1.0
2015-09-08,48.87,48.93,48.8,48.93,41691,29.6216100392395,29.6579778845915,29.5791808863288,29.6579778845915,68782.1886555465,0.0,1.0
2015-09-09,48.82,48.98,48.74,48.98,43883,29.5913035014461,29.6882844223849,29.5428130409767,29.6882844223849,72398.5700695917,0.0,1.0
2015-09-10,48.88,48.94,48.77,48.77,66882,29.6276713467982,29.6640391921502,29.5609969636527,29.5609969636527,110342.528163399,0.0,1.0
2015-09-11,49.0,49.01,48.85,48.91,64983,29.7004070375022,29.7064683450609,29.6094874241221,29.6458552694742,107209.540797855,0.0,1.0
2015-09-14,49.04,49.08,48.87,49.06,68546,29.7246522677369,29.7488974979716,29.6216100392395,29.7367748828543,113087.810404718,0.0,1.0
2015-09-15,49.01,49.08,48.98,49.08,31936,29.7064683450609,29.7488974979716,29.6882844223849,29.7488974979716,52688.3014776219,0.0,1.0
2015-09-16,49.05,49.06,48.95,49.0,26559,29.7307135752956,29.7367748828543,29.6701004997089,29.7004070375022,43817.2782735521,0.0,1.0
2015-09-17,49.01,49.1499,48.9601,49.08,96660,29.7064683450609,29.7912660378068,29.6762224203431,29.7488974979716,159470.54173431,0.0,1.0
2015-09-18,48.986,49.03,48.9001,48.91,60447,29.6919212069201,29.7185909601783,29.6398545749911,29.6458552694742,99726.0069957981,0.0,1.0
2015-09-21,48.98,49.02,48.95,49.0,33982,29.6882844223849,29.7125296526196,29.6701004997089,29.7004070375022,56063.8107719359,0.0,1.0
2015-09-22,48.98,48.9999,48.9101,48.97,51770,29.6882844223849,29.7003464244267,29.6459158825498,29.6822231148262,85410.6139621895,0.0,1.0
2015-09-23,48.71,48.7899,48.56,48.68,105592,29.6216100392395,29.670198966403,29.5303917779813,29.6033663869879,173636.28490101,0.16,1.0
2015-09-24,48.7599,48.76,48.57,48.62,189698,29.6519553141514,29.6520161263255,29.5364729953985,29.5668790824846,311940.828596406,0.0,1.0
2015-09-25,48.69,48.7,48.6079,48.69,22706,29.6094476044051,29.6155288218223,29.5595208094098,29.6094476044051,37337.9184499046,0.0,1.0
2015-09-28,48.58,48.68,48.56,48.64,57119,29.5425542128157,29.6033663869879,29.5303917779813,29.579041517319,93926.9164071217,0.0,1.0
2015-09-29,48.46,48.52,48.29,48.5,115212,29.4695796038092,29.5060669083125,29.3661989077166,29.493904473478,189455.485794522,0.0,1.0
2015-09-30,48.28,48.42,48.25,48.39,52418,29.3601176902994,29.4452547341403,29.3418740380477,29.4270110818887,86196.5563862899,0.0,1.0
2015-10-01,48.18,48.3899,48.18,48.31,191727,29.2993055161273,29.4269502697145,29.2993055161273,29.378361342551,315277.331570724,0.0,1.0
2015-10-02,48.1,48.2892,48.1,48.23,44785,29.2506557767896,29.3657124103232,29.2506557767896,29.3297116032133,73644.7933488495,0.0,1.0
2015-10-05,48.18,48.24,48.0001,48.2,55541,29.2993055161273,29.3357928206305,29.1899044147916,29.3114679509617,91332.0412501607,0.0,1.0
2015-10-06,48.17,48.25,48.0201,48.05,30410,29.29322429871,29.3418740380477,29.202066849626,29.2202496897035,50006.4344253326,0.0,1.0
2015-10-07,48.3,48.34,48.17,48.22,86834,29.3722801251338,29.3966049948026,29.29322429871,29.3236303857961,142790.487566239,0.0,1.0
2015-10-08,48.31,48.3499,48.25,48.33,31087,29.378361342551,29.4026254000457,29.3418740380477,29.3905237773854,51119.6983551566,0.0,1.0
2015-10-09,48.23,48.36,48.2101,48.305,20808,29.3297116032133,29.4087674296371,29.3176099805531,29.3753207338424,34216.8328682117,0.0,1.0
2015-10-12,48.4,48.425,48.2501,48.38,15343,29.4330922993059,29.4482953428489,29.3419348502219,29.4209298644715,25230.145458332,0.0,1.0
2015-10-13,48.4,48.4299,48.22,48.22,19115,29.4330922993059,29.4512751393834,29.3236303857961,29.3236303857961,31432.8508398629,0.0,1.0
2015-10-14,48.395,48.42,48.25,48.37,32940,29.4300516905973,29.4452547341403,29.3418740380477,29.4148486470543,54166.7855958715,0.0,1.0
2015-10-15,48.32,48.4299,48.25,48.29,71753,29.3844425599682,29.4512751393834,29.3418740380477,29.3661989077166,117991.176893156,0.0,1.0
2015-10-16,48.22,48.32,48.2,48.3,54077,29.3236303857961,29.3844425599682,29.3114679509617,29.3722801251338,88924.628557011,0.0,1.0
2015-10-19,48.34,48.42,48.24,48.39,34920,29.3966049948026,29.4452547341403,29.3357928206305,29.4270110818887,57422.7125989021,0.0,1.0
2015-10-20,48.404,48.41,48.27,48.4,42089,29.4355247862728,29.4391735167231,29.3540364728822,29.4330922993059,69211.4705204807,0.0,1.0
2015-10-21,48.24,48.28,48.1101,48.27,46237,29.4330922993059,29.4574978484762,29.3538352783756,29.4513964611836,75781.1261323908,0.16,1.0
2015-10-22,48.2223,48.25,48.11,48.11,117010,29.4222928437981,29.4391936865985,29.3537742645026,29.3537742645026,191776.057459416,0.0,1.0
2015-10-23,47.99,48.21,47.87,48.21,59779,29.2805576169919,29.4147881374282,29.2073409694812,29.4147881374282,97976.0784451455,0.0,1.0
2015-10-26,48.02,48.1948,47.99,47.99,40744,29.2988617788696,29.4055140287435,29.2805576169919,29.2805576169919,66778.2555775273,0.0,1.0
2015-10-27,48.13,48.1999,48.06,48.12,42111,29.3659770390878,29.4086257362628,29.3232673280399,29.3598756517952,69018.7296442482,0.0,1.0
2015-10-28,48.15,48.2189,48.01,48.17,29350,29.3781798136729,29.4202183721186,29.2927603915771,29.390382588258,48103.8140879743,0.0,1.0
2015-10-29,48.23,48.25,48.1101,48.24,161830,29.4269909120134,29.4391936865985,29.3538352783756,29.4330922993059,265234.760949127,0.0,1.0
2015-10-30,48.24,48.25,48.145,48.24,142894,29.4330922993059,29.4391936865985,29.3751291200266,29.4330922993059,234199.196261908,0.0,1.0
2015-11-02,48.1108,48.78,48.0401,48.22,38780,29.354262375486,29.7625672131041,29.3111255673277,29.4208895247208,63559.3155138551,0.0,1.0
2015-11-03,48.23,48.2599,48.09,48.25,103080,29.4269909120134,29.4452340600181,29.3415714899175,29.4391936865985,168945.184197219,0.0,1.0
2015-11-04,48.23,48.26,48.19,48.26,46654,29.4269909120134,29.445295073891,29.4025853628431,29.445295073891,76464.5772558892,0.0,1.0
2015-11-05,48.25,48.3,48.16,48.19,339437,29.4391936865985,29.4697006230613,29.3842812009654,29.4025853628431,556327.575556379,0.0,1.0
2015-11-06,48.17,48.282,48.07,48.22,71172,29.390382588258,29.4587181259347,29.3293687153324,29.4208895247208,116648.880963179,0.0,1.0
2015-11-09,48.111,48.174,48.0,48.11,62844,29.3543844032319,29.392823143175,29.2866590042845,29.3537742645026,102999.526151436,0.0,1.0
2015-11-10,48.14,48.165,48.0001,48.15,114331,29.3720784263803,29.3873318946117,29.2867200181574,29.3781798136729,187385.25275953,0.0,1.0
2015-11-11,48.08,48.16,48.01,48.12,57211,29.335470102625,29.3842812009654,29.2927603915771,29.3598756517952,93767.1995838874,0.0,1.0
2015-11-12,48.01,48.08,48.0015,48.08,460889,29.2927603915771,29.335470102625,29.2875742123784,29.335470102625,755383.944503998,0.0,1.0
2015-11-13,47.82,48.0899,47.82,47.92,55606,29.1768340330184,29.3415104760446,29.1768340330184,29.237847905944,91136.6502956014,0.0,1.0
2015-11-16,47.74,47.84,47.6,47.84,59087,29.128022934678,29.1890368076035,29.0426035125821,29.1890368076035,96841.9101538717,0.0,1.0
2015-11-17,47.68,47.7499,47.58,47.67,46091,29.0914146109226,29.1340633080976,29.030400737997,29.08531322363,75541.8362905902,0.0,1.0
2015-11-18,47.7,47.752,47.6208,47.75,39447,29.1036173855077,29.135344599429,29.0552943981506,29.1341243219705,64652.509517149,0.0,1.0
2015-11-19,47.58,47.75,47.555,47.75,60223,29.030400737997,29.1341243219705,29.0151472697656,29.1341243219705,98703.7817996619,0.0,1.0
2015-11-20,47.42,47.4599,47.3,47.45,61697,29.030400737997,29.0548274142822,28.9569370499211,29.048766660016,100779.585042747,0.16,1.0
2015-11-23,47.4,47.46,47.3,47.46,165896,29.0181567899843,29.0548886340223,28.9569370499211,29.0548886340223,270984.489363366,0.0,1.0
2015-11-24,47.4,47.42,47.24,47.24,29532,29.0181567899843,29.030400737997,28.9202052058831,28.9202052058831,48239.3423583386,0.0,1.0
2015-11-25,47.4,47.41,47.3,47.41,50289,29.0181567899843,29.0242787639907,28.9569370499211,29.0242787639907,82145.0727298689,0.0,1.0
2015-11-27,47.41,47.42,47.36,47.36,13024,29.0242787639907,29.030400737997,28.993668893959,28.993668893959,21274.1837625288,0.0,1.0
2015-11-30,47.45,47.47,47.335,47.47,49321,29.048766660016,29.0610106080286,28.9783639589432,29.0610106080286,80563.8833961673,0.0,1.0
2015-12-01,47.4367,47.47,47.4,47.45,69282,29.0406244345876,29.0610106080286,29.0181567899843,29.048766660016,113169.379563538,0.0,1.0
2015-12-02,47.47,47.52,47.41,47.49,42863,29.0610106080286,29.0916204780603,29.0242787639907,29.0732545560413,70014.9983578987,0.0,1.0
2015-12-03,47.51,47.56,47.43,47.54,63463,29.0854985040539,29.1161083740856,29.0365227120033,29.1038644260729,103664.275500719,0.0,1.0
2015-12-04,47.45,47.55,47.4,47.49,89241,29.048766660016,29.1099864000792,29.0181567899843,29.0732545560413,145771.608810798,0.0,1.0
2015-12-07,47.44,47.51,47.44,47.48,52047,29.0426446860097,29.0854985040539,29.0426446860097,29.067132582035,85016.6955073967,0.0,1.0
2015-12-08,47.42,47.53,47.408,47.49,111783,29.030400737997,29.0977424520666,29.0230543691894,29.0732545560413,182593.065381354,0.0,1.0
2015-12-09,47.5,47.5152,47.41,47.46,64546,29.0793765300476,29.0886819305372,29.0242787639907,29.0548886340223,105433.3127408,0.0,1.0
2015-12-10,47.41,47.5,47.41,47.48,58793,29.0242787639907,29.0793765300476,29.0242787639907,29.067132582035,96036.0170416427,0.0,1.0
2015-12-11,47.27,47.432,47.17,47.39,163334,28.9385711279021,29.0377471068046,28.8773513878389,29.012034815978,266799.564701235,0.0,1.0
2015-12-14,47.16,47.25,47.13,47.18,71170,28.8712294138325,28.9263271798895,28.8528634918136,28.8834733618452,116253.352148278,0.0,1.0
2015-12-15,46.98,47.05,46.915,46.98,94687,28.7610338817187,28.8038876997629,28.7212410506775,28.7610338817187,154667.432272924,0.0,1.0
2015-12-16,47.07,47.099,46.96,47.05,306920,28.8161316477756,28.8338853723939,28.748789933706,28.8038876997629,501341.560226915,0.0,1.0
2015-12-17,47.05,47.0813,47.0,47.0,73100,28.8038876997629,28.8230494784027,28.7732778297313,28.7732778297313,119405.930055348,0.0,1.0
2015-12-18,47.1,47.365,47.0,47.09,159579,28.8344975697946,28.9967298809622,28.7732778297313,28.8283755957883,260665.922192919,0.0,1.0
2015-12-21,47.1,47.17,46.95,47.17,87936,28.8344975697946,28.8773513878389,28.7426679596997,28.8773513878389,143639.943438401,0.0,1.0
2015-12-22,47.02,47.13,46.83,47.13,97845,28.785521777744,28.8528634918136,28.6692042716238,28.8528634918136,159825.89912812,0.0,1.0
2015-12-23,46.88,47.0399,46.85,47.01,89269,28.7977657257566,28.8959901869245,28.7793371214099,28.8776230112589,145321.368326051,0.16,1.0
2015-12-24,46.94,47.0,46.9,46.95,28837,28.83462293445,28.8714801431434,28.8100514619877,28.8407658025656,46943.8696346809,0.0,1.0
2015-12-28,46.78,46.97,46.7128,46.87,200447,28.736337044601,28.8530515387967,28.6950569708644,28.7916228576411,326308.486897489,0.0,1.0
2015-12-29,46.95,47.0,46.83,46.97,240092,28.8407658025656,28.8714801431434,28.7670513851788,28.8530515387967,390846.743708769,0.0,1.0
2015-12-30,46.9255,47.085,46.84,46.85,205694,28.8257157756824,28.9236945221256,28.7731942532944,28.7793371214099,334850.099546973,0.0,1.0
2015-12-31,46.87,47.03,46.8501,46.94,229190,28.7916228576411,28.8899087474901,28.7793985500911,28.83462293445,373099.333549693,0.0,1.0
2016-01-04,46.9824,47.04,46.84,46.99,251866,28.86066869526,28.8960516156056,28.7731942532944,28.8653372750278,410013.686215921,0.0,1.0
2016-01-05,46.94,46.97,46.89,46.95,75878,28.83462293445,28.8530515387967,28.8039085938722,28.8407658025656,123522.104939498,0.0,1.0
2016-01-06,46.98,47.0099,46.81,46.81,49570,28.8591944069122,28.8775615825778,28.7547656489477,28.7547656489477,80695.2046950492,0.0,1.0
2016-01-07,47.03,47.04,46.85,46.85,113128,28.8899087474901,28.8960516156056,28.7793371214099,28.7793371214099,184161.53150578,0.0,1.0
2016-01-08,46.9677,47.03,46.8801,46.89,50466,28.8516386791301,28.8899087474901,28.7978271544378,28.8039085938722,82153.8067407777,0.0,1.0
2016-01-11,46.95,47.12,46.95,46.95,35183,28.8407658025656,28.9451945605301,28.8407658025656,28.8407658025656,57274.5488558787,0.0,1.0
2016-01-12,46.99,47.1065,46.94,46.94,49051,28.8653372750278,28.9369016885741,28.83462293445,28.83462293445,79850.3224832934,0.0,1.0
2016-01-13,46.97,47.11,46.94,47.11,28774,28.8530515387967,28.9390516924146,28.83462293445,28.9390516924146,46841.3116783406,0.0,1.0
2016-01-14,46.9706,47.07,46.83,47.06,88268,28.8534201108836,28.9144802199523,28.7670513851788,28.9083373518367,143691.836353089,0.0,1.0
2016-01-15,46.9868,47.05,46.6801,46.83,50492,28.8633715572308,28.9021944837212,28.6749697921265,28.7670513851788,82196.132246569,0.0,1.0
2016-01-19,46.74,46.98,46.73,46.98,242746,28.7117655721387,28.8591944069122,28.7056227040232,28.8591944069122,395167.201107614,0.0,1.0
2016-01-20,46.83,46.92,46.3801,46.72,242733,28.7670513851788,28.8223371982189,28.4906837486596,28.6994798359076,395146.038354718,0.0,1.0
2016-01-21,46.65,46.66,46.28,46.64,180408,28.7486227808321,28.7547854009352,28.5206058370184,28.742460160729,292745.613038942,0.15,1.0
2016-01-22,46.57,46.7099,46.51,46.51,57886,28.6993218200075,28.7855368752495,28.6623460993891,28.6623460993891,93930.8265507751,0.0,1.0
2016-01-25,46.65,46.76,46.59,46.59,103235,28.7486227808321,28.8164116019659,28.7116470602137,28.7116470602137,167518.033358139,0.0,1.0
2016-01-26,46.72,46.75,46.6,46.73,267064,28.7917611215536,28.8102489818628,28.7178096803168,28.7979237416567,433361.128113122,0.0,1.0
2016-01-27,46.69,46.72,46.5501,46.58,54065,28.7732732612444,28.7917611215536,28.6870582060024,28.7054844401106,87730.5417107357,0.0,1.0
2016-01-28,46.72,46.8098,46.61,46.77,67513,28.7917611215536,28.8471014500792,28.7239723004198,28.822574222069,109552.428789733,0.0,1.0
2016-01-29,46.76,46.82,46.6101,46.8,44360,28.8164116019659,28.8533873225843,28.7240339266209,28.8410620823782,71982.3699304215,0.0,1.0
2016-02-01,46.71,46.8442,46.67,46.82,107814,28.7855985014505,28.8683008632338,28.7609480210383,28.8533873225843,174948.314510335,0.0,1.0
2016-02-02,46.62,46.8399,46.62,46.7,173334,28.7301349205229,28.8656509365895,28.7301349205229,28.7794358813475,281266.729249767,0.0,1.0
2016-02-03,46.65,46.72,46.61,46.61,46969,28.7486227808321,28.7917611215536,28.7239723004198,28.7239723004198,76215.9588201526,0.0,1.0
2016-02-04,46.67,46.78,46.66,46.71,39382,28.7609480210383,28.8287368421721,28.7547854009352,28.7855985014505,63904.6368935946,0.0,1.0
2016-02-05,46.67,46.8,46.63,46.72,52862,28.7609480210383,28.8410620823782,28.736297540626,28.7917611215536,85778.4499382763,0.0,1.0
2016-02-08,46.57,46.73,46.51,46.6,74461,28.6993218200075,28.7979237416567,28.6623460993891,28.7178096803168,120826.854089024,0.0,1.0
2016-02-09,46.66,46.7,46.47,46.47,76645,28.7547854009352,28.7794358813475,28.6376956189768,28.6376956189768,124370.801247005,0.0,1.0
2016-02-10,46.52,46.6599,46.5,46.62,34223,28.6685087194922,28.7547237747342,28.656183479286,28.7301349205229,55533.1976133637,0.0,1.0
2016-02-11,46.35,46.63,46.34,46.63,116735,28.5637441777399,28.736297540626,28.5575815576369,28.736297540626,189424.300131374,0.0,1.0
2016-02-12,46.44,46.4881,46.3001,46.43,36228,28.6192077586676,28.6488499613634,28.5329927034256,28.6130451385645,58786.683900796,0.0,1.0
2016-02-16,46.18,46.595,46.18,46.46,55959,28.4589796359877,28.7147283702652,28.4589796359877,28.6315329988737,90803.9098046993,0.0,1.0
2016-02-17,46.3,46.44,46.25,46.25,61546,28.5329310772246,28.6192077586676,28.5021179767092,28.5021179767092,99869.858875963,0.0,1.0
2016-02-18,46.34,46.51,46.3,46.3,48255,28.5575815576369,28.6623460993891,28.5329310772246,28.5329310772246,78302.7335661065,0.0,1.0
2016-02-19,46.33,46.5799,46.32,46.36,87679,28.5514189375338,28.7054228139096,28.5452563174307,28.569906797843,142275.523289662,0.0,1.0
2016-02-22,46.43,46.5316,46.36,46.41,62317,28.6130451385645,28.6756573588117,28.569906797843,28.6007198983584,101120.950111679,0.0,1.0
2016-02-23,46.25,46.37,46.22,46.22,49445,28.5945572782553,28.6687485620043,28.5760094573181,28.5760094573181,79974.3541313374,0.15,1.0
2016-02-24,46.27,46.2999,46.18,46.21,56006,28.6069224922135,28.6254084870809,28.5512790294017,28.569826850339,90586.3823941688,0.0,1.0
2016-02-25,46.22,46.321,46.2,46.21,54449,28.5760094573181,28.6384537878068,28.5636442433599,28.569826850339,88068.0272645805,0.0,1.0
2016-02-26,46.4,46.4,46.3301,46.38,54612,28.6872963829415,28.6872963829415,28.6440799601578,28.6749311689834,88331.6700944605,0.0,1.0
2016-02-29,46.49,46.54,46.4,46.4,54041,28.7429398457533,28.7738528806487,28.6872963829415,28.6872963829415,87408.1114695439,0.0,1.0
2016-03-01,46.68,46.68,46.4485,46.59,63439,28.8604093783558,28.8604093783558,28.7172820267901,28.8047659155441,102608.818924824,0.0,1.0
2016-03-02,46.74,46.7499,46.6586,46.67,71933,28.8975050202303,28.9036258011396,28.8471785994206,28.8542267713768,116347.360010709,0.0,1.0
2016-03-03,46.88,46.9499,46.817,46.83,29864,28.9840615179375,29.0272779407213,28.9451110939693,28.9531484830421,48303.2482916019,0.0,1.0
2016-03-04,47.0,47.02,46.9,46.96,75054,29.0582528016865,29.0706180156446,28.9964267318957,29.0335223737701,121395.392354604,0.0,1.0
2016-03-07,47.05,47.1,47.02,47.1,116531,29.0891658365819,29.1200788714773,29.0706180156446,29.1200788714773,188481.979194638,0.0,1.0
2016-03-08,47.13,47.1973,47.08,47.09,55147,29.1386266924145,29.1802356373838,29.1077136575191,29.1138962644982,89197.0008551091,0.0,1.0
2016-03-09,47.2,47.22,47.085,47.19,36828,29.1819049412681,29.1942701552263,29.1108049610087,29.175722334289,59567.1051460996,0.0,1.0
2016-03-10,47.3,47.33,47.19,47.2,51361,29.2437310110589,29.2622788319962,29.175722334289,29.1819049412681,83073.370462931,0.0,1.0
2016-03-11,47.43,47.43,47.27,47.27,50164,29.324104901787,29.324104901787,29.2251831901217,29.2251831901217,81137.293976022,0.0,1.0
2016-03-14,47.45,47.49,47.39,47.49,38813,29.3364701157452,29.3612005436615,29.2993744738707,29.3612005436615,62777.7248842066,0.0,1.0
2016-03-15,47.496,47.54,47.36,47.48,135021,29.364910107849,29.3921135785569,29.2808266529334,29.3550179366824,218388.45725892,0.0,1.0
2016-03-16,47.57,47.608,47.4,47.53,42055,29.4106613994942,29.4341553060147,29.3055570808498,29.3859309715778,68021.4675496691,0.0,1.0
2016-03-17,47.5775,47.59,47.47,47.47,32392,29.4152983547285,29.4230266134523,29.3488353297033,29.3488353297033,52392.1383157504,0.0,1.0
2016-03-18,47.59,47.6399,47.47,47.62,35759,29.4230266134523,29.4538778222779,29.3488353297033,29.4415744343896,57838.0610654767,0.0,1.0
2016-03-21,47.63,47.65,47.54,47.65,98325,29.4477570413687,29.4601222553268,29.3921135785569,29.4601222553268,159034.854281803,0.0,1.0
2016-03-22,47.64,47.66,47.55,47.64,61049,29.4539396483477,29.4663048623059,29.398296185536,29.4539396483477,98743.1357137025,0.0,1.0
2016-03-23,47.43,47.6,47.37,47.48,116469,29.4168440064732,29.5222807233423,29.3796310475783,29.4478548055524,187787.808535287,0.15,1.0
2016-03-24,47.36,47.52,47.35,47.39,83295,29.3734288877624,29.4726634448157,29.3672267279466,29.3920353672099,134299.989799404,0.0,1.0
2016-03-28,47.41,47.55,47.38,47.52,116808,29.4044396868416,29.4912699242632,29.3858332073941,29.4726634448157,188334.392322333,0.0,1.0
2016-03-29,47.45,47.5685,47.3701,47.5,24151,29.4292483261049,29.5027439199225,29.3796930691764,29.460259125184,38939.6608877531,0.0,1.0
2016-03-30,47.53,47.5708,47.45,47.52,50817,29.4788656046315,29.5041704166801,29.4292483261049,29.4726634448157,81934.3607855969,0.0,1.0
2016-03-31,47.53,47.6,47.44,47.48,195350,29.4788656046315,29.5222807233423,29.4230461662891,29.4478548055524,314970.92271221,0.0,1.0
2016-04-01,47.58,47.6589,47.5,47.56,78137,29.5098764037107,29.5588114446576,29.460259125184,29.497472084079,125983.532060219,0.0,1.0
2016-04-04,47.56,47.64,47.5301,47.63,29845,29.497472084079,29.5470893626056,29.4789276262297,29.5408872027898,48120.3337002605,0.0,1.0
2016-04-05,47.53,47.6557,47.52,47.56,40710,29.4788656046315,29.5568267535165,29.4726634448157,29.497472084079,65638.424692163,0.0,1.0
2016-04-06,47.6,47.67,47.56,47.61,21401,29.5222807233423,29.5656958420531,29.497472084079,29.5284828831582,34505.7216123061,0.0,1.0
2016-04-07,47.62,47.7,47.55,47.65,118976,29.534685042974,29.5843023215006,29.4912699242632,29.5532915224215,191829.94881294,0.0,1.0
2016-04-08,47.68,47.73,47.64,47.73,44991,29.571898001869,29.6029088009481,29.5470893626056,29.6029088009481,72540.8588878678,0.0,1.0
2016-04-11,47.71,47.814,47.69,47.74,144530,29.5905044813164,29.655006943401,29.5781001616848,29.6091109607639,233031.724901949,0.0,1.0
2016-04-12,47.75,47.8,47.7198,47.8,88570,29.6153131205797,29.6463239196589,29.5965825979359,29.6463239196589,142805.091500488,0.0,1.0
2016-04-13,47.87,47.87,47.75,47.75,131382,29.6897390383697,29.6897390383697,29.6153131205797,29.6153131205797,211832.658140647,0.0,1.0
2016-04-14,47.83,47.9099,47.81,47.84,105423,29.6649303991064,29.7144856560348,29.6525260794747,29.6711325589222,169977.883721982,0.0,1.0
2016-04-15,47.77,47.87,47.77,47.87,19476,29.6277174402114,29.6897390383697,29.6277174402114,29.6897390383697,31401.9641194932,0.0,1.0
2016-04-18,47.92,47.93,47.8085,47.9,21520,29.7207498374488,29.7269519972647,29.6515957555023,29.7083455178172,34697.5902573163,0.0,1.0
2016-04-19,47.89,48.0,47.8301,47.86,33676,29.7021433580013,29.7703671159755,29.6649924207045,29.6835368785539,54297.2141963469,0.0,1.0
2016-04-20,47.9,48.02,47.89,47.9,35910,29.7083455178172,29.7827714356071,29.7021433580013,29.7083455178172,57899.1852295645,0.0,1.0
2016-04-21,47.92,47.98,47.82,47.85,41436,29.8137822346863,29.8511116782188,29.7515664954653,29.7702312172316,66600.5106084754,0.15,1.0
2016-04-22,47.91,48.0523,47.9,47.9,30572,29.8075606607642,29.8960936576756,29.8013390868421,29.8013390868421,49138.6912424537,0.0,1.0
2016-04-25,48.03,48.03,47.92,48.03,28777,29.8822195478293,29.8822195478293,29.8137822346863,29.8822195478293,46253.5692098682,0.0,1.0
2016-04-26,48.04,48.0876,47.93,47.94,42444,29.8884411217514,29.9180558136206,29.8200038086083,29.8262253825304,68220.6794156322,0.0,1.0
2016-04-27,48.13,48.13,47.9701,48.04,44065,29.9444352870503,29.9444352870503,29.844952320036,29.8884411217514,70826.1294517442,0.0,1.0
2016-04-28,47.91,48.1099,47.91,48.09,136209,29.8075606607642,29.9319299234669,29.8075606607642,29.9195489913619,218930.131998017,0.0,1.0
2016-04-29,48.0,48.12,47.97,48.1,63456,29.863554826063,29.9382137131282,29.8448901042967,29.925770565284,101993.483955291,0.0,1.0
2016-05-02,47.99,48.12,47.99,48.09,114117,29.8573332521409,29.9382137131282,29.8573332521409,29.9195489913619,183421.432307834,0.0,1.0
2016-05-03,48.04,48.09,47.98,48.09,43019,29.8884411217514,29.9195489913619,29.8511116782188,29.9195489913619,69144.8828522543,0.0,1.0
2016-05-04,48.03,48.08,47.97,48.03,56145,29.8822195478293,29.9133274174398,29.8448901042967,29.8822195478293,90242.4381724312,0.0,1.0
2016-05-05,48.05,48.11,48.0,48.06,57758,29.8946626956735,29.9319921392061,29.863554826063,29.9008842695956,92835.0297259467,0.0,1.0
2016-05-06,48.045,48.0695,47.95,48.04,72419,29.8915519087125,29.9067947648216,29.8324469564525,29.8884411217514,116399.806394323,0.0,1.0
2016-05-09,48.05,48.075,47.98,47.98,63980,29.8946626956735,29.9102166304788,29.8511116782188,29.8511116782188,102835.71456536,0.0,1.0
2016-05-10,48.05,48.1,47.98,47.98,48680,29.8946626956735,29.925770565284,29.8511116782188,29.8511116782188,78243.8665995894,0.0,1.0
2016-05-11,48.0101,48.11,47.971,48.08,42899,29.8698386157243,29.9319921392061,29.8455122616889,29.9133274174398,68952.0056133071,0.0,1.0
2016-05-12,48.0915,48.11,48.0,48.03,43594,29.9204822274502,29.9319921392061,29.863554826063,29.8822195478293,70069.0862888764,0.0,1.0
2016-05-13,48.02,48.14,48.02,48.02,144166,29.8759979739072,29.9506568609724,29.8759979739072,29.8759979739072,231719.500250543,0.0,1.0
2016-05-16,48.09,48.15,48.0201,48.05,76041,29.9195489913619,29.9568784348945,29.8760601896464,29.8946626956735,122221.48438988,0.0,1.0
2016-05-17,48.11,48.1799,48.01,48.06,30813,29.9319921392061,29.9754809409215,29.8697763999851,29.9008842695956,49526.0530306727,0.0,1.0
2016-05-18,48.06,48.1799,48.05,48.13,80232,29.9008842695956,29.9754809409215,29.8946626956735,29.9444352870503,128957.721960112,0.0,1.0
2016-05-19,48.04,48.13,48.0,48.12,162222,29.8884411217514,29.9444352870503,29.863554826063,29.9382137131282,260741.095470801,0.0,1.0
2016-05-20,48.03,48.03,47.91,48.02,42800,29.9755431566608,29.9755431566608,29.9006511063006,29.9693021524641,68578.7072900199,0.15,1.0
2016-05-23,48.01,48.03,47.8928,47.94,79043,29.9630611482674,29.9755431566608,29.8899165790823,29.9193741188906,126651.092530959,0.0,1.0
2016-05-24,48.05,48.09,47.9177,47.99,62258,29.9880251650541,30.0129891818409,29.905456679532,29.950579139874,99756.3822070576,0.0,1.0
2016-05-25,48.13,48.13,47.97,48.09,45769,30.0379531986276,30.0379531986276,29.9380971314807,30.0129891818409,73335.9545317038,0.0,1.0
2016-05-26,48.05,48.15,47.96,48.15,205254,29.9880251650541,30.0504352070209,29.931856127284,30.0504352070209,328879.766030509,0.0,1.0
2016-05-27,48.06,48.15,47.99,48.11,91031,29.9942661692508,30.0504352070209,29.950579139874,30.0254711902342,145859.539797145,0.0,1.0
2016-05-31,48.08,48.1559,48.0701,48.14,52056,30.0067481776442,30.054117399497,30.0005695834895,30.0441942028243,83409.6538946092,0.0,1.0
2016-06-01,48.2,48.2,48.0335,48.06,40281,30.0816402280043,30.0816402280043,29.9777275081296,29.9942661692508,64542.4978586285,0.0,1.0
2016-06-02,48.16,48.2,48.05,48.05,44075,30.0566762112176,30.0816402280043,29.9880251650541,29.9880251650541,70621.6477525148,0.0,1.0
2016-06-03,48.12,48.22,48.0601,48.17,164312,30.0317121944309,30.0941222363977,29.9943285792928,30.0629172154143,263278.143743873,0.0,1.0
2016-06-06,48.19,48.21,48.1,48.15,130528,30.0753992238077,30.087881232201,30.0192301860375,30.0504352070209,209145.82955962,0.0,1.0
2016-06-07,48.1901,48.25,48.14,48.14,57943,30.0754616338496,30.1128452489877,30.0441942028243,30.0441942028243,92842.4307594774,0.0,1.0
2016-06-08,48.18,48.3099,48.16,48.16,36735,30.069158219611,30.1502288641259,30.0566762112176,30.0566762112176,58860.7199135253,0.0,1.0
2016-06-09,48.21,48.25,48.1001,48.19,58310,30.087881232201,30.1128452489877,30.0192925960795,30.0753992238077,93430.4771514268,0.0,1.0
2016-06-10,48.15,48.24,48.15,48.19,29332,30.0504352070209,30.1066042447911,30.0504352070209,30.0753992238077,46998.8467810951,0.0,1.0
2016-06-13,48.1,48.1699,48.1,48.1,41530,30.0192301860375,30.0628548053723,30.0192301860375,30.0192301860375,66543.7783587508,0.0,1.0
2016-06-14,48.09,48.16,48.0101,48.12,48791,30.0129891818409,30.0566762112176,29.9631235583094,30.0317121944309,78178.1240043776,0.0,1.0
2016-06-15,48.06,48.13,48.01,48.08,35653,29.9942661692508,30.0379531986276,29.9630611482674,30.0067481776442,57127.0245563337,0.0,1.0
2016-06-16,47.91,48.075,47.9,48.02,179349,29.9006511063006,30.0036276755458,29.8944101021039,29.9693021524641,287372.02275135,0.0,1.0
2016-06-17,47.9001,48.0585,47.87,47.94,121330,29.8944725121459,29.9933300186213,29.8756870895139,29.9193741188906,194407.816717246,0.0,1.0
2016-06-20,47.99,48.168,47.9421,48.0,75710,29.950579139874,30.061669014575,29.9206847297719,29.9568201440707,121310.605816061,0.0,1.0
2016-06-21,48.09,48.15,47.9701,48.02,62194,30.0129891818409,30.0504352070209,29.9381595415226,29.9693021524641,99653.8346073714,0.0,1.0
2016-06-22,47.91,47.94,47.78,47.92,72428,29.9942661692508,30.0130478011664,29.9128790976164,30.0005267132227,115689.627491449,0.15,1.0
2016-06-23,47.95,48.2272,47.87,47.95,91663,30.0193083451383,30.1928506240387,29.9692239933633,30.0193083451383,146413.794730611,0.0,1.0
2016-06-24,47.97,48.16,47.55,48.16,69187,30.031829433082,30.1507797685477,29.7688865862633,30.1507797685477,110512.761048916,0.0,1.0
2016-06-27,47.6155,47.89,47.58,47.89,107133,29.8098931492791,29.9817450813071,29.7876682181789,29.9817450813071,171124.107555661,0.0,1.0
2016-06-28,47.68,47.7599,47.55,47.63,42479,29.8502736578977,29.900295404233,29.7688865862633,29.8189709380383,67851.9313830185,0.0,1.0
2016-06-29,47.59,47.82,47.58,47.71,95048,29.7939287621508,29.9379212735039,29.7876682181789,29.8690552898133,151820.6731348,0.0,1.0
2016-06-30,47.72,47.8899,47.67,47.71,56177,29.8753158337852,29.9816824758673,29.8440131139258,29.8690552898133,89731.8192354771,0.0,1.0
2016-07-01,47.86,47.93,47.7701,47.87,103744,29.9629634493914,30.0067872571945,29.9066811590843,29.9692239933633,165710.839930316,0.0,1.0
2016-07-05,47.8942,47.96,47.7431,47.85,44491,29.9843745097752,30.0255688891102,29.8897776903602,29.9567029054196,71065.7096250355,0.0,1.0
2016-07-06,47.86,47.98,47.8101,47.93,48589,29.9629634493914,30.0380899770539,29.9317233349718,30.0067872571945,77611.4667004753,0.0,1.0
2016-07-07,47.93,48.03,47.826,47.96,57966,30.0067872571945,30.0693926969133,29.9416775998871,30.0255688891102,92589.3983979863,0.0,1.0
2016-07-08,48.07,48.07,47.87,48.0,41518,30.0944348728008,30.0944348728008,29.9692239933633,30.0506110649977,66316.9210000274,0.0,1.0
2016-07-11,48.16,48.2099,48.01,48.16,73110,30.1507797685477,30.1820198829673,30.0568716089695,30.1507797685477,116778.989698733,0.0,1.0
2016-07-12,48.19,48.29,48.16,48.21,67982,30.1695614004633,30.232166840182,30.1507797685477,30.182082488407,108588.008175342,0.0,1.0
2016-07-13,48.2999,48.31,48.1859,48.31,80999,30.2383647787142,30.2446879281258,30.1669945774348,30.2446879281258,129380.131125806,0.0,1.0
2016-07-14,48.29,48.4088,48.2501,48.33,37210,30.232166840182,30.3065421025679,30.2071872697343,30.2572090160695,59435.7298138403,0.0,1.0
2016-07-15,48.28,48.43,48.2528,48.28,106084,30.2259062962102,30.3198144557883,30.2088776166067,30.2259062962102,169448.534307214,0.0,1.0
2016-07-18,48.4096,48.43,48.297,48.38,152039,30.3070429460856,30.3198144557883,30.2365492209623,30.2885117359289,242852.698875745,0.0,1.0
2016-07-19,48.42,48.43,48.345,48.43,36331,30.3135539118164,30.3198144557883,30.2665998320273,30.3198144557883,58031.6984645695,0.0,1.0
2016-07-20,48.44,48.51,48.397,48.51,45899,30.3260749997601,30.3698988075633,30.2991546606811,30.3698988075633,73314.7154723316,0.0,1.0
2016-07-21,48.28,48.35,48.26,48.29,46541,30.3198144557883,30.3637744187523,30.30725446637,30.3260944504974,74109.9350484656,0.15,1.0
2016-07-22,48.34,48.4413,48.28,48.31,33646,30.3574944240432,30.4211107704469,30.3198144557883,30.3386544399157,53576.4782587541,0.0,1.0
2016-07-25,48.33,48.39,48.23,48.32,50651,30.351214429334,30.388894397589,30.2884144822425,30.3449344346249,80654.5265494906,0.0,1.0
2016-07-26,48.33,48.37,48.3,48.33,42029,30.351214429334,30.3763344081706,30.3323744452066,30.351214429334,66925.2156196035,0.0,1.0
2016-07-27,48.36,48.4,48.3,48.4,107095,30.3700544134615,30.3951743922981,30.3323744452066,30.3951743922981,170533.583163564,0.0,1.0
2016-07-28,48.33,48.3706,48.28,48.31,29917,30.351214429334,30.3767112078532,30.3198144557883,30.3386544399157,47638.5751669485,0.0,1.0
2016-07-29,48.34,48.36,48.28,48.31,64033,30.3574944240432,30.3700544134615,30.3198144557883,30.3386544399157,101963.461699542,0.0,1.0
2016-08-01,48.28,48.3595,48.28,48.33,94276,30.3198144557883,30.369740413726,30.3198144557883,30.351214429334,150121.14558409,0.0,1.0
2016-08-02,48.2734,48.33,48.2405,48.33,81069,30.3156696592802,30.351214429334,30.2950084766871,30.351214429334,129090.873089192,0.0,1.0
2016-08-03,48.3,48.33,48.2587,48.33,48404,30.3323744452066,30.351214429334,30.3064380670578,30.351214429334,77076.4980573243,0.0,1.0
2016-08-04,48.28,48.33,48.27,48.33,39268,30.3198144557883,30.351214429334,30.3135344610791,30.351214429334,62528.7151003018,0.0,1.0
2016-08-05,48.33,48.33,48.28,48.3,41160,30.351214429334,30.351214429334,30.3198144557883,30.3323744452066,65541.4564920146,0.0,1.0
2016-08-08,48.39,48.42,48.3,48.37,129359,30.388894397589,30.4077343817164,30.3323744452066,30.3763344081706,205985.842331159,0.0,1.0
2016-08-09,48.3101,48.44,48.31,48.34,59382,30.3387172398628,30.4202943711347,30.3386544399157,30.3574944240432,94557.4045045872,0.0,1.0
2016-08-10,48.3714,48.4641,48.33,48.42,33567,30.3772136074299,30.4354291583838,30.351214429334,30.4077343817164,53450.6819744279,0.0,1.0
2016-08-11,48.43,48.4799,48.38,48.45,63262,30.4140143764256,30.4453515500242,30.3826144028798,30.4265743658439,100735.753658839,0.0,1.0
2016-08-12,48.41,48.4554,48.34,48.41,233663,30.4014543870073,30.4299655629868,30.3574944240432,30.4014543870073,372075.154234538,0.0,1.0
2016-08-15,48.41,48.4699,48.3614,48.44,64922,30.4014543870073,30.4390715553151,30.3709336127208,30.4202943711347,103379.06798772,0.0,1.0
2016-08-16,48.39,48.47,48.35,48.38,58590,30.388894397589,30.4391343552622,30.3637744187523,30.3826144028798,93296.2569452654,0.0,1.0
2016-08-17,48.32,48.4599,48.31,48.42,85696,30.3449344346249,30.4327915606059,30.3386544399157,30.4077343817164,136458.71369144,0.0,1.0
2016-08-18,48.32,48.4499,48.32,48.41,49062,30.3449344346249,30.4265115658968,30.3449344346249,30.4014543870073,78124.2696407001,0.0,1.0
2016-08-19,48.4,48.45,48.3366,48.4,48607,30.3951743922981,30.4265743658439,30.3553592258421,30.3951743922981,77399.746737302,0.0,1.0
2016-08-22,48.44,48.4599,48.33,48.41,50147,30.4202943711347,30.4327915606059,30.351214429334,30.4014543870073,79851.9781026495,0.0,1.0
2016-08-23,48.2999,48.31,48.2636,48.28,240877,30.4265115658968,30.4328740587139,30.4036443887423,30.4139755651978,382374.922839995,0.15,1.0
2016-08-24,48.3,48.31,48.2,48.31,51225,30.4265745608752,30.4328740587139,30.3635795824883,30.4328740587139,81316.0053574178,0.0,1.0
2016-08-25,48.29,48.35,48.2001,48.35,49627,30.4202750630365,30.4580720500686,30.3636425774666,30.4580720500686,78779.2952244524,0.0,1.0
2016-08-26,48.33,48.36,48.28,48.34,85121,30.4454730543912,30.4643715479073,30.4139755651978,30.4517725522299,135123.468853661,0.0,1.0
2016-08-29,48.35,48.39,48.27,48.3,52066,30.4580720500686,30.4832700414234,30.4076760673591,30.4265745608752,82651.0324048672,0.0,1.0
2016-08-30,48.37,48.39,48.242,48.39,52435,30.470671045746,30.4832700414234,30.3900374734108,30.4832700414234,83236.7933805018,0.0,1.0
2016-08-31,48.37,48.39,48.3106,48.38,78302,30.470671045746,30.4832700414234,30.4332520285842,30.4769705435847,124298.796515306,0.0,1.0
2016-09-01,48.38,48.41,48.325,48.39,54214,30.4769705435847,30.4958690371008,30.4423233054719,30.4832700414234,86060.8280028707,0.0,1.0
2016-09-02,48.42,48.49,48.3633,48.46,70608,30.5021685349395,30.5462650198103,30.4664503821941,30.5273665262942,112085.124573481,0.0,1.0
2016-09-06,48.45,48.4987,48.35,48.41,39289,30.5210670284555,30.5517455829299,30.4580720500686,30.4958690371008,62368.4633379716,0.0,1.0
2016-09-07,48.46,48.5,48.44,48.46,66109,30.5273665262942,30.552564517649,30.5147675306168,30.5273665262942,104943.285469469,0.0,1.0
2016-09-08,48.48,48.5,48.45,48.49,61457,30.5399655219716,30.552564517649,30.5210670284555,30.5462650198103,97558.5698633642,0.0,1.0
2016-09-09,48.44,48.5199,48.3901,48.46,108890,30.5147675306168,30.565100518348,30.4833330364018,30.5273665262942,172855.047796374,0.0,1.0
2016-09-12,48.45,48.51,48.4,48.49,91439,30.5210670284555,30.5588640154877,30.4895695392621,30.5462650198103,145152.839704772,0.0,1.0
2016-09-13,48.44,48.49,48.4,48.46,71001,30.5147675306168,30.5462650198103,30.4895695392621,30.5273665262942,112708.983823954,0.0,1.0
2016-09-14,48.44,48.4925,48.4,48.46,173244,30.5147675306168,30.54783989427,30.4895695392621,30.5273665262942,275012.396918312,0.0,1.0
2016-09-15,48.4616,48.485,48.41,48.43,78493,30.5283744459484,30.5431152708909,30.4958690371008,30.5084680327781,124601.995285892,0.0,1.0
2016-09-16,48.47,48.4899,48.41,48.46,61686,30.5336660241329,30.5462020248319,30.4958690371008,30.5273665262942,97922.0909024438,0.0,1.0
2016-09-19,48.44,48.49,48.4141,48.49,97880,30.5147675306168,30.5462650198103,30.4984518312146,30.5462650198103,155377.464214428,0.0,1.0
2016-09-20,48.48,48.5,48.43,48.47,56904,30.5399655219716,30.552564517649,30.5084680327781,30.5336660241329,90331.0096409665,0.0,1.0
2016-09-21,48.33,48.37,48.31,48.34,157542,30.5399655219716,30.5652417193827,30.527327423266,30.5462845713244,249312.817806628,0.15,1.0
2016-09-22,48.35,48.43,48.3401,48.43,102839,30.5526036206772,30.6031560154994,30.5463477618179,30.6031560154994,162744.416539182,0.0,1.0
2016-09-23,48.39,48.42,48.3684,48.39,76640,30.5778798180883,30.5968369661466,30.5642306714863,30.5778798180883,121284.066196315,0.0,1.0
2016-09-26,48.37,48.41,48.35,48.4,66665,30.5652417193827,30.5905179167938,30.5526036206772,30.584198867441,105498.463895843,0.0,1.0
2016-09-27,48.38,48.42,48.35,48.38,73750,30.5715607687355,30.5968369661466,30.5526036206772,30.5715607687355,116710.593449612,0.0,1.0
2016-09-28,48.51,48.51,48.31,48.39,236988,30.6537084103216,30.6537084103216,30.527327423266,30.5778798180883,375037.425361853,0.0,1.0
2016-09-29,48.43,48.46,48.36,48.42,101765,30.6031560154994,30.6221131635577,30.5589226700299,30.5968369661466,161044.793795251,0.0,1.0
2016-09-30,48.47,48.48,48.31,48.31,195008,30.6284322129105,30.6347512622632,30.527327423266,30.527327423266,308603.381795552,0.0,1.0
2016-10-03,48.45,48.48,48.4,48.46,93481,30.6157941142049,30.6347512622632,30.584198867441,30.6221131635577,147935.226932382,0.0,1.0
2016-10-04,48.49,48.51,48.4452,48.47,43753,30.641070311616,30.6537084103216,30.6127609705156,30.6284322129105,69239.8453586561,0.0,1.0
2016-10-05,48.5,48.53,48.46,48.49,157007,30.6473893609688,30.6663465090271,30.6221131635577,30.641070311616,248466.171467705,0.0,1.0
2016-10-06,48.52,48.5399,48.46,48.46,102110,30.6600274596744,30.6726023678864,30.6221131635577,30.6221131635577,161590.761995117,0.0,1.0
2016-10-07,48.5,48.54,48.48,48.53,74788,30.6473893609688,30.6726655583799,30.6347512622632,30.6663465090271,118353.245598774,0.0,1.0
2016-10-10,48.5499,48.58,48.48,48.55,38421,30.6789214172392,30.697941755791,30.6347512622632,30.6789846077327,60801.8672668142,0.0,1.0
2016-10-11,48.55,48.57,48.52,48.57,116156,30.6789846077327,30.6916227064382,30.6600274596744,30.6916227064382,183818.789054009,0.0,1.0
2016-10-12,48.55,48.55,48.5001,48.52,59618,30.6789846077327,30.6789846077327,30.6474525514623,30.6600274596744,94346.4699698844,0.0,1.0
2016-10-13,48.5,48.51,48.45,48.51,133750,30.6473893609688,30.6537084103216,30.6157941142049,30.6537084103216,211661.584730653,0.0,1.0
2016-10-14,48.5301,48.5622,48.4773,48.52,123774,30.6664096995207,30.6866938479431,30.633045118938,30.6600274596744,195874.399913658,0.0,1.0
2016-10-17,48.56,48.561,48.53,48.53,45292,30.6853036570855,30.6859355620207,30.6663465090271,30.6663465090271,71675.3382850146,0.0,1.0
2016-10-18,48.61,48.61,48.4972,48.56,100229,30.7168989038494,30.7168989038494,30.64562002715,30.6853036570855,158614.048418456,0.0,1.0
2016-10-19,48.56,48.6,48.54,48.57,230095,30.6853036570855,30.7105798544966,30.6726655583799,30.6916227064382,364129.138980183,0.0,1.0
2016-10-20,48.58,48.63,48.55,48.55,144002,30.697941755791,30.7295370025549,30.6789846077327,30.6789846077327,227885.54410754,0.0,1.0
2016-10-21,48.46,48.5,48.44,48.5,81810,30.7168989038494,30.7422533395933,30.7042216859774,30.7422533395933,129066.173392366,0.15,1.0
2016-10-24,48.53,48.53,48.4563,48.47,61330,30.7612691664013,30.7612691664013,30.714553618543,30.7232375127853,96756.2451308376,0.0,1.0
2016-10-25,48.49,48.53,48.46,48.47,78427,30.7359147306573,30.7612691664013,30.7168989038494,30.7232375127853,123729.040222994,0.0,1.0
2016-10-26,48.49,48.5299,48.45,48.45,56097,30.7359147306573,30.761205780312,30.7105602949134,30.7105602949134,88500.4905120593,0.0,1.0
2016-10-27,48.42,48.52,48.4,48.49,105860,30.6915444681054,30.7549305574653,30.6788672502334,30.7359147306573,167008.252234639,0.0,1.0
2016-10-28,48.38,48.45,48.34,48.4,74528,30.6661900323614,30.7105602949134,30.6408355966174,30.6788672502334,117577.848314219,0.0,1.0
2016-10-31,48.39,48.43,48.3401,48.39,82396,30.6725286412974,30.6978830770414,30.6408989827067,30.6725286412974,129990.66645688,0.0,1.0
2016-11-01,48.375,48.41,48.33,48.4,141578,30.6630207278934,30.6852058591694,30.6344969876814,30.6788672502334,223358.155439975,0.0,1.0
2016-11-02,48.35,48.39,48.28,48.37,170601,30.6471742055534,30.6725286412974,30.6028039430014,30.6598514234254,269145.804264895,0.0,1.0
2016-11-03,48.32,48.37,48.28,48.34,124461,30.6281583787454,30.6598514234254,30.6028039430014,30.6408355966174,196353.807683502,0.0,1.0
2016-11-04,48.29,48.325,48.24,48.29,88170,30.6091425519374,30.6313276832134,30.5774495072574,30.6091425519374,139099.920645458,0.0,1.0
2016-11-07,48.22,48.28,48.17,48.24,142333,30.5647722893854,30.6028039430014,30.5330792447054,30.5774495072574,224549.268517976,0.0,1.0
2016-11-08,48.18,48.28,48.14,48.24,35969,30.5394178536414,30.6028039430014,30.5140634178974,30.5774495072574,56745.8891425255,0.0,1.0
2016-11-09,48.18,48.2499,48.14,48.14,207319,30.5394178536414,30.583724730104,30.5140634178974,30.5140634178974,327073.340686126,0.0,1.0
2016-11-10,48.11,48.17,48.0205,48.14,155171,30.4950475910894,30.5330792447054,30.4383170411122,30.5140634178974,244802.923743636,0.0,1.0
2016-11-11,48.08,48.1699,48.02,48.03,82973,30.4760317642814,30.533015858616,30.4380001106654,30.4443387196014,130900.960822452,0.0,1.0
2016-11-14,48.1,48.18,47.942,48.12,293681,30.4887089821534,30.5394178536414,30.3885589609646,30.5013862000254,463320.900477246,0.0,1.0
2016-11-15,48.19,48.2,48.01,48.1,315734,30.5457564625774,30.5520950715134,30.4316615017294,30.4887089821534,498112.445787377,0.0,1.0
2016-11-16,48.18,48.21,48.16,48.17,131307,30.5394178536414,30.5584336804494,30.5267406357694,30.5330792447054,207154.284679518,0.0,1.0
2016-11-17,48.13,48.24,48.127,48.24,247214,30.5077248089614,30.5774495072574,30.5058232262806,30.5774495072574,390013.017834255,0.0,1.0
2016-11-18,48.22,48.27,48.18,48.24,234264,30.5647722893854,30.5964653340654,30.5394178536414,30.5774495072574,369582.667688415,0.0,1.0
2016-11-21,48.27,48.29,48.17,48.21,373052,30.5964653340654,30.6091425519374,30.5330792447054,30.5584336804494,588539.226456044,0.0,1.0
2016-11-22,48.16,48.18,48.1,48.14,254071,30.6218197698094,30.6345364723716,30.5836696621227,30.6091030672472,399586.290167632,0.15,1.0
2016-11-23,48.165,48.19,48.12,48.15,130815,30.6249989454499,30.6408948236527,30.5963863646849,30.6154614185283,205737.296064009,0.0,1.0
2016-11-25,48.18,48.2,48.1272,48.16,57155,30.6345364723716,30.6472531749338,30.6009643776073,30.6218197698094,89889.6545238577,0.0,1.0
2016-11-28,48.2,48.24,48.1101,48.24,113975,30.6472531749338,30.6726865800582,30.5900915969167,30.6726865800582,179252.442907124,0.0,1.0
2016-11-29,48.18,48.2,48.1378,48.15,153224,30.6345364723716,30.6472531749338,30.6077042299653,30.6154614185283,240980.709032693,0.0,1.0
2016-11-30,48.21,48.21,48.13,48.19,170224,30.6536115262149,30.6536115262149,30.6027447159661,30.6408948236527,267717.199749264,0.0,1.0
2016-12-01,48.23,48.26,48.16,48.21,649472,30.6663282287771,30.6854032826204,30.6218197698094,30.6536115262149,1021447.18227485,0.0,1.0
2016-12-02,48.22,48.24,48.195,48.21,261604,30.659969877496,30.6726865800582,30.6440739992932,30.6536115262149,411433.70102457,0.0,1.0
2016-12-05,48.31,48.33,48.22,48.26,232060,30.717195039026,30.7299117415882,30.659969877496,30.6854032826204,364968.825628666,0.0,1.0
2016-12-06,48.36,48.36,48.3095,48.34,185084,30.7489867954315,30.7489867954315,30.7168771214619,30.7362700928693,291088.038105042,0.0,1.0
2016-12-07,48.45,48.46,48.36,48.41,293449,30.8062119569615,30.8125703082426,30.7489867954315,30.780778551837,461517.439075697,0.0,1.0
2016-12-08,48.45,48.47,48.41,48.44,285315,30.8062119569615,30.8189286595237,30.780778551837,30.7998536056804,448724.814635193,0.0,1.0
2016-12-09,48.45,48.4778,48.41,48.46,111049,30.8062119569615,30.8238881735229,30.780778551837,30.8125703082426,174650.621034378,0.0,1.0
2016-12-12,48.47,48.5,48.45,48.45,327172,30.8189286595237,30.838003713367,30.8062119569615,30.8062119569615,514554.772983633,0.0,1.0
2016-12-13,48.48,48.53,48.45,48.5,233470,30.8252870108048,30.8570787672103,30.8062119569615,30.838003713367,367186.381623393,0.0,1.0
2016-12-14,48.51,48.55,48.46,48.51,306671,30.8443620646481,30.8697954697725,30.8125703082426,30.8443620646481,482312.137914198,0.0,1.0
