date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2012-04-20,50.5,50.5,50.5,50.5,1000,25.1288107318532,25.1288107318532,25.1288107318532,25.1288107318532,2009.6454439838,0.0,1.0
2012-04-23,50.5,50.5,50.5,50.5,0,25.1288107318532,25.1288107318532,25.1288107318532,25.1288107318532,0,0.0,1.0
2012-04-24,50.49,50.58,50.49,50.58,4561,25.123834729728,25.1686187488541,25.123834729728,25.1686187488541,9165.99287001014,0.0,1.0
2012-04-25,50.49,50.49,50.49,50.49,0,25.123834729728,25.123834729728,25.123834729728,25.123834729728,0,0.0,1.0
2012-04-26,51.0,51.01,51.0,51.01,1200,25.3776108381091,25.3825868402343,25.3776108381091,25.3825868402343,2411.57453278057,0.0,1.0
2012-04-27,50.79,50.9,50.7899,50.9,2000,25.2731147934816,25.3278508168579,25.2730650334604,25.3278508