2016-12-15,48.55,48.58,48.5075,48.51,263212,30.8697954697725,30.8888705236158,30.8427724768278,30.8443620646481,413962.658499408,0.0,1.0
2016-12-16,48.55,48.57,48.5,48.56,313743,30.8697954697725,30.8825121723347,30.838003713367,30.8761538210536,493434.518052291,0.0,1.0
2016-12-19,48.57,48.6,48.53,48.53,244282,30.8825121723347,30.9015872261781,30.8570787672103,30.8570787672103,384190.789719133,0.0,1.0
2016-12-20,48.58,48.62,48.55,48.55,221996,30.8888705236158,30.9143039287403,30.8697954697725,30.8697954697725,349140.823124457,0.0,1.0
2016-12-21,48.44,48.49,48.39,48.45,411867,30.8920496992564,30.9239366209113,30.8601627776015,30.8984270835874,645824.335847816,0.145,1.0
2016-12-22,48.47,48.48,48.4203,48.44,306853,30.9111818522493,30.9175592365803,30.8794862521244,30.8920496992564,481158.079981912,0.0,1.0
2016-12-23,48.4838,48.49,48.44,48.47,124154,30.9199826426261,30.9239366209113,30.8920496992564,30.9111818522493,194678.560294585,0.0,1.0
2016-12-27,48.48,48.52,48.4,48.46,159249,30.9175592365803,30.9430687739042,30.8665401619325,30.9048044679184,249708.958618751,0.0,1.0
2016-12-28,48.53,48.54,48.479,48.52,134999,30.9494461582352,30.9558235425662,30.9169214981472,30.9430687739042,211683.964763187,0.0,1.0
2016-12-29,48.52,48.56,48.48,48.52,426368,30.9430687739042,30.9685783112281,30.9175592365803,30.9430687739042,668562.498152952,0.0,1.0
2016-12-30,48.55,48.55,48.46,48.55,186144,30.9622009268972,30.9622009268972,30.9048044679184,30.9622009268972,291881.420876292,0.0,1.0
2017-01-03,48.53,48.58,48.51,48.51,1580116,30.9494461582352,30.9813330798901,30.9366913895732,30.9366913895732,2477686.64705477,0.0,1.0
2017-01-04,48.57,48.59,48.52,48.57,1711624,30.9749556955591,30.9877104642211,30.9430687739042,30.9749556955591,2683896.58074374,0.0,1.0
2017-01-05,48.61,48.61,48.55,48.6,399248,31.000465232883,31.000465232883,30.9622009268972,30.994087848552,626037.22667407,0.0,1.0
2017-01-06,48.6,48.64,48.59,48.63,235263,30.994087848552,31.019597385876,30.9877104642211,31.013220001545,368902.025956353,0.0,1.0
2017-01-09,48.64,48.66,48.59,48.6,167423,31.019597385876,31.0323521545379,30.9877104642211,30.994087848552,262526.125619797,0.0,1.0
2017-01-10,48.62,48.66,48.61,48.64,222236,31.006842617214,31.0323521545379,31.000465232883,31.019597385876,348475.156061241,0.0,1.0
2017-01-11,48.66,48.6799,48.62,48.62,319792,31.0323521545379,31.0450431493566,31.006842617214,31.006842617214,501446.962270454,0.0,1.0
2017-01-12,48.66,48.68,48.6,48.67,191647,31.0323521545379,31.0451069231999,30.994087848552,31.0387295388689,300510.350409784,0.0,1.0
2017-01-13,48.67,48.68,48.5971,48.66,205948,31.0387295388689,31.0451069231999,30.9922384070961,31.0323521545379,322934.904518172,0.0,1.0
2017-01-17,48.69,48.71,48.6301,48.71,332689,31.0514843075308,31.0642390761928,31.0132837753883,31.0642390761928,521669.986837679,0.0,1.0
2017-01-18,48.67,48.68,48.6,48.67,267696,31.0387295388689,31.0451069231999,30.994087848552,31.0387295388689,419758.299181816,0.0,1.0
2017-01-19,48.65,48.68,48.57,48.68,203456,31.0259747702069,31.0451069231999,30.9749556955591,31.0451069231999,319027.346386706,0.0,1.0
2017-01-20,48.49,48.58,48.44,48.58,192201,31.013220001545,31.0707821751919,30.9812410161856,31.0707821751919,300511.410602824,0.14,1.0
2017-01-23,48.51,48.5192,48.42,48.51,330359,31.0260115956887,31.0318957289949,30.9684494220418,31.0260115956887,516525.143445344,0.0,1.0
2017-01-24,48.5,48.5,48.44,48.48,288802,31.0196157986169,31.0196157986169,30.9812410161856,31.0068242044731,451549.661057521,0.0,1.0
2017-01-25,48.52,48.53,48.45,48.51,289565,31.0324073927606,31.0388031898325,30.9876368132575,31.0260115956887,452742.631990504,0.0,1.0
2017-01-26,48.53,48.53,48.47,48.5,164390,31.0388031898325,31.0388031898325,31.0004284074012,31.0196157986169,257028.167330026,0.0,1.0
2017-01-27,48.52,48.5349,48.42,48.52,256486,31.0324073927606,31.0419371303977,30.9684494220418,31.0324073927606,401022.72964176,0.0,1.0
2017-01-30,48.47,48.5299,48.45,48.5,187626,31.0004284074012,31.0387392318618,30.9876368132575,31.0196157986169,293358.275585275,0.0,1.0
2017-01-31,48.49,48.53,48.4252,48.47,212763,31.013220001545,31.0388031898325,30.9717752365192,31.0004284074012,332660.648248909,0.0,1.0
2017-02-01,48.45,48.49,48.36,48.46,218565,30.9876368132575,31.013220001545,30.9300746396105,30.9940326103293,341732.230625263,0.0,1.0
2017-02-02,48.45,48.46,48.38,48.46,147696,30.9876368132575,30.9940326103293,30.9428662337543,30.9940326103293,230926.651268176,0.0,1.0
2017-02-03,48.47,48.48,48.41,48.46,149314,31.0004284074012,31.0068242044731,30.9620536249699,30.9940326103293,233456.43759788,0.0,1.0
2017-02-06,48.48,48.49,48.41,48.47,160345,31.0068242044731,31.013220001545,30.9620536249699,31.0004284074012,250703.701505766,0.0,1.0
2017-02-07,48.46,48.49,48.42,48.47,280831,30.9940326103293,31.013220001545,30.9684494220418,31.0004284074012,439086.7890958,0.0,1.0
2017-02-08,48.47,48.47,48.41,48.46,215489,31.0004284074012,31.0004284074012,30.9620536249699,30.9940326103293,336922.822250623,0.0,1.0
2017-02-09,48.45,48.48,48.41,48.45,221987,30.9876368132575,31.0068242044731,30.9620536249699,30.9876368132575,347082.619265712,0.0,1.0
2017-02-10,48.47,48.4822,48.45,48.46,164534,31.0004284074012,31.0082312798289,30.9876368132575,30.9940326103293,257253.315186316,0.0,1.0
2017-02-13,48.5,48.52,48.454,48.5,252144,31.0196157986169,31.0324073927606,30.9901951320862,31.0196157986169,394233.896363902,0.0,1.0
2017-02-14,48.52,48.52,48.49,48.5,165279,31.0324073927606,31.0324073927606,31.013220001545,31.0196157986169,258418.142637261,0.0,1.0
2017-02-15,48.5,48.53,48.46,48.51,235141,31.0196157986169,31.0388031898325,30.9940326103293,31.0260115956887,367649.250527097,0.0,1.0
2017-02-16,48.54,48.55,48.48,48.54,200650,31.0451989869044,31.0515947839763,31.0068242044731,31.0451989869044,313721.648365287,0.0,1.0
2017-02-17,48.56,48.56,48.51,48.54,156784,31.0579905810481,31.0579905810481,31.0260115956887,31.0451989869044,245135.982642927,0.0,1.0
2017-02-21,48.59,48.62,48.5,48.62,135387,31.0771779722638,31.0963653634794,31.0196157986169,31.0963653634794,211681.200135715,0.0,1.0
2017-02-22,48.5,48.5,48.39,48.44,305396,31.1091569576232,31.1091569576232,31.0386001067915,31.0706714026241,476120.456114464,0.14,1.0
2017-02-23,48.5,48.5428,48.4632,48.5,177156,31.1091569576232,31.1366099868559,31.0855524838904,31.1091569576232,276190.898123793,0.0,1.0
2017-02-24,48.56,48.57,48.51,48.54,151804,31.1476425126223,31.1540567717888,31.1155712167897,31.1348139942893,236666.458368807,0.0,1.0
2017-02-27,48.56,48.58,48.5,48.5,140766,31.1476425126223,31.1604710309553,31.1091569576232,31.1091569576232,219457.923893596,0.0,1.0
2017-02-28,48.63,48.63,48.5508,48.57,206451,31.1925423267879,31.1925423267879,31.1417413941891,31.1540567717888,321862.579356925,0.0,1.0
2017-03-01,48.67,48.67,48.616,48.65,261876,31.218199363454,31.218199363454,31.1835623639548,31.205370845121,408271.622959801,0.0,1.0
2017-03-02,48.65,48.679,48.57,48.66,195077,31.205370845121,31.2239721967039,31.1540567717888,31.2117851042875,304130.211978681,0.0,1.0
2017-03-03,48.69,48.69,48.61,48.65,186695,31.2310278817871,31.2310278817871,31.1797138084549,31.205370845121,291062.451879821,0.0,1.0
2017-03-06,48.71,48.73,48.65,48.69,194019,31.2438564001201,31.2566849184531,31.205370845121,31.2310278817871,302480.761944728,0.0,1.0
2017-03-07,48.69,48.7,48.615,48.68,198320,31.2310278817871,31.2374421409536,31.1829209380382,31.2246136226205,309186.134908841,0.0,1.0
2017-03-08,48.61,48.68,48.61,48.62,189000,31.1797138084549,31.2246136226205,31.1797138084549,31.1861280676214,294656.007955683,0.0,1.0
2017-03-09,48.66,48.68,48.57,48.61,170500,31.2117851042875,31.2246136226205,31.1540567717888,31.1797138084549,265814.017758963,0.0,1.0
2017-03-10,48.52,48.6552,48.52,48.65,586233,31.1219854759562,31.2087062598876,31.1219854759562,31.205370845121,913952.780486158,0.0,1.0
2017-03-13,48.55,48.59,48.53,48.57,164746,31.1412282534558,31.1668852901219,31.1283997351227,31.1540567717888,256843.379294534,0.0,1.0
2017-03-14,48.57,48.6199,48.51,48.53,164026,31.1540567717888,31.1860639250298,31.1155712167897,31.1283997351227,255720.880216608,0.0,1.0
2017-03-15,48.6,48.61,48.51,48.55,643079,31.1732995492884,31.1797138084549,31.1155712167897,31.1412282534558,1002577.20074144,0.0,1.0
2017-03-16,48.61,48.62,48.56,48.6,670359,31.1797138084549,31.1861280676214,31.1476425126223,31.1732995492884,1045107.44358288,0.0,1.0
2017-03-17,48.57,48.61,48.545,48.6,236663,31.1540567717888,31.1797138084549,31.1380211238725,31.1732995492884,368963.887887914,0.0,1.0
2017-03-20,48.57,48.6086,48.52,48.58,133533,31.1540567717888,31.1788158121716,31.1219854759562,31.1604710309553,208181.485239927,0.0,1.0
2017-03-21,48.54,48.57,48.51,48.57,136820,31.1348139942893,31.1540567717888,31.1155712167897,31.1540567717888,213306.00533596,0.0,1.0
2017-03-22,48.5,48.52,48.44,48.5,157470,31.1091569576232,31.1219854759562,31.0706714026241,31.1091569576232,245499.902501489,0.0,1.0
2017-03-23,48.3,48.34,48.27,48.28,192745,31.0706714026241,31.0964028075124,31.0513728489578,31.0578057001799,299626.080793792,0.14,1.0
2017-03-24,48.32,48.325,48.25,48.26,132194,31.0835371050682,31.0867535306792,31.0385071465137,31.0449399977358,205498.301509531,0.0,1.0
2017-03-27,48.32,48.34,48.27,48.27,177330,31.0835371050682,31.0964028075124,31.0513728489578,31.0513728489578,275663.145125234,0.0,1.0
2017-03-28,48.31,48.325,48.28,48.3,137569,31.0771042538461,31.0867535306792,31.0578057001799,31.0706714026241,213853.849950563,0.0,1.0
2017-03-29,48.36,48.36,48.2777,48.31,207251,31.1092685099565,31.1092685099565,31.0563261443988,31.0771042538461,322175.957200416,0.0,1.0
2017-03-30,48.4,48.4,48.3125,48.36,152138,31.1349999148448,31.1349999148448,31.0787124666517,31.1092685099565,236501.661157519,0.0,1.0
2017-03-31,48.39,48.43,48.38,48.41,359198,31.1285670636227,31.154298468511,31.1221342124007,31.1414327660669,558380.704915659,0.0,1.0
2017-04-03,48.45,48.4599,48.39,48.4,250507,31.1671641709552,31.173532693665,31.1285670636227,31.1349999148448,389418.302012558,0.0,1.0
2017-04-04,48.45,48.4665,48.35,48.44,309218,31.1671641709552,31.1777783754716,31.1028356587344,31.1607313197331,480685.763318866,0.0,1.0
2017-04-05,48.44,48.462,48.35,48.46,190869,31.1607313197331,31.1748835924217,31.1028356587344,31.1735970221773,296709.800072792,0.0,1.0
2017-04-06,48.47,48.4899,48.4,48.44,147856,31.1800298733993,31.1928312473313,31.1349999148448,31.1607313197331,229845.203776217,0.0,1.0
2017-04-07,48.46,48.48,48.4,48.45,147494,31.1735970221773,31.1864627246214,31.1349999148448,31.1671641709552,229282.467304467,0.0,1.0
2017-04-10,48.5,48.5,48.46,48.47,116518,31.1993284270656,31.1993284270656,31.1735970221773,31.1800298733993,181129.635953882,0.0,1.0
2017-04-11,48.52,48.53,48.4624,48.51,160014,31.2121941295097,31.2186269807318,31.1751409064706,31.2057612782876,248745.06571967,0.0,1.0
2017-04-12,48.52,48.54,48.4708,48.48,200339,31.2121941295097,31.2250598319539,31.1805445014971,31.1864627246214,311431.11053541,0.0,1.0
2017-04-13,48.52,48.52,48.45,48.51,121136,31.2121941295097,31.2121941295097,31.1671641709552,31.2057612782876,188308.412270289,0.0,1.0
2017-04-17,48.54,48.56,48.465,48.51,164516,31.2250598319539,31.237925534398,31.1768134477883,31.2057612782876,255743.517641814,0.0,1.0
2017-04-18,48.55,48.56,48.46,48.53,108155,31.2314926831759,31.237925534398,31.1735970221773,31.2186269807318,168129.179839958,0.0,1.0
2017-04-19,48.52,48.56,48.46,48.53,126473,31.2121941295097,31.237925534398,31.1735970221773,31.2186269807318,196604.888926993,0.0,1.0
2017-04-20,48.55,48.56,48.5,48.55,230746,31.2314926831759,31.237925534398,31.1993284270656,31.2314926831759,358699.419641726,0.0,1.0
2017-04-21,48.42,48.42,48.39,48.41,117152,31.237925534398,31.237925534398,31.2185711815266,31.2314740834409,181590.158211808,0.14,1.0
2017-04-24,48.46,48.46,48.3774,48.44,152117,31.2637313382265,31.2637313382265,31.2104423533207,31.2508284363123,235787.26864847,0.0,1.0
2017-04-25,48.45,48.46,48.37,48.46,191455,31.2572798872694,31.2637313382265,31.2056682796124,31.2637313382265,296762.699232122,0.0,1.0
2017-04-26,48.46,48.48,48.415,48.47,235504,31.2637313382265,31.2766342401408,31.2346998089195,31.2701827891836,365040.363113848,0.0,1.0
2017-04-27,48.43,48.48,48.43,48.47,139401,31.2443769853551,31.2766342401408,31.2443769853551,31.2701827891836,216076.973887635,0.0,1.0
2017-04-28,48.46,48.49,48.42,48.42,102792,31.2637313382265,31.2830856910979,31.237925534398,31.237925534398,159331.599485354,0.0,1.0
2017-05-01,48.43,48.5,48.42,48.42,129476,31.2443769853551,31.289537142055,31.237925534398,31.237925534398,200692.8377205,0.0,1.0
2017-05-02,48.49,48.5,48.42,48.43,115327,31.2830856910979,31.289537142055,31.237925534398,31.2443769853551,178761.337203745,0.0,1.0
2017-05-03,48.52,48.52,48.47,48.49,102629,31.3024400439693,31.3024400439693,31.2701827891836,31.2830856910979,159078.943143263,0.0,1.0
2017-05-04,48.5,48.5399,48.44,48.51,186337,31.289537142055,31.3152784313739,31.2508284363123,31.2959885930121,288829.600098279,0.0,1.0
2017-05-05,48.51,48.52,48.43,48.5,89700,31.2959885930121,31.3024400439693,31.2443769853551,31.289537142055,139038.490094912,0.0,1.0
2017-05-08,48.47,48.54,48.43,48.52,202200,31.2701827891836,31.3153429458835,31.2443769853551,31.3024400439693,313417.86730425,0.0,1.0
2017-05-09,48.52,48.54,48.46,48.54,125320,31.3024400439693,31.3153429458835,31.2637313382265,31.3153429458835,194250.87601666,0.0,1.0
2017-05-10,48.57,48.58,48.49,48.49,107492,31.3346972987549,31.341148749712,31.2830856910979,31.2830856910979,166616.782355432,0.0,1.0
2017-05-11,48.6,48.6,48.5,48.58,121421,31.3540516516263,31.3540516516263,31.289537142055,31.341148749712,188207.274312311,0.0,1.0
2017-05-12,48.58,48.61,48.5101,48.59,76665,31.341148749712,31.3605031025834,31.2960531075217,31.3476002006691,118833.732922257,0.0,1.0
2017-05-15,48.6,48.6199,48.53,48.57,75599,31.3540516516263,31.3668900390309,31.3088914949264,31.3346972987549,117181.391445766,0.0,1.0
2017-05-16,48.62,48.6496,48.57,48.62,112996,31.3669545535405,31.3860508483736,31.3346972987549,31.3669545535405,175148.196507968,0.0,1.0
2017-05-17,48.62,48.66,48.57,48.57,166246,31.3669545535405,31.392760357369,31.3346972987549,31.3346972987549,257687.768387054,0.0,1.0
2017-05-18,48.59,48.64,48.54,48.56,140229,31.3476002006691,31.3798574554548,31.3153429458835,31.3282458477978,217360.406103896,0.0,1.0
2017-05-19,48.61,48.66,48.55,48.61,118157,31.3605031025834,31.392760357369,31.3217943968406,31.3605031025834,183147.947314878,0.0,1.0
2017-05-22,48.65,48.66,48.6,48.64,92139,31.3863089064119,31.392760357369,31.3540516516263,31.3798574554548,142819.03499281,0.0,1.0
2017-05-23,48.5,48.54,48.47,48.51,199447,31.3798574554548,31.4057377502634,31.3604472343483,31.3863275291569,308260.785241983,0.14,1.0
2017-05-24,48.53,48.5414,48.46,48.49,158661,31.3992676765612,31.4066435605817,31.3539771606461,31.3733873817526,245222.863453842,0.0,1.0
2017-05-25,48.53,48.54,48.48,48.53,145025,31.3992676765612,31.4057377502634,31.3669173080504,31.3992676765612,224147.369374915,0.0,1.0
2017-05-26,48.51,48.5499,48.45,48.52,102638,31.3863275291569,31.4121431232285,31.347507086944,31.3927976028591,158634.97809276,0.0,1.0
2017-05-30,48.53,48.57,48.4809,48.55,76089,31.3992676765612,31.4251479713698,31.3674996146836,31.4122078239655,117601.442429705,0.0,1.0
2017-05-31,48.54,48.56,48.51,48.56,123196,31.4057377502634,31.4186778976677,31.3863275291569,31.4186778976677,190408.959265727,0.0,1.0
2017-06-01,48.58,48.58,48.52,48.56,83411,31.431618045072,31.431618045072,31.3927976028591,31.4186778976677,128918.160502886,0.0,1.0
2017-06-02,48.6,48.6,48.5272,48.58,243596,31.4445581924763,31.4445581924763,31.3974560559246,31.431618045072,376496.483987256,0.0,1.0
2017-06-05,48.58,48.6291,48.56,48.6,80439,31.431618045072,31.4633861069496,31.4186778976677,31.4445581924763,124324.704327866,0.0,1.0
2017-06-06,48.56,48.62,48.54,48.57,119054,31.4186778976677,31.4574983398806,31.4057377502634,31.4251479713698,184007.177476719,0.0,1.0
2017-06-07,48.56,48.61,48.54,48.54,96961,31.4186778976677,31.4510282661785,31.4057377502634,31.4057377502634,149860.734921297,0.0,1.0
2017-06-08,48.58,48.6199,48.52,48.59,92614,31.431618045072,31.4574336391436,31.3927976028591,31.4380881187742,143142.109755479,0.0,1.0
2017-06-09,48.55,48.6,48.5138,48.52,106351,31.4122078239655,31.4445581924763,31.3887861571637,31.3927976028591,164373.707156639,0.0,1.0
2017-06-12,48.58,48.6,48.54,48.54,80919,31.431618045072,31.4445581924763,31.4057377502634,31.4057377502634,125066.581502836,0.0,1.0
2017-06-13,48.56,48.62,48.54,48.6,66765,31.4186778976677,31.4574983398806,31.4057377502634,31.4445581924763,103190.478305921,0.0,1.0
2017-06-14,48.61,48.638,48.56,48.56,78660,31.4510282661785,31.4691444725445,31.4186778976677,31.4186778976677,121575.122048135,0.0,1.0
2017-06-15,48.57,48.62,48.53,48.61,198453,31.4251479713698,31.4574983398806,31.3992676765612,31.4510282661785,306724.481258818,0.0,1.0
2017-06-16,48.53,48.59,48.53,48.53,107611,31.3992676765612,31.4380881187742,31.3992676765612,31.3992676765612,166321.134740934,0.0,1.0
2017-06-19,48.52,48.57,48.5,48.57,80002,31.3927976028591,31.4251479713698,31.3798574554548,31.4251479713698,123649.286983154,0.0,1.0
2017-06-20,48.49,48.52,48.46,48.49,99838,31.3733873817526,31.3927976028591,31.3539771606461,31.3733873817526,154307.361238771,0.0,1.0
2017-06-21,48.45,48.48,48.41,48.48,233587,31.347507086944,31.3669173080504,31.3216267921354,31.3669173080504,361026.799311693,0.0,1.0
2017-06-22,48.309,48.32,48.21,48.32,180891,31.3468600795738,31.3539977860234,31.2826207215271,31.3539977860234,278773.162505494,0.14,1.0
2017-06-23,48.32,48.34,48.25,48.34,90684,31.3539977860234,31.3669754341136,31.3085760177076,31.3669754341136,139754.136295605,0.0,1.0
2017-06-26,48.35,48.37,48.29,48.29,91910,31.3734642581588,31.386441906249,31.334531313888,31.334531313888,141643.538738135,0.0,1.0
2017-06-27,48.35,48.39,48.34,48.36,109135,31.3734642581588,31.3994195543392,31.3669754341136,31.3799530822039,168189.180722297,0.0,1.0
2017-06-28,48.39,48.39,48.35,48.35,290614,31.3994195543392,31.3994195543392,31.3734642581588,31.3734642581588,447868.516666787,0.0,1.0
2017-06-29,48.37,48.4,48.3,48.37,126484,31.386441906249,31.4059083783844,31.3410201379332,31.386441906249,194925.92050652,0.0,1.0
2017-06-30,48.38,48.4,48.33,48.37,59555,31.3929307302941,31.4059083783844,31.3604866100685,31.386441906249,91780.8829240521,0.0,1.0
2017-07-03,48.31,48.42,48.31,48.41,29203,31.3475089619783,31.4188860264746,31.3475089619783,31.4123972024295,45005.073025457,0.0,1.0
2017-07-05,48.3988,48.41,48.3301,48.4,85334,31.4051297194989,31.4123972024295,31.360551498309,31.4059083783844,131509.190889784,0.0,1.0
2017-07-06,48.38,48.43,48.34,48.4,154527,31.3929307302941,31.4253748505197,31.3669754341136,31.4059083783844,238143.30443464,0.0,1.0
2017-07-07,48.39,48.44,48.3775,48.44,110820,31.3994195543392,31.4318636745648,31.3913085242828,31.4318636745648,170785.953247309,0.0,1.0
2017-07-10,48.43,48.45,48.4,48.44,107393,31.4253748505197,31.43835249861,31.4059083783844,31.4318636745648,165504.564853711,0.0,1.0
2017-07-11,48.46,48.5,48.42,48.46,80377,31.4448413226551,31.4707966188356,31.4188860264746,31.4448413226551,123869.90222125,0.0,1.0
2017-07-12,48.5,48.5,48.45,48.49,153164,31.4707966188356,31.4707966188356,31.43835249861,31.4643077947905,236042.769745269,0.0,1.0
2017-07-13,48.47,48.5,48.46,48.49,102715,31.4513301467002,31.4707966188356,31.4448413226551,31.4643077947905,158295.246235312,0.0,1.0
2017-07-14,48.52,48.52,48.4501,48.48,94941,31.4837742669258,31.4837742669258,31.4384173868504,31.4578189707453,146314.647060573,0.0,1.0
2017-07-17,48.52,48.56,48.4901,48.51,95946,31.4837742669258,31.5097295631063,31.4643726830309,31.4772854428807,147863.463907835,0.0,1.0
2017-07-18,48.59,48.609,48.5201,48.54,162250,31.5291960352417,31.5415248009274,31.4838391551663,31.4967519150161,250045.306933548,0.0,1.0
2017-07-19,48.61,48.63,48.57,48.57,113337,31.5421736833319,31.5551513314221,31.5162183871514,31.5162183871514,174664.930366271,0.0,1.0
2017-07-20,48.63,48.67,48.59,48.64,95176,31.5551513314221,31.5811066276026,31.5291960352417,31.5616401554673,146676.808213913,0.0,1.0
2017-07-21,48.56,48.58,48.55,48.57,128510,31.600573099738,31.6135881627939,31.59406556821,31.6070806312659,197478.874205979,0.14,1.0
2017-07-24,48.61,48.61,48.5053,48.56,95329,31.6331107573777,31.6331107573777,31.5649769022801,31.600573099738,146490.262230035,0.0,1.0
2017-07-25,48.57,48.61,48.52,48.55,108534,31.6070806312659,31.6331107573777,31.5745429736262,31.59406556821,166782.134721592,0.0,1.0
2017-07-26,48.61,48.61,48.52,48.59,209134,31.6331107573777,31.6331107573777,31.5745429736262,31.6200956943218,321372.242457344,0.0,1.0
2017-07-27,48.57,48.61,48.53,48.6,107774,31.6070806312659,31.6331107573777,31.5810505051541,31.6266032258498,165614.257168121,0.0,1.0
2017-07-28,48.57,48.6,48.52,48.55,67506,31.6070806312659,31.6266032258498,31.5745429736262,31.59406556821,103735.18700606,0.0,1.0
2017-07-31,48.6,48.6,48.52,48.59,110908,31.6266032258498,31.6266032258498,31.5745429736262,31.6200956943218,170430.215395197,0.0,1.0
2017-08-01,48.61,48.64,48.55,48.59,198308,31.6331107573777,31.6526333519616,31.59406556821,31.6200956943218,304736.134044349,0.0,1.0
2017-08-02,48.63,48.63,48.57,48.62,78558,31.6461258204337,31.6461258204337,31.6070806312659,31.6396182889057,120718.585323113,0.0,1.0
2017-08-03,48.63,48.632,48.5649,48.62,60093,31.6461258204337,31.6474273267392,31.6037617901867,31.6396182889057,92343.7708167448,0.0,1.0
2017-08-04,48.62,48.62,48.557,48.62,53778,31.6396182889057,31.6396182889057,31.5986208402796,31.6396182889057,82639.6303559967,0.0,1.0
2017-08-07,48.56,48.6496,48.54,48.54,97659,31.600573099738,31.6588805822284,31.5875580366821,31.5875580366821,150070.728940018,0.0,1.0
2017-08-08,48.58,48.64,48.53,48.59,76051,31.6135881627939,31.6526333519616,31.5810505051541,31.6200956943218,116866.126077651,0.0,1.0
2017-08-09,48.52,48.6099,48.5,48.5,149540,31.5745429736262,31.6330456820625,31.5615279105703,31.5615279105703,229795.275455311,0.0,1.0
2017-08-10,48.45,48.57,48.45,48.52,108013,31.5289902529305,31.6070806312659,31.5289902529305,31.5745429736262,165981.523925067,0.0,1.0
2017-08-11,48.46,48.54,48.42,48.45,396102,31.5354977844585,31.5875580366821,31.5094676583466,31.5289902529305,608682.414059113,0.0,1.0
2017-08-14,48.48,48.5,48.44,48.44,130122,31.5485128475144,31.5615279105703,31.5224827214026,31.5224827214026,199956.00396413,0.0,1.0
2017-08-15,48.47,48.5,48.44,48.5,151949,31.5420053159864,31.5615279105703,31.5224827214026,31.5615279105703,233497.139963616,0.0,1.0
2017-08-16,48.43,48.5,48.42,48.49,128811,31.5159751898746,31.5615279105703,31.5094676583466,31.5550203790423,197941.415184393,0.0,1.0
2017-08-17,48.41,48.4702,48.38,48.46,107320,31.5029601268187,31.542135466617,31.4834375322348,31.5354977844585,164916.603998021,0.0,1.0
2017-08-18,48.42,48.44,48.37,48.43,93214,31.5094676583466,31.5224827214026,31.4769300007069,31.5159751898746,143240.181933205,0.0,1.0
2017-08-21,48.41,48.42,48.36,48.42,62188,31.5029601268187,31.5094676583466,31.4704224691789,31.5094676583466,95563.1174937469,0.0,1.0
2017-08-22,48.3,48.31,48.22,48.22,125751,31.5224827214026,31.5290091153407,31.4702715698971,31.4702715698971,192680.676635795,0.14,1.0
2017-08-23,48.26,48.32,48.2301,48.25,129199,31.4963771456498,31.5355355092789,31.4768632277747,31.4898507517117,197963.839179554,0.0,1.0
2017-08-24,48.28,48.32,48.22,48.22,109733,31.5094299335262,31.5355355092789,31.4702715698971,31.4702715698971,168137.260851013,0.0,1.0
2017-08-25,48.32,48.34,48.28,48.33,124052,31.5355355092789,31.5485882971553,31.5094299335262,31.5420619032171,190077.401356837,0.0,1.0
2017-08-28,48.36,48.38,48.3,48.38,103468,31.5616410850316,31.574693872908,31.5224827214026,31.574693872908,158537.779024838,0.0,1.0
2017-08-29,48.37,48.38,48.3,48.36,77516,31.5681674789698,31.574693872908,31.5224827214026,31.5616410850316,118773.093892695,0.0,1.0
2017-08-30,48.37,48.38,48.34,48.38,97609,31.5681674789698,31.574693872908,31.5485882971553,31.574693872908,149560.386523712,0.0,1.0
2017-08-31,48.36,48.3799,48.3,48.37,96561,31.5616410850316,31.5746286089686,31.5224827214026,31.5681674789698,147954.599300435,0.0,1.0
2017-09-01,48.35,48.39,48.29,48.33,160396,31.5551146910935,31.5812202668462,31.5159563274644,31.5420619032171,245765.121626666,0.0,1.0
2017-09-05,48.35,48.42,48.35,48.42,94330,31.5551146910935,31.6007994486607,31.5551146910935,31.6007994486607,144536.172492104,0.0,1.0
2017-09-06,48.4,48.42,48.35,48.35,65322,31.5877466607843,31.6007994486607,31.5551146910935,31.5551146910935,100088.962785214,0.0,1.0
2017-09-07,48.39,48.42,48.35,48.41,144096,31.5812202668462,31.6007994486607,31.5551146910935,31.5942730547225,220789.614241728,0.0,1.0
2017-09-08,48.3,48.39,48.3,48.39,141945,31.5224827214026,31.5812202668462,31.5224827214026,31.5812202668462,217493.766610746,0.0,1.0
2017-09-11,48.35,48.38,48.28,48.32,67198,31.5551146910935,31.574693872908,31.5094299335262,31.5355355092789,102963.444494057,0.0,1.0
2017-09-12,48.32,48.379,48.3,48.33,87321,31.5355355092789,31.5740412335142,31.5224827214026,31.5420619032171,133796.70431658,0.0,1.0
2017-09-13,48.28,48.39,48.28,48.32,110837,31.5094299335262,31.5812202668462,31.5094299335262,31.5355355092789,169828.853498434,0.0,1.0
2017-09-14,48.31,48.4,48.28,48.32,179917,31.5290091153407,31.5877466607843,31.5094299335262,31.5355355092789,275675.973139636,0.0,1.0
2017-09-15,48.37,48.41,48.332,48.34,83257,31.5681674789698,31.5942730547225,31.5433671820047,31.5485882971553,127569.682107231,0.0,1.0
2017-09-18,48.26,48.34,48.26,48.27,112524,31.4963771456498,31.5485882971553,31.4963771456498,31.502903539588,172413.74190079,0.0,1.0
2017-09-19,48.25,48.35,48.22,48.29,119330,31.4898507517117,31.5551146910935,31.4702715698971,31.5159563274644,182842.165413789,0.0,1.0
2017-09-20,48.32,48.35,48.2501,48.28,75912,31.5355355092789,31.5551146910935,31.489916015651,31.5094299335262,116315.38138684,0.0,1.0
2017-09-21,48.2,48.2,48.12,48.18,90315,31.5485882971553,31.5485882971553,31.4962254950023,31.535497596617,137983.448229046,0.14,1.0
2017-09-22,48.18,48.23,48.1101,48.15,105354,31.535497596617,31.5682243479626,31.4897455982359,31.5158615458097,160960.064271969,0.0,1.0
2017-09-25,48.18,48.23,48.15,48.17,66535,31.535497596617,31.5682243479626,31.5158615458097,31.5289522463479,101652.31387831,0.0,1.0
2017-09-26,48.16,48.2094,48.12,48.16,121971,31.5224068960788,31.5547409264082,31.4962254950023,31.5224068960788,186347.552056081,0.0,1.0
2017-09-27,48.19,48.22,48.11,48.15,83229,31.5420429468862,31.5616789976935,31.4896801447332,31.5158615458097,127157.442425458,0.0,1.0
2017-09-28,48.19,48.22,48.14,48.14,160956,31.5420429468862,31.5616789976935,31.5093161955406,31.5093161955406,245908.917601221,0.0,1.0
2017-09-29,48.19,48.22,48.17,48.18,131400,31.5420429468862,31.5616789976935,31.5289522463479,31.535497596617,200753.198220634,0.0,1.0
2017-10-02,48.19,48.21,48.18,48.18,148800,31.5420429468862,31.5551336474244,31.535497596617,31.535497596617,227336.955062636,0.0,1.0
2017-10-03,48.22,48.22,48.14,48.2,105264,31.5616789976935,31.5616789976935,31.5093161955406,31.5485882971553,160822.562081407,0.0,1.0
2017-10-04,48.2,48.24,48.13,48.24,146508,31.5485882971553,31.5747696982318,31.5027708452714,31.5747696982318,223835.232609655,0.0,1.0
2017-10-05,48.15,48.19,48.12,48.15,120975,31.5158615458097,31.5420429468862,31.4962254950023,31.5158615458097,184825.861147194,0.0,1.0
2017-10-06,48.16,48.23,48.15,48.16,83664,31.5224068960788,31.5682243479626,31.5158615458097,31.5224068960788,127822.036346508,0.0,1.0
2017-10-09,48.18,48.2725,48.14,48.22,77974,31.535497596617,31.5960420866064,31.5093161955406,31.5616789976935,119128.84229875,0.0,1.0
2017-10-10,48.19,48.27,48.19,48.22,50046,31.5420429468862,31.5944057490391,31.5420429468862,31.5616789976935,76460.3847652196,0.0,1.0
2017-10-11,48.2332,48.28,48.1997,48.23,60183,31.5703188600487,31.6009510993082,31.5483919366472,31.5682243479626,91947.714828862,0.0,1.0
2017-10-12,48.24,48.27,48.22,48.24,90707,31.5747696982318,31.5944057490391,31.5616789976935,31.5747696982318,138582.346659049,0.0,1.0
2017-10-13,48.25,48.32,48.2,48.32,68828,31.5813150485009,31.6271325003847,31.5485882971553,31.6271325003847,105155.564133408,0.0,1.0
2017-10-16,48.26,48.27,48.2,48.23,164608,31.58786039877,31.5944057490391,31.5485882971553,31.5682243479626,251488.450933807,0.0,1.0
2017-10-17,48.3,48.3,48.23,48.27,117217,31.6140417998465,31.6140417998465,31.5682243479626,31.5944057490391,179084.380790168,0.0,1.0
2017-10-18,48.31,48.34,48.27,48.33,213490,31.6205871501156,31.6402232009229,31.5944057490391,31.6336778506538,326170.474034423,0.0,1.0
2017-10-19,48.36,48.36,48.295,48.32,347292,31.6533139014612,31.6533139014612,31.6107691247119,31.6271325003847,530593.452940948,0.0,1.0
2017-10-20,48.29,48.29,48.21,48.21,134222,31.699131353345,31.699131353345,31.6466167435238,31.6466167435238,204471.861003095,0.14,1.0
2017-10-23,48.31,48.32,48.24,48.3,96541,31.7122600058003,31.718824332028,31.6663097222067,31.7056956795727,147069.168490261,0.0,1.0
2017-10-24,48.33,48.34,48.31,48.32,107264,31.7253886582556,31.7319529844833,31.7122600058003,31.718824332028,163404.432199162,0.0,1.0
2017-10-25,48.32,48.33,48.25,48.3,145681,31.718824332028,31.7253886582556,31.6728740484344,31.7056956795727,221928.336508112,0.0,1.0
2017-10-26,48.33,48.34,48.25,48.34,129286,31.7253886582556,31.7319529844833,31.6728740484344,31.7319529844833,196952.429718274,0.0,1.0
2017-10-27,48.34,48.34,48.281,48.31,114033,31.7319529844833,31.7319529844833,31.6932234597401,31.7122600058003,173716.229275125,0.0,1.0
2017-10-30,48.33,48.34,48.32,48.34,103517,31.7253886582556,31.7319529844833,31.718824332028,31.7319529844833,157696.306383882,0.0,1.0
2017-10-31,48.33,48.34,48.29,48.34,197749,31.7253886582556,31.7319529844833,31.699131353345,31.7319529844833,301247.977540947,0.0,1.0
2017-11-01,48.32,48.35,48.29,48.31,236056,31.718824332028,31.738517310711,31.699131353345,31.7122600058003,359604.309434716,0.0,1.0
2017-11-02,48.29,48.31,48.26,48.3,87608,31.699131353345,31.7122600058003,31.6794383746621,31.7056956795727,133460.764992022,0.0,1.0
2017-11-03,48.29,48.32,48.25,48.32,92386,31.699131353345,31.718824332028,31.6728740484344,31.718824332028,140739.50135322,0.0,1.0
2017-11-06,48.29,48.32,48.26,48.27,70688,31.699131353345,31.718824332028,31.6794383746621,31.6860027008897,107685.080766095,0.0,1.0
2017-11-07,48.27,48.29,48.23,48.27,291379,31.6860027008897,31.699131353345,31.6597453959791,31.6860027008897,443882.570571298,0.0,1.0
2017-11-08,48.27,48.28,48.213,48.27,126964,31.6860027008897,31.6925670271174,31.6485860413921,31.6860027008897,193415.128372375,0.0,1.0
2017-11-09,48.2,48.26,48.11,48.21,151147,31.6400524172961,31.6794383746621,31.5809734812472,31.6466167435238,230255.162156984,0.0,1.0
2017-11-10,48.11,48.219,48.07,48.15,95313,31.5809734812472,31.6525246371287,31.5547161763366,31.6072307861579,145198.450982611,0.0,1.0
2017-11-13,48.14,48.2,48.08,48.11,364009,31.6006664599302,31.6400524172961,31.5612805025643,31.5809734812472,554526.066158122,0.0,1.0
2017-11-14,48.11,48.1422,48.07,48.14,80401,31.5809734812472,31.6021106117003,31.5547161763366,31.6006664599302,122481.725026522,0.0,1.0
2017-11-15,48.08,48.09,48.0001,48.09,134283,31.5612805025643,31.5678448287919,31.5088315360053,31.5678448287919,204564.78752424,0.0,1.0
2017-11-16,48.11,48.16,48.02,48.06,158272,31.5809734812472,31.6137951123855,31.5218945451983,31.548151850109,241109.284503895,0.0,1.0
2017-11-17,48.14,48.19,48.04,48.08,121028,31.6006664599302,31.6334880910685,31.5350231976537,31.5612805025643,184372.311495005,0.0,1.0
2017-11-20,48.1,48.17,48.06,48.15,201991,31.5744091550196,31.6203594386132,31.548151850109,31.6072307861579,307710.179224539,0.0,1.0
2017-11-21,48.0,48.025,47.95,48.01,178971,31.603948623044,31.6204090129519,31.5710278432284,31.6105327790072,271820.717799046,0.145,1.0
2017-11-22,48.0,48.06,47.95,47.95,91195,31.603948623044,31.6434535588228,31.5710278432284,31.5710278432284,138506.743325366,0.0,1.0
2017-11-24,47.97,48.0696,47.97,48.0,31246,31.5841961551546,31.6497743485474,31.5841961551546,31.603948623044,47456.3485053389,0.0,1.0
2017-11-27,48.04,48.09,47.99,48.03,138237,31.6302852468966,31.6632060267122,31.5973644670809,31.6237010909334,209954.018060952,0.0,1.0
2017-11-28,48.01,48.08,47.99,48.02,113803,31.6105327790072,31.6566218707491,31.5973644670809,31.6171169349703,172843.718522469,0.0,1.0
2017-11-29,48.06,48.1,48.0,48.06,91183,31.6434535588228,31.6697901826754,31.603948623044,31.6434535588228,138488.517754667,0.0,1.0
2017-11-30,48.09,48.12,48.01,48.07,295459,31.6632060267122,31.6829584946016,31.6105327790072,31.650037714786,448742.407765439,0.0,1.0
2017-12-01,48.13,48.16,48.03,48.1,260767,31.6895426505648,31.7092951184542,31.6237010909334,31.6697901826754,396052.282874342,0.0,1.0
2017-12-04,48.15,48.19,48.11,48.13,127819,31.702710962491,31.7290475863436,31.6763743386385,31.6895426505648,194131.185099018,0.0,1.0
2017-12-05,48.17,48.17,48.13,48.13,101991,31.7158792744173,31.7158792744173,31.6895426505648,31.6895426505648,154903.681764322,0.0,1.0
2017-12-06,48.19,48.2,48.11,48.18,152398,31.7290475863436,31.7356317423067,31.6763743386385,31.7224634303804,231461.710283448,0.0,1.0
2017-12-07,48.14,48.2,48.13,48.2,126280,31.6961268065279,31.7356317423067,31.6895426505648,31.7356317423067,191793.755656858,0.0,1.0
2017-12-08,48.15,48.2,48.15,48.16,98118,31.702710962491,31.7356317423067,31.702710962491,31.7092951184542,149021.378821188,0.0,1.0
2017-12-11,48.2,48.21,48.15,48.21,84505,31.7356317423067,31.7422158982698,31.702710962491,31.7422158982698,128345.987660618,0.0,1.0
2017-12-12,48.23,48.23,48.17,48.22,95383,31.7553842101961,31.7553842101961,31.7158792744173,31.748800054233,144867.467499351,0.0,1.0
2017-12-13,48.24,48.25,48.19,48.19,161743,31.7619683661593,31.7685525221224,31.7290475863436,31.7290475863436,245654.873465372,0.0,1.0
2017-12-14,48.23,48.24,48.19,48.2,75718,31.7553842101961,31.7619683661593,31.7290475863436,31.7356317423067,115000.313516202,0.0,1.0
2017-12-15,48.23,48.25,48.18,48.24,125295,31.7553842101961,31.7685525221224,31.7224634303804,31.7619683661593,190297.740061974,0.0,1.0
2017-12-18,48.23,48.26,48.19,48.21,127543,31.7553842101961,31.7751366780855,31.7290475863436,31.7422158982698,193711.996972938,0.0,1.0
2017-12-19,48.23,48.26,48.2,48.22,130027,31.7553842101961,31.7751366780855,31.7356317423067,31.748800054233,197484.690107652,0.0,1.0
2017-12-20,48.26,48.28,48.22,48.22,180941,31.7751366780855,31.7883049900118,31.748800054233,31.748800054233,274812.748988815,0.0,1.0
2017-12-21,48.06,48.07,48.01,48.06,170925,31.7784287560671,31.7850409967571,31.7453675526172,31.7784287560671,258497.849690938,0.205,1.0
2017-12-22,48.03,48.08,48.02,48.05,121561,31.7585920339971,31.7916532374471,31.7519797933072,31.7718165153771,183842.370082083,0.0,1.0
2017-12-26,48.07,48.1,48.0,48.08,196802,31.7850409967571,31.804877718827,31.7387553119272,31.7916532374471,297632.843731905,0.0,1.0
2017-12-27,48.04,48.09,48.02,48.06,127907,31.7652042746871,31.798265478137,31.7519797933072,31.7784287560671,193439.721868766,0.0,1.0
2017-12-28,48.02,48.12,48.02,48.09,190495,31.7519797933072,31.818102200207,31.7519797933072,31.798265478137,288094.473464239,0.0,1.0
2017-12-29,48.04,48.1,48.04,48.07,134016,31.7652042746871,31.804877718827,31.7652042746871,31.7850409967571,202678.647501423,0.0,1.0
2018-01-02,48.09,48.14,48.05,48.09,116905,31.798265478137,31.831326681587,31.7718165153771,31.798265478137,176800.884119462,0.0,1.0
2018-01-03,48.14,48.17,48.07,48.12,263670,31.831326681587,31.8511634036569,31.7850409967571,31.818102200207,398760.438952812,0.0,1.0
2018-01-04,48.13,48.18,48.11,48.14,123174,31.824714440897,31.8577756443469,31.811489959517,31.831326681587,186281.785214752,0.0,1.0
2018-01-05,48.19,48.19,48.13,48.13,130993,31.8643878850369,31.8643878850369,31.824714440897,31.824714440897,198106.8236043,0.0,1.0
2018-01-08,48.19,48.23,48.17,48.22,183970,31.8643878850369,31.8908368477968,31.8511634036569,31.8842246071068,278226.411628736,0.0,1.0
2018-01-09,48.16,48.21,48.14,48.19,300776,31.8445511629669,31.8776123664169,31.831326681587,31.8643878850369,454877.573430695,0.0,1.0
2018-01-10,48.19,48.24,48.15,48.21,139832,31.8643878850369,31.8974490884868,31.837938922277,31.8776123664169,211474.455568133,0.0,1.0
2018-01-11,48.22,48.26,48.2,48.2,167103,31.8842246071068,31.9106735698668,31.8710001257269,31.8710001257269,252717.660827292,0.0,1.0
2018-01-12,48.27,48.28,48.2,48.23,208153,31.9172858105568,31.9238980512468,31.8710001257269,31.8908368477968,314799.490459077,0.0,1.0
2018-01-16,48.27,48.28,48.22,48.23,126470,31.9172858105568,31.9238980512468,31.8842246071068,31.8908368477968,191266.479744993,0.0,1.0
2018-01-17,48.31,48.32,48.25,48.27,192686,31.9437347733167,31.9503470140067,31.9040613291768,31.9172858105568,291408.024955671,0.0,1.0
2018-01-18,48.3,48.34,48.26,48.33,219829,31.9371225326267,31.9635714953867,31.9106735698668,31.9569592546967,332457.649844722,0.0,1.0
2018-01-19,48.34,48.36,48.3,48.31,196766,31.9635714953867,31.9767959767666,31.9371225326267,31.9437347733167,297578.399252813,0.0,1.0
2018-01-22,48.38,48.38,48.32,48.34,174951,31.9900204581466,31.9900204581466,31.9503470140067,31.9635714953867,264586.557269441,0.0,1.0
2018-01-23,48.25,48.27,48.23,48.24,145268,31.9999388191816,32.0132030425263,31.9866745958368,31.9933067075092,219037.325027588,0.145,1.0
2018-01-24,48.26,48.27,48.21,48.22,182043,32.0065709308539,32.0132030425263,31.9734103724921,31.9800424841645,274487.235729804,0.0,1.0
2018-01-25,48.27,48.29,48.2,48.28,158180,32.0132030425263,32.0264672658711,31.9667782608197,32.0198351541987,238506.237250212,0.0,1.0
2018-01-26,48.32,48.32,48.25,48.28,149613,32.0463636008882,32.0463636008882,31.9999388191816,32.0198351541987,225588.782865824,0.0,1.0
2018-01-29,48.31,48.34,48.27,48.33,197391,32.0397314892158,32.0596278242329,32.0132030425263,32.0529957125605,297629.186224912,0.0,1.0
2018-01-30,48.33,48.34,48.28,48.29,282499,32.0529957125605,32.0596278242329,32.0198351541987,32.0264672658711,425956.337823668,0.0,1.0
2018-01-31,48.36,48.36,48.29,48.29,267711,32.0728920475776,32.0728920475776,32.0264672658711,32.0264672658711,403658.763942924,0.0,1.0
2018-02-01,48.36,48.38,48.34,48.37,331403,32.0728920475776,32.0861562709224,32.0596278242329,32.07952415925,499694.541303782,0.0,1.0
2018-02-02,48.34,48.37,48.31,48.32,166156,32.0596278242329,32.07952415925,32.0397314892158,32.0463636008882,250532.57274337,0.0,1.0
2018-02-05,48.32,48.37,48.28,48.36,306355,32.0463636008882,32.07952415925,32.0198351541987,32.0728920475776,461926.781595579,0.0,1.0
2018-02-06,48.31,48.32,48.23,48.31,278421,32.0397314892158,32.0463636008882,31.9866745958368,32.0397314892158,419807.466692637,0.0,1.0
2018-02-07,48.29,48.32,48.23,48.23,317105,32.0264672658711,32.0463636008882,31.9866745958368,31.9866745958368,478135.796960605,0.0,1.0
2018-02-08,48.26,48.37,48.22,48.29,170743,32.0065709308539,32.07952415925,31.9800424841645,32.0264672658711,257448.921904242,0.0,1.0
2018-02-09,48.23,48.32,48.17,48.24,269129,31.9866745958368,32.0463636008882,31.9468819258026,31.9933067075092,405796.846155724,0.0,1.0
2018-02-12,48.17,48.33,48.17,48.32,123463,31.9468819258026,32.0529957125605,31.9468819258026,32.0463636008882,186159.410605784,0.0,1.0
2018-02-13,48.26,48.27,48.12,48.15,188103,32.0065709308539,32.0132030425263,31.9137213674408,31.9336177024579,283624.596949531,0.0,1.0
2018-02-14,48.22,48.22,48.09,48.22,135518,31.9800424841645,31.9800424841645,31.8938250324237,31.9800424841645,204336.125045355,0.0,1.0
2018-02-15,48.23,48.25,48.15,48.25,112662,31.9866745958368,31.9999388191816,31.9336177024579,31.9999388191816,169873.496656236,0.0,1.0
2018-02-16,48.28,48.34,48.13,48.22,107519,32.0198351541987,32.0596278242329,31.9203534791132,31.9800424841645,162118.802142531,0.0,1.0
2018-02-20,48.29,48.29,48.16,48.23,909869,32.0264672658711,32.0264672658711,31.9402498141303,31.9866745958368,1371914.47452657,0.0,1.0
2018-02-21,48.12,48.15,48.1,48.14,268800,32.0098869866901,32.0298432753352,31.9965827942601,32.0231911791202,404083.15110198,0.145,1.0
2018-02-22,48.14,48.15,48.11,48.11,100428,32.0231911791202,32.0298432753352,32.0032348904751,32.0032348904751,150971.959445199,0.0,1.0
2018-02-23,48.13,48.13,48.1,48.13,131128,32.0165390829052,32.0165390829052,31.9965827942601,32.0165390829052,197122.825289064,0.0,1.0
2018-02-26,48.09,48.15,48.02,48.14,437462,31.9899306980451,32.0298432753352,31.9433660245399,32.0231911791202,657630.295563147,0.0,1.0
2018-02-27,48.16,48.16,48.09,48.15,175517,32.0364953715502,32.0364953715502,31.9899306980451,32.0298432753352,263852.166785589,0.0,1.0
2018-02-28,48.17,48.18,48.09,48.13,102228,32.0431474677653,32.0497995639803,31.9899306980451,32.0165390829052,153677.873403471,0.0,1.0
2018-03-01,48.17,48.19,48.12,48.16,142716,32.0431474677653,32.0564516601953,32.0098869866901,32.0364953715502,214542.898038207,0.0,1.0
2018-03-02,48.13,48.15,48.08,48.13,108381,32.0165390829052,32.0298432753352,31.98327860183,32.0165390829052,162927.589284165,0.0,1.0
2018-03-05,48.14,48.14,48.1,48.1,125274,32.0231911791202,32.0231911791202,31.9965827942601,31.9965827942601,188322.59178255,0.0,1.0
2018-03-06,48.12,48.16,48.09,48.14,153831,32.0098869866901,32.0364953715502,31.9899306980451,32.0231911791202,231251.916730538,0.0,1.0
2018-03-07,48.14,48.16,48.1,48.11,116355,32.0231911791202,32.0364953715502,31.9965827942601,32.0032348904751,174914.788119311,0.0,1.0
2018-03-08,48.16,48.16,48.13,48.15,199631,32.0364953715502,32.0364953715502,32.0165390829052,32.0298432753352,300102.394113242,0.0,1.0
2018-03-09,48.16,48.17,48.12,48.12,157268,32.0364953715502,32.0431474677653,32.0098869866901,32.0098869866901,236418.709105306,0.0,1.0
2018-03-12,48.19,48.21,48.17,48.19,115396,32.0564516601953,32.0697558526253,32.0431474677653,32.0564516601953,173473.137293765,0.0,1.0
2018-03-13,48.23,48.23,48.2,48.21,260938,32.0830600450554,32.0830600450554,32.0631037564103,32.0697558526253,392264.320246459,0.0,1.0
2018-03-14,48.23,48.24,48.13,48.22,276976,32.0830600450554,32.0897121412704,32.0165390829052,32.0764079488404,416374.013614665,0.0,1.0
2018-03-15,48.2,48.24,48.13,48.23,315891,32.0631037564103,32.0897121412704,32.0165390829052,32.0830600450554,474874.370106977,0.0,1.0
2018-03-16,48.24,48.25,48.18,48.23,128693,32.0897121412704,32.0963642374854,32.0497995639803,32.0830600450554,193462.325017735,0.0,1.0
2018-03-19,48.26,48.26,48.2,48.25,230879,32.1030163337005,32.1030163337005,32.0631037564103,32.0963642374854,347077.060428846,0.0,1.0
2018-03-20,48.26,48.29,48.16,48.29,107005,32.1030163337005,32.1229726223455,32.0364953715502,32.1229726223455,160859.068391619,0.0,1.0
2018-03-21,48.26,48.27,48.2,48.23,168673,32.1030163337005,32.1096684299155,32.0631037564103,32.0830600450554,253563.680602024,0.0,1.0
2018-03-22,48.09,48.12,48.04,48.1,436017,32.0863860931629,32.1064025536078,32.0530253257547,32.0930582466445,653487.665115018,0.145,1.0
2018-03-23,48.05,48.09,48.03,48.07,216742,32.0596974792364,32.0863860931629,32.0463531722731,32.0730417861996,324845.644808251,0.0,1.0
2018-03-26,48.08,48.08,48.03,48.05,152968,32.0797139396813,32.0797139396813,32.0463531722731,32.0596974792364,229263.311195008,0.0,1.0
2018-03-27,48.05,48.09,48.03,48.08,201051,32.0596974792364,32.0863860931629,32.0463531722731,32.0797139396813,301328.499941606,0.0,1.0
2018-03-28,48.1,48.1,48.04,48.06,161742,32.0930582466445,32.0930582466445,32.0530253257547,32.066369632718,242413.488306725,0.0,1.0
2018-03-29,48.12,48.14,48.09,48.11,314646,32.1064025536078,32.1197468605711,32.0863860931629,32.0997304001262,471580.878446895,0.0,1.0
2018-04-02,48.11,48.15,48.06,48.11,479860,32.0997304001262,32.1264190140527,32.066369632718,32.0997304001262,719198.083978588,0.0,1.0
2018-04-03,48.12,48.13,48.06,48.11,269053,32.1064025536078,32.1130747070894,32.066369632718,32.0997304001262,403247.618240093,0.0,1.0
2018-04-04,48.11,48.13,48.1,48.1,122190,32.0997304001262,32.1130747070894,32.0930582466445,32.0930582466445,183134.276416754,0.0,1.0
2018-04-05,48.13,48.133,48.07,48.11,124934,32.1130747070894,32.1150763531339,32.0730417861996,32.0997304001262,187246.89164294,0.0,1.0
2018-04-06,48.09,48.16,48.09,48.11,191262,32.0863860931629,32.1330911675343,32.0863860931629,32.0997304001262,286657.074850817,0.0,1.0
2018-04-09,48.16,48.17,48.13,48.15,113147,32.1330911675343,32.139763321016,32.1130747070894,32.1264190140527,169580.931121422,0.0,1.0
2018-04-10,48.18,48.18,48.14,48.16,156033,32.1464354744976,32.1464354744976,32.1197468605711,32.1330911675343,233857.030461866,0.0,1.0
2018-04-11,48.18,48.19,48.13,48.16,127994,32.1464354744976,32.1531076279792,32.1130747070894,32.1330911675343,191833.117077388,0.0,1.0
2018-04-12,48.2,48.21,48.18,48.18,108472,32.1597797814608,32.1664519349425,32.1464354744976,32.1464354744976,162574.197818792,0.0,1.0
2018-04-13,48.25,48.26,48.23,48.23,114610,32.193140548869,32.1998127023506,32.1797962419057,32.1797962419057,171773.626484362,0.0,1.0
2018-04-16,48.22,48.27,48.22,48.23,204169,32.1731240884241,32.2064848558323,32.1731240884241,32.1797962419057,306001.653832002,0.0,1.0
2018-04-17,48.28,48.3,48.23,48.25,222354,32.2131570093139,32.2265013162772,32.1797962419057,32.193140548869,333256.72230437,0.0,1.0
2018-04-18,48.29,48.32,48.27,48.3,177556,32.2198291627955,32.2398456232404,32.2064848558323,32.2265013162772,266114.981450636,0.0,1.0
2018-04-19,48.3,48.31,48.27,48.28,141166,32.2265013162772,32.2331734697588,32.2064848558323,32.2131570093139,211574.869176262,0.0,1.0
2018-04-20,48.11,48.15,48.11,48.14,154505,32.201480740721,32.2282539527275,32.201480740721,32.2215606497259,230835.209407006,0.1525,1.0
2018-04-23,48.17,48.17,48.13,48.13,147141,32.2416405587307,32.2416405587307,32.2148673467243,32.2148673467243,219833.16751792,0.0,1.0
2018-04-24,48.13,48.16,48.11,48.12,121810,32.2148673467243,32.2349472557291,32.201480740721,32.2081740437226,181987.876495048,0.0,1.0
2018-04-25,48.14,48.14,48.1,48.12,187488,32.2215606497259,32.2215606497259,32.1947874377194,32.2081740437226,280112.8231533,0.0,1.0
2018-04-26,48.12,48.12,48.09,48.1,190877,32.2081740437226,32.2081740437226,32.1880941347178,32.1947874377194,285176.093110133,0.0,1.0
2018-04-27,48.14,48.16,48.1,48.13,126452,32.2215606497259,32.2349472557291,32.1947874377194,32.2148673467243,188923.16688738,0.0,1.0
2018-04-30,48.15,48.15,48.11,48.12,144164,32.2282539527275,32.2282539527275,32.201480740721,32.2081740437226,215385.438199097,0.0,1.0
2018-05-01,48.16,48.16,48.08,48.15,190436,32.2349472557291,32.2349472557291,32.1814008317162,32.2282539527275,284517.225582554,0.0,1.0
2018-05-02,48.17,48.17,48.14,48.14,226115,32.2416405587307,32.2416405587307,32.2215606497259,32.2215606497259,337822.746028058,0.0,1.0
2018-05-03,48.18,48.18,48.15,48.15,128615,32.2483338617323,32.2483338617323,32.2282539527275,32.2282539527275,192154.755236931,0.0,1.0
2018-05-04,48.15,48.17,48.11,48.16,197474,32.2282539527275,32.2416405587307,32.201480740721,32.2349472557291,295032.213471661,0.0,1.0
2018-05-07,48.19,48.19,48.1,48.1,116699,32.2550271647339,32.2550271647339,32.1947874377194,32.1947874377194,174351.885716243,0.0,1.0
2018-05-08,48.19,48.19,48.14,48.16,180006,32.2550271647339,32.2550271647339,32.2215606497259,32.2349472557291,268934.48564459,0.0,1.0
2018-05-09,48.19,48.19,48.17,48.17,130030,32.2550271647339,32.2550271647339,32.2416405587307,32.2416405587307,194268.808641746,0.0,1.0
2018-05-10,48.17,48.2,48.14,48.18,232986,32.2416405587307,32.2617204677355,32.2215606497259,32.2483338617323,348088.230794476,0.0,1.0
2018-05-11,48.19,48.19,48.16,48.18,138669,32.2550271647339,32.2550271647339,32.2349472557291,32.2483338617323,207175.739641177,0.0,1.0
2018-05-14,48.23,48.23,48.2,48.2,172268,32.2818003767403,32.2818003767403,32.2617204677355,32.2617204677355,257373.676283137,0.0,1.0
2018-05-15,48.19,48.21,48.16,48.17,131638,32.2550271647339,32.2684137707371,32.2349472557291,32.2416405587307,196671.209966793,0.0,1.0
2018-05-16,48.19,48.19,48.16,48.19,144677,32.2550271647339,32.2550271647339,32.2349472557291,32.2550271647339,216151.87593526,0.0,1.0
2018-05-17,48.18,48.2,48.16,48.18,131507,32.2483338617323,32.2617204677355,32.2349472557291,32.2483338617323,196475.491948397,0.0,1.0
2018-05-18,48.2,48.21,48.16,48.2,248202,32.2617204677355,32.2684137707371,32.2349472557291,32.2617204677355,370821.401541941,0.0,1.0
2018-05-21,48.19,48.22,48.18,48.2,150319,32.2550271647339,32.2751070737387,32.2483338617323,32.2617204677355,224581.197002373,0.0,1.0
2018-05-22,48.03,48.05,48.0,48.05,141357,32.2550271647339,32.2684583648858,32.2348803645061,32.2684583648858,210490.49735178,0.16,1.0
2018-05-23,48.0,48.02,47.99,48.01,332225,32.2348803645061,32.2483115646579,32.2281647644301,32.241595964582,494706.34975767,0.0,1.0
2018-05-24,48.0,48.0,47.97,47.99,173075,32.2348803645061,32.2348803645061,32.2147335642782,32.2281647644301,257720.826200041,0.0,1.0
2018-05-25,47.97,48.01,47.97,48.0,244222,32.2147335642782,32.241595964582,32.2147335642782,32.2348803645061,363663.704268246,0.0,1.0
2018-05-29,48.0,48.04,47.97,48.0,240554,32.2348803645061,32.2617427648098,32.2147335642782,32.2348803645061,358201.794746351,0.0,1.0
2018-05-30,48.0,48.0,47.98,47.99,126708,32.2348803645061,32.2348803645061,32.2214491643542,32.2281647644301,188677.107878982,0.0,1.0
2018-05-31,47.99,48.0,47.95,47.98,119438,32.2281647644301,32.2348803645061,32.2013023641264,32.2214491643542,177851.567468904,0.0,1.0
2018-06-01,47.91,48.0,47.89,47.99,528010,32.1744399638226,32.2348803645061,32.1610087636707,32.2281647644301,786243.960374889,0.0,1.0
2018-06-04,47.97,47.99,47.94,47.98,278048,32.2147335642782,32.2281647644301,32.1945867640504,32.2214491643542,414032.993114368,0.0,1.0
2018-06-05,48.0,48.01,47.99,48.0,145379,32.2348803645061,32.241595964582,32.2281647644301,32.2348803645061,216479.537727204,0.0,1.0
2018-06-06,47.99,48.03,47.97,47.97,138030,32.2281647644301,32.2550271647339,32.2147335642782,32.2147335642782,205536.360770717,0.0,1.0
2018-06-07,48.03,48.05,47.96,47.96,260498,32.2550271647339,32.2684583648858,32.2080179642023,32.2080179642023,387899.810968993,0.0,1.0
2018-06-08,48.04,48.04,48.02,48.02,177025,32.2617427648098,32.2617427648098,32.2483115646579,32.2483115646579,263602.653520511,0.0,1.0
2018-06-11,48.07,48.09,48.0,48.0,103658,32.2818895650376,32.2953207651895,32.2348803645061,32.2348803645061,154354.039591183,0.0,1.0
2018-06-12,48.09,48.09,48.04,48.04,131500,32.2953207651895,32.2953207651895,32.2617427648098,32.2617427648098,195812.732314346,0.0,1.0
2018-06-13,48.09,48.09,48.04,48.04,156988,32.2953207651895,32.2953207651895,32.2617427648098,32.2617427648098,233766.153768552,0.0,1.0
2018-06-14,48.09,48.09,48.05,48.09,103532,32.2953207651895,32.2953207651895,32.2684583648858,32.2953207651895,154166.416745011,0.0,1.0
2018-06-15,48.07,48.08,48.04,48.04,96941,32.2818895650376,32.2886051651136,32.2617427648098,32.2617427648098,144351.95500597,0.0,1.0
2018-06-18,48.07,48.08,48.03,48.04,111776,32.2818895650376,32.2886051651136,32.2550271647339,32.2617427648098,166442.311537402,0.0,1.0
2018-06-19,48.07,48.07,48.03,48.03,161888,32.2818895650376,32.2818895650376,32.2550271647339,32.2550271647339,241062.597786349,0.0,1.0
2018-06-20,48.06,48.06,47.92,48.01,93452,32.2751739649617,32.2751739649617,32.1811555638986,32.241595964582,139156.589051257,0.0,1.0
2018-06-21,47.86,47.9,47.85,47.88,107963,32.2550271647339,32.2819849810019,32.2482877106669,32.2685060728679,160195.468247798,0.17,1.0
2018-06-22,47.87,47.89,47.843,47.89,114725,32.2617666188009,32.2752455269349,32.24357009282,32.2752455269349,170228.921896656,0.0,1.0
2018-06-25,47.88,47.9,47.84,47.9,178044,32.2685060728679,32.2819849810019,32.2415482565998,32.2819849810019,264181.635826265,0.0,1.0
2018-06-26,47.86,47.87,47.8,47.85,156480,32.2550271647339,32.2617666188009,32.2145904403318,32.2482877106669,232184.978848452,0.0,1.0
2018-06-27,47.86,47.89,47.83,47.85,106723,32.2550271647339,32.2752455269349,32.2348088025328,32.2482877106669,158355.556605594,0.0,1.0
2018-06-28,47.81,47.83,47.79,47.83,282149,32.2213298943988,32.2348088025328,32.2078509862648,32.2348088025328,418652.60478727,0.0,1.0
2018-06-29,47.77,47.79,47.69,47.78,331867,32.1943720781307,32.2078509862648,32.1404564455946,32.2011115321978,492424.158841383,0.0,1.0
2018-07-02,47.77,47.79,47.69,47.77,408047,32.1943720781307,32.2078509862648,32.1404564455946,32.1943720781307,605460.020860012,0.0,1.0
2018-07-03,47.84,47.84,47.8,47.81,223378,32.2415482565998,32.2415482565998,32.2145904403318,32.2213298943988,331448.211945359,0.0,1.0
2018-07-05,47.83,47.86,47.82,47.84,142012,32.2348088025328,32.2550271647339,32.2280693484658,32.2415482565998,210717.364623124,0.0,1.0
2018-07-06,47.87,47.87,47.85,47.86,105430,32.2617666188009,32.2617666188009,32.2482877106669,32.2550271647339,156437.003578683,0.0,1.0
2018-07-09,47.92,47.94,47.9,47.9,101343,32.295463889136,32.30894279727,32.2819849810019,32.2819849810019,150372.714157967,0.0,1.0
2018-07-10,47.94,47.95,47.9,47.9,159706,32.30894279727,32.315682251337,32.2819849810019,32.2819849810019,236971.716717606,0.0,1.0
2018-07-11,47.94,47.97,47.93,47.96,156583,32.30894279727,32.329161159471,32.302203343203,32.322421705404,232337.810218732,0.0,1.0
2018-07-12,47.99,47.99,47.96,47.98,1348875,32.3426400676051,32.3426400676051,32.322421705404,32.3359006135381,2001460.33578864,0.0,1.0
2018-07-13,48.0,48.0,47.98,47.99,1024927,32.3493795216721,32.3493795216721,32.3359006135381,32.3426400676051,1520786.38686227,0.0,1.0
2018-07-16,48.02,48.02,47.99,47.99,129747,32.3628584298061,32.3628584298061,32.3426400676051,32.3426400676051,192518.561162131,0.0,1.0
2018-07-17,48.03,48.04,47.97,48.02,264488,32.3695978838731,32.3763373379402,32.329161159471,32.3628584298061,392447.218083267,0.0,1.0
2018-07-18,48.03,48.04,48.02,48.04,171870,32.3695978838731,32.3763373379402,32.3628584298061,32.3763373379402,255020.656407743,0.0,1.0
2018-07-19,48.04,48.05,48.03,48.04,401581,32.3763373379402,32.3830767920072,32.3695978838731,32.3763373379402,595865.771925743,0.0,1.0
2018-07-20,47.87,47.89,47.85,47.88,163538,32.3763373379401,32.3898641135148,32.3628105623655,32.3831007257275,241798.940327513,0.17,1.0
2018-07-23,47.91,47.91,47.89,47.9,72145,32.4033908890895,32.4033908890895,32.3898641135148,32.3966275013021,106669.914942878,0.0,1.0
2018-07-24,47.92,47.93,47.9,47.92,105748,32.4101542768768,32.4169176646641,32.3966275013021,32.4101542768768,156353.59574994,0.0,1.0
2018-07-25,47.93,47.94,47.9,47.9,95756,32.4169176646641,32.4236810524514,32.3966275013021,32.3966275013021,141579.934510641,0.0,1.0
2018-07-26,47.95,47.96,47.92,47.95,130898,32.4304444402388,32.4372078280261,32.4101542768768,32.4304444402388,193539.102171915,0.0,1.0
2018-07-27,47.96,47.97,47.95,47.97,219515,32.4372078280261,32.4439712158134,32.4304444402388,32.4439712158134,324563.675634983,0.0,1.0
2018-07-30,47.98,47.99,47.96,47.96,153960,32.4507346036008,32.4574979913881,32.4372078280261,32.4372078280261,227637.398358936,0.0,1.0
2018-07-31,47.99,48.01,47.97,48.01,123776,32.4574979913881,32.4710247669627,32.4439712158134,32.4710247669627,183008.876456714,0.0,1.0
2018-08-01,48.01,48.02,48.0,48.0,165590,32.4710247669627,32.4777881547501,32.4642613791754,32.4642613791754,244832.922799795,0.0,1.0
2018-08-02,48.02,48.04,48.01,48.01,153573,32.4777881547501,32.4913149303247,32.4710247669627,32.4710247669627,227065.199910217,0.0,1.0
2018-08-03,48.04,48.04,48.01,48.03,122663,32.4913149303247,32.4913149303247,32.4710247669627,32.4845515425374,181363.251460784,0.0,1.0
2018-08-06,48.06,48.06,48.03,48.04,143330,32.5048417058994,32.5048417058994,32.4845515425374,32.4913149303247,211920.422881179,0.0,1.0
2018-08-07,48.05,48.07,48.03,48.07,163109,32.4980783181121,32.5116050936867,32.4845515425374,32.5116050936867,241164.642822342,0.0,1.0
2018-08-08,48.05,48.08,48.04,48.08,241871,32.4980783181121,32.518368481474,32.4913149303247,32.518368481474,357618.116254055,0.0,1.0
2018-08-09,48.08,48.08,48.05,48.05,218783,32.518368481474,32.518368481474,32.4980783181121,32.4980783181121,323481.377793994,0.0,1.0
2018-08-10,48.08,48.09,48.06,48.09,98589,32.518368481474,32.5251318692614,32.5048417058994,32.5251318692614,145768.663723105,0.0,1.0
2018-08-13,48.09,48.1,48.07,48.09,215900,32.5251318692614,32.5318952570487,32.5116050936867,32.5251318692614,319218.721133375,0.0,1.0
2018-08-14,48.09,48.09,48.08,48.09,136876,32.5251318692614,32.5251318692614,32.518368481474,32.5251318692614,202377.867873329,0.0,1.0
2018-08-15,48.08,48.09,48.07,48.09,180645,32.518368481474,32.5251318692614,32.5116050936867,32.5251318692614,267092.477439271,0.0,1.0
2018-08-16,48.1,48.1,48.08,48.09,146434,32.5318952570487,32.5318952570487,32.518368481474,32.5251318692614,216509.838862643,0.0,1.0
2018-08-17,48.1,48.11,48.07,48.07,142148,32.5318952570487,32.538658644836,32.5116050936867,32.5116050936867,210172.778006795,0.0,1.0
2018-08-20,48.1,48.13,48.1,48.12,155556,32.5318952570487,32.5521854204107,32.5318952570487,32.5454220326233,229997.162504045,0.0,1.0
2018-08-21,47.95,47.96,47.94,47.94,145836,32.5454220326233,32.5522093990535,32.5386346661932,32.5386346661932,214863.896771424,0.17,1.0
2018-08-22,47.93,47.97,47.92,47.92,154709,32.531847299763,32.5589967654837,32.5250599333329,32.5250599333329,227936.713881416,0.0,1.0
2018-08-23,47.95,47.97,47.94,47.95,209573,32.5454220326233,32.5589967654837,32.5386346661932,32.5454220326233,308769.243794932,0.0,1.0
2018-08-24,47.96,47.97,47.94,47.95,161745,32.5522093990535,32.5589967654837,32.5386346661932,32.5454220326233,238303.032058572,0.0,1.0
2018-08-27,47.99,47.99,47.97,47.97,154119,32.572571498344,32.572571498344,32.5589967654837,32.5589967654837,227067.451839841,0.0,1.0
2018-08-28,47.99,48.0,47.97,47.99,144018,32.572571498344,32.5793588647742,32.5589967654837,32.572571498344,212185.391022977,0.0,1.0
2018-08-29,48.0,48.01,47.99,48.0,191258,32.5793588647742,32.5861462312043,32.572571498344,32.5793588647742,281785.287368749,0.0,1.0
2018-08-30,48.02,48.03,48.01,48.02,169296,32.5929335976345,32.5997209640646,32.5861462312043,32.5929335976345,249428.112865238,0.0,1.0
2018-08-31,48.0,48.01,47.99,48.0,125850,32.5793588647742,32.5861462312043,32.572571498344,32.5793588647742,185418.013444442,0.0,1.0
2018-09-04,48.03,48.04,48.02,48.03,140629,32.5997209640646,32.6065083304948,32.5929335976345,32.5997209640646,207192.29092315,0.0,1.0
2018-09-05,48.03,48.04,48.02,48.04,135893,32.5997209640646,32.6065083304948,32.5929335976345,32.6065083304948,200214.621382643,0.0,1.0
2018-09-06,48.03,48.04,48.01,48.03,171305,32.5997209640646,32.6065083304948,32.5861462312043,32.5997209640646,252388.023783077,0.0,1.0
2018-09-07,48.04,48.06,48.0,48.05,125068,32.6065083304948,32.6200830633551,32.5793588647742,32.613295696925,184265.872907982,0.0,1.0
2018-09-10,48.08,48.08,48.04,48.04,165663,32.6336577962154,32.6336577962154,32.6065083304948,32.6065083304948,244075.521344828,0.0,1.0
2018-09-11,48.09,48.09,48.08,48.08,352937,32.6404451626456,32.6404451626456,32.6336577962154,32.6336577962154,519991.079944705,0.0,1.0
2018-09-12,48.1,48.1,48.06,48.08,572400,32.6472325290758,32.6472325290758,32.6200830633551,32.6336577962154,843331.512877224,0.0,1.0
2018-09-13,48.11,48.12,48.09,48.09,388098,32.6540198955059,32.6608072619361,32.6404451626456,32.6404451626456,571794.677646096,0.0,1.0
2018-09-14,47.95,47.96,47.94,47.95,107400,32.6608072619361,32.667618692022,32.6539958318502,32.6608072619361,157676.139438285,0.17,1.0
2018-09-17,47.97,47.97,47.96,47.96,151314,32.6744301221079,32.6744301221079,32.667618692022,32.667618692022,222147.18215051,0.0,1.0
2018-09-18,47.97,47.98,47.94,47.97,182300,32.6744301221079,32.6812415521938,32.6539958318502,32.6744301221079,267638.363310982,0.0,1.0
2018-09-19,47.98,47.98,47.93,47.97,167533,32.6812415521938,32.6812415521938,32.6471844017643,32.6744301221079,245958.628198457,0.0,1.0
2018-09-20,47.98,47.99,47.97,47.99,124412,32.6812415521938,32.6880529822797,32.6744301221079,32.6880529822797,182651.805026033,0.0,1.0
2018-09-21,48.0,48.0,47.99,48.0,134076,32.6948644123656,32.6948644123656,32.6880529822797,32.6948644123656,196839.721334521,0.0,1.0
2018-09-24,48.04,48.04,47.99,48.01,192845,32.7221101327093,32.7221101327093,32.6880529822797,32.7016758424515,283119.693761417,0.0,1.0
2018-09-25,48.01,48.01,48.0,48.01,135234,32.7016758424515,32.7016758424515,32.6948644123656,32.7016758424515,198539.804849135,0.0,1.0
2018-09-26,48.02,48.02,48.0,48.01,148741,32.7084872725375,32.7084872725375,32.6948644123656,32.7016758424515,218369.708158193,0.0,1.0
2018-09-27,48.05,48.05,48.01,48.03,127770,32.7289215627952,32.7289215627952,32.7016758424515,32.7152987026234,187581.753594318,0.0,1.0
2018-09-28,48.05,48.07,48.04,48.05,270304,32.7289215627952,32.742544422967,32.7221101327093,32.7289215627952,396838.837939723,0.0,1.0
2018-10-01,48.09,48.09,48.06,48.09,164538,32.7561672831388,32.7561672831388,32.7357329928811,32.7561672831388,241561.607364028,0.0,1.0
2018-10-02,48.09,48.09,48.05,48.07,424412,32.7561672831388,32.7561672831388,32.7289215627952,32.742544422967,623087.948708395,0.0,1.0
2018-10-03,48.09,48.1,48.07,48.08,242272,32.7561672831388,32.7629787132247,32.742544422967,32.7493558530529,355684.484674044,0.0,1.0
2018-10-04,48.07,48.09,48.06,48.06,237621,32.742544422967,32.7561672831388,32.7357329928811,32.7357329928811,348856.256326488,0.0,1.0
2018-10-05,48.08,48.11,48.07,48.09,136852,32.7493558530529,32.7697901433106,32.742544422967,32.7561672831388,200915.223784062,0.0,1.0
2018-10-08,48.11,48.15,48.1,48.12,117975,32.7697901433106,32.7970358636543,32.7629787132247,32.7766015733965,173201.513503089,0.0,1.0
2018-10-09,48.09,48.14,48.08,48.13,197033,32.7561672831388,32.7902244335684,32.7493558530529,32.7834130034825,289268.182327223,0.0,1.0
2018-10-10,48.1,48.12,48.08,48.12,273220,32.7629787132247,32.7766015733965,32.7493558530529,32.7766015733965,401119.877256316,0.0,1.0
2018-10-11,48.07,48.12,48.07,48.08,335093,32.742544422967,32.7766015733965,32.742544422967,32.7493558530529,491956.895649845,0.0,1.0
2018-10-12,48.09,48.12,48.06,48.06,293941,32.7561672831388,32.7766015733965,32.7357329928811,32.7357329928811,431540.801700457,0.0,1.0
2018-10-15,48.08,48.1,48.06,48.07,138728,32.7493558530529,32.7629787132247,32.7357329928811,32.742544422967,203669.417802556,0.0,1.0
2018-10-16,48.1,48.12,48.08,48.12,356734,32.7629787132247,32.7766015733965,32.7493558530529,32.7766015733965,523728.490934612,0.0,1.0
2018-10-17,48.12,48.13,48.1,48.1,236583,32.7766015733965,32.7834130034825,32.7629787132247,32.7629787132247,347332.347269348,0.0,1.0
2018-10-18,48.13,48.15,48.1,48.12,332790,32.7834130034825,32.7970358636543,32.7629787132247,32.7766015733965,488575.814186843,0.0,1.0
2018-10-19,48.11,48.15,48.11,48.14,212715,32.7697901433106,32.7970358636543,32.7697901433106,32.7902244335684,312291.247677979,0.0,1.0
2018-10-22,48.15,48.16,48.14,48.16,390772,32.7970358636543,32.8038472937402,32.7902244335684,32.8038472937402,573700.375796812,0.0,1.0
2018-10-23,47.96,47.99,47.94,47.96,356448,32.7834130034825,32.8039197255447,32.769741855441,32.7834130034825,521460.229848064,0.17,1.0
2018-10-24,47.9,47.97,47.88,47.96,219719,32.742399559358,32.7902485775032,32.7287284113165,32.7834130034825,321434.599835002,0.0,1.0
2018-10-25,47.91,47.94,47.9,47.92,297761,32.7492351333787,32.769741855441,32.742399559358,32.7560707073995,435604.967624422,0.0,1.0
2018-10-26,47.9,47.91,47.84,47.89,304023,32.742399559358,32.7492351333787,32.7013861152336,32.7355639853373,444765.866154666,0.0,1.0
2018-10-29,47.87,47.91,47.85,47.9,177844,32.7218928372958,32.7492351333787,32.7082216892543,32.742399559358,260174.199650718,0.0,1.0
2018-10-30,47.88,47.89,47.85,47.86,227262,32.7287284113165,32.7355639853373,32.7082216892543,32.715057263275,332469.518010288,0.0,1.0
2018-10-31,47.82,47.85,47.81,47.82,304239,32.6877149671921,32.7082216892543,32.6808793931713,32.6877149671921,445081.860099496,0.0,1.0
2018-11-01,47.81,47.85,47.8,47.81,287982,32.6808793931713,32.7082216892543,32.6740438191506,32.6808793931713,421298.926946162,0.0,1.0
2018-11-02,47.85,47.88,47.84,47.84,315331,32.7082216892543,32.7287284113165,32.7013861152336,32.7013861152336,461308.734340549,0.0,1.0
2018-11-05,47.87,47.88,47.83,47.86,215463,32.7218928372958,32.7287284113165,32.6945505412128,32.715057263275,315208.348773884,0.0,1.0
2018-11-06,47.88,47.89,47.84,47.85,174843,32.7287284113165,32.7355639853373,32.7013861152336,32.7082216892543,255783.931926467,0.0,1.0
2018-11-07,47.89,47.91,47.85,47.87,345366,32.7355639853373,32.7492351333787,32.7082216892543,32.7218928372958,505247.984956309,0.0,1.0
2018-11-08,47.91,47.92,47.87,47.89,239026,32.7492351333787,32.7560707073995,32.7218928372958,32.7355639853373,349679.484524149,0.0,1.0
2018-11-09,47.88,47.91,47.86,47.88,101883,32.7287284113165,32.7492351333787,32.715057263275,32.7287284113165,149048.199450159,0.0,1.0
2018-11-12,47.92,47.92,47.88,47.92,270200,32.7560707073995,32.7560707073995,32.7287284113165,32.7560707073995,395285.018024921,0.0,1.0
2018-11-13,47.87,47.92,47.86,47.91,152773,32.7218928372958,32.7560707073995,32.715057263275,32.7492351333787,223496.958026355,0.0,1.0
2018-11-14,47.85,47.89,47.83,47.89,188021,32.7082216892543,32.7355639853373,32.6945505412128,32.7355639853373,275062.488431028,0.0,1.0
2018-11-15,47.8,47.83,47.79,47.83,444065,32.6740438191506,32.6945505412128,32.6672082451298,32.6945505412128,649638.199590068,0.0,1.0
2018-11-16,47.75,47.76,47.69,47.75,400253,32.6398659490469,32.6467015230676,32.5988525049224,32.6398659490469,585544.094446812,0.0,1.0
2018-11-19,47.63,47.82,47.58,47.61,573042,32.557839060798,32.6877149671921,32.5236611906942,32.5441679127565,838323.158027522,0.0,1.0
2018-11-20,47.49,47.78,47.24,47.56,343690,32.4621410245076,32.6603726711091,32.291251673989,32.5099900426528,502796.106014008,0.0,1.0
2018-11-21,47.23,47.39,47.12,47.12,251447,32.4006208583209,32.5103837068775,32.3251588999382,32.3251588999382,366531.303888584,0.17,1.0
2018-11-23,47.2699,47.31,47.1014,47.27,57759,32.4279929686797,32.4555022825992,32.3123989687935,32.42806157046,84194.6079344781,0.0,1.0
2018-11-26,47.26,47.32,47.22,47.3,204037,32.4212013924252,32.462362460634,32.3937606802861,32.4486421045644,297422.310274193,0.0,1.0
2018-11-27,47.2,47.26,47.19,47.23,328423,32.3800403242165,32.4212013924252,32.3731801461817,32.4006208583209,478738.304362352,0.0,1.0
2018-11-28,47.17,47.2,47.13,47.14,280952,32.3594597901121,32.3800403242165,32.332019077973,32.3388792560078,409540.391772841,0.0,1.0
2018-11-29,47.12,47.18,47.12,47.13,215890,32.3251588999382,32.3663199681469,32.3251588999382,32.332019077973,314700.287521849,0.0,1.0
2018-11-30,47.19,47.19,47.09,47.12,276931,32.3731801461817,32.3731801461817,32.3045783658338,32.3251588999382,403679.02785545,0.0,1.0
2018-12-03,47.19,47.21,47.14,47.16,419206,32.3731801461817,32.3869005022513,32.3388792560078,32.3525996120773,611071.604663876,0.0,1.0
2018-12-04,47.2,47.27,47.15,47.18,358956,32.3800403242165,32.42806157046,32.3457394340425,32.3663199681469,523245.895630612,0.0,1.0
2018-12-06,47.005,47.19,46.95,47.14,1351735,32.2462668525381,32.3731801461817,32.2085358733467,32.3388792560078,1970408.04647434,0.0,1.0
2018-12-07,46.72,46.95,46.71,46.83,1939219,32.0507517785465,32.2085358733467,32.0438916005117,32.1262137369292,2826776.4920461,0.0,1.0
2018-12-10,46.8,46.83,46.72,46.77,470315,32.1056332028248,32.1262137369292,32.0507517785465,32.0850526687205,685572.58662207,0.0,1.0
2018-12-11,46.59,46.69,46.59,46.64,328963,31.9615694640942,32.0301712444421,31.9615694640942,31.9958703542682,479525.455945389,0.0,1.0
2018-12-12,46.56,46.66,46.51,46.55,548973,31.9409889299898,32.0095907103377,31.9066880398159,31.934128751955,800231.418508186,0.0,1.0
2018-12-13,46.5,46.53,46.44,46.44,564263,31.8998278617811,31.9204083958855,31.8586667935723,31.8586667935723,822519.469813058,0.0,1.0
2018-12-14,46.56,46.63,46.48,46.55,478874,31.9409889299898,31.9890101762334,31.8861075057115,31.934128751955,698048.939213202,0.0,1.0
2018-12-17,46.5,46.63,46.42,46.52,532741,31.8998278617811,31.9890101762334,31.8449464375028,31.9135482178507,776570.224997347,0.0,1.0
2018-12-18,46.07,46.23,46.06,46.18,425259,31.7317534999287,31.8419571152964,31.7248657739682,31.807518485494,617415.678904855,0.185,1.0
2018-12-19,45.82,46.2045,45.7737,45.98,395146,31.5595603509167,31.8243934140971,31.5276701797197,31.6697639662844,573695.879114935,0.0,1.0
2018-12-20,45.85,45.88,45.65,45.78,604794,31.5802235287981,31.6008867066796,31.4424690095885,31.5320094470748,878075.003956609,0.0,1.0
2018-12-21,45.65,45.75,45.32,45.7,527454,31.4424690095885,31.5113462691933,31.2151740528927,31.476907639391,765788.306658018,0.0,1.0
2018-12-24,45.42,45.52,45.42,45.5,393460,31.2840513124975,31.3529285721023,31.2840513124975,31.3391531201814,571248.046536122,0.0,1.0
2018-12-26,45.62,45.62,45.39,45.49,577692,31.4218058317071,31.4218058317071,31.2633881346161,31.3322653942209,838726.748588281,0.0,1.0
2018-12-27,45.5,45.64,45.43,45.5,357370,31.3391531201814,31.4355812836281,31.290939038458,31.3391531201814,518850.491512768,0.0,1.0
2018-12-28,45.44,45.54,45.42,45.46,386579,31.2978267644185,31.3667040240233,31.2840513124975,31.3116022163394,561257.811675614,0.0,1.0
2018-12-31,45.52,45.5499,45.39,45.48,642414,31.3529285721023,31.3735228727242,31.2633881346161,31.3253776682604,932693.901711626,0.0,1.0
2019-01-02,45.5,45.5499,45.42,45.51,546293,31.3391531201814,31.3735228727242,31.2840513124975,31.3460408461418,793139.859417367,0.0,1.0
2019-01-03,45.68,45.69,45.45,45.47,555779,31.46313218747,31.4700199134305,31.304714490379,31.3184899422999,806912.18435368,0.0,1.0
2019-01-04,46.21,46.3,45.74,45.74,443199,31.8281816633754,31.8901711970197,31.5044585432329,31.5044585432329,643462.011327105,0.0,1.0
2019-01-07,46.8,46.85,46.38,46.65,402066,32.2345574950437,32.2689961248461,31.9452730047036,32.1312416056365,583742.736437229,0.0,1.0
2019-01-08,47.16,47.29,47.04,47.06,273640,32.4825156296209,32.5720560671072,32.3998629180952,32.4136383700162,397286.421628995,0.0,1.0
2019-01-09,47.25,47.33,47.15,47.25,432192,32.5445051632653,32.5996069709491,32.4756279036605,32.5445051632653,627481.410381078,0.0,1.0
2019-01-10,47.23,47.38,47.12,47.31,616765,32.5307297113443,32.6340456007515,32.454964725779,32.5858315190281,895455.196009381,0.0,1.0
2019-01-11,47.0,47.11,46.86,47.03,251699,32.3723120142533,32.4480769998185,32.2758838508066,32.3929751921347,365431.205370546,0.0,1.0
2019-01-14,46.86,46.96,46.76,46.79,177202,32.2758838508066,32.3447611104114,32.2070065912018,32.2276697690832,257272.140350464,0.0,1.0
2019-01-15,46.76,46.83,46.72,46.81,315109,32.2070065912018,32.2552206729251,32.1794556873598,32.2414452210042,457493.520805039,0.0,1.0
2019-01-16,46.85,46.93,46.75,46.75,549303,32.2689961248461,32.3240979325299,32.2001188652413,32.2001188652413,797509.951980966,0.0,1.0
2019-01-17,46.97,47.03,46.83,46.98,168797,32.3516488363718,32.3929751921347,32.2552206729251,32.3585365623323,245069.273906262,0.0,1.0
2019-01-18,47.09,47.1,46.98,47.01,163349,32.4343015478976,32.4411892738581,32.3585365623323,32.3791997402137,237159.551551947,0.0,1.0
2019-01-22,47.01,47.12,46.89,47.04,247629,32.3791997402137,32.454964725779,32.296547028688,32.3998629180952,359522.143332724,0.0,1.0
2019-01-23,46.87,46.95,46.83,46.91,117787,32.4084725755458,32.4637889358198,32.3808143954088,32.4361307556828,170346.710328017,0.1825,1.0
2019-01-24,46.82,46.86,46.81,46.83,120843,32.3738998503745,32.4015580305115,32.3669853053403,32.3808143954088,174766.379279281,0.0,1.0
2019-01-25,46.86,46.87,46.78,46.8,156515,32.4015580305115,32.4084725755458,32.3462416702375,32.360070760306,226356.17994337,0.0,1.0
2019-01-28,46.78,46.89,46.78,46.82,214762,32.3462416702375,32.4223016656143,32.3462416702375,32.3738998503745,310594.549512813,0.0,1.0
2019-01-29,46.8,46.88,46.76,46.79,148939,32.360070760306,32.41538712058,32.332412580169,32.3531562152718,215399.56607728,0.0,1.0
2019-01-30,46.81,46.89,46.79,46.82,144533,32.3669853053403,32.4223016656143,32.3531562152718,32.3738998503745,209027.491012076,0.0,1.0
2019-01-31,46.92,46.94,46.8,46.83,184395,32.4430453007171,32.4568743907856,32.360070760306,32.3808143954088,266676.981763138,0.0,1.0
2019-02-01,46.86,46.93,46.83,46.9,263364,32.4015580305115,32.4499598457513,32.3808143954088,32.4292162106485,380884.062068208,0.0,1.0
2019-02-04,46.96,46.96,46.86,46.87,179784,32.4707034808541,32.4707034808541,32.4015580305115,32.4084725755458,260008.430213965,0.0,1.0
2019-02-05,47.0,47.0,46.89,46.89,212787,32.4983616609911,32.4983616609911,32.4223016656143,32.4223016656143,307738.251679454,0.0,1.0
2019-02-06,47.11,47.16,46.9,46.96,186747,32.5744216563679,32.6089943815391,32.4292162106485,32.4707034808541,270078.50708165,0.0,1.0
2019-02-07,47.12,47.18,47.09,47.11,356485,32.5813362014021,32.6228234716076,32.5605925662994,32.5744216563679,515558.143354389,0.0,1.0
2019-02-08,47.19,47.19,47.12,47.16,250167,32.6297380166419,32.6297380166419,32.5813362014021,32.6089943815391,361798.207634367,0.0,1.0
2019-02-11,47.21,47.25,47.17,47.17,307996,32.6435671067104,32.6712252868474,32.6159089265734,32.6159089265734,445432.054421864,0.0,1.0
2019-02-12,47.24,47.25,47.18,47.21,192501,32.6643107418132,32.6712252868474,32.6228234716076,32.6435671067104,278400.095807293,0.0,1.0
2019-02-13,47.26,47.28,47.17,47.21,207759,32.6781398318817,32.6919689219502,32.6159089265734,32.6435671067104,300466.623575085,0.0,1.0
2019-02-14,47.28,47.29,47.23,47.25,114313,32.6919689219502,32.6988834669844,32.6573961967789,32.6712252868474,165322.518594808,0.0,1.0
2019-02-15,47.36,47.37,47.29,47.31,141634,32.7472852822242,32.7541998272585,32.6988834669844,32.7127125570529,204834.87966073,0.0,1.0
2019-02-19,47.42,47.43,47.37,47.37,195047,32.7887725524297,32.795687097464,32.7541998272585,32.7541998272585,282082.189115513,0.0,1.0
2019-02-20,47.47,47.48,47.42,47.42,179282,32.823345277601,32.8302598226352,32.7887725524297,32.7887725524297,259282.424384929,0.0,1.0
2019-02-21,47.3,47.36,47.29,47.3,195448,32.8319884588938,32.8736358015478,32.8250472351181,32.8319884588938,281575.7081413,0.1825,1.0
2019-02-22,47.45,47.46,47.3801,47.46,136729,32.9361068155288,32.9430480393044,32.8875876613369,32.9430480393044,196981.11517361,0.0,1.0
2019-02-25,47.53,47.56,47.47,47.47,138889,32.9916366057341,33.0124602770611,32.9499892630801,32.9499892630801,200092.958372749,0.0,1.0
2019-02-26,47.58,47.62,47.44,47.55,247594,33.0263427246124,33.0541076197151,32.9291655917531,33.0055190532854,356700.789373833,0.0,1.0
2019-02-27,47.68,47.68,47.53,47.6,230144,33.0957549623691,33.0957549623691,32.9916366057341,33.0402251721637,331561.130195608,0.0,1.0
2019-02-28,47.68,47.72,47.65,47.71,322077,33.0957549623691,33.1235198574717,33.0749312910421,33.1165786336961,464006.075022642,0.0,1.0
2019-03-01,47.68,47.7,47.65,47.66,577069,33.0957549623691,33.1096374099204,33.0749312910421,33.0818725148177,831364.927353523,0.0,1.0
2019-03-04,47.63,47.75,47.6,47.71,450708,33.0610488434907,33.1443435287987,33.0402251721637,33.1165786336961,649320.65953578,0.0,1.0
2019-03-05,47.68,47.69,47.66,47.67,170718,33.0957549623691,33.1026961861447,33.0818725148177,33.0888137385934,245947.98484746,0.0,1.0
2019-03-06,47.67,47.68,47.62,47.66,138748,33.0888137385934,33.0957549623691,33.0541076197151,33.0818725148177,199889.824163916,0.0,1.0
2019-03-07,47.47,47.64,47.4,47.64,747789,32.9499892630801,33.0679900672664,32.9014006966504,33.0679900672664,1077315.79353728,0.0,1.0
2019-03-08,47.31,47.36,47.25,47.36,575308,32.8389296826695,32.8736358015478,32.7972823400155,32.8736358015478,828827.910745337,0.0,1.0
2019-03-11,47.34,47.37,47.27,47.27,357793,32.8597533539965,32.8805770253235,32.8111647875668,32.8111647875668,515460.978587655,0.0,1.0
2019-03-12,47.38,47.38,47.28,47.31,561205,32.8875182490991,32.8875182490991,32.8181060113425,32.8389296826695,808510.167857631,0.0,1.0
2019-03-13,47.49,47.5,47.14,47.14,228435,32.9638717106314,32.9708129344071,32.7209288784832,32.7209288784832,329099.028331105,0.0,1.0
2019-03-14,47.37,47.49,47.26,47.48,440770,32.8805770253235,32.9638717106314,32.8042235637911,32.9569304868558,635003.299483446,0.0,1.0
2019-03-15,47.42,47.4819,47.38,47.39,436671,32.9152831442018,32.9582493193731,32.8875182490991,32.8944594728748,629098.000745822,0.0,1.0
2019-03-18,47.45,47.47,47.39,47.44,171075,32.9361068155288,32.9499892630801,32.8944594728748,32.9291655917531,246462.303376206,0.0,1.0
2019-03-19,47.5,47.51,47.43,47.43,305277,32.9708129344071,32.9777541581828,32.9222243679774,32.9222243679774,439802.850140454,0.0,1.0
2019-03-20,47.56,47.73,47.46,47.54,214178,33.0124602770611,33.1304610812474,32.9430480393044,32.9985778295098,308559.422548643,0.0,1.0
2019-03-21,47.21,47.42,47.1,47.29,219180,32.9031360025944,33.0494960653045,32.8264712078415,32.9588922169601,314483.330682647,0.1925,1.0
2019-03-22,47.13,47.36,47.1,47.26,349280,32.8473797882286,33.0076789045302,32.8264712078415,32.937983636573,501153.105852884,0.0,1.0
2019-03-25,47.09,47.09,47.0,47.06,221826,32.8195016810457,32.8195016810457,32.7567759398842,32.7985931006586,318279.858162282,0.0,1.0
2019-03-26,47.14,47.14,46.94,46.97,180834,32.8543493150243,32.8543493150243,32.7149587791099,32.7358673594971,259463.813398421,0.0,1.0
2019-03-27,47.18,47.19,47.05,47.1,177557,32.8822274222072,32.8891969490029,32.7916235738628,32.8264712078415,254761.915986946,0.0,1.0
2019-03-28,47.14,47.2,47.06,47.16,211303,32.8543493150243,32.8961664757987,32.7985931006586,32.8682883686158,303181.272119881,0.0,1.0
2019-03-29,47.1,47.21,47.03,47.17,268058,32.8264712078415,32.9031360025944,32.7776845202714,32.8752578954115,384614.347368049,0.0,1.0
2019-04-01,47.28,47.3,47.17,47.24,198172,32.9519226901644,32.9658617437558,32.8752578954115,32.9240445829815,284340.681668225,0.0,1.0
2019-04-02,47.33,47.35,47.27,47.28,129677,32.986770324143,33.0007093777345,32.9449531633687,32.9519226901644,186062.847307846,0.0,1.0
2019-04-03,47.42,47.43,47.17,47.35,141616,33.0494960653045,33.0564655921002,32.8752578954115,33.0007093777345,203193.135130732,0.0,1.0
2019-04-04,47.48,47.51,47.46,47.47,142840,33.0913132260788,33.112221806466,33.0773741724874,33.0843436992831,204949.351924032,0.0,1.0
2019-04-05,47.48,47.59,47.48,47.51,276625,33.0913132260788,33.1679780208317,33.0913132260788,33.112221806466,396906.43010351,0.0,1.0
2019-04-08,47.63,47.64,47.58,47.61,174255,33.1958561280146,33.2028256548103,33.161008494036,33.1819170744232,250024.148134432,0.0,1.0
2019-04-09,47.63,47.67,47.58,47.66,134029,33.1958561280146,33.2237342351975,33.161008494036,33.2167647084018,192307.173684025,0.0,1.0
2019-04-10,47.69,47.75,47.64,47.69,369313,33.2376732887889,33.2794904495632,33.2028256548103,33.2376732887889,529896.807666761,0.0,1.0
2019-04-11,47.79,47.79,47.68,47.77,203999,33.3073685567461,33.3073685567461,33.2307037619932,33.2934295031547,292701.364065742,0.0,1.0
2019-04-12,47.8,47.81,47.75,47.78,134890,33.3143380835418,33.3213076103376,33.2794904495632,33.3003990299504,193542.55167343,0.0,1.0
2019-04-15,47.84,47.88,47.74,47.79,121050,33.3422161907247,33.3700942979076,33.2725209227675,33.3073685567461,173684.67551389,0.0,1.0
2019-04-16,47.74,47.89,47.74,47.84,474307,33.2725209227675,33.3770638247033,33.2725209227675,33.3422161907247,680544.051127359,0.0,1.0
2019-04-17,47.88,47.91,47.7,47.8,196212,33.3700942979076,33.3910028782948,33.2446428155847,33.3143380835418,281528.439090718,0.0,1.0
2019-04-18,47.81,47.92,47.81,47.88,176636,33.3213076103376,33.3979724050905,33.3213076103376,33.3700942979076,253440.448939046,0.0,1.0
2019-04-22,47.94,47.95,47.81,47.86,193187,33.4119114586819,33.4188809854777,33.3213076103376,33.3561552443162,277188.115724923,0.0,1.0
2019-04-23,47.77,47.78,47.68,47.75,249204,33.4223657488755,33.4293622667212,33.3593970882643,33.4083727131841,356182.897687323,0.185,1.0
2019-04-24,47.79,47.86,47.73,47.73,216029,33.4363587845669,33.4853344094868,33.3943796774927,33.3943796774927,308766.453204983,0.0,1.0
2019-04-25,47.8,47.85,47.74,47.83,182385,33.4433553024126,33.4783378916411,33.4013761953384,33.4643448559497,260679.675264853,0.0,1.0
2019-04-26,47.81,47.87,47.76,47.76,192175,33.4503518202583,33.4923309273324,33.4153692310298,33.4153692310298,274672.35021533,0.0,1.0
2019-04-29,47.9,47.9,47.81,47.87,152676,33.5133204808695,33.5133204808695,33.4503518202583,33.4923309273324,218217.123671007,0.0,1.0
2019-04-30,47.91,47.95,47.85,47.87,202708,33.5203169987152,33.548303070098,33.4783378916411,33.4923309273324,289726.982008322,0.0,1.0
2019-05-01,47.89,47.91,47.85,47.91,221286,33.5063239630238,33.5203169987152,33.4783378916411,33.5203169987152,316280.190918432,0.0,1.0
2019-05-02,47.8,47.92,47.8,47.89,428547,33.4433553024126,33.5273135165609,33.4433553024126,33.5063239630238,612514.695812302,0.0,1.0
2019-05-03,47.88,47.92,47.85,47.88,149548,33.4993274451781,33.5273135165609,33.4783378916411,33.4993274451781,213746.328242499,0.0,1.0
2019-05-06,47.91,47.91,47.81,47.91,287731,33.5203169987152,33.5203169987152,33.4503518202583,33.5203169987152,411248.86171358,0.0,1.0
2019-05-07,47.83,47.9,47.79,47.87,140839,33.4643448559497,33.5133204808695,33.4363587845669,33.4923309273324,201298.70759452,0.0,1.0
2019-05-08,47.85,47.86,47.78,47.83,198222,33.4783378916411,33.4853344094868,33.4293622667212,33.4643448559497,283315.221045314,0.0,1.0
2019-05-09,47.74,47.8,47.65,47.78,224763,33.4013761953384,33.4433553024126,33.3384075347272,33.4293622667212,321249.805913612,0.0,1.0
2019-05-10,47.73,47.82,47.58,47.82,105618,33.3943796774927,33.457348338104,33.2894319098073,33.457348338104,150957.951268598,0.0,1.0
2019-05-13,47.64,47.7,47.57,47.62,122693,33.3314110168815,33.3733901239557,33.2824353919617,33.3174179811901,175362.948692439,0.0,1.0
2019-05-14,47.66,47.7,47.56,47.7,155196,33.3454040525729,33.3733901239557,33.275438874116,33.3733901239557,221818.915384511,0.0,1.0
2019-05-15,47.7,47.73,47.57,47.64,199708,33.3733901239557,33.3943796774927,33.2824353919617,33.3314110168815,285439.13473034,0.0,1.0
2019-05-16,47.77,47.77,47.71,47.71,84401,33.4223657488755,33.4223657488755,33.3803866418014,33.3803866418014,120632.86603629,0.0,1.0
2019-05-17,47.73,47.78,47.69,47.69,91714,33.3943796774927,33.4293622667212,33.36639360611,33.36639360611,131085.208417582,0.0,1.0
2019-05-20,47.79,47.84,47.75,47.75,127509,33.4363587845669,33.4713413737954,33.4083727131841,33.4083727131841,182246.372856025,0.0,1.0
2019-05-21,47.5,47.65,47.5,47.59,115819,33.3593970882643,33.4647425527535,33.3593970882643,33.4226043669578,164913.127339923,0.18,1.0
2019-05-22,47.59,47.65,47.52,47.6,277743,33.4226043669578,33.4647425527535,33.3734431501962,33.4296273979238,395474.548448635,0.0,1.0
2019-05-23,47.44,47.58,47.42,47.58,216659,33.3172589024686,33.4155813359919,33.3032128405367,33.4155813359919,308497.856624047,0.0,1.0
2019-05-24,47.5,47.5,47.38,47.48,143853,33.3593970882643,33.3593970882643,33.2751207166729,33.3453510263324,204830.365546499,0.0,1.0
2019-05-28,47.4,47.52,47.4,47.48,201931,33.2891667786048,33.3734431501962,33.2891667786048,33.3453510263324,287526.854116147,0.0,1.0
2019-05-29,47.46,47.47,47.4,47.43,284871,33.3313049644005,33.3383279953664,33.2891667786048,33.3102358715026,405624.012454358,0.0,1.0
2019-05-30,47.35,47.44,47.35,47.35,136803,33.254051623775,33.3172589024686,33.254051623775,33.254051623775,194791.964699087,0.0,1.0
2019-05-31,47.34,47.48,47.3,47.37,136350,33.2470285928091,33.3453510263324,33.2189364689453,33.2680976857069,194146.944048891,0.0,1.0
2019-06-03,47.36,47.36,47.18,47.23,499845,33.261074654741,33.261074654741,33.1346600973539,33.1697752521836,711722.620081541,0.0,1.0
2019-06-04,47.33,47.35,47.17,47.17,127841,33.2400055618431,33.254051623775,33.1276370663879,33.1276370663879,182031.092586391,0.0,1.0
2019-06-05,47.33,47.35,47.28,47.29,261593,33.2400055618431,33.254051623775,33.2048904070134,33.2119134379793,372478.779131512,0.0,1.0
2019-06-06,47.45,47.45,47.35,47.35,121194,33.3242819334345,33.3242819334345,33.254051623775,33.254051623775,172566.518056922,0.0,1.0
2019-06-07,47.39,47.52,47.39,47.43,146349,33.2821437476388,33.3734431501962,33.2821437476388,33.3102358715026,208384.386612477,0.0,1.0
2019-06-10,47.44,47.52,47.41,47.51,295179,33.3172589024686,33.3734431501962,33.2961898095707,33.3664201192302,420301.435991256,0.0,1.0
2019-06-11,47.52,47.52,47.43,47.43,128912,33.3734431501962,33.3734431501962,33.3102358715026,33.3102358715026,183556.07518321,0.0,1.0
2019-06-12,47.44,47.59,47.44,47.45,220995,33.3172589024686,33.4226043669578,33.3172589024686,33.3242819334345,314671.829116867,0.0,1.0
2019-06-13,47.57,47.61,47.44,47.56,137950,33.4085583050259,33.4366504288897,33.3172589024686,33.40153527406,196425.162680929,0.0,1.0
2019-06-14,47.27,47.43,47.27,47.29,103657,33.3207704179516,33.4335549169334,33.3207704179516,33.3348684803243,147051.41353395,0.175,1.0
2019-06-17,47.37,47.46,47.23,47.23,97007,33.3912607298152,33.4547020104925,33.2925742932061,33.2925742932061,137617.493007591,0.0,1.0
2019-06-18,47.38,47.45,47.3,47.45,122244,33.3983097610016,33.4476529793061,33.3419175115107,33.4476529793061,173419.576063789,0.0,1.0
2019-06-19,47.45,47.465,47.22,47.22,134704,33.4476529793061,33.4582265260857,33.2855252620197,33.2855252620197,191095.763997388,0.0,1.0
2019-06-20,47.42,47.51,47.23,47.45,282031,33.426505885747,33.4899471664243,33.2925742932061,33.4476529793061,400098.95337887,0.0,1.0
2019-06-21,47.37,47.39,47.32,47.33,127309,33.3912607298152,33.4053587921879,33.3560155738834,33.3630646050697,180604.960645143,0.0,1.0
2019-06-24,47.36,47.4,47.32,47.36,158998,33.3842116986288,33.4124078233743,33.3560155738834,33.3842116986288,225560.074563908,0.0,1.0
2019-06-25,47.39,47.39,47.24,47.32,116084,33.4053587921879,33.4053587921879,33.2996233243925,33.3560155738834,164680.786523583,0.0,1.0
2019-06-26,47.28,47.31,47.25,47.27,139727,33.3278194491379,33.348966542697,33.3066723555788,33.3207704179516,198221.565922786,0.0,1.0
2019-06-27,47.26,47.26,47.21,47.21,141822,33.3137213867652,33.3137213867652,33.2784762308334,33.2784762308334,201193.605547255,0.0,1.0
2019-06-28,47.12,47.29,47.07,47.23,781798,33.2150349501561,33.3348684803243,33.1797897942242,33.2925742932061,1109085.74431071,0.0,1.0
2019-07-01,47.28,47.35,47.12,47.35,321519,33.3278194491379,33.3771626674425,33.2150349501561,33.3771626674425,456117.999054787,0.0,1.0
2019-07-02,47.19,47.27,47.14,47.27,271368,33.2643781684606,33.3207704179516,33.2291330125288,33.3207704179516,384972.051939386,0.0,1.0
2019-07-03,47.21,47.23,47.17,47.2,127736,33.2784762308334,33.2925742932061,33.2502801060879,33.271427199647,181210.717647362,0.0,1.0
2019-07-05,47.24,47.29,47.21,47.23,63758,33.2996233243925,33.3348684803243,33.2784762308334,33.2925742932061,90449.3090104631,0.0,1.0
2019-07-08,47.41,47.41,47.24,47.26,120156,33.4194568545607,33.4194568545607,33.2996233243925,33.3137213867652,170457.466881979,0.0,1.0
2019-07-09,47.2,47.38,47.2,47.32,156179,33.271427199647,33.3983097610016,33.271427199647,33.3560155738834,221560.943441531,0.0,1.0
2019-07-10,47.45,47.45,47.28,47.29,307971,33.4476529793061,33.4476529793061,33.3278194491379,33.3348684803243,436898.336604997,0.0,1.0
2019-07-11,47.34,47.39,47.33,47.35,321210,33.3701136362561,33.4053587921879,33.3630646050697,33.3771626674425,455679.640943111,0.0,1.0
2019-07-12,47.4,47.42,47.34,47.41,178647,33.4124078233743,33.426505885747,33.3701136362561,33.4194568545607,253434.827108633,0.0,1.0
2019-07-15,47.44,47.46,47.4,47.44,159665,33.4406039481198,33.4547020104925,33.4124078233743,33.4406039481198,226506.303885875,0.0,1.0
2019-07-16,47.41,47.46,47.34,47.34,312198,33.4194568545607,33.4547020104925,33.3701136362561,33.3701136362561,442894.905336563,0.0,1.0
2019-07-17,47.44,47.51,47.44,47.46,216838,33.4406039481198,33.4899471664243,33.4406039481198,33.4547020104925,307613.903623244,0.0,1.0
2019-07-18,47.5,47.51,47.46,47.46,127990,33.482898135238,33.4899471664243,33.4547020104925,33.4547020104925,181571.050852429,0.0,1.0
2019-07-19,47.53,47.53,47.45,47.45,110867,33.5040452287971,33.5040452287971,33.4476529793061,33.4476529793061,157279.769473055,0.0,1.0
2019-07-22,47.53,47.53,47.42,47.5,147310,33.5040452287971,33.5040452287971,33.426505885747,33.482898135238,208979.072592166,0.0,1.0
2019-07-23,47.29,47.39,47.25,47.32,230936,33.4638657510348,33.534628842071,33.4355605146203,33.4850946783457,326350.921954147,0.183,1.0
2019-07-24,47.4,47.4,47.31,47.36,224642,33.5417051511746,33.5417051511746,33.478018369242,33.5133999147601,317456.454643813,0.0,1.0
2019-07-25,47.38,47.38,47.29,47.37,99635,33.5275525329674,33.5275525329674,33.4638657510348,33.5204762238638,140800.802425353,0.0,1.0
2019-07-26,47.37,47.38,47.31,47.31,154150,33.5204762238638,33.5275525329674,33.478018369242,33.478018369242,217839.55130093,0.0,1.0
2019-07-29,47.44,47.46,47.35,47.35,186037,33.5700103875891,33.5841630057964,33.5063236056565,33.5063236056565,262901.17810815,0.0,1.0
2019-07-30,47.49,47.49,47.41,47.41,98667,33.6053919331072,33.6053919331072,33.5487814602783,33.5487814602783,139432.857659481,0.0,1.0
2019-07-31,47.38,47.54,47.38,47.53,115528,33.5275525329674,33.6407734786254,33.5275525329674,33.6336971695217,163260.2509419,0.0,1.0
2019-08-01,47.48,47.57,47.42,47.42,439914,33.5983156240036,33.6620024059362,33.5558577693819,33.5558577693819,621671.543113835,0.0,1.0
2019-08-02,47.39,47.51,47.36,47.51,167589,33.534628842071,33.6195445513145,33.5133999147601,33.6195445513145,236831.09025606,0.0,1.0
2019-08-05,47.48,47.48,47.32,47.35,182007,33.5983156240036,33.5983156240036,33.4850946783457,33.5063236056565,257206.118803948,0.0,1.0
2019-08-06,47.28,47.44,47.28,47.41,197237,33.4567894419312,33.5700103875891,33.4567894419312,33.5487814602783,278728.638209157,0.0,1.0
2019-08-07,47.41,47.51,47.26,47.33,159115,33.5487814602783,33.6195445513145,33.4426368237239,33.4921709874493,224855.920890351,0.0,1.0
2019-08-08,47.31,47.36,47.29,47.29,123646,33.478018369242,33.5133999147601,33.4638657510348,33.4638657510348,174732.33318297,0.0,1.0
2019-08-09,47.26,47.42,47.26,47.27,99399,33.4426368237239,33.5558577693819,33.4426368237239,33.4497131328275,140467.295230368,0.0,1.0
2019-08-12,47.18,47.26,47.17,47.22,177389,33.3860263508949,33.4426368237239,33.3789500417913,33.4143315873094,250680.117844443,0.0,1.0
2019-08-13,47.18,47.28,47.15,47.19,168856,33.3860263508949,33.4567894419312,33.3647974235841,33.3931026599985,238621.571679987,0.0,1.0
2019-08-14,47.1,47.17,47.05,47.08,279415,33.3294158780659,33.3789500417913,33.2940343325478,33.3152632598587,394859.800368146,0.0,1.0
2019-08-15,47.03,47.15,46.98,47.15,150998,33.2798817143406,33.3647974235841,33.2445001688225,33.3647974235841,213385.251815361,0.0,1.0
2019-08-16,47.08,47.1499,46.952,46.98,152161,33.3152632598587,33.364726660493,33.2246865033323,33.2445001688225,215028.763966921,0.0,1.0
2019-08-19,47.17,47.19,47.05,47.09,122848,33.3789500417913,33.3931026599985,33.2940343325478,33.3223395689623,173604.626650774,0.0,1.0
2019-08-20,47.18,47.2,47.12,47.12,142398,33.3860263508949,33.4001789691022,33.3435684962732,33.3435684962732,201232.023523516,0.0,1.0
2019-08-21,47.04,47.11,46.97,47.03,175376,33.4171621109509,33.4668900307588,33.3674341911429,33.4100581224069,246869.767474856,0.184,1.0
2019-08-22,47.09,47.13,46.94,46.96,366894,33.4526820536708,33.4810980078468,33.3461222255109,33.3603302025989,516461.981502143,0.0,1.0
2019-08-23,47.17,47.17,46.96,47.03,183741,33.5095139620228,33.5095139620228,33.3603302025989,33.4100581224069,258644.842769806,0.0,1.0
2019-08-26,47.16,47.16,46.97,47.01,161545,33.5024099734788,33.5024099734788,33.3674341911429,33.3958501453189,227400.423015268,0.0,1.0
2019-08-27,47.0,47.14,47.0,47.02,144678,33.3887461567749,33.4882019963908,33.3887461567749,33.4029541338629,203657.423015277,0.0,1.0
2019-08-28,47.12,47.12,47.03,47.03,124028,33.4739940193028,33.4739940193028,33.4100581224069,33.4100581224069,174589.245508915,0.0,1.0
2019-08-29,47.11,47.16,47.1,47.13,111009,33.4668900307588,33.5024099734788,33.4597860422148,33.4810980078468,156262.920910594,0.0,1.0
2019-08-30,47.09,47.16,47.07,47.14,258780,33.4526820536708,33.5024099734788,33.4384740765828,33.4882019963908,364274.236082151,0.0,1.0
2019-09-03,47.02,47.11,47.02,47.11,157100,33.4029541338629,33.4668900307588,33.4029541338629,33.4668900307588,221143.374636779,0.0,1.0
2019-09-04,47.08,47.09,47.02,47.04,93998,33.4455780651268,33.4526820536708,33.4029541338629,33.4171621109509,132317.217881019,0.0,1.0
2019-09-05,47.08,47.14,46.93,46.98,130200,33.4455780651268,33.4882019963908,33.3390182369669,33.3745381796869,183277.322582487,0.0,1.0
2019-09-06,47.22,47.25,47.03,47.03,159591,33.5450339047428,33.5663458703748,33.4100581224069,33.4100581224069,224649.855516602,0.0,1.0
2019-09-09,47.09,47.25,47.09,47.14,170159,33.4526820536708,33.5663458703748,33.4526820536708,33.4882019963908,239526.005632208,0.0,1.0
2019-09-10,47.4,47.4,47.12,47.12,147800,33.6729056985347,33.6729056985347,33.4739940193028,33.4739940193028,208052.137309459,0.0,1.0
2019-09-11,47.47,47.47,47.25,47.25,222607,33.7226336183426,33.7226336183426,33.5663458703748,33.5663458703748,313354.953518584,0.0,1.0
2019-09-12,47.48,47.52,47.4,47.48,437671,33.7297376068866,33.7581535610626,33.6729056985347,33.7297376068866,616091.928202763,0.0,1.0
2019-09-13,47.52,47.55,47.46,47.48,163802,33.7581535610626,33.7794655266946,33.7155296297986,33.7297376068866,230577.511472016,0.0,1.0
2019-09-16,47.59,47.59,47.51,47.55,104600,33.8078814808706,33.8078814808706,33.7510495725186,33.7794655266946,147241.228434164,0.0,1.0
2019-09-17,47.7,47.7,47.58,47.6,181427,33.8860253548545,33.8860253548545,33.8007774923266,33.8149854694146,255387.51769718,0.0,1.0
2019-09-18,47.65,47.69,47.56,47.64,137400,33.8505054121345,33.8789213663105,33.7865695152386,33.8434014235905,193412.474061703,0.0,1.0
2019-09-19,47.53,47.65,47.53,47.57,120254,33.7652575496066,33.8505054121345,33.7652575496066,33.7936735037826,169276.736941892,0.0,1.0
2019-09-20,47.43,47.64,47.43,47.55,156216,33.6942176641667,33.8434014235905,33.6942176641667,33.7794655266946,219899.00326072,0.0,1.0
2019-09-23,47.69,47.69,47.49,47.49,85750,33.8789213663105,33.8789213663105,33.7368415954306,33.7368415954306,120706.838797606,0.0,1.0
2019-09-24,47.56,47.66,47.56,47.64,126326,33.7865695152386,33.8576094006785,33.7865695152386,33.8434014235905,177824.048022698,0.0,1.0
2019-09-25,47.43,47.46,47.36,47.38,128969,33.8185374636866,33.8399280629678,33.7686260653636,33.7828864648844,180877.120323972,0.175,1.0
2019-09-26,47.38,47.45,47.38,47.39,95267,33.7828864648844,33.8327978632074,33.7828864648844,33.7900166646449,133610.562397971,0.0,1.0
2019-09-27,47.42,47.49,47.38,47.39,96210,33.8114072639261,33.8613186622491,33.7828864648844,33.7900166646449,134933.105989574,0.0,1.0
2019-09-30,47.41,47.45,47.32,47.32,266495,33.8042770641657,33.8327978632074,33.7401052663219,33.7401052663219,373755.306939939,0.0,1.0
2019-10-01,47.43,47.45,47.28,47.28,202814,33.8185374636866,33.8327978632074,33.7115844672802,33.7115844672802,284443.643677055,0.0,1.0
2019-10-02,47.29,47.42,47.24,47.4,143736,33.7187146670406,33.8114072639261,33.6830636682385,33.7971468644053,201587.620024087,0.0,1.0
2019-10-03,47.31,47.35,47.2,47.22,123229,33.7329750665615,33.7614958656032,33.6545428691968,33.6688032687177,172826.854983777,0.0,1.0
2019-10-04,47.3,47.31,47.22,47.29,129345,33.7258448668011,33.7329750665615,33.6688032687177,33.7187146670406,181404.454778312,0.0,1.0
2019-10-07,47.26,47.28,47.19,47.28,109514,33.6973240677594,33.7115844672802,33.6474126694364,33.7115844672802,153591.769767615,0.0,1.0
2019-10-08,47.2,47.24,47.12,47.12,273237,33.6545428691968,33.6830636682385,33.5975012711134,33.5975012711134,383210.862501541,0.0,1.0
2019-10-09,47.04,47.22,47.04,47.21,119081,33.5404596730301,33.6688032687177,33.5404596730301,33.6616730689572,167009.346163023,0.0,1.0
2019-10-10,46.95,47.14,46.68,47.01,156226,33.4762878751863,33.6117616706343,33.2837724816548,33.5190690737488,219104.660807891,0.0,1.0
2019-10-11,47.04,47.13,46.95,46.95,155411,33.5404596730301,33.6046314708739,33.4762878751863,33.4762878751863,217961.635328403,0.0,1.0
2019-10-14,47.09,47.16,47.07,47.07,246622,33.5761106718322,33.6260220701551,33.5618502723113,33.5618502723113,345883.717548703,0.0,1.0
2019-10-15,47.37,47.37,47.07,47.08,110084,33.775756265124,33.775756265124,33.5618502723113,33.5689804720718,154391.186360631,0.0,1.0
2019-10-16,47.06,47.17,47.03,47.17,392178,33.5547200725509,33.6331522699156,33.5333294732696,33.6331522699156,550023.860729438,0.0,1.0
2019-10-17,47.14,47.17,47.08,47.13,213778,33.6117616706343,33.6331522699156,33.5689804720718,33.6046314708739,299820.491967978,0.0,1.0
2019-10-18,47.21,47.22,47.12,47.12,178106,33.6616730689572,33.6688032687177,33.5975012711134,33.5975012711134,249791.038097694,0.0,1.0
2019-10-21,47.28,47.29,47.18,47.22,100279,33.7115844672802,33.7187146670406,33.640282469676,33.6688032687177,140639.818475507,0.0,1.0
2019-10-22,47.17,47.23,47.02,47.02,119406,33.7543656658428,33.7973010472282,33.6470272123792,33.6470272123792,166863.779214776,0.17,1.0
2019-10-23,47.19,47.22,47.06,47.06,109817,33.7686774596379,33.7901451503306,33.6756507999695,33.6756507999695,153463.642045032,0.0,1.0
2019-10-24,47.17,47.27,47.14,47.15,113918,33.7543656658428,33.8259246348185,33.73289797515,33.7400538720476,159194.57984179,0.0,1.0
2019-10-25,47.21,47.25,47.12,47.12,122085,33.782989253433,33.8116128410233,33.7185861813549,33.7185861813549,170607.544725022,0.0,1.0
2019-10-28,47.24,47.25,47.09,47.09,170336,33.8044569441257,33.8116128410233,33.6971184906622,33.6971184906622,238035.849926537,0.0,1.0
2019-10-29,47.23,47.24,47.18,47.22,110159,33.7973010472282,33.8044569441257,33.7615215627403,33.7901451503306,153941.569556978,0.0,1.0
2019-10-30,47.17,47.24,47.11,47.15,112759,33.7543656658428,33.8044569441257,33.7114302844573,33.7400538720476,157574.936606861,0.0,1.0
2019-10-31,47.14,47.32,46.97,47.32,767671,33.73289797515,33.8617041193063,33.6112477278913,33.8617041193063,1072780.96790435,0.0,1.0
2019-11-01,47.2,47.23,47.03,47.19,299396,33.7758333565355,33.7973010472282,33.6541831092768,33.7686774596379,418390.600487304,0.0,1.0
2019-11-04,47.22,47.24,47.12,47.14,190074,33.7901451503306,33.8044569441257,33.7185861813549,33.73289797515,265618.695630616,0.0,1.0
2019-11-05,47.26,47.27,47.18,47.27,294570,33.8187687379209,33.8259246348185,33.7615215627403,33.8259246348185,411646.512263174,0.0,1.0
2019-11-06,47.11,47.33,47.11,47.17,147627,33.7114302844573,33.8688600162039,33.7114302844573,33.7543656658428,206301.183643533,0.0,1.0
2019-11-07,47.31,47.35,47.08,47.18,444008,33.8545482224087,33.883171809999,33.6899625937646,33.7615215627403,620478.475801839,0.0,1.0
2019-11-08,47.32,47.33,47.21,47.21,122897,33.8617041193063,33.8688600162039,33.782989253433,33.782989253433,171742.273203678,0.0,1.0
2019-11-11,47.36,47.4,47.26,47.26,150963,33.8903277068966,33.9189512944869,33.8187687379209,33.8187687379209,210963.073058307,0.0,1.0
2019-11-12,47.42,47.44,47.36,47.39,148202,33.933263088282,33.9475748820772,33.8903277068966,33.9117953975893,207104.716741104,0.0,1.0
2019-11-13,47.4,47.41,47.36,47.36,133473,33.9189512944869,33.9261071913845,33.8903277068966,33.8903277068966,186521.692403512,0.0,1.0
2019-11-14,47.33,47.42,47.33,47.37,147804,33.8688600162039,33.933263088282,33.8688600162039,33.8974836037942,206548.532092698,0.0,1.0
2019-11-15,47.46,47.48,47.33,47.48,245479,33.9618866758723,33.9761984696675,33.8688600162039,33.9761984696675,343044.350014773,0.0,1.0
2019-11-18,47.53,47.54,47.48,47.52,294957,34.0119779541553,34.0191338510529,33.9761984696675,34.0048220572577,412187.324974061,0.0,1.0
2019-11-19,47.52,47.52,47.44,47.44,186554,34.0048220572577,34.0048220572577,33.9475748820772,33.9475748820772,260699.67562462,0.0,1.0
2019-11-20,47.5,47.56,47.48,47.49,295064,33.9905102634626,34.033445644848,33.9761984696675,33.983354366565,412336.852002652,0.0,1.0
2019-11-21,47.34,47.5,47.27,47.46,408502,33.9940882119114,34.1089816236965,33.9438223442554,34.0802582707502,568877.875454352,0.165,1.0
2019-11-22,47.3,47.33,47.19,47.22,523178,33.9653648589651,33.9869073736748,33.8863756383629,33.9079181530726,728575.108872068,0.0,1.0
2019-11-25,47.34,47.34,47.15,47.15,139646,33.9940882119114,33.9940882119114,33.8576522854166,33.8576522854166,194470.332570461,0.0,1.0
2019-11-26,47.4,47.41,47.26,47.33,226788,34.0371732413308,34.0443540795674,33.9366415060188,33.9869073736748,315823.853049781,0.0,1.0
2019-11-27,47.48,47.48,47.36,47.42,181000,34.0946199472233,34.0946199472233,34.0084498883845,34.0515349178039,252059.709517304,0.0,1.0
2019-11-29,47.49,47.51,47.4,47.41,225878,34.1018007854599,34.116162461933,34.0371732413308,34.0443540795674,314556.591526794,0.0,1.0
2019-12-02,47.43,47.47,47.35,47.37,107610,34.0587157560405,34.0874391089868,34.001269050148,34.0156307266211,149857.156580978,0.0,1.0
2019-12-03,47.46,47.49,47.35,47.49,135498,34.0802582707502,34.1018007854599,34.001269050148,34.1018007854599,188693.848177766,0.0,1.0
2019-12-04,47.54,47.54,47.46,47.5,185723,34.1377049766427,34.1377049766427,34.0802582707502,34.1089816236965,258636.936081118,0.0,1.0
2019-12-05,47.68,47.68,47.54,47.57,169047,34.2382367119547,34.2382367119547,34.1377049766427,34.1592474913524,235414.020523601,0.0,1.0
2019-12-06,47.64,47.7,47.59,47.62,224025,34.2095133590084,34.2525983884278,34.1736091678256,34.1951516825353,311976.112843172,0.0,1.0
2019-12-09,47.73,47.76,47.72,47.76,248316,34.2741409031375,34.2956834178472,34.2669600649009,34.2956834178472,345803.639936458,0.0,1.0
2019-12-10,47.76,47.78,47.67,47.67,148984,34.2956834178472,34.3100450943204,34.2310558737181,34.2310558737181,207474.385429426,0.0,1.0
2019-12-11,47.81,47.83,47.63,47.73,148313,34.3315876090301,34.3459492855032,34.2023325207718,34.2741409031375,206539.954130607,0.0,1.0
2019-12-12,47.81,47.88,47.78,47.79,196509,34.3315876090301,34.381853476686,34.3100450943204,34.3172259325569,273657.46661622,0.0,1.0
2019-12-13,47.74,47.77,47.63,47.63,127101,34.3926247340409,34.4142371919802,34.3133790549302,34.3133790549302,176427.411019731,0.155,1.0
2019-12-16,47.9,47.9,47.63,47.76,189679,34.5078911763837,34.5078911763837,34.3133790549302,34.4070330393337,263291.200657836,0.0,1.0
2019-12-17,47.96,47.96,47.68,47.82,162738,34.5511160922623,34.5511160922623,34.3493998181623,34.4502579552123,225894.713767232,0.0,1.0
2019-12-18,48.0,48.0,47.71,47.96,433178,34.579932702848,34.579932702848,34.3710122761016,34.5511160922623,601289.313622277,0.0,1.0
2019-12-19,47.89,47.89,47.8,47.8,284028,34.5006870237373,34.5006870237373,34.4358496499194,34.4358496499194,394255.943675598,0.0,1.0
2019-12-20,47.78,47.96,47.78,47.81,296630,34.4214413446266,34.5511160922623,34.4214413446266,34.4430538025659,411748.63243234,0.0,1.0
2019-12-23,47.85,47.9,47.82,47.86,207588,34.4718704131516,34.5078911763837,34.4502579552123,34.479074565798,288150.474022737,0.0,1.0
2019-12-24,47.9,47.93,47.78,47.81,133235,34.5078911763837,34.529503634323,34.4214413446266,34.4430538025659,184941.944652,0.0,1.0
2019-12-26,47.92,47.98,47.89,47.94,83647,34.5222994816766,34.5655243975551,34.5006870237373,34.5367077869694,116109.422031042,0.0,1.0
2019-12-27,47.91,47.96,47.89,47.95,160290,34.5150953290301,34.5511160922623,34.5006870237373,34.5439119396159,222496.673608805,0.0,1.0
2019-12-30,47.87,47.97,47.78,47.97,1079691,34.4862787184444,34.5583202449087,34.4214413446266,34.5583202449087,1498706.44472746,0.0,1.0
2019-12-31,47.92,47.92,47.8,47.88,379345,34.5222994816766,34.5222994816766,34.4358496499194,34.4934828710909,526564.356167771,0.0,1.0
2020-01-02,47.99,47.99,47.72,47.85,364139,34.5727285502016,34.5727285502016,34.378216428748,34.4718704131516,505457.085477799,0.0,1.0
2020-01-03,48.0,48.0,47.85,47.99,565075,34.579932702848,34.579932702848,34.4718704131516,34.5727285502016,784373.996128862,0.0,1.0
2020-01-06,47.99,48.01,47.88,47.88,236120,34.5727285502016,34.5871368554944,34.4934828710909,34.4934828710909,327755.409398658,0.0,1.0
2020-01-07,48.03,48.05,47.98,47.99,171515,34.6015451607873,34.6159534660801,34.5655243975551,34.5727285502016,238077.964776431,0.0,1.0
2020-01-08,48.13,48.13,48.03,48.07,162531,34.6735866872515,34.6735866872515,34.6015451607873,34.630361771373,225607.37948913,0.0,1.0
2020-01-09,48.1,48.13,48.06,48.1,177840,34.6519742293123,34.6735866872515,34.6231576187265,34.6519742293123,246857.623274002,0.0,1.0
2020-01-10,48.09,48.14,48.06,48.06,269899,34.6447700766658,34.680790839898,34.6231576187265,34.6231576187265,374643.644084739,0.0,1.0
2020-01-13,48.14,48.14,48.07,48.09,167637,34.680790839898,34.680790839898,34.630361771373,34.6447700766658,232694.958348987,0.0,1.0
2020-01-14,48.07,48.12,48.06,48.06,175924,34.630361771373,34.6663825346051,34.6231576187265,34.6231576187265,244198.046091181,0.0,1.0
2020-01-15,48.14,48.19,48.08,48.16,291337,34.680790839898,34.7168116031301,34.6375659240194,34.6951991451908,404401.48106038,0.0,1.0
2020-01-16,48.04,48.21,48.04,48.11,535305,34.6087493134337,34.7312199084229,34.6087493134337,34.6591783819587,743050.607437527,0.0,1.0
2020-01-17,48.05,48.15,48.02,48.02,285515,34.6159534660801,34.6879949925444,34.5943410081408,34.5943410081408,396320.030977715,0.0,1.0
2020-01-21,48.14,48.21,48.09,48.19,232742,34.680790839898,34.7312199084229,34.6447700766658,34.7168116031301,323066.44712122,0.0,1.0
2020-01-22,47.99,48.06,47.97,48.03,232998,34.680790839898,34.7313775321003,34.6663374992687,34.7096975211565,322414.04389015,0.15,1.0
2020-01-23,47.97,48.06,47.86,47.9,243200,34.6663374992687,34.7313775321003,34.5868441258078,34.6157508070663,336531.195435517,0.0,1.0
2020-01-24,47.88,47.96,47.85,47.96,181685,34.601297466437,34.6591108289541,34.5796174554932,34.6591108289541,251409.005932163,0.0,1.0
2020-01-27,47.84,47.96,47.8,47.83,285778,34.5723907851785,34.6591108289541,34.54348410392,34.5651641148639,395449.062373238,0.0,1.0
2020-01-28,47.94,47.94,47.81,47.86,314619,34.6446574883248,34.6446574883248,34.5507107742347,34.5868441258078,435358.175068779,0.0,1.0
2020-01-29,48.0,48.0,47.82,47.91,225139,34.6880175102126,34.6880175102126,34.5579374445493,34.6229774773809,311539.049379757,0.0,1.0
2020-01-30,47.86,47.91,47.82,47.82,143045,34.5868441258078,34.6229774773809,34.5579374445493,34.5579374445493,197940.398236322,0.0,1.0
2020-01-31,47.97,47.97,47.75,47.9,297745,34.6663374992687,34.6663374992687,34.5073507523469,34.6157508070663,412008.555859162,0.0,1.0
2020-02-03,47.75,47.84,47.75,47.8,222851,34.5073507523469,34.5723907851785,34.5073507523469,34.54348410392,308372.999317436,0.0,1.0
2020-02-04,47.84,47.98,47.78,47.78,156382,34.5723907851785,34.6735641695833,34.5290307632908,34.5290307632908,216395.64722285,0.0,1.0
2020-02-05,47.86,47.88,47.78,47.78,261111,34.5868441258078,34.601297466437,34.5290307632908,34.5290307632908,361315.777020409,0.0,1.0
2020-02-06,47.77,47.88,47.76,47.88,229224,34.5218040929761,34.601297466437,34.5145774226615,34.601297466437,317191.721803089,0.0,1.0
2020-02-07,47.79,47.83,47.71,47.71,237412,34.5362574336054,34.5651641148639,34.4784440710884,34.4784440710884,328521.974386254,0.0,1.0
2020-02-10,47.81,47.83,47.72,47.72,290544,34.5507107742347,34.5651641148639,34.485670741403,34.485670741403,402044.077494313,0.0,1.0
2020-02-11,47.84,47.84,47.75,47.75,257354,34.5723907851785,34.5723907851785,34.5073507523469,34.5073507523469,356116.978906712,0.0,1.0
2020-02-12,47.89,47.89,47.77,47.79,315640,34.6085241367517,34.6085241367517,34.5218040929761,34.5362574336054,436770.997233827,0.0,1.0
2020-02-13,47.87,47.91,47.79,47.81,199194,34.5940707961224,34.6229774773809,34.5362574336054,34.5507107742347,275637.314735125,0.0,1.0
2020-02-14,47.9,47.98,47.81,47.81,199425,34.6157508070663,34.6735641695833,34.5507107742347,34.5507107742347,275956.964020263,0.0,1.0
2020-02-18,47.81,48.0,47.81,47.9,270375,34.5507107742347,34.6880175102126,34.5507107742347,34.6157508070663,374134.958741274,0.0,1.0
2020-02-19,47.92,47.92,47.78,47.89,253046,34.6302041476956,34.6302041476956,34.5290307632908,34.6085241367517,350155.727303355,0.0,1.0
2020-02-20,47.92,47.96,47.81,47.86,307054,34.6302041476956,34.6591108289541,34.5507107742347,34.5868441258078,424890.006921288,0.0,1.0
2020-02-21,47.74,47.82,47.74,47.8,158577,34.6114148048775,34.6694146621124,34.6114148048775,34.6549146978036,218727.43494245,0.154,1.0
2020-02-24,47.6,47.74,47.55,47.69,283012,34.5099150547166,34.6114148048775,34.4736651439448,34.5751648941058,390362.340175011,0.0,1.0
2020-02-25,47.55,47.64,47.47,47.55,191979,34.4736651439448,34.538914983334,34.41566528671,34.4736651439448,264799.272484765,0.0,1.0
2020-02-26,47.45,47.63,47.38,47.54,284781,34.4011653224013,34.5316650011797,34.3504154473209,34.4664151617905,392802.346181009,0.0,1.0
2020-02-27,47.28,47.53,47.12,47.53,335397,34.2779156257773,34.4591651796361,34.1619159113077,34.4591651796361,462617.690443084,0.0,1.0
2020-02-28,47.0,47.16,46.5,47.16,637969,34.0749161254555,34.1909158399251,33.7124170177379,34.1909158399251,879959.407371811,0.0,1.0
2020-03-02,46.79,46.88,46.46,46.46,411753,33.9226665002141,33.9879163396032,33.6834170891204,33.6834170891204,567936.570371861,0.0,1.0
2020-03-03,46.99,47.19,46.79,46.86,283950,34.0676661433011,34.2126657863882,33.9226665002141,33.9734163752945,391656.136463098,0.0,1.0
2020-03-04,47.11,47.22,46.95,47.08,192728,34.1546659291533,34.2344157328512,34.0386662146837,34.1329159826903,265832.378475999,0.0,1.0
2020-03-05,46.72,47.2,46.68,47.08,294778,33.8719166251336,34.2199157685425,33.8429166965162,34.1329159826903,406591.34563944,0.0,1.0
2020-03-06,45.85,46.7,45.81,46.62,484452,33.241168177705,33.8574166608249,33.2121682490876,33.7994168035901,668211.299953585,0.0,1.0
2020-03-09,44.25,46.01,43.02,45.17,710293,32.0811710330086,33.3571678921746,31.1894232280233,32.748169391209,979716.89430105,0.0,1.0
2020-03-10,44.79,45.14,43.54,44.0,815399,32.4726700693436,32.726419444746,31.5664223000496,31.8999214791498,1124691.04425383,0.0,1.0
2020-03-11,44.39,45.53,44.29,44.55,484755,32.1826707831695,33.0091687487657,32.110170961626,32.2986704976392,668629.232016796,0.0,1.0
2020-03-12,42.42,45.21,40.22,43.48,905967,30.7544242987621,32.7771693198264,29.1594282248047,31.5229224071235,1249612.73105499,0.0,1.0
2020-03-13,43.51,43.68,41.99,42.41,626705,31.5446723535865,31.6679220502105,30.442675066125,30.7471743166078,864422.817404846,0.0,1.0
2020-03-16,42.36,43.98,41.2,42.1,1015198,30.710924405836,31.8854215148411,29.8699264759312,30.5224248698229,1400276.55018512,0.0,1.0
2020-03-17,41.11,42.42,39.12,40.96,742159,29.804676636542,30.7544242987621,28.3619301878259,29.6959269042267,1023670.10593878,0.0,1.0
2020-03-18,38.19,41.0,37.21,40.14,811851,27.6876818474712,29.7249268328441,26.9771835963446,29.1014283675698,1119797.23910443,0.0,1.0
2020-03-19,37.59,38.22,35.41,36.87,595914,27.25268291821,27.7094317939342,25.6721868085612,26.7306842030967,821952.36803758,0.0,1.0
2020-03-20,37.79,38.61,34.85,35.92,708731,27.3976825612971,27.9921810979539,25.2661878079175,26.0419358984332,977562.406239223,0.0,1.0
2020-03-23,37.0,38.02,36.55,36.55,842182,26.8249339711032,27.5644321508472,26.4986847741574,26.4986847741574,1161633.20415131,0.0,1.0
2020-03-24,38.1,38.33,34.97,36.52,412856,27.622432008082,27.7891815976321,25.3531875937697,26.4769348276943,569457.953427042,0.0,1.0
2020-03-25,39.22,39.99,37.73,37.73,459177,28.4344300093694,28.9926786352546,27.3541826683709,27.3541826683709,633349.145175968,0.0,1.0
2020-03-26,40.76,40.9,39.46,40.6,448129,29.6625769863167,29.7644602242481,28.7165183483822,29.5461390001094,615783.923575688,0.154,1.0
2020-03-27,41.09,41.09,40.26,40.99,367924,29.9027303328693,29.9027303328693,29.2987082794188,29.8299565914897,505572.467520873,0.0,1.0
2020-03-30,41.34,41.62,40.69,40.99,676153,30.0846646863183,30.2884311621811,29.611635367351,29.8299565914897,929116.72147411,0.0,1.0
2020-03-31,41.79,42.95,41.03,41.49,1001527,30.4121465225264,31.2563219225295,29.8590660880416,30.1938252983876,1376220.29734069,0.0,1.0
2020-04-01,41.96,42.25,41.57,42.14,442264,30.5358618828717,30.7469057328724,30.2520442914913,30.6668546173549,607724.697969285,0.0,1.0
2020-04-02,42.16,42.2,41.74,41.9,310025,30.6814093656308,30.7105188621827,30.3757596518366,30.4921976380439,426012.177088635,0.0,1.0
2020-04-03,41.79,42.21,41.71,42.21,348453,30.4121465225264,30.7177962363206,30.3539275294227,30.7177962363206,478816.937805228,0.0,1.0
2020-04-06,42.8,42.91,42.24,42.24,325516,31.1471613104601,31.2272124259777,30.7396283587345,30.7396283587345,447298.701192433,0.0,1.0
2020-04-07,43.8,43.88,42.56,43.14,392360,31.8748987242559,31.9331177173596,30.9725043311491,31.3945920311507,539150.513031197,0.0,1.0
2020-04-08,44.28,44.47,43.22,43.38,1705754,32.2242126828779,32.3624827914991,31.4528110242544,31.5692490104617,2343914.12020852,0.0,1.0
2020-04-09,44.43,47.03,43.97,45.0,1242534,32.3333732949473,34.2254905708164,31.9986140846012,32.7481836208109,1707393.32133424,0.0,1.0
2020-04-13,44.16,45.14,44.01,44.72,1066607,32.1368841932224,32.8500668587423,32.027723581153,32.5444171449481,1465648.15794848,0.0,1.0
2020-04-14,44.34,45.0,44.22,44.41,816861,32.2678769277057,32.7481836208109,32.1805484380502,32.3188185466714,1122466.68168309,0.0,1.0
2020-04-15,44.38,44.64,44.22,44.52,467134,32.2969864242575,32.4861981518444,32.1805484380502,32.3988696621889,641899.112433262,0.0,1.0
2020-04-16,44.31,44.6,44.11,44.28,793093,32.2460448052918,32.4570886552926,32.1004973225326,32.2242126828779,1089806.54967746,0.0,1.0
2020-04-17,44.62,44.76,44.3,44.3,436349,32.4716434035685,32.5735266414999,32.2387674311538,32.2387674311538,599596.766262232,0.0,1.0
2020-04-20,44.54,44.85,44.46,44.6,304636,32.4134244104648,32.6390230087415,32.3552054173612,32.4570886552926,418607.033560433,0.0,1.0
2020-04-21,44.01,44.66,43.89,44.35,575802,32.1368841932224,32.611525745724,32.0492580604529,32.3851582360694,788534.627925889,0.15,1.0
2020-04-22,43.97,44.65,43.81,44.63,492217,32.1076754822992,32.6042235679932,31.9908406386065,32.5896192125316,674068.775297407,0.0,1.0
2020-04-23,43.86,44.16,43.85,44.07,257439,32.0273515272605,32.2464168591843,32.0200493495297,32.1806972596072,352550.991623184,0.0,1.0
2020-04-24,43.86,44.17,43.77,43.77,518077,32.0273515272605,32.2537190369151,31.9616319276834,31.9616319276834,709482.868124738,0.0,1.0
2020-04-27,43.92,44.04,43.9,43.91,211383,32.0711645936453,32.1587907264148,32.0565602381837,32.0638624159145,289479.396137662,0.0,1.0
2020-04-28,44.13,44.35,43.96,44.29,821992,32.2245103259919,32.3851582360694,32.1003733045684,32.3413451696846,1125680.62611463,0.0,1.0
2020-04-29,44.27,44.44,44.02,44.2,1350621,32.326740814223,32.4508778356465,32.1441863709532,32.2756255701075,1849613.97790194,0.0,1.0
2020-04-30,43.98,44.36,43.93,44.34,628968,32.11497766003,32.3924604138002,32.0784667713761,32.3778560583386,861343.044757209,0.0,1.0
2020-05-01,43.91,44.23,43.66,44.04,539369,32.0638624159145,32.2975321032999,31.8813079726446,32.1587907264148,738641.292891928,0.0,1.0
2020-05-04,43.68,43.82,43.63,43.73,340000,31.8959123281062,31.9981428163373,31.8594014394523,31.9324232167602,465614.522865156,0.0,1.0
2020-05-05,43.76,43.89,43.64,43.7,240270,31.9543297499526,32.0492580604529,31.866703617183,31.9105166835678,329038.827672973,0.0,1.0
2020-05-06,43.88,44.01,43.78,43.78,301732,32.0419558827221,32.1368841932224,31.9689341054142,31.9689341054142,413208.238862203,0.0,1.0
2020-05-07,44.0,44.08,43.9,43.9,167713,32.1295820154916,32.187999437338,32.0565602381837,32.0565602381837,229675.31903907,0.0,1.0
2020-05-08,44.24,44.35,43.97,43.97,269927,32.3048342810307,32.3851582360694,32.1076754822992,32.1076754822992,369652.739157125,0.0,1.0
2020-05-11,44.17,44.33,44.08,44.14,209346,32.2537190369151,32.3705538806078,32.187999437338,32.2318125037227,286689.817363908,0.0,1.0
2020-05-12,44.21,44.27,44.06,44.12,426802,32.2829277478383,32.326740814223,32.1733950818764,32.2172081482611,584485.910552629,0.0,1.0
2020-05-13,44.2,44.4,44.17,44.32,298901,32.2756255701075,32.4216691247234,32.2537190369151,32.363251702877,409331.313232111,0.0,1.0
2020-05-14,44.18,44.37,44.08,44.17,440564,32.2610212146459,32.399762591531,32.187999437338,32.2537190369151,603332.343092836,0.0,1.0
2020-05-15,44.14,44.19,44.03,44.07,193875,32.2318125037227,32.2683233923767,32.151488548684,32.1806972596072,265502.987119065,0.0,1.0
2020-05-18,44.28,44.65,44.14,44.22,180880,32.3340429919538,32.6042235679932,32.2318125037227,32.2902299255691,247706.926164263,0.0,1.0
2020-05-19,44.41,44.43,44.33,44.34,198505,32.4289713024542,32.4435756579157,32.3705538806078,32.3778560583386,271843.561356904,0.0,1.0
2020-05-20,44.62,44.63,44.42,44.42,109668,32.5823170348008,32.5896192125316,32.4362734801849,32.4362734801849,150185.333804635,0.0,1.0
2020-05-21,44.62,44.67,44.5,44.61,256629,32.6881986118973,32.7248281486655,32.6002877236538,32.6808727045437,350303.365320117,0.145,1.0
2020-05-22,44.73,44.78,44.55,44.57,125932,32.7687835927872,32.8054131295554,32.6369172604219,32.6515690751292,171899.525780379,0.0,1.0
2020-05-26,45.11,45.17,44.79,44.79,216284,33.0471680722252,33.091123516347,32.812739036909,32.812739036909,295231.68879938,0.0,1.0
2020-05-27,45.24,45.32,45.06,45.07,343837,33.1424048678224,33.2010121266514,33.010538535457,33.0178644428107,469343.909774706,0.0,1.0
2020-05-28,45.28,45.54,45.02,45.22,299703,33.1717084972369,33.3621820884313,32.9812349060425,33.1277530531151,409100.177674912,0.0,1.0
2020-05-29,45.41,45.54,45.31,45.44,180007,33.2669452928341,33.3621820884313,33.1936862192978,33.288923014895,245712.908054734,0.0,1.0
2020-06-01,45.47,45.81,45.35,45.4,581027,33.3109007369559,33.5599815869793,33.2229898487123,33.2596193854805,793112.67799762,0.0,1.0
2020-06-02,45.64,45.66,45.38,45.47,119630,33.4354411619676,33.4500929766748,33.2449675707732,33.3109007369559,163297.178390772,0.0,1.0
2020-06-03,45.87,45.9,45.67,45.67,202355,33.6039370311011,33.625914753162,33.4574188840285,33.4574188840285,276218.344338918,0.0,1.0
2020-06-04,45.8,45.91,45.75,45.76,155422,33.5526556796257,33.6332406605156,33.5160261428575,33.5233520502111,212153.92510115,0.0,1.0
2020-06-05,46.14,46.19,45.82,45.98,174965,33.8017365296491,33.8383660664172,33.5673074943329,33.684522011991,238830.484135597,0.0,1.0
2020-06-08,46.3,46.33,46.18,46.2,145435,33.9189510473072,33.9409287693681,33.8310401590636,33.8456919737709,198521.484069731,0.0,1.0
2020-06-09,46.19,46.28,46.12,46.28,213134,33.8383660664172,33.9042992325999,33.7870847149418,33.9042992325999,290931.880123204,0.0,1.0
2020-06-10,46.19,46.38,45.94,46.24,218840,33.8383660664172,33.9775583061362,33.6552183825765,33.8749956031854,298720.676410906,0.0,1.0
2020-06-11,45.67,45.9,45.43,45.59,562870,33.4574188840285,33.625914753162,33.2815971075414,33.3988116251994,768328.034780691,0.0,1.0
2020-06-12,45.87,45.89,45.51,45.62,169862,33.6039370311011,33.6185888458083,33.3402043663704,33.4207893472603,231864.794080192,0.0,1.0
2020-06-15,45.76,46.01,45.55,45.61,164249,33.5233520502111,33.7064997340519,33.3695079957849,33.4134634399067,224202.944524835,0.0,1.0
2020-06-16,46.02,46.33,45.92,46.05,164152,33.7138256414055,33.9409287693681,33.6405665678692,33.7358033634664,224070.537717981,0.0,1.0
2020-06-17,45.98,46.08,45.86,45.96,116054,33.684522011991,33.7577810855273,33.5966111237474,33.6698701972837,158415.871779342,0.0,1.0
2020-06-18,45.97,46.16,45.89,45.93,138009,33.6771961046374,33.8163883443563,33.6185888458083,33.6478924752229,188384.855742975,0.0,1.0
2020-06-19,45.9,46.12,45.89,45.89,72817,33.625914753162,33.7870847149418,33.6185888458083,33.6185888458083,99396.5613882878,0.0,1.0
2020-06-22,45.85,46.73,45.78,45.93,120506,33.5892852163938,34.2339650635133,33.5380038649184,33.6478924752229,164492.934708338,0.0,1.0
2020-06-23,46.15,47.0,45.87,45.9,116159,33.8090624370027,34.4317645620613,33.6039370311011,33.625914753162,158559.198735215,0.0,1.0
2020-06-24,45.86,46.25,45.7,46.25,145269,33.5966111237474,33.882321510539,33.4793966060894,33.882321510539,198294.890977591,0.0,1.0
2020-06-25,45.61,46.74,45.4,45.53,305469,33.5123631891807,34.3426409879918,33.3580637752424,33.4535824600613,415740.334734079,0.135,1.0
2020-06-26,45.22,45.5,45.16,45.41,128883,33.2258071347238,33.4315396866416,33.1817215878842,33.3654113663823,175408.508102401,0.0,1.0
2020-06-29,45.18,46.025,45.06,45.2,469508,33.1964167701641,33.8172882214874,33.108245676485,33.2111119524439,638995.816532374,0.0,1.0
2020-06-30,45.12,45.75,44.87,45.14,812046,33.1523312233246,33.6152294651396,32.9686414448265,33.1670264056044,1105186.699336,0.0,1.0
2020-07-01,45.26,45.74,45.02,45.06,632572,33.2551974992835,33.6078818739997,33.0788553119254,33.108245676485,860924.33282397,0.0,1.0
2020-07-02,45.39,45.48,45.01,45.45,303151,33.3507161841024,33.4168445043617,33.0715077207854,33.394801730942,412585.559303794,0.0,1.0
2020-07-06,45.48,45.51,45.39,45.42,108400,33.4168445043617,33.4388872777815,33.3507161841024,33.3727589575222,147531.344539623,0.0,1.0
2020-07-07,45.46,45.8,45.37,45.47,125100,33.4021493220819,33.6519674208392,33.3360210018226,33.4094969132218,170259.88193641,0.0,1.0
2020-07-08,45.29,46.24,45.23,45.23,254524,33.2772402727032,33.9752614309957,33.2331547258637,33.2331547258637,346404.685771246,0.0,1.0
2020-07-09,45.29,45.43,45.18,45.26,369025,33.2772402727032,33.3801065486621,33.1964167701641,33.2551974992835,502239.431907144,0.0,1.0
2020-07-10,45.5,45.5,45.21,45.21,120648,33.4315396866416,33.4315396866416,33.2184595435839,33.2184595435839,164200.753284284,0.0,1.0
2020-07-13,45.49,45.49,45.3,45.35,103334,33.4241920955017,33.4241920955017,33.2845878638431,33.3213258195428,140636.567865843,0.0,1.0
2020-07-14,45.52,45.54,45.39,45.46,169800,33.4462348689214,33.4609300512013,33.3507161841024,33.4021493220819,231096.146705055,0.0,1.0
2020-07-15,45.7,45.78,45.52,45.52,192985,33.57849150944,33.6372722385594,33.4462348689214,33.4462348689214,262650.705959217,0.0,1.0
2020-07-16,45.63,45.81,45.55,45.78,403553,33.5270583714605,33.6593150119791,33.4682776423412,33.6372722385594,549231.703717699,0.0,1.0
2020-07-17,45.87,45.99,45.62,45.62,152199,33.7034005588187,33.7915716524977,33.5197107803206,33.5197107803206,207141.357081052,0.0,1.0
2020-07-20,45.82,46.12,45.76,45.86,147987,33.6666626031191,33.8870903373167,33.6225770562795,33.6960529676787,201408.866092114,0.0,1.0
2020-07-21,45.9,46.0,45.75,45.78,126524,33.8209620170574,33.8946460301665,33.7104359973938,33.7325412013265,171711.602912745,0.13,1.0
2020-07-22,45.88,46.09,45.73,45.89,376567,33.8062252144356,33.9609616419646,33.695699194772,33.8135936157465,511056.583526001,0.0,1.0
2020-07-23,45.87,46.06,45.78,45.97,222553,33.7988568131247,33.9388564380319,33.7325412013265,33.8725408262337,302037.023513643,0.0,1.0
2020-07-24,45.86,45.98,45.84,45.92,142630,33.7914884118138,33.8799092275446,33.776751609192,33.8356988196792,193569.804333129,0.0,1.0
2020-07-27,45.99,46.36,45.84,45.87,106725,33.8872776288556,34.1599084773591,33.776751609192,33.7988568131247,144841.459492766,0.0,1.0
2020-07-28,45.85,46.17,45.82,46.17,78093,33.7841200105029,34.0199088524519,33.7620148065702,34.0199088524519,105983.641097855,0.0,1.0
2020-07-29,45.94,45.98,45.85,45.86,100642,33.850435622301,33.8799092275446,33.7841200105029,33.7914884118138,136585.937374289,0.0,1.0
2020-07-30,46.16,46.24,45.75,45.75,241343,34.0125404511409,34.0714876616282,33.7104359973938,33.7104359973938,327537.806121927,0.0,1.0
2020-07-31,45.88,46.04,45.83,45.91,160041,33.8062252144356,33.9241196354101,33.7693832078811,33.8283304183683,217199.081927213,0.0,1.0
2020-08-03,45.96,46.03,45.81,45.97,89347,33.8651724249228,33.9167512340992,33.7546464052593,33.8725408262337,121256.96773296,0.0,1.0
2020-08-04,45.88,46.02,45.78,45.87,97864,33.8062252144356,33.9093828327883,33.7325412013265,33.7988568131247,132815.784416023,0.0,1.0
2020-08-05,45.9,46.025,45.8896,45.94,81533,33.8209620170574,33.9130670334437,33.8132988796941,33.850435622301,110652.225034656,0.0,1.0
2020-08-06,46.07,46.07,45.87,45.9,155965,33.9462248393428,33.9462248393428,33.7988568131247,33.8209620170574,211667.352820701,0.0,1.0
2020-08-07,46.06,46.1076,45.81,46.09,186939,33.9388564380319,33.9739300282718,33.7546464052593,33.9609616419646,253703.608302818,0.0,1.0
2020-08-10,46.03,46.1299,45.85,45.85,223644,33.9167512340992,33.9903615631951,33.7841200105029,33.7841200105029,303517.670337786,0.0,1.0
2020-08-11,46.05,46.3,46.01,46.01,108057,33.931488036721,34.1156980694936,33.9020144314774,33.9020144314774,146649.178621783,0.0,1.0
2020-08-12,46.25,46.3,46.0654,46.23,212575,34.0788560629391,34.1156980694936,33.9428353747398,34.0641192603173,288495.415803933,0.0,1.0
2020-08-13,46.36,46.5,46.1525,46.3,174813,34.1599084773591,34.2630660957117,34.0070141501578,34.1156980694936,237246.849925593,0.0,1.0
2020-08-14,46.335,46.45,46.2782,46.32,116355,34.1414874740818,34.2262240891572,34.0996349546359,34.1304348721154,157910.780222823,0.0,1.0
2020-08-17,46.395,46.46,46.2702,46.32,114685,34.1856978819472,34.2335924904681,34.0937402335871,34.1304348721154,155644.345579085,0.0,1.0
2020-08-18,46.49,46.6,46.3195,46.35,79530,34.2556976944008,34.3367501088208,34.1300664520499,34.1525400760482,107933.860608664,0.0,1.0
2020-08-19,46.3,46.51,46.3,46.33,165128,34.1156980694936,34.2704344970227,34.1156980694936,34.1378032734263,224102.886138407,0.0,1.0
2020-08-20,46.33,46.523,46.27,46.27,82843,34.1378032734263,34.2800134187268,34.0935928655609,34.0935928655609,112430.086940822,0.0,1.0
2020-08-21,46.25,46.2849,46.02,46.26,282419,34.16727687867,34.1930593211146,33.9973639341923,34.1746643979951,382292.062559843,0.12,1.0
2020-08-24,46.24,46.27,46.1,46.18,78979,34.1598893593449,34.1820519173202,34.0564640887932,34.1155642433941,106908.688186396,0.0,1.0
2020-08-25,46.29,46.29,46.1416,46.26,96581,34.1968269559704,34.1968269559704,34.0871961691857,34.1746643979951,130735.360206262,0.0,1.0
2020-08-26,46.32,46.3499,46.15,46.29,143464,34.2189895139458,34.2410781967279,34.0934016854188,34.1968269559704,194197.799946482,0.0,1.0
2020-08-27,46.21,46.35,46.14,46.32,102686,34.1377268013695,34.2411520719211,34.0860141660937,34.2189895139458,138999.297979315,0.0,1.0
2020-08-28,46.4,46.46,46.23,46.25,134239,34.2780896685467,34.3224147844974,34.1525018400197,34.16727687867,181710.522967544,0.0,1.0
2020-08-31,46.31,46.44,46.2605,46.44,86680,34.2116019946207,34.3076397458472,34.1750337739613,34.3076397458472,117333.026399383,0.0,1.0
2020-09-01,46.53,46.57,46.37,46.4,77378,34.3741274197733,34.4036774970737,34.2559271105714,34.2780896685467,104741.519574659,0.0,1.0
2020-09-02,46.5,46.63,46.3626,46.54,137672,34.3519648617979,34.4480026130244,34.2504603462708,34.3815149390984,186357.549728378,0.0,1.0
2020-09-03,46.44,46.72,46.33,46.65,106035,34.3076397458472,34.5144902869505,34.2263770332709,34.4627776516747,143532.619453836,0.0,1.0
2020-09-04,46.44,46.78,46.29,46.32,239586,34.3076397458472,34.5588154029012,34.1968269559704,34.2189895139458,324311.841981109,0.0,1.0
2020-09-08,46.47,46.56,46.27,46.54,218398,34.3298023038226,34.3962899777486,34.1820519173202,34.3815149390984,295631.037143197,0.0,1.0
2020-09-09,46.6,46.64,46.51,46.51,117667,34.4258400550491,34.4553901323496,34.359352381123,34.359352381123,159278.094339365,0.0,1.0
2020-09-10,46.6,46.7,46.4945,46.7,117295,34.4258400550491,34.4997152483003,34.3479017261691,34.4997152483003,158774.542357125,0.0,1.0
2020-09-11,46.67,46.69,46.61,46.67,75419,34.4775526903249,34.4923277289752,34.4332275743742,34.4775526903249,102089.749861733,0.0,1.0
2020-09-14,46.81,46.82,46.7203,46.74,116118,34.5809779608766,34.5883654802017,34.5147119125303,34.5292653256007,157181.314714392,0.0,1.0
2020-09-15,46.86,46.9,46.8094,46.87,82027,34.6179155575022,34.6474656348026,34.5805347097171,34.6253030768273,111034.565718299,0.0,1.0
2020-09-16,46.85,46.92,46.78,46.8,105435,34.610528038177,34.6622406734529,34.5588154029012,34.5735904415514,142720.43883732,0.0,1.0
2020-09-17,46.82,46.84,46.6,46.75,77654,34.5883654802017,34.6031405188519,34.4258400550491,34.5366528449259,105115.122658256,0.0,1.0
2020-09-18,46.75,46.82,46.67,46.78,45435,34.5366528449259,34.5883654802017,34.4775526903249,34.5588154029012,61502.3771856939,0.0,1.0
2020-09-21,46.65,46.75,46.4876,46.59,170512,34.4627776516747,34.5366528449259,34.3428043378348,34.418452535724,230810.902139035,0.0,1.0
2020-09-22,46.64,46.776,46.5,46.57,147605,34.4553901323496,34.5558603951712,34.3519648617979,34.4036774970737,199803.199834805,0.0,1.0
2020-09-23,46.3,46.6544,46.2,46.58,119681,34.2042144752956,34.4660281601777,34.1303392820444,34.4110650163989,162004.313942138,0.0,1.0
2020-09-24,46.25,46.4089,46.19,46.3,144580,34.2522333509088,34.3699129158701,34.2077980211563,34.2892627923693,195223.036451215,0.115,1.0
2020-09-25,46.14,46.22,45.99,46.08,136316,34.1707685796959,34.2300156860326,34.0596802553145,34.1263332499433,184064.348021053,0.0,1.0
2020-09-28,46.23,46.41,46.0,46.23,311688,34.2374215743246,34.3707275635822,34.0670861436066,34.2374215743246,420865.111256096,0.0,1.0
2020-09-29,46.27,46.29,46.12,46.12,419626,34.267045127493,34.2818569040772,34.1559568031117,34.1559568031117,566611.300967476,0.0,1.0
2020-09-30,46.01,46.3399,45.99,46.24,626057,34.0744920318987,34.3188122866547,34.0596802553145,34.2448274626167,845350.3149228,0.0,1.0
2020-10-01,46.24,46.29,46.05,46.05,352238,34.2448274626167,34.2818569040772,34.1041155850671,34.1041155850671,475618.840181928,0.0,1.0
2020-10-02,46.15,46.24,46.01,46.07,140840,34.1781744679879,34.2448274626167,34.0744920318987,34.1189273616512,190173.000787033,0.0,1.0
2020-10-05,46.3,46.34,46.0,46.19,145239,34.2892627923693,34.3188863455376,34.0670861436066,34.2077980211563,196112.868938567,0.0,1.0
2020-10-06,46.12,46.5012,46.0,46.15,152125,34.1559568031117,34.4382692648061,34.0670861436066,34.1781744679879,205410.875779092,0.0,1.0
2020-10-07,46.355,46.36,46.12,46.12,121690,34.3299951779758,34.3336981221218,34.1559568031117,34.1559568031117,164315.197854118,0.0,1.0
2020-10-08,46.33,46.42,46.1786,46.38,83349,34.3114804572455,34.3781334518743,34.1993553085033,34.348509898706,112544.230634751,0.0,1.0
2020-10-09,46.44,46.5189,46.34,46.43,120920,34.3929452284585,34.4513776870831,34.3188863455376,34.3855393401664,163275.484629139,0.0,1.0
2020-10-12,46.52,46.57,46.37,46.41,72989,34.4521923347952,34.4892217762557,34.3411040104139,34.3707275635822,98555.3617895819,0.0,1.0
2020-10-13,46.39,46.51,46.2918,46.45,86469,34.3559157869981,34.4447864465031,34.2831899639698,34.4003511167506,116757.094611289,0.0,1.0
2020-10-14,46.45,46.4914,46.35,46.49,55761,34.4003511167506,34.4310114942798,34.3262922338297,34.4299746699189,75292.7910883677,0.0,1.0
2020-10-15,46.35,46.37,46.25,46.3,65770,34.3262922338297,34.3411040104139,34.2522333509088,34.2892627923693,88807.7127361767,0.0,1.0
2020-10-16,46.16,46.3119,46.1,46.29,419947,34.18558035628,34.2980757994369,34.1411450265275,34.2818569040772,567044.73985737,0.0,1.0
2020-10-19,46.22,46.33,46.1,46.21,244629,34.2300156860326,34.3114804572455,34.1411450265275,34.2226097977405,330316.891575766,0.0,1.0
2020-10-20,46.4,46.52,46.34,46.48,112811,34.3633216752902,34.4521923347952,34.3188863455376,34.4225687816269,152326.089120888,0.0,1.0
2020-10-21,46.24,46.39,46.15,46.23,89218,34.3388822439263,34.450275676811,34.2720461841954,34.3314560150673,120139.039200371,0.127,1.0
2020-10-22,46.21,46.36,46.13,46.13,119941,34.3166035573493,34.427996990234,34.2571937264775,34.2571937264775,161509.969969421,0.0,1.0
2020-10-23,46.21,46.27,46.12,46.27,134135,34.3166035573493,34.3611609305032,34.2497674976185,34.3611609305032,180623.304973681,0.0,1.0
2020-10-26,46.14,46.22,45.99,46.13,118706,34.2646199553365,34.3240297862083,34.1532265224517,34.2571937264775,159846.945541475,0.0,1.0
2020-10-27,46.05,46.15,46.02,46.15,74724,34.1977838956056,34.2720461841954,34.1755052090287,34.2720461841954,100621.730650862,0.0,1.0
2020-10-28,45.89,46.0,45.8,45.92,316132,34.0789642338619,34.1606527513107,34.0121281741311,34.1012429204389,425696.549356541,0.0,1.0
2020-10-29,45.98,46.03,45.8201,45.88,210577,34.1458002935928,34.1829314378877,34.0270548941377,34.071538005003,283558.45746034,0.0,1.0
2020-10-30,45.78,45.8947,45.6314,45.77,182181,33.9972757164132,34.0824545614257,33.8869219555687,33.9898494875542,245321.014823947,0.0,1.0
2020-11-02,45.77,45.805,45.73,45.8,171922,33.9898494875542,34.0158412885606,33.9601445721183,34.0121281741311,231506.466154882,0.0,1.0
2020-11-03,45.86,45.97,45.79,45.84,108669,34.056685547285,34.1383740647338,34.0047019452721,34.041833089567,146331.337295895,0.0,1.0
2020-11-04,46.01,46.07,45.85,45.87,70569,34.1680789801697,34.2126363533236,34.049259318426,34.064111776144,95026.6970491495,0.0,1.0
2020-11-05,46.19,46.21,46.09,46.16,60219,34.3017510996314,34.3166035573493,34.2274888110416,34.2794724130544,81089.6097380256,0.0,1.0
2020-11-06,46.26,46.27,46.16,46.24,106366,34.3537347016442,34.3611609305032,34.2794724130544,34.3388822439263,143230.16704686,0.0,1.0
2020-11-09,46.72,46.95,46.6693,46.95,311163,34.6953412291573,34.8661444929139,34.6576902488423,34.8661444929139,419005.400868718,0.0,1.0
2020-11-10,46.78,46.94,46.72,46.72,126138,34.7398986023112,34.8587182640549,34.6953412291573,34.6953412291573,169854.716835801,0.0,1.0
2020-11-11,46.86,46.9652,46.7606,46.79,126732,34.7993084331831,34.8774323607795,34.7254917183248,34.7473248311702,170654.584455395,0.0,1.0
2020-11-12,46.74,46.8599,46.6843,46.77,153905,34.7101936868753,34.7992341708945,34.6688295921308,34.7324723734522,207245.161605653,0.0,1.0
2020-11-13,46.76,46.8,46.7001,46.73,94966,34.7250461445933,34.7547510600292,34.680563033728,34.7027674580163,127879.172327361,0.0,1.0
2020-11-16,46.72,46.98,46.61,46.75,374192,34.6953412291573,34.8884231794908,34.6136527117085,34.7176199157343,503878.896147251,0.0,1.0
2020-11-17,46.79,46.913,46.67,46.76,100837,34.7473248311702,34.8386674461357,34.6582100848624,34.7250461445933,135784.934607903,0.0,1.0
2020-11-18,46.83,46.9113,46.75,46.86,298285,34.7770297466061,34.8374049872296,34.7176199157343,34.7993084331831,401664.163149621,0.0,1.0
2020-11-19,47.0,47.0,46.7857,46.93,155307,34.9032756372088,34.9032756372088,34.7441315527608,34.8512920351959,209133.064640455,0.0,1.0
2020-11-20,46.83,46.9281,46.78,46.87,64895,34.7770297466061,34.8498810517127,34.7398986023112,34.806734662042,87386.2107299885,0.0,1.0
2020-11-23,46.93,46.9786,46.87,46.92,74755,34.8512920351959,34.8873835074506,34.806734662042,34.8438658063369,100663.474583871,0.0,1.0
2020-11-24,46.91,47.01,46.8643,46.97,265405,34.9337231755306,35.0081928476166,34.8996905353873,34.9784049787822,356393.404946906,0.131,1.0
2020-11-25,46.94,47.03,46.8279,47.03,91231,34.9560640771564,35.0230867820338,34.872583574748,35.0230867820338,122507.589256838,0.0,1.0
2020-11-27,46.97,46.978,46.8712,46.97,97521,34.9784049787822,34.9843625525491,34.9048289427612,34.9784049787822,130953.98068547,0.0,1.0
2020-11-30,46.96,46.99,46.83,46.99,96716,34.9709580115736,34.9932989131994,34.8741474378618,34.9932989131994,129873.003722028,0.0,1.0
2020-12-01,47.05,47.0699,46.93,47.01,71853,35.037980716451,35.0528001811961,34.9486171099478,35.0081928476166,96486.2580797273,0.0,1.0
2020-12-02,47.1,47.1,46.9542,47.0,88075,35.075215552494,35.075215552494,34.9666387705926,35.000745880408,118269.622428736,0.0,1.0
2020-12-03,47.13,47.19,47.04,47.12,87211,35.0975564541198,35.1422382573713,35.0305337492424,35.0901094869112,117109.41858226,0.0,1.0
2020-12-04,47.2,47.23,47.05,47.1,72151,35.1496852245799,35.1720261262057,35.037980716451,35.075215552494,96886.4209804798,0.0,1.0
2020-12-07,47.2,47.2367,47.1,47.12,69540,35.1496852245799,35.1770155942355,35.075215552494,35.0901094869112,93380.2956990557,0.0,1.0
2020-12-08,47.2,47.2548,47.16,47.2,86740,35.1496852245799,35.190494604883,35.1198973557455,35.1496852245799,116476.946346507,0.0,1.0
2020-12-09,47.2,47.2299,47.1405,47.18,77066,35.1496852245799,35.1719516565336,35.1053757696888,35.1347912901627,103486.423185842,0.0,1.0
2020-12-10,47.28,47.32,47.09,47.09,96335,35.2092609622487,35.2390488310831,35.0677685852854,35.0677685852854,129361.386053617,0.0,1.0
2020-12-11,47.27,47.3,47.214,47.29,151089,35.2018139950401,35.2241548966659,35.160110978672,35.2167079294573,202886.619167021,0.0,1.0
2020-12-14,47.28,47.34,47.21,47.3,146125,35.2092609622487,35.2539427655003,35.1571321917885,35.2241548966659,196220.818363884,0.0,1.0
2020-12-15,47.32,47.4272,47.1748,47.22,116422,35.2390488310831,35.3188803195593,35.1309188672143,35.1645791589971,156334.782655672,0.0,1.0
2020-12-16,47.23,47.3299,47.21,47.25,94275,35.1720261262057,35.2464213286196,35.1571321917885,35.1869200606229,126595.159290027,0.0,1.0
2020-12-17,47.34,47.42,47.2101,47.25,203135,35.2539427655003,35.3135185031691,35.1572066614606,35.1869200606229,272775.472631977,0.0,1.0
2020-12-18,47.4,47.44,47.3,47.3,102610,35.2986245687519,35.3284124375863,35.2241548966659,35.2241548966659,137787.635054359,0.0,1.0
2020-12-21,47.35,47.38,47.23,47.27,100033,35.2613897327089,35.2837306343347,35.1720261262057,35.2018139950401,134327.165942819,0.0,1.0
2020-12-22,47.26,47.3472,47.23,47.32,89075,35.1943670278315,35.2593045818905,35.1720261262057,35.2390488310831,119612.450954751,0.0,1.0
2020-12-23,47.44,47.61,47.343,47.35,80776,35.3284124375863,35.4550108801324,35.2561768556629,35.2613897327089,108468.317017356,0.0,1.0
2020-12-24,47.37,47.3999,47.29,47.29,53972,35.3840412826345,35.4063757313225,35.3242835603923,35.3242835603923,72254.4273441919,0.1447,1.0
2020-12-28,47.38,47.426,47.33,47.33,91669,35.3915109979148,35.425871688204,35.3541624215134,35.3541624215134,122720.875643199,0.0,1.0
2020-12-29,47.43,47.48,47.33,47.47,104466,35.4288595743161,35.4662081507174,35.3541624215134,35.4587384354372,139852.720057407,0.0,1.0
2020-12-30,47.51,47.62,47.44,47.44,710574,35.4886172965583,35.5707841646412,35.4363292895964,35.4363292895964,951273.205656113,0.0,1.0
2020-12-31,47.59,47.66,47.43,47.5,894495,35.5483750188004,35.6006630257623,35.4288595743161,35.481147581278,1197495.44184471,0.0,1.0
2021-01-04,47.54,47.83,47.41,47.83,463095,35.5110264423991,35.7276481855269,35.4139201437556,35.7276481855269,619963.38899723,0.0,1.0
2021-01-05,47.65,47.68,47.5189,47.52,127628,35.593193310482,35.6156024563228,35.4952653431577,35.4960870118385,170860.595365829,0.0,1.0
2021-01-06,47.76,47.8194,47.6101,47.68,339612,35.675360178565,35.7197302873298,35.5633891465137,35.6156024563228,454651.867249976,0.0,1.0
2021-01-07,47.82,47.85,47.7652,47.8,268894,35.7201784702466,35.7425876160874,35.6792444305107,35.7052390396861,359978.914738923,0.0,1.0
2021-01-08,47.97,47.98,47.84,47.89,223606,35.8322241994506,35.8396939147309,35.7351179008071,35.7724664772085,299350.097841944,0.0,1.0
2021-01-11,47.9,48.03,47.9,47.93,174380,35.7799361924887,35.8770424911323,35.7799361924887,35.8023453383296,233449.326322541,0.0,1.0
2021-01-12,48.03,48.03,47.9264,47.94,213819,35.8770424911323,35.8770424911323,35.7996562408287,35.8098150536098,286247.858154372,0.0,1.0
2021-01-13,48.13,48.13,48.02,48.03,178990,35.9517396439349,35.9517396439349,35.869572775852,35.8770424911323,239620.91362812,0.0,1.0
2021-01-14,48.1,48.18,48.05,48.08,325099,35.9293304980941,35.9890882203363,35.8919819216928,35.9143910675336,435222.746519852,0.0,1.0
2021-01-15,48.19,48.23,48.11,48.15,274589,35.9965579356166,36.0264367967376,35.9368002133744,35.9666790744955,367603.033980847,0.0,1.0
2021-01-19,48.05,48.3,48.05,48.29,628712,35.8919819216928,36.0787248036995,35.8919819216928,36.0712550884192,841681.344482723,0.0,1.0
2021-01-20,48.25,48.29,48.09,48.09,1111825,36.0413762272982,36.0712550884192,35.9218607828139,35.9218607828139,1488443.61302075,0.0,1.0
2021-01-21,47.99,48.14,47.945,47.99,561328,35.9487517578228,36.0611150160782,35.9150427803462,35.9487517578228,749348.15265562,0.136,1.0
2021-01-22,48.04,48.11,47.9909,48.02,201712,35.9862061772413,36.0386423644271,35.9494259373724,35.9712244094739,269276.634282399,0.0,1.0
2021-01-25,48.01,48.07,47.95,48.0,249940,35.9637335255902,36.0086788288923,35.9187882222881,35.9562426417065,333658.889766314,0.0,1.0
2021-01-26,48.0,48.1031,47.95,47.95,395165,35.9562426417065,36.0334736545474,35.9187882222881,35.9187882222881,527527.867386195,0.0,1.0
2021-01-27,47.9,48.04,47.82,48.04,245084,35.8813338028696,35.9862061772413,35.8214067318001,35.9862061772413,327176.343680433,0.0,1.0
2021-01-28,47.93,48.03,47.88,48.03,287571,35.9038064545207,35.9787152933576,35.8663520351023,35.9787152933576,383894.61706405,0.0,1.0
2021-01-29,47.91,47.95,47.8001,47.93,454915,35.8888246867533,35.9187882222881,35.8064998728716,35.9038064545207,607291.485308646,0.0,1.0
2021-02-01,47.91,48.0,47.76,47.97,324511,35.8888246867533,35.9562426417065,35.776461428498,35.9337699900555,433207.889801378,0.0,1.0
2021-02-02,47.91,47.95,47.83,47.83,373851,35.8888246867533,35.9187882222881,35.8288976156838,35.8288976156838,499074.616300017,0.0,1.0
2021-02-03,47.89,47.98,47.87,47.9,233689,35.8738429189859,35.9412608739391,35.8588611512186,35.8813338028696,311964.520647357,0.0,1.0
2021-02-04,48.04,48.1324,47.89,48.1324,641923,35.9862061772413,36.0554219443266,35.8738429189859,36.0554219443266,856938.927324404,0.0,1.0
2021-02-05,48.07,48.2,48.0,48.03,262067,36.0086788288923,36.1060603193803,35.9562426417065,35.9787152933576,349847.900553688,0.0,1.0
2021-02-08,48.1,48.13,48.05,48.1,349405,36.0311514805434,36.0536241321945,35.993697061125,36.0311514805434,466440.28318316,0.0,1.0
2021-02-09,48.07,48.13,48.04,48.06,405802,36.0086788288923,36.0536241321945,35.9862061772413,36.0011879450087,541727.793810314,0.0,1.0
2021-02-10,48.15,48.16,48.08,48.1,461712,36.0686058999619,36.0760967838455,36.016169712776,36.0311514805434,616365.180890551,0.0,1.0
2021-02-11,48.12,48.2527,48.08,48.17,321477,36.0461332483108,36.1455372774473,36.016169712776,36.0835876677292,429157.63345365,0.0,1.0
2021-02-12,48.11,48.165,48.0118,48.0118,616181,36.0386423644271,36.0798422257874,35.9650818846893,35.9650818846893,822574.4912983,0.0,1.0
2021-02-16,48.15,48.2394,48.09,48.17,291412,36.0686058999619,36.135574401882,36.0236605966597,36.0835876677292,389022.182862211,0.0,1.0
2021-02-17,48.21,48.22,48.13,48.18,338589,36.113551203264,36.1210420871477,36.0536241321945,36.0910785516129,452001.399644261,0.0,1.0
2021-02-18,48.16,48.19,48.117,48.19,292211,36.0760967838455,36.0985694354966,36.0438859831457,36.0985694354966,390088.812665058,0.0,1.0
2021-02-19,48.19,48.29,48.1334,48.25,288953,36.0985694354966,36.1734782743335,36.0561710327149,36.1435147387987,385739.526184868,0.0,1.0
2021-02-22,48.18,48.23,48.18,48.19,354335,36.0910785516129,36.1285329710314,36.0910785516129,36.0985694354966,473021.61600923,0.0,1.0
2021-02-23,48.12,48.2,47.94,47.94,440310,36.1285329710314,36.1885970324961,35.9933888327357,35.9933888327357,586453.848457914,0.11,1.0
2021-02-24,48.14,48.15,48.01,48.01,404719,36.1435489863975,36.1510569940806,36.0459448865174,36.0459448865174,539049.794676567,0.0,1.0
2021-02-25,48.04,48.23,47.975,48.23,299868,36.0684689095666,36.2111210555454,36.0196668596266,36.2111210555454,399397.566781082,0.0,1.0
2021-02-26,47.89,48.2,47.82,48.2,737689,35.9558487943203,36.1885970324961,35.9032927405387,36.1885970324961,982536.288103996,0.0,1.0
2021-03-01,48.09,48.1432,47.92,47.98,244187,36.1060089479821,36.1459515488561,35.9783728173696,36.0234208634681,325235.415714821,0.0,1.0
2021-03-02,48.06,48.139,47.91,47.91,485601,36.0834849249328,36.1427981856292,35.9708648096865,35.9708648096865,646777.441495792,0.0,1.0
2021-03-03,47.95,48.0931,47.94,47.94,309704,36.0008968404188,36.1083364303639,35.9933888327357,35.9933888327357,412498.245969454,0.0,1.0
2021-03-04,47.94,48.11,47.88,48.05,511782,35.9933888327357,36.1210249633483,35.9483407866372,36.0759769172497,681648.210287045,0.0,1.0
2021-03-05,48.05,48.169,47.96,48.09,514807,36.0759769172497,36.1653222086785,36.0084048481019,36.1060089479821,685677.241859313,0.0,1.0
2021-03-08,47.98,48.1017,47.9602,48.1,388877,36.0234208634681,36.1147933169713,36.0085550082556,36.1135169556652,517949.656439255,0.0,1.0
2021-03-09,48.04,48.1,48.0,48.1,207941,36.0684689095666,36.1135169556652,36.0384368788343,36.1135169556652,276958.960055841,0.0,1.0
2021-03-10,48.09,48.13,48.02,48.02,1902726,36.1060089479821,36.1360409787145,36.0534528942005,36.0534528942005,2534262.19086765,0.0,1.0
2021-03-11,48.08,48.21,48.03,48.21,1058903,36.098500940299,36.1961050401792,36.0609609018836,36.1961050401792,1410364.83271702,0.0,1.0
2021-03-12,48.01,48.09,48.01,48.01,446429,36.0459448865174,36.1060089479821,36.0459448865174,36.0459448865174,594603.813479635,0.0,1.0
2021-03-15,48.06,48.09,48.025,48.09,540274,36.0834849249328,36.1060089479821,36.057206898042,36.1060089479821,719597.026008384,0.0,1.0
2021-03-16,47.97,48.07,47.935,48.04,294421,36.015912855785,36.0909929326159,35.9896348288942,36.0684689095666,392142.646128472,0.0,1.0
2021-03-17,47.98,48.05,47.9,47.96,516838,36.0234208634681,36.0759769172497,35.9633568020034,36.0084048481019,688382.353635601,0.0,1.0
2021-03-18,47.99,48.1797,47.89,47.89,450274,36.0309288711512,36.1733557768994,35.9558487943203,35.9558487943203,599725.012288022,0.0,1.0
2021-03-19,47.99,48.0222,47.9004,47.9617,327769,36.0309288711512,36.0551046558907,35.9636571223107,36.009681209408,436559.222945657,0.0,1.0
2021-03-22,47.97,48.1974,47.97,47.98,393830,36.015912855785,36.1866449504985,36.015912855785,36.0234208634681,524546.612927666,0.0,1.0
2021-03-23,47.95,48.0699,47.91,48.05,247817,36.0008968404188,36.0909178525391,35.9708648096865,36.0759769172497,330070.253601542,0.0,1.0
2021-03-24,47.99,48.0399,47.9,47.96,483863,36.0309288711512,36.0683938294898,35.9633568020034,36.0084048481019,644462.579719724,0.0,1.0
2021-03-25,47.92,47.92,47.77,47.82,316111,36.0677181087983,36.0677181087983,35.9548183233993,35.992451585199,419988.840832845,0.119,1.0
2021-03-26,47.92,47.95,47.8201,47.84,271780,36.0677181087983,36.0902980658781,35.9925268517226,36.0075048899189,361090.146061195,0.0,1.0
2021-03-29,47.89,48.1449,47.825,47.9,407307,36.0451381517185,36.2369925203732,35.996214911379,36.0526648040785,541152.932966912,0.0,1.0
2021-03-30,47.69,48.0,47.62,47.91,1896305,35.8946051045199,36.1279313276778,35.8419185380003,36.0601914564384,2519453.41609601,0.0,1.0
2021-03-31,47.89,47.9495,47.6,47.6,672596,36.0451381517185,36.0899217332601,35.8268652332805,35.8268652332805,893619.059092559,0.0,1.0
2021-04-01,47.93,47.97,47.81,47.81,614065,36.0752447611583,36.105351370598,35.9849249328391,35.9849249328391,815854.075138228,0.0,1.0
2021-04-05,47.93,48.0,47.85,47.85,509356,36.0752447611583,36.1279313276778,36.0150315422788,36.0150315422788,676736.450206586,0.0,1.0
2021-04-06,47.98,48.04,47.858,47.98,693170,36.1128780229579,36.1580379371175,36.0210528641667,36.1128780229579,920953.920616818,0.0,1.0
2021-04-07,48.07,48.1454,47.95,47.98,836606,36.1806178941973,36.2373688529912,36.0902980658781,36.1128780229579,1111524.69915252,0.0,1.0
2021-04-08,48.05,48.12,48.025,48.09,684266,36.1655645894775,36.218251155997,36.1467479585776,36.1956711989172,909123.960132127,0.0,1.0
2021-04-09,48.04,48.14,48.0,48.14,338332,36.1580379371175,36.2333044607169,36.1279313276778,36.2333044607169,449511.926179911,0.0,1.0
2021-04-12,48.09,48.1,48.02,48.1,326272,36.1956711989172,36.2031978512771,36.1429846323977,36.2031978512771,433488.866493775,0.0,1.0
2021-04-13,48.06,48.1072,48.05,48.06,681415,36.1730912418374,36.2086170409763,36.1655645894775,36.1730912418374,905336.087564535,0.0,1.0
2021-04-14,47.98,48.08,47.98,48.06,396858,36.1128780229579,36.1881445465573,36.1128780229579,36.1730912418374,527270.26707467,0.0,1.0
2021-04-15,48.01,48.13,47.98,48.03,431260,36.1354579800377,36.2257778083569,36.1128780229579,36.1505112847576,572977.1741495,0.0,1.0
2021-04-16,47.83,48.16,47.82,48.16,582606,35.9999782375589,36.2483577654367,35.992451585199,36.2483577654367,774057.272927106,0.0,1.0
2021-04-19,47.92,47.97,47.83,47.86,495755,36.0677181087983,36.105351370598,35.9999782375589,36.0225581946387,658665.999560556,0.0,1.0
2021-04-20,47.9,47.97,47.8615,47.91,429567,36.0526648040785,36.105351370598,36.0236871924927,36.0601914564384,570727.834178634,0.0,1.0
2021-04-21,47.95,48.1118,47.84,47.84,640914,36.1723385766014,36.2943966450413,36.089357195091,36.089357195091,849594.676742281,0.109,1.0
2021-04-22,47.83,47.91,47.7586,47.91,700926,36.0818134331355,36.1421635287794,36.0279509727732,36.1421635287794,929146.497642834,0.0,1.0
2021-04-23,47.84,47.9209,47.82,47.86,356687,36.089357195091,36.1503862293109,36.07426967118,36.1044447190019,472823.774271078,0.0,1.0
2021-04-26,47.82,47.9225,47.82,47.87,374299,36.07426967118,36.1515932312238,36.07426967118,36.1119884809574,496170.216144379,0.0,1.0
2021-04-27,47.83,47.91,47.82,47.9,267216,36.0818134331355,36.1421635287794,36.07426967118,36.1346197668239,354221.145333641,0.0,1.0
2021-04-28,47.87,48.3,47.78,47.86,1185909,36.1119884809574,36.4363702450437,36.044094623358,36.1044447190019,1572039.26501959,0.0,1.0
2021-04-29,47.92,48.01,47.85,47.99,263815,36.1497072907349,36.2176011483344,36.0969009570464,36.2025136244234,349712.784624403,0.0,1.0
2021-04-30,47.88,47.95,47.821,47.95,319989,36.1195322429129,36.1723385766014,36.0750240473755,36.1723385766014,424176.958244142,0.0,1.0
2021-05-03,47.88,48.01,47.83,47.84,610625,36.1195322429129,36.2176011483344,36.0818134331355,36.089357195091,809443.621898969,0.0,1.0
2021-05-04,47.84,47.88,47.8108,47.83,510328,36.089357195091,36.1195322429129,36.0673294101809,36.0818134331355,676490.062929713,0.0,1.0
2021-05-05,47.88,47.8928,47.77,47.89,1003096,36.1195322429129,36.129188258216,36.0365508614025,36.1270760048684,1329702.61511135,0.0,1.0
2021-05-06,47.85,47.94,47.75,47.86,658599,36.0969009570464,36.1647948146459,36.0214633374915,36.1044447190019,873037.887310607,0.0,1.0
2021-05-07,47.89,48.17,47.89,47.89,425750,36.1270760048684,36.3383013396223,36.1270760048684,36.1270760048684,564373.587755965,0.0,1.0
2021-05-10,47.91,47.95,47.87,47.87,1152636,36.1421635287794,36.1723385766014,36.1119884809574,36.1119884809574,1527932.62406737,0.0,1.0
2021-05-11,47.93,47.93,47.8081,47.8081,345008,36.1572510526904,36.1572510526904,36.0652925944529,36.0652925944529,457342.108665907,0.0,1.0
2021-05-12,47.79,47.9,47.78,47.9,658312,36.0516383853135,36.1346197668239,36.044094623358,36.1346197668239,872657.440523321,0.0,1.0
2021-05-13,47.95,47.98,47.87,47.95,558669,36.1723385766014,36.1949698624679,36.1119884809574,36.1723385766014,740570.823013592,0.0,1.0
2021-05-14,47.97,48.07,47.96,47.98,684127,36.1874261005124,36.2628637200674,36.1798823385569,36.1949698624679,906877.76740041,0.0,1.0
2021-05-17,47.965,48.02,47.93,47.96,1246376,36.1836542195346,36.2251449102899,36.1572510526904,36.1798823385569,1652194.23326583,0.0,1.0
2021-05-18,47.97,47.99,47.95,47.99,678894,36.1874261005124,36.2025136244234,36.1723385766014,36.2025136244234,899940.910125655,0.0,1.0
2021-05-19,47.98,47.98,47.89,47.92,203564,36.1949698624679,36.1949698624679,36.1270760048684,36.1497072907349,269844.14566754,0.0,1.0
2021-05-20,48.0,48.03,47.97,48.03,451084,36.2100573863789,36.2326886722454,36.1874261005124,36.2326886722454,597956.301724747,0.0,1.0
2021-05-21,47.97,47.99,47.9,47.9,292293,36.2779512439783,36.2930765102881,36.2250128118942,36.2250128118942,386496.335355414,0.12,1.0
2021-05-24,47.93,48.05,47.93,48.05,366482,36.2477007113588,36.3384523092174,36.2477007113588,36.3384523092174,484595.765118298,0.0,1.0
2021-05-25,47.9,47.99,47.89,47.98,223545,36.2250128118942,36.2930765102881,36.2174501787393,36.2855138771332,295591.489659437,0.0,1.0
2021-05-26,47.97,48.0,47.91,47.96,766639,36.2779512439783,36.300639143443,36.232575445049,36.2703886108235,1013719.67183798,0.0,1.0
2021-05-27,47.98,48.04,47.9301,47.99,395435,36.2855138771332,36.3308896760625,36.2477763376904,36.2930765102881,522880.049714732,0.0,1.0
2021-05-28,47.99,48.0,47.9271,47.97,337280,36.2930765102881,36.300639143443,36.2455075477439,36.2779512439783,445982.230120714,0.0,1.0
2021-06-01,48.02,48.0997,47.9417,47.99,538546,36.3157644097528,36.3760385959972,36.25654899215,36.2930765102881,712114.403767167,0.0,1.0
2021-06-02,48.06,48.07,48.02,48.04,367583,36.3460149423723,36.3535775755272,36.3157644097528,36.3308896760625,486051.607253506,0.0,1.0
2021-06-03,48.08,48.1,47.98,48.04,250002,36.3611402086821,36.3762654749918,36.2855138771332,36.3308896760625,330575.336499759,0.0,1.0
2021-06-04,48.04,48.12,48.01,48.1,499440,36.3308896760625,36.3913907413016,36.3082017765979,36.3762654749918,660404.901006552,0.0,1.0
2021-06-07,48.13,48.13,48.02,48.02,334156,36.3989533744565,36.3989533744565,36.3157644097528,36.3157644097528,441851.393762504,0.0,1.0
2021-06-08,48.13,48.1768,48.0701,48.12,463870,36.3989533744565,36.4343464976213,36.3536532018587,36.3913907413016,613371.018400426,0.0,1.0
2021-06-09,48.1,48.17,48.09,48.14,591082,36.3762654749918,36.429203907076,36.3687028418369,36.4065160076114,781582.271537631,0.0,1.0
2021-06-10,48.12,48.1638,48.11,48.12,606195,36.3913907413016,36.42451507452,36.3838281081467,36.3913907413016,801566.051909471,0.0,1.0
2021-06-11,48.14,48.14,48.05,48.12,242723,36.4065160076114,36.4065160076114,36.3384523092174,36.3913907413016,320950.382001868,0.0,1.0
2021-06-14,48.2,48.31,48.12,48.17,353215,36.4518918065407,36.5350807712444,36.3913907413016,36.429203907076,467052.933503582,0.0,1.0
2021-06-15,48.13,48.19,48.12,48.19,383940,36.3989533744565,36.4443291733858,36.3913907413016,36.4443291733858,507680.317340331,0.0,1.0
2021-06-16,48.18,48.2945,48.12,48.17,476135,36.4367665402309,36.5233586898543,36.3913907413016,36.429203907076,629588.914665934,0.0,1.0
2021-06-17,48.13,48.25,48.105,48.16,410590,36.3989533744565,36.4897049723151,36.3800467915693,36.4216412739211,542919.366298814,0.0,1.0
2021-06-18,48.11,48.13,48.0079,48.06,186222,36.3838281081467,36.3989533744565,36.3066136236354,36.3460149423723,246239.631337582,0.0,1.0
2021-06-21,48.09,48.19,48.06,48.06,463033,36.3687028418369,36.4443291733858,36.3460149423723,36.3460149423723,612264.261027885,0.0,1.0
2021-06-22,48.13,48.14,48.06,48.06,383212,36.3989533744565,36.4065160076114,36.3460149423723,36.3460149423723,506717.689661466,0.0,1.0
2021-06-23,48.06,48.16,48.05,48.08,507644,36.3460149423723,36.4216412739211,36.3384523092174,36.3611402086821,671252.974464539,0.0,1.0
2021-06-24,47.97,48.065,47.95,47.99,383318,36.3838281081467,36.4558828021278,36.3686586988875,36.3989975174059,505382.897185654,0.14,1.0
2021-06-25,47.96,48.0,47.9,47.97,264277,36.3762434035171,36.4065822220355,36.3307351757396,36.3838281081467,348434.135416372,0.0,1.0
2021-06-28,48.01,48.05,47.97,47.98,251217,36.4141669266651,36.4445057451834,36.3838281081467,36.3914128127763,331215.271086378,0.0,1.0
2021-06-29,48.01,48.04,47.9,47.99,1503892,36.4141669266651,36.4369210405539,36.3307351757396,36.3989975174059,1982795.73621465,0.0,1.0
2021-06-30,48.01,48.04,47.9924,48.01,1224450,36.4141669266651,36.4369210405539,36.400817846517,36.4141669266651,1614367.41415476,0.0,1.0
2021-07-01,48.04,48.1481,47.98,47.98,468071,36.4369210405539,36.5189116975997,36.3914128127763,36.3914128127763,617124.888652726,0.0,1.0
2021-07-02,48.09,48.195,48.051,48.06,357986,36.4748445637018,36.5544839623125,36.4452642156464,36.452090449813,471984.101534244,0.0,1.0
2021-07-06,48.04,48.1299,48.02,48.1,437241,36.4369210405539,36.5051075351739,36.4217516312947,36.4824292683314,576477.293913544,0.0,1.0
2021-07-07,47.87,48.11,47.86,48.07,804495,36.3079810618508,36.490013972961,36.3003963572212,36.4596751544426,1060680.72428473,0.0,1.0
2021-07-08,47.96,48.0,47.81,47.88,367312,36.3762434035171,36.4065822220355,36.2624728340733,36.3155657664804,484279.900059629,0.0,1.0
2021-07-09,48.01,48.05,47.9823,48.02,332328,36.4141669266651,36.4445057451834,36.3931572948411,36.4217516312947,438155.493496037,0.0,1.0
2021-07-12,48.04,48.0796,47.99,48.02,365872,36.4369210405539,36.466956470887,36.3989975174059,36.4217516312947,482381.342277454,0.0,1.0
2021-07-13,48.02,48.07,47.98,48.05,328737,36.4217516312947,36.4596751544426,36.3914128127763,36.4445057451834,433420.96502674,0.0,1.0
2021-07-14,48.0,48.08,47.97,48.08,351932,36.4065822220355,36.4672598590722,36.3838281081467,36.4672598590722,464002.248191688,0.0,1.0
2021-07-15,48.01,48.042,47.97,47.98,408556,36.4141669266651,36.4384379814798,36.3838281081467,36.3914128127763,538657.75920406,0.0,1.0
2021-07-16,48.07,48.08,47.99,48.03,252570,36.4596751544426,36.4672598590722,36.3989975174059,36.4293363359243,332999.124335879,0.0,1.0
2021-07-19,48.01,48.089,47.92,47.99,370223,36.4141669266651,36.4740860932388,36.3459045849988,36.3989975174059,488117.887354009,0.0,1.0
2021-07-20,47.99,48.01,47.95,47.96,470433,36.3989975174059,36.4141669266651,36.3686586988875,36.3762434035171,620239.050792654,0.0,1.0
2021-07-21,47.84,47.9414,47.69,47.69,738430,36.3876204604615,36.4647463951331,36.2735288411248,36.2735288411248,970838.179385362,0.135,1.0
2021-07-22,47.87,47.89,47.82,47.85,620436,36.4104387843289,36.4256510002404,36.3724082445499,36.3952265684173,815707.591329084,0.0,1.0
2021-07-23,47.92,47.97,47.89,47.89,485144,36.4484693241078,36.4864998638867,36.4256510002404,36.4256510002404,637834.754411023,0.0,1.0
2021-07-26,47.89,47.9488,47.86,47.9,482607,36.4256510002404,36.4703749150204,36.4028326763731,36.4332571081962,634499.277167276,0.0,1.0
2021-07-27,47.81,47.9,47.75,47.9,489443,36.3648021365942,36.4332571081962,36.3191654888595,36.4332571081962,643486.790938761,0.0,1.0
2021-07-28,47.81,47.8899,47.781,47.81,571654,36.3648021365942,36.4255749391609,36.3427444235224,36.3648021365942,751572.293376974,0.0,1.0
2021-07-29,47.81,47.87,47.81,47.81,293835,36.3648021365942,36.4104387843289,36.3648021365942,36.3648021365942,386314.527361697,0.0,1.0
2021-07-30,47.81,47.87,47.7502,47.78,548272,36.3648021365942,36.4104387843289,36.3193176110186,36.3419838127268,720831.209847881,0.0,1.0
2021-08-02,47.78,47.85,47.77,47.79,697051,36.3419838127268,36.3952265684173,36.334377704771,36.3495899206826,916435.848731425,0.0,1.0
2021-08-03,47.79,47.82,47.74,47.78,503134,36.3495899206826,36.3724082445499,36.3115593809037,36.3419838127268,661486.798405908,0.0,1.0
2021-08-04,47.82,47.839,47.74,47.78,496327,36.3724082445499,36.3868598496659,36.3115593809037,36.3419838127268,652537.411887111,0.0,1.0
2021-08-05,47.73,47.85,47.73,47.85,364686,36.3039532729479,36.3952265684173,36.3039532729479,36.3952265684173,479464.664609144,0.0,1.0
2021-08-06,47.79,47.82,47.76,47.76,264970,36.3495899206826,36.3724082445499,36.3267715968153,36.3267715968153,348364.763608926,0.0,1.0
2021-08-09,47.8,47.875,47.75,47.83,271403,36.3571960286384,36.4142418383068,36.3191654888595,36.3800143525057,356822.440041338,0.0,1.0
2021-08-10,47.8,47.85,47.7761,47.84,215723,36.3571960286384,36.3952265684173,36.3390174306241,36.3876204604615,283618.114880961,0.0,1.0
2021-08-11,47.78,47.875,47.77,47.83,411838,36.3419838127268,36.4142418383068,36.334377704771,36.3800143525057,541456.948013636,0.0,1.0
2021-08-12,47.83,47.86,47.7705,47.8,205668,36.3800143525057,36.4028326763731,36.3347580101688,36.3571960286384,270398.476061142,0.0,1.0
2021-08-13,47.88,47.94,47.83,47.86,249510,36.4180448922846,36.4636815400193,36.3800143525057,36.4028326763731,328038.993727831,0.0,1.0
2021-08-16,47.9,47.9245,47.83,47.89,353940,36.4332571081962,36.4518920726879,36.3800143525057,36.4256510002404,465336.545389075,0.0,1.0
2021-08-17,47.88,47.9287,47.84,47.88,340413,36.4180448922846,36.4550866380293,36.3876204604615,36.4180448922846,447552.154109543,0.0,1.0
2021-08-18,47.84,47.92,47.78,47.88,416630,36.3876204604615,36.4484693241078,36.3419838127268,36.4180448922846,547757.147837064,0.0,1.0
2021-08-19,47.87,47.88,47.81,47.83,318114,36.4104387843289,36.4180448922846,36.3648021365942,36.3800143525057,418234.926258406,0.0,1.0
2021-08-20,47.86,48.06,47.81,47.87,402452,36.4028326763731,36.5549548354887,36.3648021365942,36.4104387843289,529116.865471334,0.0,1.0
2021-08-23,47.86,47.92,47.83,47.88,362751,36.4028326763731,36.4484693241078,36.3800143525057,36.4180448922846,476920.656541878,0.0,1.0
2021-08-24,47.84,47.9,47.7511,47.9,597048,36.4864998638867,36.5322605242511,36.4186978187801,36.5322605242511,782831.36027171,0.13,1.0
2021-08-25,47.88,47.92,47.79,47.83,565905,36.5170069707963,36.5475140777059,36.4483659802497,36.4788730871593,741997.596398551,0.0,1.0
2021-08-26,47.83,47.8874,47.81,47.85,319815,36.4788730871593,36.5226507855746,36.4636195337045,36.4941266406141,419331.798256249,0.0,1.0
2021-08-27,47.88,47.93,47.84,47.88,476569,36.5170069707963,36.5551408544333,36.4864998638867,36.5170069707963,624862.923137384,0.0,1.0
2021-08-30,47.9,47.9232,47.87,47.91,333162,36.5322605242511,36.5499546462587,36.5093801940689,36.5398873009785,436831.982773317,0.0,1.0
2021-08-31,47.91,47.97,47.88,47.97,245357,36.5398873009785,36.5856479613429,36.5170069707963,36.5856479613429,321704.710613194,0.0,1.0
2021-09-01,47.92,47.9583,47.89,47.92,343816,36.5475140777059,36.5767246325718,36.5246337475237,36.5475140777059,450801.186777576,0.0,1.0
2021-09-02,47.96,47.9973,47.895,47.94,350285,36.5780211846155,36.6064690618087,36.5284471358874,36.5627676311607,459283.144793678,0.0,1.0
2021-09-03,47.96,47.97,47.87,47.94,221027,36.5780211846155,36.5856479613429,36.5093801940689,36.5627676311607,289803.947198174,0.0,1.0
2021-09-07,47.91,47.9946,47.91,47.95,287469,36.5398873009785,36.6044098320923,36.5398873009785,36.5703944078881,376920.697005849,0.0,1.0
2021-09-08,47.96,48.0058,47.93,47.97,304232,36.5780211846155,36.612951822027,36.5551408544333,36.5856479613429,398899.837865939,0.0,1.0
2021-09-09,47.96,48.06,47.945,47.98,309375,36.5780211846155,36.6542889518895,36.5665810195244,36.5932747380703,405643.184608374,0.0,1.0
2021-09-10,47.97,48.0758,47.94,47.98,213018,36.5856479613429,36.6663392591188,36.5627676311607,36.5932747380703,279302.787552021,0.0,1.0
2021-09-13,47.98,48.03,47.96,47.97,239242,36.5932747380703,36.6314086217073,36.5780211846155,36.5856479613429,313686.906738025,0.0,1.0
2021-09-14,47.98,48.04,47.95,48.04,333680,36.5932747380703,36.6390353984347,36.5703944078881,36.6390353984347,437511.168776153,0.0,1.0
2021-09-15,47.96,48.03,47.96,47.99,453281,36.5780211846155,36.6314086217073,36.5780211846155,36.6009015147977,594328.398747373,0.0,1.0
2021-09-16,48.04,48.04,47.96,47.98,197740,36.6390353984347,36.6390353984347,36.5780211846155,36.5932747380703,259270.733978052,0.0,1.0
2021-09-17,48.04,48.11,48.02,48.03,218051,36.6390353984347,36.6924228355265,36.6237818449799,36.6314086217073,285901.905606596,0.0,1.0
2021-09-20,47.97,48.01,47.87,47.97,315564,36.5856479613429,36.6161550682525,36.5093801940689,36.5856479613429,413758.015055376,0.0,1.0
2021-09-21,48.0,48.0486,47.98,48.0,240382,36.6085282915251,36.6455944264203,36.5932747380703,36.6085282915251,315181.640412219,0.0,1.0
2021-09-22,48.06,48.12,47.98,48.12,203464,36.6542889518895,36.7000496122539,36.5932747380703,36.7000496122539,266775.87042637,0.0,1.0
2021-09-23,47.95,48.08,47.925,48.05,256630,36.6676358111625,36.7670475453742,36.6485181699679,36.7441063759407,335593.179865006,0.1275,1.0
2021-09-24,47.91,47.96,47.89,47.89,548849,36.6370475852512,36.6752828676403,36.6217534722955,36.6217534722955,717725.835544281,0.0,1.0
2021-09-27,47.98,48.01,47.92,47.92,393908,36.6905769805959,36.7135181500294,36.644694641729,36.644694641729,515110.619546682,0.0,1.0
2021-09-28,47.93,47.99,47.85,47.96,242464,36.6523416982068,36.6982240370738,36.5911652463842,36.6752828676403,317068.404951833,0.0,1.0
2021-09-29,47.95,48.03,47.86,47.86,408553,36.6676358111625,36.728812262985,36.598812302862,36.598812302862,534261.779267381,0.0,1.0
2021-09-30,47.85,48.0,47.83,47.99,564358,36.5911652463842,36.7058710935516,36.5758711334286,36.6982240370738,738006.841765404,0.0,1.0
2021-10-01,47.9,47.95,47.84,47.93,308601,36.6294005287733,36.6676358111625,36.5835181899064,36.6523416982068,403555.277635199,0.0,1.0
2021-10-04,47.94,48.02,47.8594,47.9,494301,36.6599887546846,36.7211652065072,36.5983534794734,36.6294005287733,646393.813663456,0.0,1.0
2021-10-05,47.91,48.01,47.89,47.99,611831,36.6370475852512,36.7135181500294,36.6217534722955,36.6982240370738,800086.937731312,0.0,1.0
2021-10-06,47.94,47.99,47.88,47.88,291818,36.6599887546846,36.6982240370738,36.6141064158177,36.6141064158177,381608.270903038,0.0,1.0
2021-10-07,47.92,48.02,47.87,47.99,692741,36.644694641729,36.7211652065072,36.6064593593399,36.6982240370738,905892.354802106,0.0,1.0
2021-10-08,48.0,48.04,47.83,47.83,411640,36.7058710935516,36.7364593194629,36.5758711334286,36.5758711334286,538298.626659514,0.0,1.0
2021-10-11,48.05,48.08,47.98,48.02,318329,36.7441063759407,36.7670475453742,36.6905769805959,36.7211652065072,416276.512306619,0.0,1.0
2021-10-12,48.01,48.0516,47.94,48.04,354340,36.7135181500294,36.7453299049771,36.6599887546846,36.7364593194629,463367.834444011,0.0,1.0
2021-10-13,47.94,48.0799,47.91,47.98,517018,36.6599887546846,36.7669710748094,36.6370475852512,36.6905769805959,676100.668929767,0.0,1.0
2021-10-14,48.01,48.03,47.98,47.98,596242,36.7135181500294,36.728812262985,36.6905769805959,36.6905769805959,779701.316093486,0.0,1.0
2021-10-15,48.03,48.05,47.9801,48.01,540792,36.728812262985,36.7441063759407,36.6906534511607,36.7135181500294,707189.755389303,0.0,1.0
2021-10-18,47.94,48.01,47.93,47.98,589583,36.6599887546846,36.7135181500294,36.6523416982068,36.6905769805959,770993.39034544,0.0,1.0
2021-10-19,47.98,48.0588,47.9473,47.97,474796,36.6905769805959,36.7508357856412,36.6655711059134,36.6829299241181,620887.267377882,0.0,1.0
2021-10-20,48.01,48.02,47.9601,47.97,489007,36.7135181500294,36.7211652065072,36.6753593382051,36.6829299241181,639470.888462952,0.0,1.0
2021-10-21,47.87,47.915,47.85,47.89,583635,36.7020475653127,36.7365491767695,36.6867135157763,36.717381614849,761227.487384244,0.125,1.0
2021-10-22,47.87,47.89,47.85,47.87,405861,36.7020475653127,36.717381614849,36.6867135157763,36.7020475653127,529359.187261313,0.0,1.0
2021-10-25,47.86,47.919,47.83,47.919,444414,36.6943805405445,36.7396159866768,36.6713794662399,36.7396159866768,579643.360282337,0.0,1.0
2021-10-26,47.86,47.96,47.84,47.96,585014,36.6943805405445,36.7710507882263,36.6790464910081,36.7710507882263,763026.099025258,0.0,1.0
2021-10-27,47.85,47.9,47.8,47.9,392523,36.6867135157763,36.7250486396172,36.6483783919353,36.7250486396172,511962.608531918,0.0,1.0
2021-10-28,47.86,47.91,47.83,47.91,467195,36.6943805405445,36.7327156643854,36.6713794662399,36.7327156643854,609356.320248926,0.0,1.0
2021-10-29,47.87,47.8899,47.8196,47.85,410174,36.7020475653127,36.7173049446013,36.663405760481,36.6867135157763,534984.576679508,0.0,1.0
2021-11-01,47.8,47.92,47.8,47.92,1236469,36.6483783919353,36.7403826891536,36.6483783919353,36.7403826891536,1612710.32425833,0.0,1.0
2021-11-02,47.88,47.94,47.82,47.82,698204,36.7097145900808,36.75571673869,36.6637124414717,36.6637124414717,910658.333721641,0.0,1.0
2021-11-03,47.95,47.988,47.78,47.85,385721,36.7633837634582,36.7925184575773,36.633044342399,36.6867135157763,503090.849008949,0.0,1.0
2021-11-04,47.96,47.98,47.92,47.93,575600,36.7710507882263,36.7863848377627,36.7403826891536,36.7480497139218,750747.54210829,0.0,1.0
2021-11-05,48.02,48.02,47.87,47.87,430497,36.8170529368355,36.8170529368355,36.7020475653127,36.7020475653127,561491.599435358,0.0,1.0
2021-11-08,47.99,48.08,47.79,48.08,360488,36.7940518625309,36.8630550854446,36.6407113671672,36.8630550854446,470179.777553046,0.0,1.0
2021-11-09,47.96,48.02,47.9352,47.98,401465,36.7710507882263,36.8170529368355,36.7520365668012,36.7863848377627,523625.542030064,0.0,1.0
2021-11-10,47.92,48.01,47.92,47.94,548683,36.7403826891536,36.8093859120673,36.7403826891536,36.75571673869,715640.051505564,0.0,1.0
2021-11-11,47.98,47.9999,47.92,47.96,278453,36.7863848377627,36.8016422170514,36.7403826891536,36.7710507882263,363182.601359763,0.0,1.0
2021-11-12,47.96,47.99,47.89,47.89,519263,36.7710507882263,36.7940518625309,36.717381614849,36.717381614849,677267.930781406,0.0,1.0
2021-11-15,47.96,48.02,47.95,48.02,282980,36.7710507882263,36.8170529368355,36.7633837634582,36.8170529368355,369087.108175476,0.0,1.0
2021-11-16,48.02,48.02,47.97,47.99,502343,36.8170529368355,36.8170529368355,36.7787178129945,36.7940518625309,655199.396360848,0.0,1.0
2021-11-17,47.93,48.0,47.92,47.99,643852,36.7480497139218,36.8017188872991,36.7403826891536,36.7940518625309,839767.731899767,0.0,1.0
2021-11-18,47.93,48.0371,47.9,47.97,484434,36.7480497139218,36.8301635491891,36.7250486396172,36.7787178129945,631840.922191951,0.0,1.0
2021-11-19,47.88,48.0056,47.875,47.96,303723,36.7097145900808,36.8060124211693,36.7058810776968,36.7710507882263,396141.931431126,0.0,1.0
2021-11-22,47.82,47.92,47.82,47.92,379221,36.6637124414717,36.7403826891536,36.6637124414717,36.7403826891536,494612.984131077,0.0,1.0
2021-11-23,47.66,48.0662,47.62,47.76,661145,36.6345777473526,36.9468095031431,36.6038311441236,36.7114442554251,860121.028753418,0.122,1.0
2021-11-24,47.74,47.75,47.6,47.61,354754,36.6960709538106,36.7037576046179,36.5884578425091,36.5961444933164,461519.599232226,0.0,1.0
2021-11-26,47.53,47.83,47.44,47.65,482380,36.5346512868584,36.7652508110759,36.4654714295931,36.6268910965454,627555.501213914,0.0,1.0
2021-11-29,47.58,47.62,47.569,47.61,429315,36.5730845408946,36.6038311441236,36.5646292250066,36.5961444933164,558520.23301889,0.0,1.0
2021-11-30,47.49,47.6378,47.41,47.55,486098,36.5039046836294,36.6175133825605,36.4424114771714,36.5500245884729,632392.45828824,0.0,1.0
2021-12-01,47.53,47.61,47.5,47.58,401259,36.5346512868584,36.5961444933164,36.5115913344366,36.5730845408946,522020.591362814,0.0,1.0
2021-12-02,47.61,47.64,47.55,47.55,314943,36.5961444933164,36.6192044457381,36.5500245884729,36.5500245884729,409727.211366171,0.0,1.0
2021-12-03,47.63,47.68,47.57,47.68,746670,36.6115177949309,36.6499510489671,36.5653978900874,36.6499510489671,971385.351986802,0.0,1.0
2021-12-06,47.67,47.71,47.57,47.57,546955,36.6422643981599,36.6730110013889,36.5653978900874,36.5653978900874,711564.781223219,0.0,1.0
2021-12-07,47.81,47.85,47.64,47.79,397769,36.7498775094614,36.7806241126904,36.6192044457381,36.7345042078469,517480.252419995,0.0,1.0
2021-12-08,47.81,47.8723,47.73,47.86,398620,36.7498775094614,36.7977653439905,36.6883843030034,36.7883107634976,518587.366586282,0.0,1.0
2021-12-09,47.82,47.879,47.77,47.77,457603,36.7575641602686,36.8029154000314,36.7191309062324,36.7191309062324,595321.696633341,0.0,1.0
2021-12-10,47.86,48.0,47.79,47.88,402580,36.7883107634976,36.8959238747991,36.7345042078469,36.8036840651121,523739.155186156,0.0,1.0
2021-12-13,47.84,47.88,47.8,47.8,316819,36.7729374618831,36.8036840651121,36.7421908586541,36.7421908586541,412167.806167526,0.0,1.0
2021-12-14,47.79,47.895,47.75,47.79,1116348,36.7345042078469,36.815214041323,36.7037576046179,36.7345042078469,1452320.42926562,0.0,1.0
2021-12-15,47.84,47.87,47.77,47.84,570056,36.7729374618831,36.7959974143048,36.7191309062324,36.7729374618831,741618.182345868,0.0,1.0
2021-12-16,47.86,47.88,47.8,47.86,548410,36.7883107634976,36.8036840651121,36.7421908586541,36.7883107634976,713457.673246659,0.0,1.0
2021-12-17,47.82,47.865,47.7837,47.85,655732,36.7575641602686,36.7921540889012,36.7296616178383,36.7806241126904,853078.95004354,0.0,1.0
2021-12-20,47.82,47.87,47.77,47.8,725676,36.7575641602686,36.7959974143048,36.7191309062324,36.7421908586541,944073.066667169,0.0,1.0
2021-12-21,47.95,47.98,47.78,47.83,826675,36.8574906207629,36.8805505731846,36.7268175570396,36.7652508110759,1075468.39414157,0.0,1.0
2021-12-22,47.92,47.94,47.9,47.92,440112,36.8344306683411,36.8498039699556,36.8190573667266,36.8344306683411,572566.662693848,0.0,1.0
2021-12-23,47.83,47.91,47.8,47.88,775395,36.8786289104828,36.9403117520642,36.8554978448898,36.9171806864712,1005654.05888661,0.1475,1.0
2021-12-27,47.81,47.92,47.64,47.69,592410,36.8632082000874,36.9480221072619,36.732132161727,36.7706839377153,768330.361976819,0.0,1.0
2021-12-28,47.86,47.9,47.8,47.9,400220,36.9017599760758,36.9326013968665,36.8554978448898,36.9326013968665,519068.174862616,0.0,1.0
2021-12-29,47.88,47.89,47.825,47.85,428032,36.9171806864712,36.9248910416688,36.874773732884,36.8940496208781,555139.146026673,0.0,1.0
2021-12-30,47.89,47.94,47.8208,47.87,984622,36.9248910416688,36.9634428176572,36.8715353837009,36.9094703312735,1277012.50429658,0.0,1.0
2021-12-31,47.92,47.95,47.6,47.6,396254,36.9480221072619,36.9711531728549,36.7012907409363,36.7012907409363,513924.442961398,0.0,1.0
2022-01-03,47.89,47.92,47.82,47.92,700320,36.9248910416688,36.9480221072619,36.8709185552851,36.9480221072619,908285.00379738,0.0,1.0
2022-01-04,47.89,48.005,47.87,47.9,1364012,36.9248910416688,37.0135601264421,36.9094703312735,36.9326013968665,1769065.06254237,0.0,1.0
2022-01-05,47.9,47.95,47.84,47.91,842785,36.9326013968665,36.9711531728549,36.8863392656805,36.9403117520642,1093055.99857976,0.0,1.0
2022-01-06,47.95,47.96,47.82,47.9,919758,36.9711531728549,36.9788635280526,36.8709185552851,36.9326013968665,1192886.67826518,0.0,1.0
2022-01-07,47.9,47.96,47.88,47.94,585036,36.9326013968665,36.9788635280526,36.9171806864712,36.9634428176572,758766.600242181,0.0,1.0
2022-01-10,47.98,48.0,47.88,47.931,710178,36.9942842384479,37.0097049488433,36.9171806864712,36.9565034979793,921070.40699511,0.0,1.0
2022-01-11,47.99,48.01,47.935,47.95,628807,37.0019945936456,37.017415304041,36.9595876400584,36.9711531728549,815535.709936627,0.0,1.0
2022-01-12,48.02,48.07,47.97,47.99,765189,37.0251256592386,37.063677435227,36.9865738832503,37.0019945936456,992417.314614338,0.0,1.0
2022-01-13,48.04,48.07,48.02,48.05,831469,37.040546369634,37.063677435227,37.0251256592386,37.0482567248317,1078379.63191456,0.0,1.0
2022-01-14,48.05,48.065,47.99,48.01,692517,37.0482567248317,37.0598222576282,37.0019945936456,37.017415304041,898164.84746223,0.0,1.0
2022-01-18,47.98,48.08,47.9501,48.07,806606,36.9942842384479,37.0713877904247,36.9712302764069,37.063677435227,1046133.38727009,0.0,1.0
2022-01-19,47.98,48.08,47.9,48.03,1484382,36.9942842384479,37.0713877904247,36.9326013968665,37.0328360144363,1925179.78996282,0.0,1.0
2022-01-20,48.08,48.13,48.02,48.02,1086614,37.0713877904247,37.1099395664131,37.0251256592386,37.0251256592386,1409291.75393575,0.0,1.0
2022-01-21,47.89,47.98,47.87,47.93,691290,37.0386187808346,37.1082257069209,37.0231505750376,37.0695551924285,893820.536232588,0.1475,1.0
2022-01-24,47.96,47.96,47.78,47.88,1082502,37.0927575011239,37.0927575011239,36.9535436489512,37.0308846779361,1399647.78618648,0.0,1.0
2022-01-25,47.8,47.89,47.78,47.81,1323037,36.9690118547482,37.0386187808346,36.9535436489512,36.9767459576467,1710653.47509085,0.0,1.0
2022-01-26,47.76,47.9,47.71,47.81,1035293,36.9380754431543,37.046352883733,36.8994049286619,36.9767459576467,1338607.73975878,0.0,1.0
2022-01-27,47.72,47.88,47.7,47.84,1031128,36.9071390315603,37.0308846779361,36.8916708257634,36.9999482663421,1333222.49979667,0.0,1.0
2022-01-28,47.675,47.79,47.65,47.74,1153555,36.8723355685172,36.9612777518497,36.853000311271,36.9226072373573,1491517.52328803,0.0,1.0
2022-01-31,47.76,47.8,47.62,47.67,883321,36.9380754431543,36.9690118547482,36.8297980025755,36.8684685170679,1142111.7763681,0.0,1.0
2022-02-01,47.84,47.84,47.72,47.79,780146,36.9999482663421,36.9999482663421,36.9071390315603,36.9612777518497,1008709.10335707,0.0,1.0
2022-02-02,47.84,47.89,47.77,47.82,841260,36.9999482663421,37.0386187808346,36.9458095460528,36.9844800605452,1087727.96411206,0.0,1.0
2022-02-03,47.79,47.8793,47.775,47.79,941639,36.9612777518497,37.0303432907332,36.949676597502,36.9612777518497,1217515.47963593,0.0,1.0
2022-02-04,47.85,47.9,47.77,47.87,1106534,37.0076823692406,37.046352883733,36.9458095460528,37.0231505750376,1430720.55611913,0.0,1.0
2022-02-07,47.82,47.93,47.8,47.93,1236493,36.9844800605452,37.0695551924285,36.9690118547482,37.0695551924285,1598754.26565963,0.0,1.0
2022-02-08,47.81,47.86,47.795,47.83,847806,36.9767459576467,37.0154164721391,36.965144803299,36.9922141634437,1096191.77702731,0.0,1.0
2022-02-09,47.86,47.87,47.79,47.81,922415,37.0154164721391,37.0231505750376,36.9612777518497,36.9767459576467,1192659.33244946,0.0,1.0
2022-02-10,47.78,47.8552,47.71,47.7692,1280528,36.9535436489512,37.0117041027478,36.8994049286619,36.9451908178209,1655690.41013301,0.0,1.0
2022-02-11,47.65,47.79,47.55,47.78,1276913,36.853000311271,36.9612777518497,36.7756592822861,36.9535436489512,1651016.30630034,0.0,1.0
2022-02-14,47.53,47.67,47.46,47.67,1381756,36.7601910764892,36.8684685170679,36.7060523561998,36.8684685170679,1786575.66124578,0.0,1.0
2022-02-15,47.58,47.62,47.48,47.49,865526,36.7988615909816,36.8297980025755,36.7215205619968,36.7292546648952,1119103.29014342,0.0,1.0
2022-02-16,47.64,47.65,47.51,47.59,597437,36.8452662083725,36.853000311271,36.7447228706922,36.8065956938801,772470.974128353,0.0,1.0
2022-02-17,47.52,47.61,47.47,47.61,900142,36.7524569735907,36.822063899677,36.7137864590983,36.822063899677,1163860.90515627,0.0,1.0
2022-02-18,47.39,47.4277,47.28,47.42,827514,36.7621246022138,36.7913698458834,36.6767936525146,36.7853966794045,1066747.06329782,0.1425,1.0
2022-02-22,47.34,47.4,47.28,47.38,1159857,36.723337806896,36.7698819612774,36.6767936525146,36.7543672431502,1495169.92896243,0.0,1.0
2022-02-23,47.31,47.43,47.31,47.4,1058516,36.7000657297053,36.793154038468,36.7000657297053,36.7698819612774,1364531.39699601,0.0,1.0
2022-02-24,47.23,47.26,47.1,47.19,1158271,36.6380068571968,36.6612789343875,36.5371611893705,36.6069774209426,1493125.41872769,0.0,1.0
2022-02-25,47.375,47.4,47.19,47.19,1006877,36.7504885636185,36.7698819612774,36.6069774209426,36.6069774209426,1297963.63910715,0.0,1.0
2022-02-28,47.36,47.43,47.22,47.34,683989,36.7388525250231,36.793154038468,36.6302494981333,36.723337806896,881729.199841949,0.0,1.0
2022-03-01,47.36,47.4,47.24,47.38,430070,36.7388525250231,36.7698819612774,36.6457642162604,36.7543672431502,554402.59562073,0.0,1.0
2022-03-02,47.4,47.45,47.339,47.38,739753,36.7698819612774,36.8086687565952,36.7225620709896,36.7543672431502,953614.489079036,0.0,1.0
2022-03-03,47.32,47.41,47.31,47.39,592899,36.7078230887689,36.7776393203409,36.7000657297053,36.7621246022138,764305.216687829,0.0,1.0
2022-03-04,47.27,47.41,47.2147,47.41,784975,36.6690362934511,36.7776393203409,36.6261380978296,36.7776393203409,1011910.1018378,0.0,1.0
2022-03-07,46.84,47.23,46.8,47.23,1049838,36.335469853718,36.6380068571968,36.3044404174637,36.6380068571968,1353344.60013783,0.0,1.0
2022-03-08,46.72,46.96,46.63,46.8,1164819,36.2423815449552,36.4285581624807,36.1725653133832,36.3044404174637,1501566.43576242,0.0,1.0
2022-03-09,46.91,46.94,46.7878,46.82,974252,36.3897713671629,36.4130434443536,36.2949764394062,36.3199551355908,1255906.80026202,0.0,1.0
2022-03-10,46.74,46.93,46.68,46.93,731895,36.2578962630824,36.40528608529,36.211352108701,36.40528608529,943484.752997961,0.0,1.0
2022-03-11,46.63,46.7699,46.51,46.7,887415,36.1725653133832,36.2810907666824,36.0794770046205,36.2268668268281,1143965.35306524,0.0,1.0
2022-03-14,46.56,46.63,46.38,46.38,412201,36.1182637999383,36.1725653133832,35.9786313367942,35.9786313367942,531367.694369428,0.0,1.0
2022-03-15,46.53,46.6,46.36,46.5,278451,36.0949917227476,36.1492932361925,35.9631166186671,36.0717196455569,358950.768835742,0.0,1.0
2022-03-16,46.72,47.2493,46.33,46.45,858223,36.2423815449552,36.6529785601895,35.9398445414764,36.0329328502391,1106333.98940035,0.0,1.0
2022-03-17,46.88,46.92,46.66,46.66,1512126,36.3664992899722,36.3975287262264,36.1958373905739,36.1958373905739,1949279.37151066,0.0,1.0
2022-03-18,46.92,46.995,46.71,46.71,553587,36.3975287262264,36.4557089192031,36.2346241858917,36.2346241858917,713628.176115268,0.0,1.0
2022-03-21,47.06,47.08,46.94,46.96,567610,36.5061317531163,36.5216464712434,36.4130434443536,36.4285581624807,731705.204502249,0.0,1.0
2022-03-22,47.11,47.15,47.07,47.07,660947,36.5449185484341,36.5759479846883,36.5138891121799,36.5138891121799,852025.792005335,0.0,1.0
2022-03-23,47.02,47.16,47.02,47.15,667494,36.475102316862,36.5837053437519,36.475102316862,36.5759479846883,860465.519941553,0.0,1.0
2022-03-24,47.15,47.18,47.03,47.18,845387,36.5759479846883,36.599220061879,36.4828596759256,36.599220061879,1089787.12094315,0.0,1.0
2022-03-25,46.98,47.04,46.9091,47.03,809613,36.5546152472635,36.6013005796355,36.4994487461773,36.5935196909069,1040514.81550876,0.1425,1.0
2022-03-28,47.05,47.06,46.92,46.92,701261,36.6090814683642,36.6168623570929,36.5079299148916,36.5079299148916,901260.799960581,0.0,1.0
2022-03-29,47.16,47.19,47.08,47.1,844611,36.6946712443795,36.7180139105655,36.6324241345502,36.6479859120075,1085494.25323169,0.0,1.0
2022-03-30,47.12,47.22,47.03,47.19,2099294,36.6635476894648,36.7413565767515,36.5935196909069,36.7180139105655,2698013.13603986,0.0,1.0
2022-03-31,47.05,47.21,47.02,47.12,1706616,36.6090814683642,36.7335756880228,36.5857388021782,36.6635476894648,2193343.27930047,0.0,1.0
2022-04-01,47.17,47.17,47.03,47.03,492181,36.7024521331082,36.7024521331082,36.5935196909069,36.5935196909069,632551.135433738,0.0,1.0
2022-04-04,47.35,47.35,47.1,47.15,727802,36.8425081302241,36.8425081302241,36.6479859120075,36.6868903556508,935371.299320668,0.0,1.0
2022-04-05,47.39,47.4159,47.16,47.16,1257488,36.8736316851388,36.893784186946,36.6946712443795,36.6946712443795,1616123.8694592,0.0,1.0
2022-04-06,47.31,47.36,47.1484,47.28,553612,36.8113845753095,36.8502890189528,36.6856454134543,36.7880419091235,711502.270891689,0.0,1.0
2022-04-07,47.39,47.39,47.18,47.3,1259360,36.8736316851388,36.8736316851388,36.7102330218368,36.8036036865808,1618529.76429369,0.0,1.0
2022-04-08,47.36,47.57,47.3001,47.57,784787,36.8502890189528,37.0136876822547,36.8036814954681,37.0136876822547,1008608.43454672,0.0,1.0
2022-04-11,47.17,47.39,47.1215,47.39,592223,36.7024521331082,36.8736316851388,36.6647148227741,36.8736316851388,761125.137053187,0.0,1.0
2022-04-12,47.36,47.38,47.17,47.28,867068,36.8502890189528,36.8658507964101,36.7024521331082,36.7880419091235,1114355.99484389,0.0,1.0
2022-04-13,47.45,47.45,47.291,47.37,603124,36.9203170175108,36.9203170175108,36.796600886725,36.8580699076814,775135.104783276,0.0,1.0
2022-04-14,47.4,47.44,47.3,47.4,856614,36.8814125738674,36.9125361287821,36.8036036865808,36.8814125738674,1100920.51161755,0.0,1.0
2022-04-18,47.29,47.44,47.28,47.43,1038545,36.7958227978521,36.9125361287821,36.7880419091235,36.9047552400534,1334738.27504319,0.0,1.0
2022-04-19,47.48,47.49,47.322,47.36,665595,36.9436596836967,36.9514405724254,36.8207216417839,36.8502890189528,855422.84848261,0.0,1.0
2022-04-20,47.4,47.45,47.3218,47.45,965360,36.8814125738674,36.9203170175108,36.8205660240093,36.9203170175108,1240680.89605717,0.0,1.0
2022-04-21,47.24,47.32,47.2003,47.32,953476,36.8677960185923,36.9302308975399,36.8368127099145,36.9302308975399,1221722.2374043,0.1425,1.0
2022-04-22,47.2,47.28,47.16,47.26,648613,36.8365785791184,36.8990134580661,36.8053611396446,36.8834047383292,831090.583894632,0.0,1.0
2022-04-25,47.23,47.23,47.08,47.2,883357,36.8599916587238,36.8599916587238,36.742926260697,36.8365785791184,1131876.30361619,0.0,1.0
2022-04-26,47.09,47.1953,47.04,47.19,908534,36.7507306205654,36.8329105299803,36.7117088212231,36.82877421925,1164136.47667889,0.0,1.0
2022-04-27,47.11,47.18,47.03,47.18,1081142,36.7663393403023,36.8209698593815,36.7039044613547,36.8209698593815,1385305.16047783,0.0,1.0
2022-04-28,47.12,47.2,47.0476,47.18,795836,36.7741437001708,36.8365785791184,36.7176401347232,36.8209698593815,1019732.57693627,0.0,1.0
2022-04-29,47.0,47.1299,46.92,47.06,902417,36.6804913817493,36.7818700164406,36.6180565028016,36.72731754096,1156298.55005441,0.0,1.0
2022-05-02,46.86,46.9612,46.72,46.93,1618510,36.5712303435909,36.6502104654597,36.4619693054325,36.6258608626701,2073853.62448687,0.0,1.0
2022-05-03,46.87,46.91,46.78,46.91,1310021,36.5790347034593,36.6102521429332,36.5087954646432,36.6102521429332,1678575.85001261,0.0,1.0
2022-05-04,46.93,46.93,46.7841,46.86,792312,36.6258608626701,36.6258608626701,36.5119952521893,36.5712303435909,1015217.15214885,0.0,1.0
2022-05-05,46.69,47.01,46.6,46.83,613330,36.4385562258271,36.6882957416178,36.368316987011,36.5478172639855,785881.238612384,0.0,1.0
2022-05-06,46.59,46.75,46.5125,46.75,746470,36.3605126271425,36.4853823850379,36.300028838162,36.4853823850379,956478.18986025,0.0,1.0
2022-05-09,46.08,46.56,46.035,46.56,948067,35.9624902738512,36.3370995475372,35.9273706544432,36.3370995475372,1214791.49600953,0.0,1.0
2022-05-10,46.0,46.2801,45.93,46.23,893818,35.9000553949036,36.1186555148191,35.8454248758244,36.0795556718781,1145280.34978567,0.0,1.0
2022-05-11,45.6,46.0462,45.52,46.02,684023,35.5878810001653,35.9361115374958,35.5254461212176,35.9156641146405,876462.658730794,0.0,1.0
2022-05-12,45.36,45.665,44.95,45.57,620246,35.4005763633223,35.6386093393102,35.0805976087155,35.5644679205599,794742.951957961,0.0,1.0
2022-05-13,45.62,45.75,45.33,45.33,583072,35.6034897199022,35.7049463981921,35.3771632837169,35.3771632837169,747110.602057945,0.0,1.0
2022-05-16,45.58,45.6652,45.46,45.46,500711,35.5722722804284,35.6387654265076,35.4786199620069,35.4786199620069,641578.564340314,0.0,1.0
2022-05-17,45.82,45.82,45.6,45.67,446107,35.7595769172713,35.7595769172713,35.5878810001653,35.6425115192445,571612.544166525,0.0,1.0
2022-05-18,45.4,45.7152,45.4,45.71,588064,35.4317938027961,35.6777872258499,35.4317938027961,35.6737289587183,753507.026728438,0.0,1.0
2022-05-19,45.35,45.56,45.32,45.51,751405,35.3927720034538,35.5566635606914,35.3693589238485,35.5176417613492,962801.57843174,0.0,1.0
2022-05-20,45.14,45.465,45.03,45.42,838062,35.2288804462162,35.4825221419411,35.1430324876632,35.447402522533,1073838.231611,0.0,1.0
2022-05-23,45.28,45.42,45.23,45.23,467724,35.3381414843746,35.447402522533,35.2991196850324,35.2991196850324,599311.164379272,0.0,1.0
2022-05-24,45.0,45.14,44.88,45.05,803524,35.2308315361833,35.3404385676292,35.1368826520869,35.2699769045569,1026333.42510987,0.1425,1.0
2022-05-25,45.0,45.0,44.8001,44.92,683125,35.2308315361833,35.2308315361833,35.0743283534259,35.1681989467857,872548.948168547,0.0,1.0
2022-05-26,45.18,45.279,44.92,44.92,789148,35.3717548623281,35.4492626917077,35.1681989467857,35.1681989467857,1007971.09950494,0.0,1.0
2022-05-27,45.39,45.57,45.18,45.18,782513,35.5361654094969,35.6770887356417,35.3717548623281,35.3717548623281,999496.278248071,0.0,1.0
2022-05-31,45.26,45.42,45.26,45.39,751132,35.4343874517257,35.5596526305211,35.4343874517257,35.5361654094969,959413.630793393,0.0,1.0
2022-06-01,45.5,45.52,45.36,45.45,624900,35.6222852199187,35.6379433672681,35.5126781884728,35.5831398515452,798178.719429862,0.0,1.0
2022-06-02,45.62,45.69,45.49,45.49,422982,35.7162341040152,35.7710376197382,35.614456146244,35.614456146244,540270.813093106,0.0,1.0
2022-06-03,45.63,45.89,45.5395,45.59,585779,35.7240631776899,35.9276190932323,35.6532100609338,35.6927468829911,748209.844917435,0.0,1.0
2022-06-06,45.78,45.78,45.6,45.73,497275,35.8414992828105,35.8414992828105,35.7005759566658,35.802353914437,635164.542654,0.0,1.0
2022-06-07,45.74,45.75,45.6109,45.7,337268,35.8101829881117,35.8180120617864,35.7091096469712,35.7788666934129,430789.150815603,0.0,1.0
2022-06-08,45.71,45.73,45.62,45.69,386190,35.7866957670876,35.802353914437,35.7162341040152,35.7710376197382,493276.747730226,0.0,1.0
2022-06-09,45.62,45.67,45.431,45.63,839215,35.7162341040152,35.7553794723887,35.5682646115632,35.7240631776899,1071921.19383314,0.0,1.0
2022-06-10,45.53,45.59,45.26,45.5,587962,35.6457724409428,35.6927468829911,35.4343874517257,35.6222852199187,750998.169680622,0.0,1.0
2022-06-13,44.57,45.3697,44.56,45.29,1257141,34.8941813681709,35.5202723899373,34.8863522944962,35.4578746727499,1605734.02708077,0.0,1.0
2022-06-14,44.79,45.08,44.62,44.93,1336492,35.0664209890145,35.293464125581,34.9333267365445,35.1760280204604,1707088.29106778,0.0,1.0
2022-06-15,44.84,45.07,44.7,44.76,720728,35.105566357388,35.2856350519063,34.9959593259421,35.0429337679904,920578.89597895,0.0,1.0
2022-06-16,44.86,45.03,44.55,44.82,927388,35.1212245047374,35.2543187572075,34.8785232208215,35.0899082100386,1184543.71300147,0.0,1.0
2022-06-17,44.91,44.9295,44.67,44.67,1490228,35.160369873111,35.1756365667767,34.972472104918,34.972472104918,1903453.79532489,0.0,1.0
2022-06-21,44.9,45.1172,44.9,44.91,1117893,35.1525407994363,35.3225882796509,35.1525407994363,35.160369873111,1427873.90494416,0.0,1.0
2022-06-22,44.76,45.01,44.75,44.75,825893,35.0429337679904,35.2386606098581,35.0351046943157,35.0351046943157,1054905.13222289,0.0,1.0
2022-06-23,44.75,44.9,44.6297,44.87,1291360,35.0351046943157,35.1525407994363,34.9409209380089,35.1290535784121,1649441.62445662,0.0,1.0
2022-06-24,44.81,44.8176,44.65,44.73,568369,35.2014725099032,35.207442855609,35.0757810213608,35.138626765632,723509.929388179,0.1525,1.0
2022-06-27,44.65,44.81,44.6101,44.76,361219,35.0757810213608,35.2014725099032,35.0444367064055,35.1621939197337,459816.656403971,0.0,1.0
2022-06-28,44.65,44.8035,44.52,44.73,1605927,35.0757810213608,35.1963662931812,34.9736566869201,35.138626765632,2044277.80257644,0.0,1.0
2022-06-29,44.37,44.68,44.31,44.68,1748647,34.8558209164116,35.0993481754625,34.8086866082082,35.0993481754625,2225954.38437855,0.0,1.0
2022-06-30,44.1,44.3843,43.96,44.33,2032817,34.6437165294963,34.8670545932001,34.5337364770217,34.824398044276,2587690.89118001,0.0,1.0
2022-07-01,44.13,44.3,43.84,44.04,1463818,34.667283683598,34.8008308901743,34.439467860615,34.5965822212929,1863378.99818102,0.0,1.0
2022-07-05,43.93,44.04,43.8286,44.04,510250,34.51016932292,34.5965822212929,34.4305123420563,34.5965822212929,649526.876853451,0.0,1.0
2022-07-06,43.93,44.02,43.8,44.02,610122,34.51016932292,34.5808707852251,34.4080449884794,34.5808707852251,776659.749455328,0.0,1.0
2022-07-07,43.97,44.1167,43.9257,43.99,1212867,34.5415921950556,34.6568355786129,34.5067913641655,34.5573036311234,1543928.88691546,0.0,1.0
2022-07-08,44.12,44.17,43.98,44.01,656434,34.6594279655641,34.6987065557336,34.5494479130895,34.5730150671912,835612.985556919,0.0,1.0
2022-07-11,44.14,44.22,44.04,44.09,572396,34.6751394016319,34.7379851459031,34.5965822212929,34.6358608114624,728636.131706826,0.0,1.0
2022-07-12,44.1,44.28,44.08,44.17,893411,34.6437165294963,34.7851194541065,34.6280050934285,34.6987065557336,1137274.78015976,0.0,1.0
2022-07-13,44.31,44.33,44.0806,44.14,624231,34.8086866082082,34.824398044276,34.6284764365106,34.6751394016319,794619.915463217,0.0,1.0
2022-07-14,44.23,44.29,44.14,44.2,504207,34.745840863937,34.7929751721404,34.6751394016319,34.7222737098353,641834.390980201,0.0,1.0
2022-07-15,44.38,44.48,44.25,44.34,578974,34.8636766344455,34.9422338147845,34.7615523000048,34.8322537623099,737009.65017021,0.0,1.0
2022-07-18,44.39,44.62,44.37,44.5,1293090,34.8715323524794,35.0522138672591,34.8558209164116,34.9579452508523,1646049.40556674,0.0,1.0
2022-07-19,44.88,45.15,44.67,44.74,1270384,35.2564625361405,35.4685669230558,35.0914924574286,35.1464824836659,1617145.61866652,0.0,1.0
2022-07-20,44.95,45.05,44.817,44.93,1357893,35.3114525623778,35.3900097427168,35.2069715125269,35.29574112631,1728540.91012477,0.0,1.0
2022-07-21,44.95,44.99,44.82,44.87,710372,35.4332161919032,35.4647474187703,35.3307397045852,35.370153738169,901166.330119832,0.155,1.0
2022-07-22,45.11,45.28,44.87,44.96,1125571,35.5593410993716,35.6933488135568,35.370153738169,35.44109899862,1427881.00792164,0.0,1.0
2022-07-25,45.0,45.12,44.98,45.12,829778,35.4726302254871,35.5672239060884,35.4568646120536,35.5672239060884,1052642.83371835,0.0,1.0
2022-07-26,44.98,45.14,44.95,45.14,900813,35.4568646120536,35.582989519522,35.4332161919032,35.582989519522,1142756.67584622,0.0,1.0
2022-07-27,45.15,45.21,44.985,45.07,594271,35.5908723262387,35.6381691665394,35.4608060154119,35.5278098725045,753882.495603208,0.0,1.0
2022-07-28,45.24,45.26,45.02,45.17,433139,35.6618175866897,35.6775832001233,35.4883958389207,35.6066379396723,549473.069126843,0.0,1.0
2022-07-29,45.27,45.2899,45.15,45.22,509542,35.68546600684,35.7011527922064,35.5908723262387,35.6460519732562,646396.668480626,0.0,1.0
2022-08-01,45.23,45.2899,45.07,45.15,1127029,35.6539347799729,35.7011527922064,35.5278098725045,35.5908723262387,1429730.60293568,0.0,1.0
2022-08-02,45.22,45.27,45.1695,45.18,791052,35.6460519732562,35.68546600684,35.6062437993364,35.6145207463891,1003515.6618982,0.0,1.0
2022-08-03,45.36,45.3799,45.19,45.31,874324,35.756411267291,35.7720980526574,35.6224035531058,35.7169972337071,1109153.16259043,0.0,1.0
2022-08-04,45.43,45.51,45.298,45.3,658454,35.8115909143084,35.8746533680426,35.707537865647,35.7091144269904,835304.002315299,0.0,1.0
2022-08-05,45.63,45.65,45.3945,45.48,841233,35.9692470486439,35.9850126620775,35.7836069504639,35.8510049478923,1067174.45984033,0.0,1.0
2022-08-08,45.84,45.84,45.6149,45.64,564695,36.1347859896962,36.1347859896962,35.9573440105016,35.9771298553607,716362.864509043,0.0,1.0
2022-08-09,45.89,45.93,45.7535,45.82,827326,36.1742000232801,36.2057312501472,36.0665997115961,36.1190203762626,1049532.26652053,0.0,1.0
2022-08-10,46.18,46.18,46.0,46.03,414239,36.4028014180665,36.4028014180665,36.2609108971646,36.2845593173149,525496.837463342,0.0,1.0
2022-08-11,46.12,46.2,45.98,46.13,535160,36.3555045777659,36.4185670315001,36.245145283731,36.3633873844827,678895.245346,0.0,1.0
2022-08-12,46.22,46.37,46.02,46.04,620116,36.4343326449336,36.5525747456853,36.2766765105982,36.2924421240317,786669.040965282,0.0,1.0
2022-08-15,46.31,46.31,46.1,46.15,839577,36.5052779053846,36.5052779053846,36.3397389643323,36.3791529979162,1065073.68525648,0.0,1.0
2022-08-16,46.21,46.21,46.05,46.09,529160,36.4264498382169,36.4264498382169,36.3003249307485,36.3318561576156,671283.743230602,0.0,1.0
2022-08-17,45.97,46.0619,45.86,45.99,453605,36.2372624770143,36.3097054707414,36.1505516031297,36.2530280904478,575435.902842462,0.0,1.0
2022-08-18,45.92,46.02,45.834,45.9,327330,36.1978484434304,36.2766765105982,36.1300563056661,36.1820828299968,415245.497905498,0.0,1.0
2022-08-19,45.94,45.95,45.68,45.82,547532,36.2136140568639,36.2214968635807,36.0086610822278,36.1190203762626,694590.16270795,0.0,1.0
2022-08-22,45.63,45.75,45.45,45.75,1278524,35.9692470486439,36.0638407292452,35.827356527742,36.0638407292452,1621914.68843103,0.0,1.0
2022-08-23,45.38,45.5,45.31,45.45,685998,35.9022431915513,35.9971808112734,35.8468629133801,35.9576234697225,867093.1527567,0.165,1.0
2022-08-24,45.54,45.54,45.42,45.52,350412,36.0288266845141,36.0288266845141,35.933889064792,36.0130037478937,442916.518479325,0.0,1.0
2022-08-25,45.62,45.64,45.5,45.5,232079,36.0921184309954,36.1079413676158,35.9971808112734,35.9971808112734,293345.041528725,0.0,1.0
2022-08-26,45.51,45.65,45.44,45.65,440260,36.0050922795835,36.1158528359259,35.9497120014124,36.1158528359259,556483.300873567,0.0,1.0
2022-08-29,45.49,45.5614,45.41,45.52,373064,35.9892693429632,36.0457572266978,35.9259775964818,36.0130037478937,471548.371773716,0.0,1.0
2022-08-30,45.39,45.5485,45.3627,45.51,346877,35.9101546598615,36.0355514325777,35.8885563513747,36.0050922795835,438448.321349021,0.0,1.0
2022-08-31,45.46,45.56,45.4067,45.56,344729,35.9655349380327,36.0446496211344,35.9233668119395,36.0446496211344,435733.275398273,0.0,1.0
2022-09-01,45.2,45.47,45.1078,45.47,641768,35.7598367619683,35.9734464063429,35.6868930241485,35.9734464063429,811186.969143294,0.0,1.0
2022-09-02,45.28,45.43,45.17,45.39,830496,35.8231285084496,35.9418005331022,35.7361023570378,35.9101546598615,1049736.8723988,0.0,1.0
2022-09-06,45.32,45.3529,45.2,45.33,541082,35.8547743816903,35.8808031124308,35.7598367619683,35.8626858500005,683921.08618378,0.0,1.0
2022-09-07,45.46,45.51,45.25,45.29,771181,35.9655349380327,36.0050922795835,35.7993941035191,35.8310399767598,974763.431724385,0.0,1.0
2022-09-08,45.34,45.439,45.26,45.35,273915,35.8705973183107,35.9489208545813,35.8073055718293,35.8785087866208,346225.238174676,0.0,1.0
2022-09-09,45.49,45.56,45.39,45.4,348532,35.9892693429632,36.0446496211344,35.9101546598615,35.9180661281717,440540.221278485,0.0,1.0
2022-09-12,45.51,45.66,45.45,45.46,2109387,36.0050922795835,36.1237643042361,35.9576234697225,35.9655349380327,2666239.58701629,0.0,1.0
2022-09-13,45.29,45.397,45.1701,45.37,694413,35.8310399767598,35.9156926876786,35.7361814717209,35.8943317232412,877729.610706209,0.0,1.0
2022-09-14,45.23,45.37,45.21,45.37,1363316,35.7835711668988,35.8943317232412,35.7677482302784,35.8943317232412,1723214.8907776,0.0,1.0
2022-09-15,45.31,45.4,45.19,45.29,422115,35.8468629133801,35.9180661281717,35.7519252936581,35.8310399767598,533548.240921832,0.0,1.0
2022-09-16,45.21,45.24,45.11,45.2,681825,35.7677482302784,35.791482635209,35.6886335471767,35.7598367619683,861818.531363557,0.0,1.0
2022-09-19,45.16,45.22,45.0637,45.15,345643,35.7281908887276,35.7756596985886,35.6520034489007,35.7202794204174,436888.560314001,0.0,1.0
2022-09-20,45.13,45.22,44.97,45.1,372383,35.7044564837971,35.7756596985886,35.5778729908344,35.6807220788666,470687.596032347,0.0,1.0
2022-09-21,45.02,45.2499,44.98,45.18,534817,35.6174303323852,35.799314988836,35.5857844591445,35.7440138253479,676002.202160764,0.0,1.0
2022-09-22,44.91,45.04,44.91,45.01,384185,35.5304041809733,35.6332532690056,35.5304041809733,35.609518864075,485605.18090699,0.0,1.0
2022-09-23,44.49,44.695,44.37,44.68,2493383,35.3642633464598,35.527213986739,35.2688776058085,35.5152907691576,3136799.67212168,0.21,1.0
2022-09-26,44.43,44.6,44.32,44.59,818951,35.3165704761341,35.4517002753901,35.2291335472038,35.4437514636692,1030281.03916796,0.0,1.0
2022-09-27,44.18,44.4455,44.16,44.43,775454,35.1178501831107,35.3288911343016,35.1019525596688,35.3165704761341,975559.652466327,0.0,1.0
2022-09-28,44.3,44.38,44.1716,44.25,896441,35.2132359237619,35.2768264175294,35.1111731812651,35.1734918651572,1127767.30846261,0.0,1.0
2022-09-29,44.03,44.22,43.9564,44.22,612778,34.9986180072966,35.1496454299944,34.9401147530304,35.1496454299944,770905.163580317,0.0,1.0
2022-09-30,44.07,44.26,43.92,43.99,589035,35.0304132541803,35.1814406768782,34.9111810783662,34.9668227604128,741035.290153257,0.0,1.0
2022-10-03,44.27,44.32,44.1201,44.16,795338,35.1893894885991,35.2291335472038,35.0702368009022,35.1019525596688,1000574.71219861,0.0,1.0
2022-10-04,44.69,44.69,44.345,44.37,477454,35.5232395808786,35.5232395808786,35.2490055765062,35.2688776058085,600660.84939746,0.0,1.0
2022-10-05,44.72,44.82,44.48,44.49,597850,35.5470860160414,35.6265741332508,35.3563145347388,35.3642633464598,752124.998035981,0.0,1.0
2022-10-06,44.65,44.845,44.56,44.6,1181665,35.4914443339948,35.6464461625531,35.4199050285064,35.4517002753901,1486593.26888716,0.0,1.0
2022-10-07,44.45,44.65,44.34,44.65,985442,35.332468099576,35.4914443339948,35.2450311706457,35.4914443339948,1239734.98756306,0.0,1.0
2022-10-10,44.41,44.5,44.19,44.45,315209,35.3006728526923,35.3722121581807,35.1257989948316,35.332468099576,396548.579921257,0.0,1.0
2022-10-11,44.36,44.4965,44.29,44.33,624998,35.2609287940876,35.3694300740784,35.205287112041,35.2370823589247,786278.53060549,0.0,1.0
2022-10-12,44.4,44.61,44.3501,44.61,791122,35.2927240409713,35.4596490871111,35.2530594704838,35.4596490871111,995270.774769963,0.0,1.0
2022-10-13,44.27,44.38,44.03,44.03,488946,35.1893894885991,35.2768264175294,34.9986180072966,34.9986180072966,615118.356259432,0.0,1.0
2022-10-14,44.31,44.41,44.26,44.29,394727,35.2211847354829,35.3006728526923,35.1814406768782,35.205287112041,496586.173956258,0.0,1.0
2022-10-17,44.5,44.6184,44.35,44.5,643242,35.3722121581807,35.4663260889566,35.2529799823666,35.3722121581807,809230.388871224,0.0,1.0
2022-10-18,44.71,44.8,44.5638,44.6,494199,35.5391372043204,35.6106765098089,35.4229255769603,35.4517002753901,621726.891200777,0.0,1.0
2022-10-19,44.66,44.71,44.58,44.68,630612,35.4993931457158,35.5391372043204,35.4358026519482,35.5152907691576,793341.221479411,0.0,1.0
2022-10-20,44.5,44.76,44.4931,44.68,539671,35.3722121581807,35.5788812629251,35.3667274780933,35.5152907691576,678932.926009997,0.0,1.0
2022-10-21,44.29,44.509,44.27,44.38,404071,35.3865200192784,35.5614951352012,35.3705405566371,35.4584276011645,505737.907549264,0.228,1.0
2022-10-24,44.39,44.42,44.2906,44.37,515824,35.4664173324852,35.4903865264472,35.3869994031576,35.4504378698438,645608.693580315,0.0,1.0
2022-10-25,44.57,44.57,44.39,44.39,428959,35.6102324962574,35.6102324962574,35.4664173324852,35.4664173324852,536887.891198389,0.0,1.0
2022-10-26,44.5,44.55,44.425,44.43,475180,35.5543043770126,35.594253033616,35.4943813921075,35.4983762577679,594738.397235286,0.0,1.0
2022-10-27,44.45,44.63,44.45,44.57,407987,35.5143557204092,35.6581708841814,35.5143557204092,35.6102324962574,510639.198772745,0.0,1.0
2022-10-28,44.76,44.8,44.46,44.48,303853,35.7620373913502,35.7939963166329,35.5223454517299,35.5383249143713,380304.402994936,0.0,1.0
2022-10-31,44.73,44.78,44.6301,44.67,352459,35.7380681973882,35.7780168539916,35.6582507814946,35.6901298094641,441139.990637551,0.0,1.0
2022-11-01,44.73,44.82,44.66,44.78,420618,35.7380681973882,35.8099757792743,35.6821400781434,35.7780168539916,526448.2410209,0.0,1.0
2022-11-02,44.64,44.7999,44.61,44.73,717875,35.6661606155021,35.7939164193197,35.6421914215401,35.7380681973882,898497.047256368,0.0,1.0
2022-11-03,44.67,44.68,44.56,44.6,1649067,35.6901298094641,35.6981195407848,35.6022427649367,35.6342016902194,2063983.04750537,0.0,1.0
2022-11-04,44.84,44.9,44.65,44.67,569921,35.8259552419156,35.8738936298397,35.6741503468228,35.6901298094641,713316.852752077,0.0,1.0
2022-11-07,45.05,45.0599,44.78,44.87,650936,35.9937395996499,36.0016494336573,35.7780168539916,35.8499244358777,814715.756855818,0.0,1.0
2022-11-08,44.93,45.1,44.85,45.05,424174,35.8978628238017,36.0336882562532,35.8339449732363,35.9937395996499,530898.953888801,0.0,1.0
2022-11-09,44.84,44.985,44.75,44.97,413896,35.8259552419156,35.9418063460655,35.7540476600295,35.9298217490844,518034.94183698,0.0,1.0
2022-11-10,45.42,45.53,45.26,45.53,1380819,36.2893596585149,36.3772467030424,36.1615239573841,36.3772467030424,1728242.09548388,0.0,1.0
2022-11-11,45.44,45.5085,45.32,45.35,375352,36.3053391211563,36.3600687807029,36.2094623453081,36.2334315392702,469793.019232836,0.0,1.0
2022-11-14,45.16,45.47,45.09,45.43,452605,36.0816266441773,36.3293083151183,36.0256985249326,36.2973493898356,566483.379520764,0.0,1.0
2022-11-15,45.34,45.36,45.1801,45.27,566140,36.2254418079495,36.2414212705908,36.0976860041319,36.1695136887048,708584.528411938,0.0,1.0
2022-11-16,45.33,45.34,45.16,45.24,327148,36.2174520766288,36.2254418079495,36.0816266441773,36.1455444947427,409460.577420618,0.0,1.0
2022-11-17,45.16,45.27,45.13,45.16,332912,36.0816266441773,36.1695136887048,36.0576574502153,36.0816266441773,416674.837536078,0.0,1.0
2022-11-18,45.22,45.35,45.15,45.3,835782,36.1295650321014,36.2334315392702,36.0736369128566,36.1934828826668,1046070.21995476,0.0,1.0
2022-11-21,45.28,45.42,45.22,45.4,559320,36.1775034200254,36.2893596585149,36.1295650321014,36.2733801958735,700048.571786776,0.0,1.0
2022-11-22,45.1,45.12,44.93,45.12,381553,36.2158541303647,36.2319143760988,36.0793420416249,36.2319143760988,475152.131938044,0.228,1.0
2022-11-23,45.09,45.14,44.9701,45.07,246130,36.2078240074976,36.2479746218328,36.1115428343218,36.1917637617635,306508.386079813,0.0,1.0
2022-11-25,45.05,45.19,45.04,45.07,162080,36.1757035160295,36.2881252361681,36.1676733931624,36.1917637617635,201840.000064259,0.0,1.0
2022-11-28,44.89,45.1339,44.8617,45.02,610779,36.0472215501568,36.243076246884,36.024496302443,36.1516131474283,760609.781584699,0.0,1.0
2022-11-29,44.97,45.11,44.911,44.96,442591,36.1114625330931,36.2238842532317,36.0640848081776,36.1034324102261,551163.422189292,0.0,1.0
2022-11-30,45.06,45.19,44.7889,45.01,449902,36.1837336388965,36.2881252361681,35.966037007971,36.1435830245613,560267.890602852,0.0,1.0
2022-12-01,45.02,45.04,44.95,45.04,280958,36.1516131474283,36.1676733931624,36.095402287359,36.1676733931624,349880.076123236,0.0,1.0
2022-12-02,44.93,45.01,44.85,44.85,391842,36.0793420416249,36.1435830245613,36.0151010586886,36.0151010586886,487965.136384375,0.0,1.0
2022-12-05,44.85,44.97,44.8,44.9,800490,36.0151010586886,36.1114625330931,35.9749504443534,36.0552516730238,996858.968728027,0.0,1.0
2022-12-06,44.79,44.98,44.79,44.98,1170155,35.9669203214863,36.1194926559602,35.9669203214863,36.1194926559602,1457206.84399798,0.0,1.0
2022-12-07,44.89,44.9858,44.8,44.87,812819,36.0472215501568,36.124150127223,35.9749504443534,36.0311613044227,1012212.40752857,0.0,1.0
2022-12-08,44.86,45.0,44.81,44.86,832519,36.0231311815556,36.1355529016942,35.9829805672204,36.0231311815556,1036745.03340015,0.0,1.0
2022-12-09,44.86,45.01,44.83,45.01,462742,36.0231311815556,36.1435830245613,35.9990408129545,36.1435830245613,576257.683302909,0.0,1.0
2022-12-12,44.88,44.995,44.88,44.92,647207,36.0391914272897,36.1315378402607,36.0391914272897,36.0713119187579,805973.96916084,0.0,1.0
2022-12-13,45.06,45.23,44.92,45.14,606493,36.1837336388965,36.3202457276362,36.0713119187579,36.2479746218328,755272.378818933,0.0,1.0
2022-12-14,45.05,45.19,44.92,45.01,445677,36.1757035160295,36.2881252361681,36.0713119187579,36.1435830245613,555006.45180552,0.0,1.0
2022-12-15,45.01,45.05,44.89,44.94,850737,36.1435830245613,36.1757035160295,36.0472215501568,36.087372164492,1059432.10843205,0.0,1.0
2022-12-16,44.89,44.98,44.8592,44.91,547362,36.0472215501568,36.1194926559602,36.0224887717263,36.0632817958909,681635.896564492,0.0,1.0
2022-12-19,44.89,45.0,44.8104,44.89,572498,36.0472215501568,36.1355529016942,35.9833017721351,36.0472215501568,712938.03280348,0.0,1.0
2022-12-20,44.9,44.97,44.85,44.88,461467,36.0552516730238,36.1114625330931,36.0151010586886,36.0391914272897,574669.911831524,0.0,1.0
2022-12-21,45.09,45.12,44.61,44.95,637137,36.2078240074976,36.2319143760988,35.8223781098796,36.095402287359,793433.687814301,0.0,1.0
2022-12-22,44.89,45.015,44.8,44.91,535040,36.0472215501568,36.1475980859948,35.9749504443534,36.0632817958909,666291.174940653,0.0,1.0
2022-12-23,44.79,44.7999,44.68,44.78,380948,36.1837336388965,36.1917313831034,36.0948698143759,36.1756551093946,471556.11663187,0.27,1.0
2022-12-27,44.83,44.8699,44.74,44.77,594206,36.216047756904,36.2482810896165,36.1433409913871,36.1675765798928,735537.327507579,0.0,1.0
2022-12-28,44.39,44.79,44.36,44.79,814682,35.8605924588215,36.1837336388965,35.8363568703159,36.1837336388965,1008453.33276428,0.0,1.0
2022-12-29,44.67,44.72,44.4001,44.46,655551,36.086791284874,36.1271839323834,35.8687517736184,35.9171421653346,811473.17695365,0.0,1.0
2022-12-30,44.59,44.67,44.57,44.59,816120,36.022163048859,36.086791284874,36.0060059898553,36.022163048859,1010233.35968584,0.0,1.0
2023-01-03,44.84,44.85,44.69,44.69,1115977,36.2241262864059,36.2322048159078,36.1029483438778,36.1029483438778,1381411.05969971,0.0,1.0
2023-01-04,45.08,45.1,44.98,44.99,789010,36.4180109944509,36.4341680534546,36.3372256994321,36.345304228934,976675.272172872,0.0,1.0
2023-01-05,45.03,45.14,44.9706,44.98,768116,36.3776183469415,36.4664821714621,36.3296318817004,36.3372256994321,950811.654301389,0.0,1.0
2023-01-06,45.28,45.35,45.12,45.23,1052856,36.5795815844884,36.6361312910015,36.4503251124584,36.539188936979,1303276.79035607,0.0,1.0
2023-01-09,45.42,45.5199,45.3365,45.39,508703,36.6926809975146,36.7733855072383,36.625225276174,36.668445409009,629697.520918819,0.0,1.0
2023-01-10,45.47,45.48,45.42,45.45,284085,36.733073645024,36.7411521745259,36.6926809975146,36.7169165860202,351654.344932549,0.0,1.0
2023-01-11,45.62,45.62,45.47,45.55,389813,36.8542515875521,36.8542515875521,36.733073645024,36.797701881039,482529.648384082,0.0,1.0
2023-01-12,45.64,45.68,45.5,45.53,604779,36.8704086465559,36.9027227645634,36.7573092335296,36.7815448220352,748625.105422539,0.0,1.0
2023-01-13,45.62,45.73,45.54,45.62,428993,36.8542515875521,36.9431154120727,36.7896233515371,36.8542515875521,531028.573827021,0.0,1.0
2023-01-17,45.69,45.7,45.62,45.62,451324,36.9108012940652,36.9188798235671,36.8542515875521,36.8542515875521,558670.98077103,0.0,1.0
2023-01-18,45.66,45.75,45.65,45.75,912252,36.8865657055596,36.9592724710765,36.8784871760577,36.9592724710765,1129230.26373588,0.0,1.0
2023-01-19,45.75,45.78,45.62,45.72,521920,36.9592724710765,36.9835080595821,36.8542515875521,36.9350368825708,646058.171699301,0.0,1.0
2023-01-20,45.69,45.78,45.62,45.74,1211084,36.9108012940652,36.9835080595821,36.8542515875521,36.9511939415746,1499139.16848229,0.0,1.0
2023-01-23,45.68,45.74,45.64,45.64,471924,36.9027227645634,36.9511939415746,36.8704086465559,36.8704086465559,584170.671024335,0.0,1.0
2023-01-24,45.38,45.6,45.35,45.44,398695,36.8906049703105,37.0694488022512,36.8662171750459,36.9393805608398,490444.087717213,0.285,1.0
2023-01-25,45.39,45.41,45.32,45.41,541325,36.8987342353987,36.9149927655752,36.8418293797813,36.9149927655752,665896.602123228,0.0,1.0
2023-01-26,45.46,45.49,45.39,45.42,408226,36.9556390910162,36.9800268862809,36.8987342353987,36.9231220306634,502168.394769051,0.0,1.0
2023-01-27,45.49,45.53,45.45,45.51,605849,36.9800268862809,37.0125439466337,36.947509825928,36.9962854164573,745269.09065673,0.0,1.0
2023-01-30,45.51,45.55,45.47,45.47,422643,36.9962854164573,37.0288024768102,36.9637683561045,36.9637683561045,519903.085228221,0.0,1.0
2023-01-31,45.57,45.61,45.52,45.58,350252,37.0450610069866,37.0775780673394,37.0044146815455,37.0531902720748,430853.215142224,0.0,1.0
2023-02-01,45.7,45.72,45.42,45.57,452370,37.1507414531334,37.1669999833098,36.9231220306634,37.0450610069866,556470.966429564,0.0,1.0
2023-02-02,45.77,45.8,45.66,45.74,918305,37.2076463087508,37.2320341040155,37.1182243927805,37.1832585134862,1129628.55809868,0.0,1.0
2023-02-03,45.7,45.77,45.6423,45.7,766557,37.1507414531334,37.2076463087508,37.1038355935744,37.1507414531334,942959.777645173,0.0,1.0
2023-02-06,45.74,45.77,45.6794,45.71,488199,37.1832585134862,37.2076463087508,37.1339951670516,37.1588707182216,600545.061210838,0.0,1.0
2023-02-07,45.87,45.89,45.69,45.75,490744,37.288938959633,37.3051974898094,37.1426121880451,37.1913877785744,603675.725511219,0.0,1.0
2023-02-08,45.74,45.85,45.73,45.77,544103,37.1832585134862,37.2726804294565,37.175129248398,37.2076463087508,669313.885198456,0.0,1.0
2023-02-09,45.8,45.87,45.76,45.87,503580,37.2320341040155,37.288938959633,37.1995170436626,37.288938959633,619465.590721312,0.0,1.0
2023-02-10,45.84,45.85,45.69,45.85,360866,37.2645511643683,37.2726804294565,37.1426121880451,37.2726804294565,443909.745941533,0.0,1.0
2023-02-13,45.8,45.82,45.7127,45.82,386150,37.2320341040155,37.2482926341919,37.1610656197954,37.2482926341919,475012.188444805,0.0,1.0
2023-02-14,45.82,45.825,45.7,45.74,399845,37.2482926341919,37.252357266736,37.1507414531334,37.1832585134862,491858.729738995,0.0,1.0
2023-02-15,45.79,45.8099,45.7,45.71,300630,37.2239048389273,37.2400820764528,37.1507414531334,37.1588707182216,369812.026964034,0.0,1.0
2023-02-16,45.69,45.73,45.65,45.68,298397,37.1426121880451,37.175129248398,37.1100951276923,37.1344829229569,367065.161194781,0.0,1.0
2023-02-17,45.7,45.7,45.57,45.65,331059,37.1507414531334,37.1507414531334,37.0450610069866,37.1100951276923,407243.454860413,0.0,1.0
2023-02-21,45.53,45.67,45.5126,45.61,370893,37.0125439466337,37.1263536578687,36.9983990253802,37.0775780673394,456244.194247984,0.0,1.0
2023-02-22,45.31,45.35,45.26,45.27,340141,37.0653841697071,37.0981057624414,37.0244821787893,37.0326625769729,415800.053209641,0.285,1.0
2023-02-23,45.35,45.38,45.29,45.38,342039,37.0981057624414,37.122646956992,37.04902337334,37.122646956992,418120.233667133,0.0,1.0
2023-02-24,45.36,45.37,45.25,45.34,338239,37.1062861606249,37.1144665588085,37.0163017806058,37.0899253642578,413474.98301462,0.0,1.0
2023-02-27,45.35,45.43,45.29,45.37,395113,37.0981057624414,37.1635489479098,37.04902337334,37.1144665588085,482999.716070161,0.0,1.0
2023-02-28,45.41,45.44,45.33,45.34,420588,37.1471881515427,37.1717293460934,37.0817449660742,37.0899253642578,514141.231957737,0.0,1.0
2023-03-01,45.37,45.41,45.28,45.31,607381,37.1144665588085,37.1471881515427,37.0408429751564,37.0653841697071,742483.417519572,0.0,1.0
2023-03-02,45.4,45.41,45.2601,45.33,248715,37.1390077533591,37.1471881515427,37.0245639827712,37.0817449660742,304037.767378928,0.0,1.0
2023-03-03,45.52,45.52,45.4,45.44,522402,37.2371725315619,37.2371725315619,37.1390077533591,37.1717293460934,638602.166151163,0.0,1.0
2023-03-06,45.52,45.54,45.43,45.43,257512,37.2371725315619,37.253533327929,37.1635489479098,37.1635489479098,314791.522639496,0.0,1.0
2023-03-07,45.43,45.51,45.405,45.51,332068,37.1635489479098,37.2289921333783,37.1430979524509,37.2289921333783,405931.340441814,0.0,1.0
2023-03-08,45.45,45.51,45.42,45.44,247806,37.1799097442769,37.2289921333783,37.1553685497263,37.1717293460934,302926.574525471,0.0,1.0
2023-03-09,45.34,45.5,45.31,45.4,523782,37.0899253642578,37.2208117351947,37.0653841697071,37.1390077533591,640289.125598655,0.0,1.0
2023-03-10,45.33,45.42,45.21,45.41,644208,37.0817449660742,37.1553685497263,36.9835801878715,37.1471881515427,787502.008514341,0.0,1.0
2023-03-13,44.88,45.21,44.7501,45.21,828578,36.7136270478141,36.9835801878715,36.6073636754096,36.9835801878715,1012882.23556801,0.0,1.0
2023-03-14,45.13,45.21,45.04,45.13,846729,36.918137002403,36.9835801878715,36.844513418751,36.918137002403,1035070.64204006,0.0,1.0
2023-03-15,44.91,44.98,44.72,44.91,1038789,36.7381682423647,36.7954310296497,36.5827406768771,36.7381682423647,1269851.38949315,0.0,1.0
2023-03-16,45.01,45.03,44.81,44.83,650392,36.8199722242003,36.8363330205675,36.6563642605292,36.6727250568963,795061.542734116,0.0,1.0
2023-03-17,45.0,45.07,44.87,44.87,687756,36.8117918260168,36.8690546133017,36.7054466496305,36.7054466496305,840736.580992146,0.0,1.0
2023-03-20,44.92,45.08,44.82,45.08,479567,36.7463486405483,36.8772350114853,36.6645446587127,36.8772350114853,586239.189387895,0.0,1.0
2023-03-21,45.15,45.23,44.91,44.91,207075,36.9344977987702,36.9999409842386,36.7381682423647,36.7381682423647,253135.599702436,0.0,1.0
2023-03-22,44.99,45.19,44.97,45.19,217507,36.8036114278332,36.9672193915044,36.7872506314661,36.9672193915044,265888.035177969,0.0,1.0
2023-03-23,45.06,45.21,44.941,44.99,209842,36.8608742151181,36.9835801878715,36.7635274767338,36.8036114278332,256518.075638096,0.0,1.0
2023-03-24,44.68,44.8799,44.63,44.64,525468,36.7831604323743,36.9477296752219,36.7419975402163,36.7502301186479,638278.765718461,0.285,1.0
2023-03-27,44.84,44.97,44.83,44.92,303220,36.9148816872799,37.0219052068906,36.9066491088483,36.9807423147326,368317.171247634,0.0,1.0
2023-03-28,44.82,44.89,44.69,44.69,756307,36.8984165304167,36.9560445794379,36.7913930108059,36.7913930108059,918675.72994784,0.0,1.0
2023-03-29,45.01,45.07,44.84,44.84,308039,37.054835520617,37.1042309912066,36.9148816872799,36.9148816872799,374170.744390047,0.0,1.0
2023-03-30,45.12,45.23,45.0886,45.21,551755,37.1453938833646,37.2359522461121,37.1195435870894,37.219487089249,670209.223737676,0.0,1.0
2023-03-31,45.24,45.3,45.1832,45.23,289770,37.2441848245437,37.2935802951333,37.1974237790523,37.2359522461121,351979.640895808,0.0,1.0
2023-04-03,45.32,45.38,45.2,45.38,396595,37.3100454519965,37.3594409225861,37.2112545108174,37.3594409225861,481738.501849995,0.0,1.0
2023-04-04,45.31,45.36,45.14,45.3,360484,37.3018128735649,37.3429757657229,37.1618590402278,37.2935802951333,437874.965899453,0.0,1.0
2023-04-05,45.29,45.33,45.07,45.07,317017,37.2853477167017,37.3182780304281,37.1042309912066,37.1042309912066,385076.197735674,0.0,1.0
2023-04-06,45.22,45.31,45.17,45.31,1090262,37.2277196676805,37.3018128735649,37.1865567755226,37.3018128735649,1324326.28375037,0.0,1.0
2023-04-10,45.37,45.4,45.19,45.19,292813,37.3512083441545,37.3759060794493,37.2030219323858,37.2030219323858,355675.931220016,0.0,1.0
2023-04-11,45.37,45.385,45.3,45.36,238972,37.3512083441545,37.3635572118019,37.2935802951333,37.3429757657229,290276.007675581,0.0,1.0
2023-04-12,45.38,45.53,45.38,45.53,224664,37.3594409225861,37.48292959906,37.3594409225861,37.48292959906,272896.276502798,0.0,1.0
2023-04-13,45.53,45.53,45.37,45.37,210122,37.48292959906,37.48292959906,37.3512083441545,37.3512083441545,255232.308742482,0.0,1.0
2023-04-14,45.4,45.51,45.39,45.42,265214,37.3759060794493,37.4664644421969,37.3676735010177,37.3923712363125,322151.804812578,0.0,1.0
2023-04-17,45.5,45.5,45.3974,45.44,450308,37.4582318637653,37.4582318637653,37.3737656090571,37.4088363931757,546982.945551676,0.0,1.0
2023-04-18,45.56,45.56,45.43,45.45,379857,37.5076273343548,37.5076273343548,37.4006038147441,37.4170689716073,461407.08303744,0.0,1.0
2023-04-19,45.38,45.49,45.35,45.46,447240,37.3594409225861,37.4499992853337,37.3347431872913,37.4253015500389,543256.28807068,0.0,1.0
2023-04-20,45.45,45.45,45.31,45.31,315199,37.4170689716073,37.4170689716073,37.3018128735649,37.3018128735649,382867.898094066,0.0,1.0
2023-04-21,45.06,45.28,45.03,45.1,644918,37.3306268980755,37.5128891687718,37.3057729520715,37.3637654927476,778449.425972488,0.285,1.0
2023-04-24,45.18,45.2,45.01,45.01,344736,37.4300426820917,37.4466119794277,37.2892036547354,37.2892036547354,416114.20570065,0.0,1.0
2023-04-25,45.07,45.19,44.955,45.07,727258,37.3389115467435,37.4383273307597,37.2436380870613,37.3389115467435,877838.070318862,0.0,1.0
2023-04-26,44.99,45.05,44.94,44.98,561731,37.2726343573994,37.3223422494075,37.2312111140593,37.2643497087314,678038.408760419,0.0,1.0
2023-04-27,45.08,45.13,45.02,45.02,195908,37.3471961954115,37.3886194387516,37.2974883034034,37.2974883034034,236471.101974853,0.0,1.0
2023-04-28,45.07,45.2799,44.97,45.24,581881,37.3389115467435,37.5128063222852,37.2560650600634,37.4797505740998,702360.502318586,0.0,1.0
2023-05-01,45.17,45.19,45.05,45.09,454638,37.4217580334237,37.4383273307597,37.3223422494075,37.3554808440796,548771.611468869,0.0,1.0
2023-05-02,45.04,45.09,45.01,45.03,408007,37.3140576007395,37.3554808440796,37.2892036547354,37.3057729520715,492485.579473292,0.0,1.0
2023-05-03,45.05,45.17,45.02,45.02,219998,37.3223422494075,37.4217580334237,37.2974883034034,37.2974883034034,265548.979583599,0.0,1.0
2023-05-04,45.0,45.12,44.97,45.05,411372,37.2809190060674,37.3803347900836,37.2560650600634,37.3223422494075,496547.308744917,0.0,1.0
2023-05-05,45.05,45.1791,44.99,45.09,771850,37.3223422494075,37.4292970637116,37.2726343573994,37.3554808440796,931662.923715674,0.0,1.0
2023-05-08,45.02,45.05,44.99,45.01,394036,37.2974883034034,37.3223422494075,37.2726343573994,37.2892036547354,475621.858922368,0.0,1.0
2023-05-09,45.11,45.11,44.95,44.95,290360,37.3720501414156,37.3720501414156,37.2394957627273,37.2394957627273,350479.557595495,0.0,1.0
2023-05-10,45.1,45.12,45.03,45.04,263296,37.3637654927476,37.3803347900836,37.3057729520715,37.3140576007395,317811.907964814,0.0,1.0
2023-05-11,45.025,45.11,45.02,45.06,156206,37.3016306277375,37.3720501414156,37.2974883034034,37.3306268980755,188548.731828633,0.0,1.0
2023-05-12,45.04,45.23,44.991,45.06,258881,37.3140576007395,37.4714659254318,37.2734628222662,37.3306268980755,312482.774314228,0.0,1.0
2023-05-15,45.01,45.04,44.99,45.01,297352,37.2892036547354,37.3140576007395,37.2726343573994,37.2892036547354,358919.26370759,0.0,1.0
2023-05-16,44.93,45.04,44.92,45.0,273569,37.2229264653913,37.3140576007395,37.2146418167233,37.2809190060674,330211.950998216,0.0,1.0
2023-05-17,45.03,45.11,44.95,44.96,186277,37.3057729520715,37.3720501414156,37.2394957627273,37.2477804113954,224845.986190302,0.0,1.0
2023-05-18,45.01,45.14,45.0,45.07,188801,37.2892036547354,37.3969040874196,37.2809190060674,37.3389115467435,227892.584906968,0.0,1.0
2023-05-19,45.04,45.141,45.0,45.05,734522,37.3140576007395,37.3977325522864,37.2809190060674,37.3223422494075,886606.094517696,0.0,1.0
2023-05-22,45.1,45.14,45.05,45.08,224498,37.3637654927476,37.3969040874196,37.3223422494075,37.3471961954115,270980.712636291,0.0,1.0
2023-05-23,44.71,44.88,44.66,44.82,536194,37.2767766817334,37.4185134752001,37.2350893895373,37.3684887245648,643114.450175825,0.285,1.0
2023-05-24,44.64,44.74,44.63,44.67,414388,37.2184144726589,37.3017890570511,37.2100770142197,37.2434268479765,497019.568998273,0.0,1.0
2023-05-25,44.57,44.72,44.53,44.69,1059865,37.1600522635844,37.2851141401726,37.1267024298275,37.260101764855,1271208.73552408,0.0,1.0
2023-05-26,44.81,44.82,44.6901,44.8,329225,37.3601512661256,37.3684887245648,37.2601851394394,37.3518138076863,394874.532089385,0.0,1.0
2023-05-30,44.86,44.895,44.79,44.89,319081,37.4018385583216,37.4310196628589,37.3434763492471,37.4268509336393,382707.754798735,0.0,1.0
2023-05-31,44.84,44.8599,44.76,44.77,284769,37.3851636414432,37.4017551837373,37.3184639739295,37.3268014323687,341553.726565608,0.0,1.0
2023-06-01,44.84,44.91,44.78,44.8,314491,37.3851636414432,37.4435258505177,37.3351388908079,37.3518138076863,377202.479979719,0.0,1.0
2023-06-02,45.0,45.0657,44.93,44.99,276835,37.5185629764707,37.5733400784163,37.4602007673961,37.5102255180314,332037.637150778,0.0,1.0
2023-06-05,45.0,45.02,44.91,44.91,160317,37.5185629764707,37.5352378933491,37.4435258505177,37.4435258505177,192285.216374741,0.0,1.0
2023-06-06,45.02,45.11,44.91,44.99,479052,37.5352378933491,37.610275019302,37.4435258505177,37.5102255180314,574577.976601061,0.0,1.0
2023-06-07,45.09,45.13,45.03,45.11,228902,37.5936001024236,37.6269499361805,37.5435753517883,37.610275019302,274546.495996126,0.0,1.0
2023-06-08,45.12,45.15,45.0517,45.13,246037,37.6186124777412,37.6436248530589,37.5616676366014,37.6269499361805,295098.322580838,0.0,1.0
2023-06-09,45.12,45.32,45.11,45.18,224053,37.6186124777412,37.7853616465256,37.610275019302,37.6686372283765,268730.57495094,0.0,1.0
2023-06-12,45.26,45.32,45.17,45.19,241477,37.7353368958903,37.7853616465256,37.6602997699373,37.6769746868158,289629.029950181,0.0,1.0
2023-06-13,45.31,45.34,45.2257,45.28,292919,37.7770241880863,37.802036563404,37.7067394134438,37.7520118127687,351328.887736627,0.0,1.0
2023-06-14,45.29,45.38,45.23,45.36,172696,37.7603492712079,37.8353863971609,37.7103245205726,37.8187114802824,207132.666698181,0.0,1.0
2023-06-15,45.32,45.38,45.2607,45.27,170406,37.7853616465256,37.8353863971609,37.735920517981,37.7436743543295,204386.026320066,0.0,1.0
2023-06-16,45.35,45.45,45.34,45.36,149975,37.8103740218432,37.8937486062354,37.802036563404,37.8187114802824,179880.956640916,0.0,1.0
2023-06-20,45.33,45.36,45.3,45.32,213146,37.7936991049648,37.8187114802824,37.7686867296471,37.7853616465256,255648.650669676,0.0,1.0
2023-06-21,45.33,45.35,45.2783,45.3,185410,37.7936991049648,37.8103740218432,37.750594444834,37.7686867296471,222381.918124969,0.0,1.0
2023-06-22,45.34,45.34,45.2201,45.27,172695,37.802036563404,37.802036563404,37.7020704367178,37.7436743543295,207131.467291902,0.0,1.0
2023-06-23,45.27,45.32,45.15,45.3,164104,37.7436743543295,37.7853616465256,37.6436248530589,37.7686867296471,196827.367951998,0.0,1.0
2023-06-26,45.35,45.42,45.2547,45.36,173715,37.8103740218432,37.8687362309177,37.7309180429175,37.8187114802824,208354.861696128,0.0,1.0
2023-06-27,45.06,45.12,45.009,45.12,376193,37.8062052926236,37.8565464448108,37.7634153132644,37.8565464448108,448372.335937862,0.285,1.0
2023-06-28,45.14,45.201,45.07,45.08,219226,37.8733268288733,37.9245070002636,37.8145954846548,37.822985676686,261288.417696006,0.0,1.0
2023-06-29,45.19,45.25,45.13,45.22,209074,37.9152777890293,37.9656189412165,37.8649366368421,37.9404483651229,249188.575448965,0.0,1.0
2023-06-30,45.3,45.335,45.22,45.33,244016,38.0075699013726,38.0369355734818,37.9404483651229,38.0327404774662,290834.821291766,0.0,1.0
2023-07-03,45.35,45.3699,45.24,45.24,125953,38.0495208615286,38.0662173436707,37.9572287491853,37.9572287491853,150119.329249565,0.0,1.0
2023-07-05,45.25,45.3331,45.1999,45.25,1407710,37.9656189412165,38.0353414369959,37.9235840791402,37.9656189412165,1677804.26808337,0.0,1.0
2023-07-06,45.3,45.3,45.17,45.24,329780,38.0075699013726,38.0075699013726,37.8984974049669,37.9572287491853,393054.174175458,0.0,1.0
2023-07-07,45.24,45.37,45.235,45.29,433644,37.9572287491853,38.066301245591,37.9530336531697,37.9991797093414,516846.334847906,0.0,1.0
2023-07-10,45.43,45.481,45.27,45.42,189313,38.1166423977783,38.1594323771375,37.982399325279,38.1082522057471,225636.075188545,0.0,1.0
2023-07-11,45.46,45.54,45.25,45.38,251477,38.1418129738719,38.2089345101216,37.9656189412165,38.0746914376223,299727.347198501,0.0,1.0
2023-07-12,45.56,45.66,45.54,45.58,158856,38.225714894184,38.3096168144961,38.2089345101216,38.2424952782464,189335.356579588,0.0,1.0
2023-07-13,45.7,45.71,45.58,45.58,309415,38.3431775826209,38.3515677746521,38.2424952782464,38.2424952782464,368781.785743524,0.0,1.0
2023-07-14,45.57,45.69,45.54,45.69,634645,38.2341050862152,38.3347873905897,38.2089345101216,38.3347873905897,756412.961275953,0.0,1.0
2023-07-17,45.5,45.6191,45.5,45.59,336443,38.1753737419968,38.2753009290884,38.1753737419968,38.2508854702776,400995.589550954,0.0,1.0
2023-07-18,45.58,45.68,45.56,45.56,270478,38.2424952782464,38.3263971985585,38.225714894184,38.225714894184,322374.02790536,0.0,1.0
2023-07-19,45.61,45.66,45.57,45.58,188062,38.26766585434,38.3096168144961,38.2341050862152,38.2424952782464,224145.048528671,0.0,1.0
2023-07-20,45.545,45.61,45.49,45.6,350621,38.2131296061372,38.26766585434,38.1669835499655,38.2592756623088,417893.891696201,0.0,1.0
2023-07-21,45.37,45.44,45.35,45.44,147517,38.3096168144961,38.3687235629425,38.2927291720828,38.3687235629425,174704.078153751,0.29,1.0
2023-07-24,45.47,45.51,45.36,45.37,162673,38.3940550265624,38.427830311389,38.3011729932894,38.3096168144961,192653.29762336,0.0,1.0
2023-07-25,45.45,45.46,45.37,45.46,168040,38.3771673841492,38.3856112053558,38.3096168144961,38.3856112053558,199009.42462873,0.0,1.0
2023-07-26,45.49,45.5,45.37,45.43,173983,38.4109426689757,38.4193864901823,38.3096168144961,38.3602797417359,206047.707243397,0.0,1.0
2023-07-27,45.4,45.6,45.33,45.52,198978,38.334948278116,38.5038247022487,38.2758415296695,38.4362741325956,235649.234073884,0.0,1.0
2023-07-28,45.47,45.53,45.35,45.46,171218,38.3940550265624,38.4447179538022,38.2927291720828,38.3856112053558,202773.123459188,0.0,1.0
2023-07-31,45.47,45.6,45.37,45.52,156816,38.3940550265624,38.5038247022487,38.3096168144961,38.4362741325956,185716.864630915,0.0,1.0
2023-08-01,45.51,45.61,45.47,45.51,364343,38.427830311389,38.5122685234553,38.3940550265624,38.427830311389,431490.661732358,0.0,1.0
2023-08-02,45.43,45.43,45.2901,45.38,253048,38.3602797417359,38.3602797417359,38.2421506830551,38.3180606357027,299684.223300708,0.0,1.0
2023-08-03,45.37,45.42,45.3244,45.4,131400,38.3096168144961,38.3518359205293,38.2711129897938,38.334948278116,155616.748370716,0.0,1.0
2023-08-04,45.48,45.5,45.38,45.44,391391,38.402498847769,38.4193864901823,38.3180606357027,38.3687235629425,463523.552218897,0.0,1.0
2023-08-07,45.58,45.58,45.445,45.48,219148,38.4869370598354,38.4869370598354,38.3729454735458,38.402498847769,259536.523378582,0.0,1.0
2023-08-08,45.55,45.6,45.44,45.47,166637,38.4616055962155,38.5038247022487,38.3687235629425,38.3940550265624,197347.854629003,0.0,1.0
2023-08-09,45.56,45.64,45.51,45.53,288004,38.4700494174221,38.5375999870752,38.427830311389,38.4447179538022,341082.541839877,0.0,1.0
2023-08-10,45.64,45.73,45.565,45.61,209295,38.5375999870752,38.6135943779349,38.4742713280254,38.5122685234553,247867.635846644,0.0,1.0
2023-08-11,45.59,45.66,45.54,45.61,282698,38.495380881042,38.5544876294884,38.4531617750089,38.5122685234553,334798.657008408,0.0,1.0
2023-08-14,45.64,45.66,45.56,45.62,120103,38.5375999870752,38.5544876294884,38.4700494174221,38.5207123446619,142237.734623806,0.0,1.0
2023-08-15,45.63,45.68,45.61,45.62,181249,38.5291561658686,38.5713752719017,38.5122685234553,38.5207123446619,214652.816023165,0.0,1.0
2023-08-16,45.64,45.71,45.62,45.62,301494,38.5375999870752,38.5967067355216,38.5207123446619,38.5207123446619,357058.72095343,0.0,1.0
2023-08-17,45.65,45.7499,45.63,45.67,205916,38.5460438082818,38.6303975821361,38.5291561658686,38.5629314506951,243865.893131693,0.0,1.0
2023-08-18,45.7,45.77,45.6201,45.66,121943,38.588262914315,38.6473696627614,38.520796782874,38.5544876294884,144416.842820169,0.0,1.0
2023-08-21,45.8,45.8,45.64,45.69,170357,38.6727011263813,38.6727011263813,38.5375999870752,38.5798190931083,201753.442939042,0.0,1.0
2023-08-22,45.44,45.52,45.33,45.45,157318,38.6262601097448,38.6942640888113,38.5327546385285,38.6347606071281,185069.170551061,0.305,1.0
2023-08-23,45.55,45.59,45.4201,45.48,413116,38.7197655809612,38.7537675704944,38.6093441199521,38.6602620992781,485990.385470016,0.0,1.0
2023-08-24,45.5,45.62,45.45,45.55,426101,38.6772630940447,38.7792690626444,38.6347606071281,38.7197655809612,501265.962197444,0.0,1.0
2023-08-25,45.6,45.65,45.3936,45.61,422772,38.7622680678777,38.8047705547943,38.5868178018863,38.770768565261,497349.720770752,0.0,1.0
2023-08-28,45.64,45.69,45.58,45.69,173238,38.796270057411,38.8387725443275,38.7452670731111,38.8387725443275,203797.48641557,0.0,1.0
2023-08-29,45.72,45.74,45.63,45.65,283671,38.8642740364774,38.881275031244,38.7877695600277,38.8047705547943,333711.060904601,0.0,1.0
2023-08-30,45.78,45.84,45.74,45.74,275520,38.9152770207773,38.9662800050771,38.881275031244,38.881275031244,324122.210238041,0.0,1.0
2023-08-31,45.77,45.8399,45.75,45.8,243675,38.906776523394,38.9661950001033,38.8897755286273,38.9322780155439,286659.696500271,0.0,1.0
2023-09-01,45.78,45.78,45.7072,45.74,198760,38.9152770207773,38.9152770207773,38.8533933998268,38.881275031244,233821.611886299,0.0,1.0
2023-09-05,45.69,45.88,45.68,45.78,208247,38.8387725443275,39.0002819946103,38.8302720469442,38.9152770207773,244982.135291236,0.0,1.0
2023-09-06,45.67,45.74,45.64,45.74,163271,38.8217715495609,38.881275031244,38.796270057411,38.881275031244,192072.290170497,0.0,1.0
2023-09-07,45.77,45.81,45.61,45.64,312010,38.906776523394,38.9407785129272,38.770768565261,38.796270057411,367049.110105877,0.0,1.0
2023-09-08,45.82,45.82,45.73,45.73,139282,38.9492790103105,38.9492790103105,38.8727745338607,38.8727745338607,163851.588582952,0.0,1.0
2023-09-11,45.9,45.91,45.82,45.82,259833,39.0172829893769,39.0257834867602,38.9492790103105,38.9492790103105,305667.995981349,0.0,1.0
2023-09-12,45.93,45.98,45.88,45.89,303702,39.0427844815269,39.0852869684434,39.0002819946103,39.0087824919936,357275.564364524,0.0,1.0
2023-09-13,46.01,46.01,45.91,45.98,337162,39.1107884605933,39.1107884605933,39.0257834867602,39.0852869684434,396637.966929002,0.0,1.0
2023-09-14,46.08,46.0971,45.9929,46.09,192631,39.1702919422764,39.1848277928019,39.0962526100679,39.1787924396598,226611.445558813,0.0,1.0
2023-09-15,46.04,46.09,45.99,46.08,237313,39.1362899527432,39.1787924396598,39.0937874658267,39.1702919422764,279175.42856497,0.0,1.0
2023-09-18,46.06,46.0879,46.04,46.04,165691,39.1532909475098,39.1770073352093,39.1362899527432,39.1362899527432,194919.182406183,0.0,1.0
2023-09-19,46.02,46.06,45.9701,46.03,249100,39.1192889579766,39.1532909475098,39.0768714760339,39.1277894553599,293041.675995558,0.0,1.0
2023-09-20,45.95,46.07,45.95,46.07,252023,39.0597854762935,39.1617914448931,39.0597854762935,39.1617914448931,296480.298311636,0.0,1.0
2023-09-21,45.89,45.97,45.88,45.94,219929,39.0087824919936,39.0767864710601,39.0002819946103,39.0512849789102,258724.860538046,0.0,1.0
2023-09-22,45.62,45.73,45.6,45.73,183553,39.0342839841435,39.1284043532417,39.0171711897621,39.1284043532417,214521.364434443,0.3,1.0
2023-09-25,45.62,45.76,45.6,45.62,164436,39.0342839841435,39.1540735448139,39.0171711897621,39.0342839841435,192179.016862389,0.0,1.0
2023-09-26,45.64,45.655,45.55,45.63,686540,39.051396778525,39.0642313743111,38.9743892038084,39.0428403813343,802370.41910959,0.0,1.0
2023-09-27,45.62,45.66,45.58,45.66,556254,39.0342839841435,39.0685095729065,39.0000583953806,39.0685095729065,650103.060435497,0.0,1.0
2023-09-28,45.68,45.68,45.596,45.62,341143,39.085622367288,39.085622367288,39.0137486308858,39.0342839841435,398699.350199992,0.0,1.0
2023-09-29,45.74,45.76,45.67,45.67,418073,39.1369607504324,39.1540735448139,39.0770659700972,39.0770659700972,488608.687372044,0.0,1.0
2023-10-02,45.68,45.7,45.62,45.67,467001,39.085622367288,39.1027351616695,39.0342839841435,39.0770659700972,545791.633545893,0.0,1.0
2023-10-03,45.47,45.78,45.46,45.61,251179,38.9059380262825,39.1711863391954,38.8973816290918,39.0257275869528,293556.966093057,0.0,1.0
2023-10-04,45.6,45.6,45.461,45.53,249788,39.0171711897621,39.0171711897621,38.8982372688108,38.9572764094269,291931.281860556,0.0,1.0
2023-10-05,45.61,45.61,45.51,45.51,237762,39.0257275869528,39.0257275869528,38.9401636150454,38.9401636150454,277876.300854042,0.0,1.0
2023-10-06,45.54,45.62,45.52,45.55,260012,38.9658328066177,39.0342839841435,38.9487200122362,38.9743892038084,303880.23627687,0.0,1.0
2023-10-09,45.76,45.77,45.6249,45.66,273446,39.1540735448139,39.1626299420046,39.038476618767,39.0685095729065,319580.769691264,0.0,1.0
2023-10-10,45.78,45.83,45.67,45.67,294052,39.1711863391954,39.213968325149,39.0770659700972,39.0770659700972,343663.3356833,0.0,1.0
2023-10-11,45.74,45.8046,45.7229,45.77,343019,39.1369607504324,39.1922350762846,39.1223293112362,39.1626299420046,400891.861788901,0.0,1.0
2023-10-12,45.67,45.77,45.65,45.77,134197,39.0770659700972,39.1626299420046,39.0599531757158,39.1626299420046,156838.207727517,0.0,1.0
2023-10-13,45.71,45.76,45.64,45.74,113762,39.1112915588602,39.1540735448139,39.051396778525,39.1369607504324,132955.492205472,0.0,1.0
2023-10-16,45.81,45.83,45.73,45.73,202089,39.1968555307676,39.213968325149,39.1284043532417,39.1284043532417,236184.687895006,0.0,1.0
2023-10-17,45.65,45.77,45.63,45.73,744960,39.0599531757158,39.1626299420046,39.0428403813343,39.1284043532417,870646.819442246,0.0,1.0
2023-10-18,45.67,45.7,45.63,45.65,486215,39.0770659700972,39.1027351616695,39.0428403813343,39.0599531757158,568247.346589229,0.0,1.0
2023-10-19,45.75,45.96,45.65,45.68,367303,39.1455171476231,39.3252014886286,39.0599531757158,39.085622367288,429272.965960046,0.0,1.0
2023-10-20,45.75,45.78,45.7088,45.74,326381,39.1455171476231,39.1711863391954,39.1102647911973,39.1369607504324,381446.76167362,0.0,1.0
2023-10-23,45.8,45.85,45.73,45.75,245166,39.1882991335768,39.2310811195305,39.1284043532417,39.1455171476231,286529.475589801,0.0,1.0
2023-10-24,45.53,45.56,45.47,45.56,388822,39.2096901265537,39.235525635093,39.158019109475,39.235525635093,451497.209053715,0.295,1.0
2023-10-25,45.41,45.52,45.37,45.46,241656,39.1063480923963,39.2010782903739,39.0719007476771,39.1494072732952,280609.146475983,0.0,1.0
2023-10-26,45.4,45.48,45.39,45.43,387998,39.0977362562165,39.1666309456548,39.0891244200367,39.1235717647558,450540.386393834,0.0,1.0
2023-10-27,45.35,45.4999,45.3,45.42,430955,39.0546770753176,39.1837684996525,39.0116178944187,39.1149599285761,500421.734695423,0.0,1.0
2023-10-30,45.41,45.44,45.3514,45.41,345673,39.1063480923963,39.1321836009356,39.0558827323827,39.1063480923963,401392.911782833,0.0,1.0
2023-10-31,45.44,45.54,45.34,45.45,415601,39.1321836009356,39.2183019627335,39.0460652391378,39.1407954371154,482592.784307301,0.0,1.0
2023-11-01,45.52,45.52,45.4,45.46,446338,39.2010782903739,39.2010782903739,39.0977362562165,39.1494072732952,518284.35966745,0.0,1.0
2023-11-02,45.67,45.6899,45.52,45.55,544702,39.3302558330706,39.3473933870684,39.2010782903739,39.2269137989132,632503.9034982,0.0,1.0
2023-11-03,45.8,45.83,45.71,45.71,460637,39.4422097034078,39.4680452119472,39.3647031777898,39.3647031777898,534888.251917012,0.0,1.0
2023-11-06,45.81,45.82,45.77,45.8,361282,39.4508215395876,39.4594333757674,39.4163741948685,39.4422097034078,419517.966270798,0.0,1.0
2023-11-07,45.79,45.83,45.71,45.71,268470,39.433597867228,39.4680452119472,39.3647031777898,39.3647031777898,311745.363468762,0.0,1.0
2023-11-08,45.82,45.89,45.8,45.81,173912,39.4594333757674,39.5197162290259,39.4422097034078,39.4508215395876,201945.31847722,0.0,1.0
2023-11-09,45.77,45.88,45.74,45.83,536981,39.4163741948685,39.5111043928461,39.3905386863291,39.4680452119472,623538.335832008,0.0,1.0
2023-11-10,45.81,45.81,45.71,45.71,179033,39.4508215395876,39.4508215395876,39.3647031777898,39.3647031777898,207891.785517573,0.0,1.0
2023-11-13,45.83,45.85,45.76,45.8,303535,39.4680452119472,39.4852688843067,39.4077623586887,39.4422097034078,352462.580178383,0.0,1.0
2023-11-14,45.92,45.9598,45.8484,45.9,688825,39.5455517375652,39.5798268455608,39.483890990518,39.5283280652057,799858.457151153,0.0,1.0
2023-11-15,45.88,45.965,45.81,45.92,1250652,39.5111043928461,39.5843050003743,39.4508215395876,39.5455517375652,1452247.78304069,0.0,1.0
2023-11-16,45.89,45.89,45.79,45.83,277468,39.5197162290259,39.5197162290259,39.433597867228,39.4680452119472,322193.774019259,0.0,1.0
2023-11-17,45.89,45.91,45.83,45.84,256601,39.5197162290259,39.5369399013854,39.4680452119472,39.476657048127,297963.16911181,0.0,1.0
2023-11-20,45.91,45.9177,45.835,45.85,202029,39.5369399013854,39.5435710152439,39.4723511300371,39.4852688843067,234594.569360564,0.0,1.0
2023-11-21,45.6,45.61,45.5522,45.61,180370,39.5240221471158,39.5326896958322,39.482591264251,39.5326896958322,208098.051594686,0.295,1.0
2023-11-22,45.64,46.19,45.3109,46.19,155205,39.5586923419817,40.0354075213877,39.2734433137225,40.0354075213877,179064.468025465,0.0,1.0
2023-11-24,45.6,45.65,45.56,45.56,59250,39.5240221471158,39.5673598906981,39.4893519522499,39.4893519522499,68358.4274379615,0.0,1.0
2023-11-27,45.68,45.735,45.59,45.59,326954,39.5933625368476,39.6410340547882,39.5153545983993,39.5153545983993,377216.224211836,0.0,1.0
2023-11-28,45.68,45.79,45.63,45.65,478633,39.5933625368476,39.6887055727288,39.5500247932652,39.5673598906981,552212.644724284,0.0,1.0
2023-11-29,45.74,45.75,45.67,45.68,349409,39.6453678291464,39.6540353778629,39.5846949881311,39.5933625368476,403123.202914274,0.0,1.0
2023-11-30,45.71,45.79,45.69,45.79,566004,39.619365182997,39.6887055727288,39.602030085564,39.6887055727288,653015.077866599,0.0,1.0
2023-12-01,45.8,45.82,45.73,45.78,281935,39.6973731214452,39.7147082188782,39.6367002804299,39.6800380240123,325276.51037505,0.0,1.0
2023-12-04,45.8,45.81,45.71,45.73,314196,39.6973731214452,39.7060406701617,39.619365182997,39.6367002804299,362496.953034562,0.0,1.0
2023-12-05,45.86,45.9,45.81,45.81,397508,39.7493784137441,39.78404860861,39.7060406701617,39.7060406701617,458616.401249101,0.0,1.0
2023-12-06,45.88,45.92,45.835,45.89,333337,39.766713511177,39.8013837060429,39.7277095419529,39.7753810598935,384580.474715406,0.0,1.0
2023-12-07,45.91,45.9586,45.82,45.95,261930,39.7927161573264,39.8348404440885,39.7147082188782,39.8273863521923,302196.167068781,0.0,1.0
2023-12-08,45.935,45.96,45.87,45.95,377450,39.8143850291176,39.8360539009088,39.7580459624605,39.8273863521923,435474.910319976,0.0,1.0
2023-12-11,45.99,45.99,45.9,45.95,665821,39.8620565470582,39.8620565470582,39.78404860861,39.8273863521923,768176.818821452,0.0,1.0
2023-12-12,45.94,45.95,45.89,45.91,190960,39.8187188034758,39.8273863521923,39.7753810598935,39.7927161573264,220316.038878534,0.0,1.0
2023-12-13,46.05,46.05,45.01,45.98,561542,39.914061839357,39.914061839357,39.0126367728439,39.8533889983417,647867.140259373,0.0,1.0
2023-12-14,46.15,46.1881,46.06,46.06,493602,40.0007373265218,40.0337606871315,39.9227293880735,39.9227293880735,569482.81013051,0.0,1.0
2023-12-15,46.16,46.2,46.1,46.15,1731119,40.0094048752382,40.0440750701041,39.9573995829394,40.0007373265218,1997241.73076754,0.0,1.0
2023-12-18,46.19,46.1908,46.09,46.13,574666,40.0354075213877,40.036100925285,39.9487320342229,39.9834022290888,663008.676152972,0.0,1.0
2023-12-19,46.23,46.23,46.16,46.19,338835,40.0700777162536,40.0700777162536,40.0094048752382,40.0354075213877,390923.675290155,0.0,1.0
2023-12-20,46.2,46.26,46.16,46.19,361540,40.0440750701041,40.096080362403,40.0094048752382,40.0354075213877,417119.086175876,0.0,1.0
2023-12-21,46.28,46.3,46.2301,46.26,247062,40.1134154598359,40.1307505572689,40.0701643917407,40.096080362403,285042.528264602,0.0,1.0
2023-12-22,46.07,46.125,45.95,45.95,211602,40.1935902854633,40.241574819123,40.0888967574786,40.0888967574786,242538.774734083,0.3025,1.0
2023-12-26,46.06,46.07,46.01,46.05,215808,40.1848658247979,40.1935902854633,40.1412435214709,40.1761413641325,247359.703111563,0.0,1.0
2023-12-27,46.09,46.15,46.02,46.06,209413,40.2110392067941,40.2633859707864,40.1499679821363,40.1848658247979,240029.737116797,0.0,1.0
2023-12-28,46.09,46.12,46.06,46.06,319876,40.2110392067941,40.2372125887902,40.1848658247979,40.1848658247979,366642.721273142,0.0,1.0
2023-12-29,46.07,46.12,46.05,46.12,362876,40.1935902854633,40.2372125887902,40.1761413641325,40.2372125887902,415929.435546002,0.0,1.0
2024-01-02,46.05,46.08,46.01,46.08,858339,40.1761413641325,40.2023147461287,40.1412435214709,40.2023147461287,983830.442843064,0.0,1.0
2024-01-03,46.0,46.0688,45.9868,46.01,294686,40.1325190608055,40.1925433501834,40.1210027727272,40.1412435214709,337769.876330507,0.0,1.0
2024-01-04,46.03,46.05,45.995,46.0,141730,40.1586924428017,40.1761413641325,40.1281568304728,40.1325190608055,162451.302648659,0.0,1.0
2024-01-05,46.04,46.16,46.02,46.08,427762,40.1674169034671,40.2721104314518,40.1499679821363,40.2023147461287,490301.941181089,0.0,1.0
2024-01-08,46.16,46.16,46.07,46.12,297948,40.2721104314518,40.2721104314518,40.1935902854633,40.2372125887902,341508.789399299,0.0,1.0
2024-01-09,46.15,46.18,46.0309,46.07,210564,40.2633859707864,40.2895593527826,40.1594776442616,40.1935902854633,241349.016375589,0.0,1.0
2024-01-10,46.12,46.13,46.0777,46.1,562685,40.2372125887902,40.2459370494556,40.2003081201756,40.2197636674595,644951.042340089,0.0,1.0
2024-01-11,46.12,46.2,46.04,46.16,127721,40.2372125887902,40.3070082741134,40.1674169034671,40.2721104314518,146394.149619625,0.0,1.0
2024-01-12,46.11,46.17,46.08,46.17,211640,40.2284881281249,40.2808348921172,40.2023147461287,40.2808348921172,242582.330435068,0.0,1.0
2024-01-16,46.08,46.13,46.04,46.13,177740,40.2023147461287,40.2459370494556,40.1674169034671,40.2459370494556,203726.060345535,0.0,1.0
2024-01-17,45.96,46.04,45.95,45.99,447968,40.097621218144,40.1674169034671,40.0888967574786,40.1237946001402,513462.112078702,0.0,1.0
2024-01-18,46.09,46.1,45.9363,46.04,623854,40.2110392067941,40.2197636674595,40.076944246367,40.1674169034671,715063.112697217,0.0,1.0
2024-01-19,46.15,46.15,46.055,46.09,783993,40.2633859707864,40.2633859707864,40.1805035944652,40.2110392067941,898614.860067948,0.0,1.0
2024-01-22,46.18,46.19,46.15,46.15,230953,40.2895593527826,40.298283813448,40.2633859707864,40.2633859707864,264718.942359527,0.0,1.0
2024-01-23,45.84,45.9,45.81,45.9,308874,40.2612048556201,40.3139027677348,40.2348558995627,40.3139027677348,351673.135733879,0.3075,1.0
2024-01-24,45.8,45.92,45.78,45.92,316633,40.2260729142103,40.3314687384397,40.2085069435054,40.3314687384397,360507.26181817,0.0,1.0
2024-01-25,45.87,45.88,45.83,45.83,523604,40.2875538116774,40.2963367970299,40.2524218702676,40.2524218702676,596157.205082986,0.0,1.0
2024-01-26,45.87,45.9,45.83,45.9,208742,40.2875538116774,40.3139027677348,40.2524218702676,40.3139027677348,237666.341936717,0.0,1.0
2024-01-29,45.91,45.93,45.89,45.93,481193,40.3226857530872,40.3402517237921,40.3051197823823,40.3402517237921,547869.523505354,0.0,1.0
2024-01-30,45.9,45.94,45.88,45.94,196852,40.3139027677348,40.3490347091446,40.2963367970299,40.3490347091446,224128.8037047,0.0,1.0
2024-01-31,45.86,45.93,45.84,45.93,242540,40.278770826325,40.3402517237921,40.2612048556201,40.3402517237921,276147.56289262,0.0,1.0
2024-02-01,45.89,45.91,45.86,45.86,590145,40.3051197823823,40.3226857530872,40.278770826325,40.278770826325,671918.460885896,0.0,1.0
2024-02-02,45.95,45.96,45.88,45.9,442805,40.357817694497,40.3666006798495,40.2963367970299,40.3139027677348,504162.289051977,0.0,1.0
2024-02-05,45.84,45.91,45.81,45.89,264032,40.2612048556201,40.3226857530872,40.2348558995627,40.3051197823823,300617.602563141,0.0,1.0
2024-02-06,45.98,46.005,45.84,45.87,564190,40.3841666505543,40.4061241139355,40.2612048556201,40.2875538116774,642367.005476983,0.0,1.0
2024-02-07,46.09,46.11,46.02,46.02,545770,40.4807794894313,40.4983454601362,40.4192985919641,40.4192985919641,621394.637585161,0.0,1.0
2024-02-08,46.09,46.15,46.07,46.15,715978,40.4807794894313,40.533477401546,40.4632135187264,40.533477401546,815187.514573811,0.0,1.0
2024-02-09,46.08,46.105,46.055,46.1,270761,40.4719965040788,40.4939539674599,40.4500390406977,40.4895624747837,308279.006664339,0.0,1.0
2024-02-12,46.05,46.1,46.05,46.1,187813,40.4456475480215,40.4895624747837,40.4456475480215,40.4895624747837,213837.314379284,0.0,1.0
2024-02-13,46.0,46.03,45.986,46.01,359541,40.4017326212592,40.4280815773166,40.3894364417658,40.4105156066117,409360.810216771,0.0,1.0
2024-02-14,46.1,46.1,46.03,46.08,197816,40.4895624747837,40.4895624747837,40.4280815773166,40.4719965040788,225226.380395673,0.0,1.0
2024-02-15,46.13,46.15,46.075,46.1,129186,40.5159114308411,40.533477401546,40.4676050114026,40.4895624747837,147086.662240645,0.0,1.0
2024-02-16,46.12,46.15,46.095,46.14,155650,40.5071284454886,40.533477401546,40.4851709821075,40.5246944161935,177217.647250912,0.0,1.0
2024-02-20,46.15,46.17,46.08,46.08,508574,40.533477401546,40.5510433722509,40.4719965040788,40.4719965040788,579044.572650083,0.0,1.0
2024-02-21,45.91,45.995,45.86,45.91,241699,40.5861753136606,40.6613185265045,40.5419734237525,40.5861753136606,273403.468157423,0.3,1.0
2024-02-22,46.03,46.05,45.9401,46.05,427979,40.6922598494402,40.7099406054035,40.6127848513853,40.7099406054035,484118.44028542,0.0,1.0
2024-02-23,46.02,46.105,46.01,46.1,226428,40.6834194714586,40.7585626843024,40.6745790934769,40.7541424953116,256129.319889403,0.0,1.0
2024-02-26,46.1,46.1,46.0013,46.05,133207,40.7541424953116,40.7541424953116,40.6668879646329,40.7099406054035,150680.208783842,0.0,1.0
2024-02-27,46.15,46.15,46.11,46.14,168136,40.7983443852197,40.7983443852197,40.7629828732932,40.7895040072381,190190.962817871,0.0,1.0
2024-02-28,46.14,46.17,46.0815,46.13,222366,40.7895040072381,40.816025141183,40.7377877960456,40.7806636292565,251534.493731019,0.0,1.0
2024-02-29,46.16,46.18,46.1117,46.18,126349,40.8071847632014,40.8248655191646,40.7644857375501,40.8248655191646,142922.621931502,0.0,1.0
2024-03-01,46.23,46.23,46.11,46.17,240504,40.8690674090728,40.8690674090728,40.7629828732932,40.816025141183,272051.716001029,0.0,1.0
2024-03-04,46.23,46.23,46.19,46.21,363422,40.8690674090728,40.8690674090728,40.8337058971463,40.8513866531095,411093.282159657,0.0,1.0
2024-03-05,46.23,46.23,46.18,46.18,198986,40.8690674090728,40.8690674090728,40.8248655191646,40.8248655191646,225087.660746519,0.0,1.0
2024-03-06,46.26,46.3,46.24,46.24,134819,40.8955885430177,40.9309500549442,40.8779077870544,40.8779077870544,152503.660228282,0.0,1.0
2024-03-07,46.33,46.35,46.31,46.35,304164,40.9574711888891,40.9751519448523,40.9397904329258,40.9751519448523,344062.211629483,0.0,1.0
2024-03-08,46.28,46.3401,46.27,46.29,221110,40.9132692989809,40.9663999706505,40.9044289209993,40.9221096769626,250113.740000115,0.0,1.0
2024-03-11,46.28,46.42,46.24,46.34,267350,40.9132692989809,41.0370345907237,40.8779077870544,40.9663115668707,302419.195825746,0.0,1.0
2024-03-12,46.35,46.37,46.245,46.27,126101,40.9751519448523,40.9928327008156,40.8823279760452,40.9044289209993,142642.09094005,0.0,1.0
2024-03-13,46.34,46.35,46.29,46.3,122386,40.9663115668707,40.9751519448523,40.9221096769626,40.9309500549442,138439.781935028,0.0,1.0
2024-03-14,46.35,46.37,46.32,46.32,388027,40.9751519448523,40.9928327008156,40.9486308109074,40.9486308109074,438925.802501129,0.0,1.0
2024-03-15,46.31,46.3518,46.25,46.3,160712,40.9397904329258,40.976743212889,40.886748165036,40.9309500549442,181793.131847942,0.0,1.0
2024-03-18,46.34,46.41,46.33,46.41,195306,40.9663115668707,41.0281942127421,40.9574711888891,41.0281942127421,220924.942808839,0.0,1.0
2024-03-19,46.36,46.36,46.29,46.29,169749,40.983992322834,40.983992322834,40.9221096769626,40.9221096769626,192015.545435663,0.0,1.0
2024-03-20,46.4,46.41,46.34,46.34,284815,41.0193538347605,41.0281942127421,40.9663115668707,40.9663115668707,322175.138429436,0.0,1.0
2024-03-21,46.11,46.32,46.1,46.32,223392,41.0281942127421,41.2150500094169,41.0192963176624,41.2150500094169,251061.625246986,0.3,1.0
2024-03-22,45.98,46.1,45.98,46.1,279242,40.9125215767053,41.0192963176624,40.9125215767053,41.0192963176624,313829.279281347,0.0,1.0
2024-03-25,45.97,46.0173,45.97,46.01,242751,40.9036236816256,40.9457107253528,40.9036236816256,40.9392152619446,272818.456302513,0.0,1.0
2024-03-26,46.02,46.99,46.005,46.99,178330,40.9481131570243,41.8112089797604,40.9347663144047,41.8112089797604,200418.18699996,0.0,1.0
2024-03-27,46.18,46.19,45.95,46.0,1586580,41.0904794783004,41.0993773733801,40.8858278914661,40.9303173668648,1783095.87355126,0.0,1.0
2024-03-28,46.21,46.215,46.17,46.2,455167,41.1171731635396,41.1216221110795,41.0815815832206,41.1082752684599,511544.579836318,0.0,1.0
2024-04-01,46.18,46.29,46.16,46.26,319646,41.0904794783004,41.1883563241777,41.0726836881409,41.1616626389384,359237.771557164,0.0,1.0
2024-04-02,46.19,46.32,46.135,46.32,397896,41.0993773733801,41.2150500094169,41.0504389504415,41.2150500094169,447179.918883732,0.0,1.0
2024-04-03,46.22,46.22,46.1501,46.17,228466,41.1260710586194,41.1260710586194,41.0638747720119,41.0815815832206,256764.097522193,0.0,1.0
2024-04-04,46.15,46.24,46.13,46.22,281528,41.0637857930611,41.1438668487789,41.0459900029016,41.1260710586194,316398.426230722,0.0,1.0
2024-04-05,46.15,46.28,46.14,46.17,207143,41.0637857930611,41.1794584290979,41.0548878979814,41.0815815832206,232800.002858367,0.0,1.0
2024-04-08,46.24,46.32,46.21,46.23,340216,41.1438668487789,41.2150500094169,41.1171731635396,41.1349689536991,382355.598656301,0.0,1.0
2024-04-09,46.27,46.32,46.2219,46.28,251924,41.1705605340182,41.2150500094169,41.1277616586845,41.1794584290979,283127.636077933,0.0,1.0
2024-04-10,46.22,46.225,46.0,46.04,372385,41.1260710586194,41.1305200061593,40.9303173668648,40.9659089471838,418509.093063309,0.0,1.0
2024-04-11,46.18,46.288,46.1419,46.23,365218,41.0904794783004,41.1865767451617,41.0565784980465,41.1349689536991,410454.379071111,0.0,1.0
2024-04-12,46.18,46.54,46.1513,46.54,370545,41.0904794783004,41.4108037011715,41.0649425194215,41.4108037011715,416441.188257163,0.0,1.0
2024-04-15,46.17,46.36,46.14,46.18,227635,41.0815815832206,41.2506415897359,41.0548878979814,41.0904794783004,255830.168775505,0.0,1.0
2024-04-16,46.08,46.2513,46.08,46.24,408667,41.0015005275028,41.153921470219,41.0015005275028,41.1438668487789,459285.029028837,0.0,1.0
2024-04-17,46.16,46.215,46.06,46.15,349233,41.0726836881409,41.1216221110795,40.9837047373433,41.0637857930611,392489.456067721,0.0,1.0
2024-04-18,46.22,46.23,46.06,46.16,435979,41.1260710586194,41.1349689536991,40.9837047373433,41.0726836881409,489979.929064405,0.0,1.0
2024-04-19,46.18,46.4124,46.15,46.24,129162,41.0904794783004,41.2972665599538,41.0637857930611,41.1438668487789,145160.174223567,0.0,1.0
2024-04-22,46.28,46.28,46.23,46.23,179147,41.1794584290979,41.1794584290979,41.1349689536991,41.1349689536991,201336.38168834,0.0,1.0
2024-04-23,46.04,46.04,45.98,45.98,317686,41.2283968520366,41.2283968520366,41.1746674034892,41.1746674034892,354761.876686396,0.295,1.0
2024-04-24,46.04,46.16,46.0,46.05,161016,41.2283968520366,41.3358557491313,41.1925772196716,41.2373517601278,179807.540579493,0.0,1.0
2024-04-25,45.99,46.0003,45.95,45.97,208236,41.1836223115804,41.1928458669144,41.1478026792155,41.1657124953979,232538.40003547,0.0,1.0
2024-04-26,46.03,46.07,46.02,46.02,183744,41.2194419439453,41.2552615763103,41.2104870358541,41.2104870358541,205188.035575585,0.0,1.0
2024-04-29,46.07,46.2738,46.04,46.07,170995,41.2552615763103,41.4377626032096,41.2283968520366,41.2552615763103,190951.150204889,0.0,1.0
2024-04-30,45.95,46.08,45.95,46.08,292171,41.1478026792155,41.2642164844015,41.1478026792155,41.2642164844015,326269.121942235,0.0,1.0
2024-05-01,46.03,46.19,45.95,45.95,298196,41.2194419439453,41.362720473405,41.1478026792155,41.1478026792155,332997.275864774,0.0,1.0
2024-05-02,46.11,46.12,46.08,46.12,291521,41.2910812086752,41.3000361167664,41.2642164844015,41.3000361167664,325543.263012833,0.0,1.0
2024-05-03,46.16,46.2,46.13,46.15,279462,41.3358557491313,41.3716753814963,41.3089910248577,41.3269008410401,312076.90481335,0.0,1.0
2024-05-06,46.21,46.21,46.16,46.16,171094,41.3806302895875,41.3806302895875,41.3358557491313,41.3358557491313,191061.704103367,0.0,1.0
2024-05-07,46.25,46.55,46.23,46.26,168990,41.4164499219524,41.6850971646894,41.39854010577,41.4254048300437,188712.154584194,0.0,1.0
2024-05-08,46.24,46.25,46.22,46.25,250890,41.4074950138612,41.4164499219524,41.3895851976787,41.4164499219524,280170.379688907,0.0,1.0
2024-05-09,46.26,46.28,46.21,46.26,306318,41.4254048300437,41.4433146462261,41.3806302895875,41.4254048300437,342067.162364169,0.0,1.0
2024-05-10,46.24,46.29,46.09,46.27,152770,41.4074950138612,41.4522695543174,41.2731713924927,41.4343597381349,170599.182530489,0.0,1.0
2024-05-13,46.27,46.295,46.25,46.25,145283,41.4343597381349,41.456747008363,41.4164499219524,41.4164499219524,162238.404369817,0.0,1.0
2024-05-14,46.26,46.301,46.245,46.26,236825,41.4254048300437,41.4621199532177,41.4119724679068,41.4254048300437,264463.909162682,0.0,1.0
2024-05-15,46.33,46.3399,46.27,46.27,152815,41.4880891866823,41.4969545456926,41.4343597381349,41.4343597381349,170649.434302524,0.0,1.0
2024-05-16,46.32,46.35,46.29,46.35,245897,41.4791342785911,41.5059990028648,41.4522695543174,41.5059990028648,274594.66640505,0.0,1.0
2024-05-17,46.3,46.35,46.26,46.35,108075,41.4612244624086,41.5059990028648,41.4254048300437,41.5059990028648,120688.005838728,0.0,1.0
2024-05-20,46.3,46.32,46.29,46.32,181518,41.4612244624086,41.4791342785911,41.4522695543174,41.4791342785911,202702.247918893,0.0,1.0
2024-05-21,45.98,45.99,45.9641,45.99,275427,41.4365984651577,41.4456103395521,41.4222695848707,41.4456103395521,305626.763032896,0.2925,1.0
2024-05-22,45.97,46.01,45.9532,46.01,289905,41.4275865907634,41.4636340883407,41.4124466417809,41.4636340883407,321692.233285232,0.0,1.0
2024-05-23,45.96,46.01,45.95,46.01,179149,41.4185747163691,41.4636340883407,41.4095628419747,41.4636340883407,198792.162607806,0.0,1.0
2024-05-24,45.99,46.0,45.96,45.96,163543,41.4456103395521,41.4546222139464,41.4185747163691,41.4185747163691,181475.010462623,0.0,1.0
2024-05-28,45.95,45.99,45.92,45.94,292184,41.4095628419747,41.4456103395521,41.3825272187917,41.4005509675804,324221.118953492,0.0,1.0
2024-05-29,45.93,45.93,45.9,45.93,397339,41.391539093186,41.391539093186,41.364503470003,41.391539093186,440906.056402342,0.0,1.0
2024-05-30,46.0,46.0,45.96,45.99,240422,41.4546222139464,41.4546222139464,41.4185747163691,41.4456103395521,266783.567413125,0.0,1.0
2024-05-31,46.03,46.04,45.99,46.0,218015,41.4816578371294,41.4906697115237,41.4456103395521,41.4546222139464,241919.705557613,0.0,1.0
2024-06-03,46.08,46.08,46.0201,46.07,202097,41.5267172091011,41.5267172091011,41.472736081479,41.5177053347067,224256.343527174,0.0,1.0
2024-06-04,46.1,46.1,46.02,46.08,178004,41.5447409578898,41.5447409578898,41.4726459627351,41.5267172091011,197521.616714801,0.0,1.0
2024-06-05,46.14,46.15,46.095,46.1,244070,41.5807884554671,41.5898003298614,41.5402350206926,41.5447409578898,270831.559917651,0.0,1.0
2024-06-06,46.15,46.25,46.14,46.25,564502,41.5898003298614,41.6799190738048,41.5807884554671,41.6799190738048,626397.989251583,0.0,1.0
2024-06-07,46.09,46.15,46.07,46.15,231894,41.5357290834954,41.5898003298614,41.5177053347067,41.5898003298614,257320.497216142,0.0,1.0
2024-06-10,46.1,46.11,46.08,46.09,189547,41.5447409578898,41.5537528322841,41.5267172091011,41.5357290834954,210330.272822186,0.0,1.0
2024-06-11,46.11,46.11,46.0701,46.11,209963,41.5537528322841,41.5537528322841,41.5177954534507,41.5537528322841,232984.827365058,0.0,1.0
2024-06-12,46.17,46.1895,46.11,46.11,297723,41.6078240786501,41.6253972337191,41.5537528322841,41.5537528322841,330367.454063845,0.0,1.0
2024-06-13,46.16,46.22,46.12,46.22,115277,41.5988122042558,41.6528834506218,41.5627647066784,41.6528834506218,127916.785072426,0.0,1.0
2024-06-14,45.97,46.13,45.95,46.06,324788,41.4275865907634,41.5717765810728,41.4095628419747,41.5086934603124,360400.051962691,0.0,1.0
2024-06-17,45.98,46.0,45.92,45.92,245913,41.4365984651577,41.4546222139464,41.3825272187917,41.3825272187917,272876.639464208,0.0,1.0
2024-06-18,45.98,45.99,45.92,45.92,142707,41.4365984651577,41.4456103395521,41.3825272187917,41.3825272187917,158354.404151138,0.0,1.0
2024-06-20,45.97,46.03,45.81,45.82,409104,41.4275865907634,41.4816578371294,41.283396600454,41.2924084748483,453961.05415885,0.0,1.0
2024-06-21,45.99,45.997,45.93,45.99,301962,41.4456103395521,41.4519186516281,41.391539093186,41.4456103395521,335071.247985634,0.0,1.0
2024-06-24,45.98,46.0207,45.98,45.98,191081,41.4365984651577,41.4732767939427,41.4365984651577,41.4365984651577,212032.471424692,0.0,1.0
2024-06-25,45.99,46.04,45.99,46.04,168292,41.4456103395521,41.4906697115237,41.4456103395521,41.4906697115237,186744.724389156,0.0,1.0
2024-06-26,46.0,46.0,45.943,45.95,146377,41.4546222139464,41.4546222139464,41.4032545298987,41.4095628419747,162426.808891162,0.0,1.0
2024-06-27,45.71,45.95,45.69,45.95,261878,41.4523692453478,41.6700145881368,41.4342321334487,41.6700145881368,288775.855226742,0.2875,1.0
2024-06-28,45.71,45.8316,45.7038,45.77,243030,41.4523692453478,41.5626428856942,41.4467467406591,41.506780581045,267991.950815857,0.0,1.0
2024-07-01,45.8,45.86,45.76,45.76,189120,41.5339862488937,41.5883975845909,41.4977120250955,41.4977120250955,208544.779402933,0.0,1.0
2024-07-02,45.79,45.82,45.78,45.78,223710,41.5249176929441,41.5521233607927,41.5158491369946,41.5158491369946,246687.566625583,0.0,1.0
2024-07-03,45.85,45.87,45.82,45.83,80023,41.5793290286414,41.5974661405404,41.5521233607927,41.5611919167423,88242.2741231013,0.0,1.0
2024-07-05,45.93,45.945,45.89,45.92,118173,41.6518774762377,41.665480310162,41.6156032524395,41.6428089202882,130310.713919114,0.0,1.0
2024-07-08,46.0,46.15,45.92,46.15,202672,41.7153573678845,41.8513857071276,41.6428089202882,41.8513857071276,223488.724255242,0.0,1.0
2024-07-09,46.01,46.02,45.975,46.02,233970,41.724425923834,41.7334944797836,41.6926859780106,41.7334944797836,258001.385558927,0.0,1.0
2024-07-10,46.05,46.06,45.96,45.96,195624,41.7607001476322,41.7697687035817,41.6790831440863,41.6790831440863,215716.8143291,0.0,1.0
2024-07-11,46.065,46.1,46.03,46.1,195374,41.7743029815565,41.8060429273799,41.7425630357331,41.8060429273799,215441.136479847,0.0,1.0
2024-07-12,46.12,46.13,46.09,46.09,227562,41.824180039279,41.8332485952285,41.7969743714303,41.7969743714303,250935.210926873,0.0,1.0
2024-07-15,46.13,46.15,46.12,46.14,249252,41.8332485952285,41.8513857071276,41.824180039279,41.842317151178,274853.021128067,0.0,1.0
2024-07-16,46.11,46.17,46.105,46.12,423981,41.8151114833294,41.8695228190267,41.8105772053546,41.824180039279,467528.680816599,0.0,1.0
2024-07-17,46.19,46.21,45.95,46.14,352034,41.8876599309257,41.9057970428248,41.6700145881368,41.842317151178,388191.903935767,0.0,1.0
2024-07-18,46.22,46.22,46.19,46.21,325384,41.9148655987744,41.9148655987744,41.8876599309257,41.9057970428248,358804.645205393,0.0,1.0
2024-07-19,46.21,46.2494,46.19,46.24,71236,41.9057970428248,41.941527153266,41.8876599309257,41.9330027106734,78552.7490775559,0.0,1.0
2024-07-22,46.25,46.25,46.21,46.21,243187,41.942071266623,41.942071266623,41.9057970428248,41.9057970428248,268165.076505188,0.0,1.0
2024-07-23,45.96,46.19,45.935,46.19,205272,41.9398041276356,42.1496856539488,41.9169909182537,42.1496856539488,224948.621392903,0.2875,1.0
2024-07-24,45.91,45.94,45.86,45.9,226146,41.8941777088719,41.9215535601301,41.8485512901081,41.8850524251191,247823.526508824,0.0,1.0
2024-07-25,45.89,45.94,45.76,45.76,359629,41.8759271413664,41.9215535601301,41.7572984525806,41.7572984525806,394101.717540182,0.0,1.0
2024-07-26,45.93,45.98,45.9,45.98,229610,41.9124282763773,41.9580546951411,41.8850524251191,41.9580546951411,251619.572849802,0.0,1.0
2024-07-29,45.98,45.99,45.94,45.94,134226,41.9580546951411,41.9671799788938,41.9215535601301,41.9215535601301,147092.41228752,0.0,1.0
2024-07-30,45.95,46.02,45.93,46.02,229258,41.9306788438829,41.9945558301521,41.9124282763773,41.9945558301521,251233.831420233,0.0,1.0
2024-07-31,46.01,46.1,45.98,46.07,274590,41.9854305463993,42.0675581001741,41.9580546951411,42.0401822489158,300911.190753134,0.0,1.0
2024-08-01,45.94,46.02,45.9,45.92,483557,41.9215535601301,41.9945558301521,41.8850524251191,41.9033029926246,529909.001300167,0.0,1.0
2024-08-02,45.86,45.99,45.8,45.91,310368,41.8485512901081,41.9671799788938,41.7937995875916,41.8941777088719,340118.738670995,0.0,1.0
2024-08-05,45.51,45.575,45.2257,45.28,692894,41.5291663587619,41.5884807031548,41.2697345416712,41.3192848324487,759312.278690781,0.0,1.0
2024-08-06,45.7,45.72,45.43,45.5,521799,41.7025467500641,41.7207973175696,41.4561640887399,41.5200410750091,571816.739225005,0.0,1.0
2024-08-07,45.72,45.8479,45.615,45.7,402617,41.7207973175696,41.8375096967673,41.6249818381658,41.7025467500641,441210.389626186,0.0,1.0
2024-08-08,45.86,45.87,45.79,45.82,187890,41.8485512901081,41.8576765738609,41.7846743038389,41.8120501550971,205900.44659531,0.0,1.0
2024-08-09,45.78,45.875,45.78,45.82,195614,41.7755490200861,41.8622392157372,41.7755490200861,41.8120501550971,214364.840919128,0.0,1.0
2024-08-12,45.83,45.91,45.78,45.905,166731,41.8211754388499,41.8941777088719,41.7755490200861,41.8896150669955,182713.222424198,0.0,1.0
2024-08-13,45.88,45.89,45.82,45.84,373859,41.8668018576136,41.8759271413664,41.8120501550971,41.8303007226026,409695.753173006,0.0,1.0
2024-08-14,45.91,45.92,45.85,45.85,327410,41.8941777088719,41.9033029926246,41.8394260063554,41.8394260063554,358794.322315027,0.0,1.0
2024-08-15,45.95,46.0,45.9,46.0,318101,41.9306788438829,41.9763052626466,41.8850524251191,41.9763052626466,348592.995701818,0.0,1.0
2024-08-16,45.99,46.0,45.94,45.94,154418,41.9671799788938,41.9763052626466,41.9215535601301,41.9215535601301,169219.943383653,0.0,1.0
2024-08-19,46.07,46.21,45.98,46.21,260038,42.0401822489158,42.1679362214543,41.9580546951411,42.1679362214543,284964.289380762,0.0,1.0
2024-08-20,46.1,46.25,46.05,46.07,142145,42.0675581001741,42.2044373564653,42.0219316814103,42.0401822489158,155770.498596468,0.0,1.0
2024-08-21,45.85,46.1333,45.8001,46.12,200702,42.1040592351851,42.3642136513536,42.0582360605758,42.3520002601251,218558.183395059,0.29,1.0
2024-08-22,45.83,46.27,45.81,46.27,159831,42.0856932333377,42.4897452739807,42.0673272314903,42.4897452739807,174050.946229811,0.0,1.0
2024-08-23,45.87,45.9899,45.83,45.83,174480,42.1224252370325,42.2325294181077,42.0856932333377,42.0856932333377,190003.247794092,0.0,1.0
2024-08-26,45.86,45.8953,45.81,45.84,483323,42.1132422361088,42.1456582293695,42.0673272314903,42.0948762342614,526323.588569371,0.0,1.0
2024-08-27,45.91,45.9129,45.8404,45.85,210790,42.1591572407273,42.1618203109952,42.0952435542983,42.1040592351851,229543.699005712,0.0,1.0
2024-08-28,45.86,45.9,45.83,45.9,179281,42.1132422361088,42.1499742398036,42.0856932333377,42.1499742398036,195231.386220613,0.0,1.0
2024-08-29,45.87,45.94,45.8519,45.94,425089,42.1224252370325,42.1867062434984,42.1058040053606,42.1867062434984,462908.588958865,0.0,1.0
2024-08-30,45.94,46.0,45.89,45.96,164497,42.1867062434984,42.2418042490406,42.1407912388799,42.2050722453458,179132.07389033,0.0,1.0
2024-09-03,45.87,45.96,45.84,45.95,272389,42.1224252370325,42.2050722453458,42.0948762342614,42.1958892444221,296623.078079923,0.0,1.0
2024-09-04,45.88,45.9,45.75,45.8,247317,42.1316082379562,42.1499742398036,42.012229225948,42.0581442305666,269320.456411574,0.0,1.0
2024-09-05,45.92,45.92,45.86,45.86,332164,42.168340241651,42.168340241651,42.1132422361088,42.1132422361088,361716.178360138,0.0,1.0
2024-09-06,45.89,46.04,45.86,45.95,541519,42.1407912388799,42.2785362527355,42.1132422361088,42.1958892444221,589697.20737167,0.0,1.0
2024-09-09,46.02,46.04,45.97,45.98,456271,42.2601702508881,42.2785362527355,42.2142552462695,42.2234382471932,496864.808999645,0.0,1.0
2024-09-10,46.03,46.04,45.995,46.02,213634,42.2693532518118,42.2785362527355,42.2372127485788,42.2601702508881,232640.725809508,0.0,1.0
2024-09-11,46.06,46.06,45.985,46.03,187553,42.2969022545829,42.2969022545829,42.2280297476551,42.2693532518118,204239.334786367,0.0,1.0
2024-09-12,46.07,46.07,45.96,46.01,134330,42.3060852555066,42.3060852555066,42.2050722453458,42.2509872499643,146281.157016164,0.0,1.0
2024-09-13,46.09,46.12,46.07,46.07,223994,42.324451257354,42.3520002601251,42.3060852555066,42.3060852555066,243922.440889442,0.0,1.0
2024-09-16,46.14,46.18,46.08,46.08,105404,42.3703662619725,42.4070982656673,42.3152682564303,42.3152682564303,114781.65022059,0.0,1.0
2024-09-17,46.17,46.19,46.13,46.15,280217,42.3979152647436,42.416281266591,42.3611832610488,42.3795492628962,305147.524570822,0.0,1.0
2024-09-18,46.18,46.24,46.1401,46.23,202311,42.4070982656673,42.4621962712096,42.3704580919817,42.4530132702858,220310.333932087,0.0,1.0
2024-09-19,46.26,46.2799,46.23,46.25,204836,42.480562273057,42.4988364448951,42.4530132702858,42.4713792721333,223059.979740661,0.0,1.0
2024-09-20,46.22,46.26,46.2,46.23,145417,42.4438302693621,42.480562273057,42.4254642675147,42.4530132702858,158354.55229524,0.0,1.0
2024-09-23,46.22,46.2594,46.18,46.18,147141,42.4438302693621,42.4800112930015,42.4070982656673,42.4070982656673,160231.93422553,0.0,1.0
2024-09-24,46.23,46.24,46.17,46.24,186054,42.4530132702858,42.4621962712096,42.3979152647436,42.4621962712096,202606.970799416,0.0,1.0
2024-09-25,46.23,46.25,46.19,46.23,226209,42.4530132702858,42.4713792721333,42.416281266591,42.4530132702858,246334.506420528,0.0,1.0
2024-09-26,45.9,46.07,45.9,46.07,354185,42.416281266591,42.5733786046154,42.416281266591,42.5733786046154,383274.794832258,0.29,1.0
2024-09-27,45.9,45.985,45.895,45.96,1877288,42.416281266591,42.4948299356032,42.4116607566491,42.4717273858938,2031472.74176224,0.0,1.0
2024-09-30,45.89,46.0115,45.88,45.97,617538,42.4070402467072,42.5193186382953,42.3977992268235,42.4809684057776,668257.408560845,0.0,1.0
2024-10-01,45.94,46.09,45.9,45.95,261117,42.4532453461262,42.591860644383,42.416281266591,42.46248636601,282562.967382059,0.0,1.0
2024-10-02,45.97,46.0,45.9332,45.95,290040,42.4809684057776,42.5086914654289,42.4469614526052,42.46248636601,313861.460799152,0.0,1.0
2024-10-03,45.99,46.07,45.96,45.97,182613,42.4994504455451,42.5733786046154,42.4717273858938,42.4809684057776,197611.305133484,0.0,1.0
2024-10-04,46.09,46.09,46.025,46.07,221259,42.591860644383,42.591860644383,42.5317940151384,42.5733786046154,239431.36448407,0.0,1.0
2024-10-07,46.09,46.16,46.04,46.09,329196,42.591860644383,42.6565477835695,42.5456555449641,42.591860644383,356233.407286022,0.0,1.0
2024-10-08,46.11,46.15,46.07,46.15,250739,42.6103426841506,42.6473067636858,42.5733786046154,42.6473067636858,271332.605224516,0.0,1.0
2024-10-09,46.13,46.15,45.86,45.9,231939,42.6288247239182,42.6473067636858,42.3793171870559,42.416281266591,250988.530396823,0.0,1.0
2024-10-10,46.13,46.18,46.1064,46.11,250276,42.6288247239182,42.6750298233371,42.6070159169924,42.6103426841506,270831.578275302,0.0,1.0
2024-10-11,46.16,46.2087,46.155,46.17,197952,42.6565477835695,42.7015515504036,42.6519272736276,42.6657888034533,214210.12235593,0.0,1.0
2024-10-14,46.22,46.22,46.0485,46.18,204482,42.7119939028723,42.7119939028723,42.5535104118653,42.6750298233371,221276.441963634,0.0,1.0
2024-10-15,46.2,46.26,46.19,46.26,446071,42.6935118631047,42.7489579824074,42.6842708432209,42.7489579824074,482707.542684247,0.0,1.0
2024-10-16,46.18,46.26,46.165,46.23,748933,42.6750298233371,42.7489579824074,42.6611682935114,42.7212349227561,810444.095368542,0.0,1.0
2024-10-17,46.18,46.2182,46.18,46.19,288624,42.6750298233371,42.7103305192932,42.6750298233371,42.6842708432209,312329.162397237,0.0,1.0
2024-10-18,46.21,46.2499,46.19,46.19,161966,42.7027528829885,42.7396245523248,42.6842708432209,42.6842708432209,175268.533167134,0.0,1.0
2024-10-21,46.21,46.24,46.18,46.24,214762,42.7027528829885,42.7304759426399,42.6750298233371,42.7304759426399,232400.755220479,0.0,1.0
2024-10-22,45.93,45.96,45.9,45.91,139576,42.7119939028723,42.739892004703,42.6840958010415,42.6933951683184,150091.931895713,0.29,1.0
2024-10-23,45.9,45.93,45.89,45.93,279176,42.6840958010415,42.7119939028723,42.6747964337646,42.7119939028723,300209.671998893,0.0,1.0
2024-10-24,45.94,45.97,45.8946,45.97,229183,42.7212932701492,42.7491913719799,42.679074142712,42.7491913719799,246450.100501914,0.0,1.0
2024-10-25,45.98,46.02,45.87,45.95,131560,42.7584907392568,42.7956882083645,42.6561976992108,42.7305926374261,141471.990601536,0.0,1.0
2024-10-28,46.01,46.02,45.9301,45.99,178569,42.7863888410876,42.7956882083645,42.712086896545,42.7677901065338,192022.741636711,0.0,1.0
2024-10-29,45.99,46.03,45.96,45.96,172774,42.7677901065338,42.8049875756414,42.739892004703,42.739892004703,185791.134875264,0.0,1.0
2024-10-30,46.01,46.03,45.99,46.01,186287,42.7863888410876,42.8049875756414,42.7677901065338,42.7863888410876,200322.231021498,0.0,1.0
2024-10-31,45.92,46.0,45.9,46.0,233120,42.7026945355954,42.7770894738107,42.6840958010415,42.7770894738107,250683.721868577,0.0,1.0
2024-11-01,45.98,46.0078,45.93,45.98,328562,42.7584907392568,42.7843429802867,42.7119939028723,42.7584907392568,353316.510915338,0.0,1.0
2024-11-04,46.01,46.0621,45.98,45.99,234532,42.7863888410876,42.8348385446003,42.7584907392568,42.7677901065338,252202.104741254,0.0,1.0
2024-11-05,46.06,46.06,46.0101,46.05,214285,42.8328856774722,42.8328856774722,42.7864818347604,42.8235863101953,230429.655716404,0.0,1.0
2024-11-06,46.125,46.53,46.06,46.53,249999,42.8933315647721,43.2699559394872,42.8328856774722,43.2699559394872,268834.419112142,0.0,1.0
2024-11-07,46.29,46.3,46.1651,46.2,320860,43.0467711248412,43.0560704921181,42.9306220275526,42.963076819349,345034.227002195,0.0,1.0
2024-11-08,46.34,46.34,46.2501,46.3,221702,43.0932679612258,43.0932679612258,43.0096666494063,43.0560704921181,238405.467165869,0.0,1.0
2024-11-11,46.37,46.38,46.3,46.34,158523,43.1211660630565,43.1304654303335,43.0560704921181,43.0932679612258,170466.436349402,0.0,1.0
2024-11-12,46.36,46.39,46.33,46.39,193987,43.1118666957796,43.1397647976104,43.0839685939489,43.1397647976104,208602.364250685,0.0,1.0
2024-11-13,46.37,46.42,46.345,46.42,153702,43.1211660630565,43.1676628994411,43.0979176448643,43.1676628994411,165282.212674348,0.0,1.0
2024-11-14,46.37,46.41,46.36,46.39,236073,43.1211660630565,43.1583635321642,43.1118666957796,43.1397647976104,253859.20672907,0.0,1.0
2024-11-15,46.36,46.4,46.28,46.37,165125,43.1118666957796,43.1490641648873,43.0374717575643,43.1211660630565,177565.844086946,0.0,1.0
2024-11-18,46.44,46.44,46.33,46.33,550058,43.186261633995,43.186261633995,43.0839685939489,43.0839685939489,591500.457633775,0.0,1.0
2024-11-19,46.43,46.46,46.33,46.33,281527,43.176962266718,43.2048603685488,43.0839685939489,43.0839685939489,302737.80098874,0.0,1.0
2024-11-20,46.47,46.48,46.44,46.44,140569,43.2141597358257,43.2234591031026,43.186261633995,43.186261633995,151159.746479684,0.0,1.0
2024-11-21,46.22,46.45,46.19,46.26,260821,43.2420578376565,43.4572389995487,43.2139907295835,43.2794806484203,278782.907725127,0.28,1.0
2024-11-22,46.25,46.26,46.1,46.1,239714,43.2701249457294,43.2794806484203,43.1297894053648,43.1297894053648,256222.336170865,0.0,1.0
2024-11-25,46.29,46.3099,46.26,46.3,191985,43.3075477564932,43.3261656048483,43.2794806484203,43.3169034591842,205206.3926586,0.0,1.0
2024-11-26,46.25,46.31,46.23,46.29,171536,43.2701249457294,43.3262591618752,43.2514135403474,43.3075477564932,183349.135458945,0.0,1.0
2024-11-27,46.28,46.32,46.26,46.32,210070,43.2981920538023,43.3356148645661,43.2794806484203,43.3356148645661,224536.848742308,0.0,1.0
2024-11-29,46.31,46.38,46.29,46.34,114647,43.3262591618752,43.391749080712,43.3075477564932,43.3543262699481,122542.372055788,0.0,1.0
2024-12-02,46.33,46.3483,46.3,46.3,190398,43.3449705672571,43.3620915031816,43.3169034591842,43.3169034591842,203510.101046499,0.0,1.0
2024-12-03,46.35,46.359,46.3201,46.35,169064,43.363681972639,43.3721021050609,43.335708421593,43.363681972639,180706.896728565,0.0,1.0
2024-12-04,46.36,46.3768,46.3,46.3,193372,43.37303767533,43.3887552558508,43.3169034591842,43.3169034591842,206688.910910637,0.0,1.0
2024-12-05,46.37,46.38,46.35,46.37,154246,43.382393378021,43.391749080712,43.363681972639,43.382393378021,164868.428481487,0.0,1.0
2024-12-06,46.4,46.4306,46.36,46.36,117183,43.4104604860939,43.4390889363283,43.37303767533,43.37303767533,125253.018261388,0.0,1.0
2024-12-09,46.45,46.45,46.4,46.41,162805,43.4572389995487,43.4572389995487,43.4104604860939,43.4198161887849,174016.859425389,0.0,1.0
2024-12-10,46.44,46.49,46.3802,46.49,270398,43.4478832968578,43.4946618103126,43.3919361947658,43.4946618103126,289019.44507175,0.0,1.0
2024-12-11,46.45,46.51,46.4324,46.51,154167,43.4572389995487,43.5133732156945,43.4407729628126,43.5133732156945,164783.988004262,0.0,1.0
2024-12-12,46.48,46.5,46.41,46.41,231881,43.4853061076216,43.5040175130036,43.4198161887849,43.4198161887849,247849.902523993,0.0,1.0
2024-12-13,46.22,46.31,46.21,46.25,253073,43.4993396616581,43.5840419673602,43.4899282943579,43.5275737635588,268901.416687716,0.275,1.0
2024-12-16,46.23,46.27,46.19,46.27,203932,43.5087510289583,43.5463964981592,43.4711055597574,43.5463964981592,216686.89946363,0.0,1.0
2024-12-17,46.22,46.275,46.205,46.23,186075,43.4993396616581,43.5511021818093,43.4852226107077,43.5087510289583,197713.035804557,0.0,1.0
2024-12-18,46.18,46.23,46.13,46.23,266502,43.4616941924572,43.5087510289583,43.414637355956,43.5087510289583,283170.331683386,0.0,1.0
2024-12-19,46.12,46.165,46.1001,46.13,356536,43.4052259886558,43.4475771415068,43.3864973677283,43.414637355956,378835.496082835,0.0,1.0
2024-12-20,46.38,46.55,46.1149,46.55,443201,43.6499215384618,43.8099147825656,43.4004261913327,43.8099147825656,470920.9468312,0.0,1.0
2024-12-23,46.38,46.4765,46.27,46.41,342604,43.6499215384618,43.740741232909,43.5463964981592,43.6781556403624,364032.121019935,0.0,1.0
2024-12-24,46.27,46.38,46.23,46.38,181592,43.5463964981592,43.6499215384618,43.5087510289583,43.6499215384618,192949.647173565,0.0,1.0
2024-12-26,46.36,46.36,46.2002,46.28,255414,43.6310988038613,43.6310988038613,43.4807051544036,43.5558078654595,271388.834217306,0.0,1.0
2024-12-27,46.26,46.3502,46.245,46.29,405660,43.536985130859,43.6218756639071,43.5228680799087,43.5652192327597,431031.950044212,0.0,1.0
2024-12-30,46.27,46.4724,46.01,46.25,975255,43.5463964981592,43.7368825723159,43.3017009483533,43.5275737635588,1036252.19257597,0.0,1.0
2024-12-31,46.24,46.34,46.205,46.34,775440,43.5181623962585,43.6122760692608,43.4852226107077,43.6122760692608,823939.790322644,0.0,1.0
2025-01-02,46.23,46.4165,46.17,46.3,366757,43.5087510289583,43.6842730291076,43.4522828251569,43.5746306000599,389695.76715073,0.0,1.0
2025-01-03,46.27,46.29,46.22,46.29,275839,43.5463964981592,43.5652192327597,43.4993396616581,43.5652192327597,293091.313090384,0.0,1.0
2025-01-06,46.34,46.35,46.29,46.34,280280,43.6122760692608,43.6216874365611,43.5652192327597,43.6122760692608,297810.074837035,0.0,1.0
2025-01-07,46.35,46.4029,46.325,46.36,514621,43.6216874365611,43.6714735695793,43.5981590183105,43.6310988038613,546807.901108569,0.0,1.0
2025-01-08,46.35,46.37,46.331,46.36,343915,43.6216874365611,43.6405101711615,43.6038058386906,43.6310988038613,365425.1173383,0.0,1.0
2025-01-10,46.39,46.39,46.3,46.34,328067,43.659332905762,43.659332905762,43.5746306000599,43.6122760692608,348585.906313549,0.0,1.0
2025-01-13,46.32,46.335,46.27,46.3,197317,43.5934533346604,43.6075703856107,43.5463964981592,43.5746306000599,209658.165179889,0.0,1.0
2025-01-14,46.37,46.38,46.33,46.36,183859,43.6405101711615,43.6499215384618,43.6028647019606,43.6310988038613,195358.436383126,0.0,1.0
2025-01-15,46.41,46.43,46.37,46.38,602475,43.6781556403624,43.6969783749629,43.6405101711615,43.6499215384618,640156.717701737,0.0,1.0
2025-01-16,46.41,46.5,46.4057,46.45,472765,43.6781556403624,43.7628579460645,43.6741087524233,43.7158011095634,502334.023227954,0.0,1.0
2025-01-17,46.45,46.46,46.3654,46.45,229512,43.7158011095634,43.7252124768636,43.6361809422034,43.7158011095634,243866.79711716,0.0,1.0
2025-01-21,46.48,46.52,46.47,46.52,251302,43.744035211464,43.781680680665,43.7346238441638,43.781680680665,267019.649731328,0.0,1.0
2025-01-22,46.22,46.35,46.205,46.35,234004,43.7510937369392,43.8741496042218,43.736894983022,43.8741496042218,247209.017105515,0.2675,1.0
2025-01-23,46.22,46.24,46.12,46.12,136390,43.7510937369392,43.7700254088288,43.6564353774911,43.6564353774911,144086.58759261,0.0,1.0
2025-01-24,46.27,46.28,46.23,46.25,222352,43.7984229166633,43.8078887526081,43.760559572884,43.7794912447737,234899.486211541,0.0,1.0
2025-01-27,46.26,46.3262,46.24,46.24,265180,43.7889570807185,43.8516209146732,43.7700254088288,43.7700254088288,280144.301618949,0.0,1.0
2025-01-28,46.26,46.29,46.21,46.29,569621,43.7889570807185,43.8173545885529,43.7416279009944,43.8173545885529,601765.130222819,0.0,1.0
2025-01-29,46.27,46.29,46.25,46.29,274554,43.7984229166633,43.8173545885529,43.7794912447737,43.8173545885529,290047.283304506,0.0,1.0
2025-01-30,46.25,46.28,46.23,46.28,307302,43.7794912447737,43.8078887526081,43.760559572884,43.8078887526081,324643.276929279,0.0,1.0
2025-01-31,46.27,46.29,46.26,46.29,259973,43.7984229166633,43.8173545885529,43.7889570807185,43.8173545885529,274643.46679532,0.0,1.0
2025-02-03,46.25,46.25,46.2,46.24,276827,43.7794912447737,43.7794912447737,43.7321620650496,43.7700254088288,292448.55035926,0.0,1.0
2025-02-04,46.21,46.24,46.19,46.2,360777,43.7416279009944,43.7700254088288,43.7226962291048,43.7321620650496,381135.910344594,0.0,1.0
2025-02-05,46.23,46.24,46.2,46.24,275572,43.760559572884,43.7700254088288,43.7321620650496,43.7700254088288,291122.729790094,0.0,1.0
2025-02-06,46.22,46.25,46.19,46.25,268307,43.7510937369392,43.7794912447737,43.7226962291048,43.7794912447737,283447.760519177,0.0,1.0
2025-02-07,46.21,46.25,46.2001,46.25,338201,43.7416279009944,43.7794912447737,43.732256723409,43.7794912447737,357285.930129837,0.0,1.0
2025-02-10,46.24,46.26,46.22,46.25,424508,43.7700254088288,43.7889570807185,43.7510937369392,43.7794912447737,448463.297351447,0.0,1.0
2025-02-11,46.22,46.27,46.21,46.24,328687,43.7510937369392,43.7984229166633,43.7416279009944,43.7700254088288,347235.048141743,0.0,1.0
2025-02-12,46.21,46.27,46.2,46.23,255291,43.7416279009944,43.7984229166633,43.7321620650496,43.760559572884,269697.258106204,0.0,1.0
2025-02-13,46.25,46.25,46.21,46.25,194250,43.7794912447737,43.7794912447737,43.7416279009944,43.7794912447737,205211.669769518,0.0,1.0
2025-02-14,46.27,46.3,46.26,46.27,266002,43.7984229166633,43.8268204244977,43.7889570807185,43.7984229166633,281012.687680985,0.0,1.0
2025-02-18,46.29,46.29,46.19,46.19,231839,43.8173545885529,43.8173545885529,43.7226962291048,43.7226962291048,244921.84456986,0.0,1.0
2025-02-19,46.27,46.29,46.25,46.29,380858,43.7984229166633,43.8173545885529,43.7794912447737,43.8173545885529,402350.095882003,0.0,1.0
2025-02-20,46.28,46.2832,46.25,46.28,250066,43.8078887526081,43.8109178201104,43.7794912447737,43.8078887526081,264177.407529392,0.0,1.0
2025-02-21,45.97,46.09,45.96,46.03,342735,43.7629260318702,43.8771646902088,43.7534061436753,43.8200453610395,360019.984461873,0.2625,1.0
2025-02-24,45.96,46.01,45.95,46.01,411709,43.7534061436753,43.8010055846498,43.7438862554805,43.8010055846498,432472.516033709,0.0,1.0
2025-02-25,45.98,46.0,45.97,46.0,191352,43.7724459200651,43.7914856964549,43.7629260318702,43.7914856964549,201002.360618986,0.0,1.0
2025-02-26,45.99,46.0402,45.965,45.97,189407,43.78196580826,43.8297556469983,43.7581660877728,43.7629260318702,198959.269397552,0.0,1.0
2025-02-27,45.97,46.07,45.96,46.07,176685,43.7629260318702,43.858124913819,43.7534061436753,43.858124913819,185595.667074113,0.0,1.0
2025-02-28,45.96,46.03,45.95,46.0,199057,43.7534061436753,43.8200453610395,43.7438862554805,43.7914856964549,209095.94306688,0.0,1.0
2025-03-03,45.96,45.9957,45.95,45.99,223036,43.7534061436753,43.7873921445311,43.7438862554805,43.78196580826,234284.264094529,0.0,1.0
2025-03-04,45.89,46.03,45.8511,45.93,310028,43.6867669263112,43.8200453610395,43.6497345612331,43.7248464790907,325663.488534131,0.0,1.0
2025-03-05,45.95,45.965,45.8401,45.89,328868,43.7438862554805,43.7581660877728,43.6392626842187,43.6867669263112,345453.636920674,0.0,1.0
2025-03-06,45.945,45.99,45.9,45.93,259803,43.739126311383,43.78196580826,43.6962868145061,43.7248464790907,272905.51599092,0.0,1.0
2025-03-07,45.95,45.97,45.915,45.96,257187,43.7438862554805,43.7629260318702,43.7105666467984,43.7534061436753,270157.584558903,0.0,1.0
2025-03-10,45.95,45.99,45.93,45.94,522038,43.7438862554805,43.78196580826,43.7248464790907,43.7343663672856,548365.683833011,0.0,1.0
2025-03-11,45.9,45.97,45.85,45.85,492595,43.6962868145061,43.7629260318702,43.6486873735317,43.6486873735317,517437.799600262,0.0,1.0
2025-03-12,45.89,45.915,45.84,45.84,381647,43.6867669263112,43.7105666467984,43.6391674853368,43.6391674853368,400894.414080617,0.0,1.0
2025-03-13,45.85,45.94,45.85,45.91,263908,43.6486873735317,43.7343663672856,43.6486873735317,43.7058067027009,277217.541422276,0.0,1.0
2025-03-14,45.85,46.06,45.85,45.88,261938,43.6486873735317,43.8486050256242,43.6486873735317,43.6772470381163,275148.189388227,0.0,1.0
2025-03-17,45.91,46.14,45.8984,45.92,280537,43.7058067027009,43.9247641311832,43.6947636323949,43.7153265908958,294685.183541163,0.0,1.0
2025-03-18,45.91,46.01,45.9,45.91,170303,43.7058067027009,43.8010055846498,43.6962868145061,43.7058067027009,178891.806829797,0.0,1.0
2025-03-19,45.94,45.95,45.905,45.94,292547,43.7343663672856,43.7438862554805,43.7010467586035,43.7343663672856,307300.877921331,0.0,1.0
2025-03-20,45.955,45.97,45.91,45.95,182376,43.7486461995779,43.7629260318702,43.7058067027009,43.7438862554805,191573.678457755,0.0,1.0
2025-03-21,45.95,45.9651,45.94,45.94,160250,43.7438862554805,43.7582612866547,43.7343663672856,43.7343663672856,168331.808861117,0.0,1.0
2025-03-24,46.02,46.0264,45.97,46.02,267178,43.8105254728446,43.8166182012894,43.7629260318702,43.8105254728446,280652.455712297,0.0,1.0
2025-03-25,46.06,46.07,46.0201,46.04,239983,43.8486050256242,43.858124913819,43.8106206717266,43.8295652492344,252085.943749875,0.0,1.0
2025-03-26,46.01,46.0607,46.01,46.06,275526,43.8010055846498,43.8492714177978,43.8010055846498,43.8486050256242,289421.466260644,0.0,1.0
2025-03-27,45.75,45.8,45.72,45.8,236674,43.8010055846498,43.8488755361084,43.7722836137746,43.8488755361084,247205.180690981,0.26,1.0
2025-03-28,45.69,45.8,45.69,45.8,461676,43.7435616428994,43.8488755361084,43.7435616428994,43.8488755361084,482218.997442428,0.0,1.0
2025-03-31,45.65,45.77,45.49,45.69,358119,43.7052656817325,43.8201535652332,43.5520818370649,43.7435616428994,374054.066369239,0.0,1.0
2025-04-01,45.64,45.7,45.62,45.67,228179,43.6956916914408,43.7531356331911,43.6765437108573,43.7244136623159,238332.182347395,0.0,1.0
2025-04-02,45.62,45.68,45.61,45.64,184254,43.6765437108573,43.7339876526077,43.6669697205656,43.6956916914408,192452.670606133,0.0,1.0
2025-04-03,45.39,45.8831,45.33,45.47,550906,43.4563419341476,43.9284353954326,43.3988979923972,43.5329338564814,575419.426188535,0.0,1.0
2025-04-04,44.58,45.39,44.52,44.91,1675021,42.6808487205177,43.4563419341476,42.6234047787674,42.9967904001447,1749553.68551758,0.0,1.0
2025-04-07,44.92,45.0398,44.3,44.3,840045,43.0063643904364,43.1210607941313,42.4127769923494,42.4127769923494,877424.119309916,0.0,1.0
2025-04-08,44.9,45.13,44.725,45.13,619833,42.987216409853,43.2074181865627,42.8196715797478,43.2074181865627,647413.4411183,0.0,1.0
2025-04-09,45.27,45.472,44.65,44.87,514983,43.3414540506469,43.5348486545398,42.7478666525598,42.9584944389778,537897.975982927,0.0,1.0
2025-04-10,45.055,45.35,44.955,45.25,412923,43.1356132593748,43.4180459729807,43.0398733564575,43.3223060700634,431296.656271757,0.0,1.0
2025-04-11,45.15,45.185,44.77,45.07,358064,43.2265661671462,43.2600751331672,42.8627545360605,43.1499742448123,373996.619058009,0.0,1.0
2025-04-14,45.24,45.26,45.01,45.04,372804,43.3127320797717,43.3318800603551,43.092530303062,43.1212522739372,389392.498467598,0.0,1.0
2025-04-15,45.37,45.44,45.2301,45.44,728046,43.4371939535641,43.5042118856062,43.3032538293829,43.5042118856062,760441.548211235,0.0,1.0
2025-04-16,45.27,45.4288,45.25,45.36,531491,43.3414540506469,43.4934890164795,43.3223060700634,43.4276199632724,555140.525324412,0.0,1.0
2025-04-17,45.4,45.4,45.3205,45.37,315063,43.4659159244393,43.4659159244393,43.3898027016201,43.4371939535641,329082.222145409,0.0,1.0
2025-04-21,45.42,45.535,45.3501,45.4,288369,43.4850639050228,43.5951647933776,43.4181417128836,43.4659159244393,301200.430764163,0.0,1.0
2025-04-22,45.18,45.39,45.1595,45.26,342079,43.5018183880333,43.7040180750959,43.4820798471534,43.5788468402476,355275.475662679,0.2575,1.0
2025-04-23,45.31,45.5978,45.31,45.31,680765,43.6269896228816,43.9040994797226,43.6269896228816,43.6269896228816,707027.058631203,0.0,1.0
2025-04-24,45.47,45.47,45.3437,45.35,226746,43.7810465273102,43.7810465273102,43.6594378583768,43.6655038489887,235493.242802422,0.0,1.0
2025-04-25,45.53,45.69,45.395,45.53,583778,43.8388178664709,43.9928747708995,43.7088323533593,43.8388178664709,606298.564458524,0.0,1.0
2025-04-28,45.57,45.6,45.52,45.56,188378,43.8773320925781,43.9062177621584,43.8291893099441,43.8677035360513,195645.10991433,0.0,1.0
2025-04-29,45.59,45.63,45.47,45.57,237070,43.8965892056317,43.9351034317388,43.7810465273102,43.8773320925781,246215.514589762,0.0,1.0
2025-04-30,45.58,45.61,45.49,45.56,354311,43.8869606491049,43.9158463186852,43.8003036403638,43.8677035360513,367979.352890763,0.0,1.0
2025-05-01,45.56,45.7399,45.55,45.66,347599,43.8677035360513,44.0409212679682,43.8580749795245,43.9639891013192,361008.422220807,0.0,1.0
2025-05-02,45.67,45.6799,45.58,45.58,335251,43.973617657846,43.9831499288075,43.8869606491049,43.8869606491049,348184.07002882,0.0,1.0
2025-05-05,45.645,45.75,45.58,45.58,153091,43.949546266529,44.0506461100603,43.8869606491049,43.8869606491049,158996.833610585,0.0,1.0
2025-05-06,45.65,45.65,45.5871,45.59,207554,43.9543605447924,43.9543605447924,43.8937969242389,43.8965892056317,215560.867740176,0.0,1.0
2025-05-07,45.665,45.69,45.64,45.69,158582,43.9688033795826,43.9928747708995,43.9447319882656,43.9928747708995,164699.661427737,0.0,1.0
2025-05-08,45.69,45.7499,45.57,45.57,424942,43.9928747708995,44.050549824495,43.8773320925781,43.8773320925781,441335.104402931,0.0,1.0
2025-05-09,45.75,45.8,45.72,45.76,336324,44.0506461100603,44.0987888926942,44.0217604404799,44.0602746665871,349298.46344492,0.0,1.0
2025-05-12,45.915,45.92,45.75,45.82,261480,44.2095172927523,44.2143315710157,44.0506461100603,44.1180460057478,271567.18587308,0.0,1.0
2025-05-13,45.935,45.9431,45.8,45.8,332838,44.2287744058059,44.2365735365926,44.0987888926942,44.0987888926942,345677.983064189,0.0,1.0
2025-05-14,45.93,45.96,45.92,45.96,324043,44.2239601275425,44.2528457971229,44.2143315710157,44.2528457971229,336543.695930359,0.0,1.0
2025-05-15,45.96,45.99,45.88,45.95,222645,44.2528457971229,44.2817314667032,44.1758173449085,44.2432172405961,231234.037397552,0.0,1.0
2025-05-16,45.99,46.0,45.95,46.0,296160,44.2817314667032,44.29136002323,44.2432172405961,44.29136002323,307585.045770886,0.0,1.0
2025-05-19,45.98,46.01,45.95,45.95,179281,44.2721029101764,44.3009885797568,44.2432172405961,44.2432172405961,186197.172443444,0.0,1.0
2025-05-20,45.97,45.99,45.955,45.99,287234,44.2624743536496,44.2817314667032,44.2480315188595,44.2817314667032,298314.705014029,0.0,1.0
2025-05-21,45.67,45.87,45.66,45.81,307701,44.2215529884108,44.4152098878564,44.2118701434385,44.3571128180227,317779.537812315,0.2575,1.0
2025-05-22,45.71,45.72,45.6598,45.67,376564,44.2602843682999,44.2699672132722,44.2116764865391,44.2215529884108,388898.098728171,0.0,1.0
2025-05-23,45.68,45.72,45.6451,45.69,160100,44.2312358333831,44.2699672132722,44.1974427044298,44.2409186783554,165343.967045124,0.0,1.0
2025-05-27,45.75,45.76,45.69,45.74,237871,44.299015748189,44.3086985931613,44.2409186783554,44.2893329032168,245662.303466526,0.0,1.0
2025-05-28,45.78,45.7976,45.66,45.77,197307,44.3280642831059,44.3451060902571,44.2118701434385,44.3183814381336,203769.657125373,0.0,1.0
2025-05-29,45.82,45.84,45.7289,45.82,207035,44.366795662995,44.3861613529396,44.2785849452975,44.366795662995,213816.291175436,0.0,1.0
2025-05-30,45.8,45.85,45.75,45.83,443750,44.3474299730505,44.3958441979119,44.299015748189,44.3764785079673,458284.730645057,0.0,1.0
2025-06-02,45.83,45.8899,45.79,45.81,229770,44.3764785079673,44.4344787493513,44.3377471280782,44.3571128180227,237295.960699301,0.0,1.0
2025-06-03,45.85,45.85,45.79,45.79,252707,44.3958441979119,44.3958441979119,44.3377471280782,44.3377471280782,260984.246596328,0.0,1.0
2025-06-04,45.85,45.88,45.79,45.88,210076,44.3958441979119,44.4248927328287,44.3377471280782,44.4248927328287,216956.897070403,0.0,1.0
2025-06-05,45.82,45.88,45.8,45.88,178683,44.366795662995,44.4248927328287,44.3474299730505,44.4248927328287,184535.640621636,0.0,1.0
2025-06-06,45.88,45.94,45.85,45.86,383168,44.4248927328287,44.4829898026624,44.3958441979119,44.4055270428841,395718.408274491,0.0,1.0
2025-06-09,45.89,45.9,45.84,45.89,106390,44.434575577801,44.4442584227733,44.3861613529396,44.434575577801,109874.73237933,0.0,1.0
2025-06-10,45.92,45.9499,45.86,45.9,127446,44.4636241127178,44.492575819185,44.4055270428841,44.4442584227733,131620.407395583,0.0,1.0
2025-06-11,45.92,45.95,45.88,45.95,601965,44.4636241127178,44.4926726476347,44.4248927328287,44.4926726476347,621681.955792118,0.0,1.0
2025-06-12,45.9,45.91,45.88,45.9,177401,44.4442584227733,44.4539412677456,44.4248927328287,44.4442584227733,183211.649580088,0.0,1.0
2025-06-13,45.91,45.9461,45.9,45.91,145368,44.4539412677456,44.4888963380955,44.4442584227733,44.4539412677456,150129.430364869,0.0,1.0
2025-06-16,45.94,45.96,45.78,45.94,113165,44.4829898026624,44.502355492607,44.3280642831059,44.4829898026624,116871.642914812,0.0,1.0
2025-06-17,45.98,46.0,45.9279,45.96,275409,44.5217211825515,44.5410868724961,44.4712735602459,44.502355492607,284429.835227549,0.0,1.0
2025-06-18,45.98,46.0,45.97,45.98,147799,44.5217211825515,44.5410868724961,44.5120383375792,44.5217211825515,152640.056123062,0.0,1.0
2025-06-20,46.01,46.02,45.9601,46.0,223685,44.5507697174684,44.5604525624407,44.5024523210567,44.5410868724961,231011.650646399,0.0,1.0
2025-06-23,46.01,46.05,46.0,46.04,299602,44.5507697174684,44.5895010973575,44.5410868724961,44.5798182523852,309415.260553736,0.0,1.0
2025-06-24,46.06,46.08,46.0032,46.03,272878,44.5991839423298,44.6185496322743,44.5441853828872,44.5701354074129,281815.934037098,0.0,1.0
2025-06-25,46.07,46.08,46.02,46.06,292999,44.6088667873021,44.6185496322743,44.5604525624407,44.5991839423298,302595.983761738,0.0,1.0
2025-06-26,45.84,45.885,45.75,45.85,289219,44.6306531884897,44.6744660024836,44.5430275605018,44.6403893693772,297055.90245359,0.2525,1.0
2025-06-27,45.89,45.92,45.855,45.9,271862,44.6793340929274,44.70854263559,44.645257459821,44.6890702738149,279228.583712819,0.0,1.0
2025-06-30,45.89,45.92,45.87,45.92,637259,44.6793340929274,44.70854263559,44.6598617311523,44.70854263559,654526.66436739,0.0,1.0
2025-07-01,45.95,45.95,45.88,45.89,208027,44.7377511782527,44.7377511782527,44.6695979120399,44.6793340929274,213663.86101782,0.0,1.0
2025-07-02,45.96,45.97,45.92,45.93,140853,44.7474873591402,44.7572235400277,44.70854263559,44.7182788164776,144669.662187808,0.0,1.0
2025-07-03,46.02,46.02,45.99,46.0,250678,44.8059044444654,44.8059044444654,44.7766959018028,44.7864320826904,257470.565610354,0.0,1.0
2025-07-07,45.96,46.04,45.93,46.01,538050,44.7474873591402,44.8253768062405,44.7182788164776,44.7961682635779,552629.4203187,0.0,1.0
2025-07-08,46.02,46.13,45.97,45.98,287803,44.8059044444654,44.9130024342284,44.7572235400277,44.7669597209153,295601.533418796,0.0,1.0
2025-07-09,46.04,46.06,46.01,46.02,294328,44.8253768062405,44.8448491680156,44.7961682635779,44.8059044444654,302303.339882097,0.0,1.0
2025-07-10,46.05,46.119,46.02,46.05,152180,44.8351129871281,44.9022926352521,44.8059044444654,44.8351129871281,156303.587369389,0.0,1.0
2025-07-11,46.07,46.112,46.0,46.06,225294,44.8545853489032,44.8954773086308,44.7864320826904,44.8448491680156,231398.741048752,0.0,1.0
2025-07-14,46.1,46.1199,46.07,46.08,164471,44.8837938915658,44.903168891532,44.8545853489032,44.8643215297907,168927.63384302,0.0,1.0
2025-07-15,46.14,46.15,46.12,46.15,183093,44.9227386151159,44.9324747960035,44.9032662533409,44.9324747960035,188054.230005412,0.0,1.0
2025-07-16,46.11,46.1499,46.11,46.14,558004,44.8935300724533,44.9323774341946,44.8935300724533,44.9227386151159,573124.109386704,0.0,1.0
2025-07-17,46.13,46.16,46.11,46.14,350564,44.9130024342284,44.942210976891,44.8935300724533,44.9227386151159,360063.154176386,0.0,1.0
2025-07-18,46.16,46.18,46.1425,46.18,166589,44.942210976891,44.9616833386661,44.9251726603378,44.9616833386661,171103.024814556,0.0,1.0
2025-07-21,46.18,46.19,46.14,46.14,163200,44.9616833386661,44.9714195195536,44.9227386151159,44.9227386151159,167622.193840743,0.0,1.0
2025-07-22,45.94,45.96,45.91,45.96,296502,44.9738535647755,44.9934329524833,44.9444844832139,44.9934329524833,302871.575378377,0.2525,1.0
2025-07-23,45.96,45.96,45.92,45.94,164198,44.9934329524833,44.9934329524833,44.9542741770678,44.9738535647755,167725.367565746,0.0,1.0
2025-07-24,45.94,45.96,45.94,45.96,265886,44.9738535647755,44.9934329524833,44.9738535647755,44.9934329524833,271597.870135969,0.0,1.0
2025-07-25,45.95,45.97,45.9225,45.94,278598,44.9836432586294,45.0032226463372,44.9567216005312,44.9738535647755,284582.95443965,0.0,1.0
2025-07-28,45.95,45.99,45.93,45.99,260182,44.9836432586294,45.022802034045,44.9640638709216,45.022802034045,265771.334510718,0.0,1.0
2025-07-29,45.95,45.96,45.95,45.96,161676,44.9836432586294,44.9934329524833,44.9836432586294,44.9934329524833,165149.188946026,0.0,1.0
2025-07-30,45.92,45.95,45.91,45.95,159422,44.9542741770678,44.9836432586294,44.9444844832139,44.9836432586294,162846.767610241,0.0,1.0
2025-07-31,45.92,45.97,45.92,45.97,218731,44.9542741770678,45.0032226463372,44.9542741770678,45.0032226463372,223429.86743458,0.0,1.0
2025-08-01,45.92,45.96,45.88,45.92,328107,44.9542741770678,44.9934329524833,44.9151154016522,44.9542741770678,335155.526717098,0.0,1.0
2025-08-04,45.93,45.95,45.92,45.95,203118,44.9640638709216,44.9836432586294,44.9542741770678,44.9836432586294,207481.462680539,0.0,1.0
2025-08-05,45.96,45.97,45.94,45.97,170642,44.9934329524833,45.0032226463372,44.9738535647755,45.0032226463372,174307.800169028,0.0,1.0
2025-08-06,45.96,45.97,45.93,45.96,162514,44.9934329524833,45.0032226463372,44.9640638709216,44.9934329524833,166005.191199525,0.0,1.0
2025-08-07,45.97,45.9799,45.95,45.96,134528,45.0032226463372,45.0129144432526,44.9836432586294,44.9934329524833,137417.984676334,0.0,1.0
2025-08-08,46.04,46.06,45.98,45.98,446599,45.0717505033144,45.0913298910222,45.0130123401911,45.0130123401911,456193.019583031,0.0,1.0
2025-08-11,46.0,46.01,45.98,46.01,231203,45.0325917278989,45.0423814217528,45.0130123401911,45.0423814217528,236169.795961602,0.0,1.0
2025-08-12,45.99,46.0,45.965,45.99,298841,45.022802034045,45.0325917278989,44.9983277994103,45.022802034045,305260.822718395,0.0,1.0
2025-08-13,46.06,46.06,46.02,46.02,194207,45.0913298910222,45.0913298910222,45.0521711156067,45.0521711156067,198379.032989688,0.0,1.0
2025-08-14,46.08,46.09,46.05,46.05,133758,45.11090927873,45.1206989725839,45.0815401971683,45.0815401971683,136631.443226221,0.0,1.0
2025-08-15,46.08,46.08,45.06,46.08,102313,45.11090927873,45.11090927873,44.1123605056331,45.11090927873,104510.929071938,0.0,1.0
2025-08-18,46.08,46.09,46.05,46.08,208366,45.11090927873,45.1206989725839,45.0815401971683,45.11090927873,212842.202330139,0.0,1.0
2025-08-19,46.09,46.11,46.0783,46.08,254719,45.1206989725839,45.1402783602917,45.1092450307748,45.11090927873,260190.976144528,0.0,1.0
2025-08-20,46.11,46.11,46.08,46.1,145378,45.1402783602917,45.1402783602917,45.11090927873,45.1304886664378,148501.068746105,0.0,1.0
2025-08-21,45.85,45.86,45.8,45.84,118724,45.1255938195108,45.1354358247059,45.0763837935354,45.1157518143158,120629.889587102,0.245,1.0
2025-08-22,45.88,45.93,45.82,45.82,296374,45.1551198350961,45.2043298610716,45.0960678039256,45.0960678039256,301131.724811224,0.0,1.0
2025-08-25,45.92,45.94,45.79,45.94,282767,45.1944878558765,45.2141718662667,45.0665417883403,45.2141718662667,287306.290125636,0.0,1.0
2025-08-26,45.93,45.96,45.91,45.91,168864,45.2043298610716,45.2338558766569,45.1846458506814,45.1846458506814,171574.792588157,0.0,1.0
2025-08-27,45.93,45.9593,45.9,45.9,112617,45.2043298610716,45.2331669362932,45.1748038454863,45.1748038454863,114424.853236335,0.0,1.0
2025-08-28,45.92,45.97,45.91,45.97,166117,45.1944878558765,45.243697881852,45.1846458506814,45.243697881852,168783.69469139,0.0,1.0
2025-08-29,45.96,45.98,45.8538,45.94,215546,45.2338558766569,45.2535398870471,45.129333781485,45.2141718662667,219006.183930304,0.0,1.0
2025-09-02,45.96,45.96,45.8692,45.92,222534,45.2338558766569,45.2338558766569,45.1444904694854,45.1944878558765,226106.363072135,0.0,1.0
2025-09-03,45.91,45.97,45.8,45.92,302367,45.1846458506814,45.243697881852,45.0763837935354,45.1944878558765,307220.931107301,0.0,1.0
2025-09-04,45.93,45.95,45.93,45.95,164767,45.2043298610716,45.2240138714618,45.2043298610716,45.2240138714618,167412.022991122,0.0,1.0
2025-09-05,45.99,46.01,45.9585,45.97,156656,45.2633818922422,45.2830659026324,45.2323795758776,45.243697881852,159170.816205291,0.0,1.0
2025-09-08,46.0,46.04,45.98,46.0,178711,45.2732238974373,45.3125919182176,45.2535398870471,45.2732238974373,181579.867575221,0.0,1.0
2025-09-09,45.99,46.035,45.975,46.0,221889,45.2633818922422,45.3076709156201,45.2486188844495,45.2732238974373,225451.00881534,0.0,1.0
2025-09-10,46.02,46.04,45.9901,46.01,296498,45.2929079078275,45.3125919182176,45.2634803122941,45.2830659026324,301257.715397026,0.0,1.0
2025-09-11,46.05,46.05,46.01,46.01,174739,45.3224339234127,45.3224339234127,45.2830659026324,45.2830659026324,177544.1046171,0.0,1.0
2025-09-12,46.05,46.06,46.03,46.05,192566,45.3224339234127,45.3322759286078,45.3027499130226,45.3224339234127,195657.283432414,0.0,1.0
2025-09-15,46.07,46.1098,46.06,46.06,271816,45.3421179338029,45.3812891144794,45.3322759286078,45.3322759286078,276179.492503687,0.0,1.0
2025-09-16,46.05,46.096,46.04,46.07,226061,45.3224339234127,45.3677071473102,45.3125919182176,45.3421179338029,229689.982395723,0.0,1.0
2025-09-17,46.06,46.07,46.03,46.04,255063,45.3322759286078,45.3421179338029,45.3027499130226,45.3125919182176,259157.55472992,0.0,1.0
2025-09-18,46.09,46.125,46.041,46.07,287133,45.3618019441931,45.396248962376,45.3135761187372,45.3421179338029,291742.378009613,0.0,1.0
2025-09-19,46.11,46.11,46.07,46.07,244811,45.3814859545833,45.3814859545833,45.3421179338029,45.3421179338029,248740.978232775,0.0,1.0
2025-09-22,46.11,46.1499,46.0055,46.1,213428,45.3814859545833,45.4207555553118,45.2786370002946,45.3716439493882,216854.183440551,0.0,1.0
2025-09-23,46.12,46.12,46.07,46.08,192877,45.3913279597784,45.3913279597784,45.3421179338029,45.351959938998,195973.275950031,0.0,1.0
2025-09-24,46.12,46.13,46.1001,46.13,217163,45.3913279597784,45.4011699649735,45.3717423694402,45.4011699649735,220649.141811292,0.0,1.0
2025-09-25,45.81,46.1295,45.81,45.89,243284,45.3273549260103,45.6434887373803,45.3273549260103,45.4065120618776,245874.484804864,0.245,1.0
2025-09-26,45.88,45.89,45.8,45.86,164861,45.3966174198942,45.4065120618776,45.3174602840269,45.3768281359274,166616.437741137,0.0,1.0
2025-09-29,45.86,45.97,45.84,45.92,863881,45.3768281359274,45.4856691977449,45.3570388519605,45.4361959878278,873079.593428711,0.0,1.0
2025-09-30,45.84,45.8994,45.82,45.85,559385,45.3570388519605,45.415813025342,45.3372495679937,45.3669334939439,565341.324059819,0.0,1.0
2025-10-01,45.84,45.86,45.64,45.8,197428,45.3570388519605,45.3768281359274,45.1591460122923,45.3174602840269,199530.210725139,0.0,1.0
2025-10-02,45.84,45.85,45.82,45.85,286105,45.3570388519605,45.3669334939439,45.3372495679937,45.3669334939439,289151.442244848,0.0,1.0
2025-10-03,45.88,45.89,45.749862,45.85,253340,45.3966174198942,45.4065120618776,45.2678505280505,45.3669334939439,256037.560959472,0.0,1.0
2025-10-06,45.86,45.895,45.84,45.89,608360,45.3768281359274,45.4114593828693,45.3570388519605,45.4065120618776,614837.80921017,0.0,1.0
2025-10-07,45.84,45.9,45.84,45.88,626544,45.3570388519605,45.416406703861,45.3570388519605,45.3966174198942,633215.432200962,0.0,1.0
2025-10-08,45.85,45.88,45.85,45.86,293352,45.3669334939439,45.3966174198942,45.3669334939439,45.3768281359274,296475.608204718,0.0,1.0
2025-10-09,45.83,45.9,45.715,45.87,222494,45.3471442099771,45.416406703861,45.2333558271679,45.3867227779108,224863.113160641,0.0,1.0
2025-10-10,45.71,45.86,45.42,45.86,386187,45.2284085061762,45.3768281359274,44.9414638886572,45.3768281359274,390299.114053271,0.0,1.0
2025-10-13,45.74,45.79,45.465,45.79,231132,45.2580924321264,45.3075656420435,44.9859897775826,45.3075656420435,233593.090470059,0.0,1.0
2025-10-14,45.73,45.74,45.6609,45.67,330633,45.248197790143,45.2580924321264,45.1798258140376,45.1888299382425,334153.575798189,0.0,1.0
2025-10-15,45.81,45.82,45.75,45.77,393680,45.3273549260103,45.3372495679937,45.2679870741098,45.2877763580766,397871.899417877,0.0,1.0
2025-10-16,45.73,45.8666,45.695,45.84,531279,45.248197790143,45.3833585996364,45.2135665432011,45.3570388519605,536936.051744642,0.0,1.0
2025-10-17,45.79,45.81,45.75,45.75,259304,45.3075656420435,45.3273549260103,45.2679870741098,45.2679870741098,262065.06555236,0.0,1.0
2025-10-20,45.87,45.89,45.64,45.8,263996,45.3867227779108,45.4065120618776,45.1591460122923,45.3174602840269,266807.025906121,0.0,1.0
2025-10-21,45.62,45.6932,45.505,45.67,183154,45.3817754569191,45.4545932114882,45.2673759791123,45.4315143603133,184115.43832021,0.245,1.0
2025-10-22,45.62,45.67,45.15,45.64,370138,45.3817754569191,45.4315143603133,44.914229765013,45.4016710182768,372080.981627296,0.0,1.0
2025-10-23,45.67,45.69,45.6119,45.65,155526,45.4315143603133,45.451409921671,45.3737177545692,45.4116187989556,156342.409448819,0.0,1.0
2025-10-24,45.7,45.73,45.685,45.7,178652,45.4613577023499,45.4912010443864,45.4464360313316,45.4613577023499,179589.805774278,0.0,1.0
2025-10-27,45.74,45.76,45.67,45.67,244330,45.5011488250653,45.521044386423,45.4315143603133,45.4315143603133,245612.572178478,0.0,1.0
2025-10-28,45.79,45.7931,45.7501,45.76,233084,45.5508877284595,45.55397154047,45.5111960835509,45.521044386423,234307.538057743,0.0,1.0
2025-10-29,45.79,45.82,45.78,45.81,232410,45.5508877284595,45.5807310704961,45.5409399477807,45.5707832898172,233630,0.0,1.0
2025-10-30,45.78,45.837,45.77,45.8,231302,45.5409399477807,45.5976422976501,45.5309921671018,45.5608355091384,232516.183727034,0.0,1.0
2025-10-31,45.8,45.8449,45.77,45.83,170860,45.5608355091384,45.6055010443864,45.5309921671018,45.5906788511749,171756.902887139,0.0,1.0
2025-11-03,45.82,45.8495,45.7,45.8,194520,45.5807310704961,45.6100770234987,45.4613577023499,45.5608355091384,195541.102362205,0.0,1.0
2025-11-04,45.78,45.82,45.4977,45.82,160576,45.5409399477807,45.5807310704961,45.2601140992167,45.5807310704961,161418.918635171,0.0,1.0
2025-11-05,45.83,45.85,45.3915,45.79,287953,45.5906788511749,45.6105744125326,45.1544686684073,45.5508877284595,289464.564304462,0.0,1.0
2025-11-06,45.82,45.84,45.6717,45.82,234007,45.5807310704961,45.6006266318538,45.4332054830287,45.5807310704961,235235.3832021,0.0,1.0
2025-11-07,45.87,45.882,45.5201,45.87,184031,45.6304699738903,45.642407310705,45.2823971279373,45.6304699738903,184997.041994751,0.0,1.0
2025-11-10,45.94,45.95,45.89,45.91,338866,45.7001044386423,45.7100522193211,45.650365535248,45.6702610966057,340644.824146982,0.0,1.0
2025-11-11,45.93,45.97,45.92,45.95,284118,45.6901566579634,45.7299477806788,45.6802088772846,45.7100522193211,285609.433070866,0.0,1.0
2025-11-12,45.98,45.98,45.92,45.97,193411,45.7398955613577,45.7398955613577,45.6802088772846,45.7299477806788,194426.280839895,0.0,1.0
2025-11-13,45.94,45.98,45.62,45.62,195084,45.7001044386423,45.7398955613577,45.3817754569191,45.3817754569191,196108.062992126,0.0,1.0
2025-11-14,45.97,45.98,45.88,45.93,277873,45.7299477806788,45.7398955613577,45.6404177545692,45.6901566579634,279331.650918635,0.0,1.0
2025-11-17,45.97,45.989,45.936,45.97,262387,45.7299477806788,45.7488485639687,45.6961253263707,45.7299477806788,263764.359580053,0.0,1.0
2025-11-18,45.96,45.97,45.93,45.93,198491,45.72,45.7299477806788,45.6901566579634,45.6901566579634,199532.947506562,0.0,1.0
2025-11-19,45.97,45.978,45.94,45.97,147271,45.7299477806788,45.7379060052219,45.7001044386423,45.7299477806788,148044.076115486,0.0,1.0
2025-11-20,45.94,46.0,45.94,46.0,582633,45.7001044386423,45.7597911227154,45.7001044386423,45.7597911227154,585691.440944882,0.0,1.0
2025-11-21,45.72,45.7666,45.71,45.75,315936,45.72,45.7666,45.71,45.75,315936,0.24,1.0
2025-11-24,45.77,45.79,45.43,45.77,234534,45.77,45.79,45.43,45.77,234534,0.0,1.0
2025-11-25,45.85,45.86,45.75,45.75,336851,45.85,45.86,45.75,45.75,336851,0.0,1.0
2025-11-26,45.88,45.92,45.83,45.83,206026,45.88,45.92,45.83,45.83,206026,0.0,1.0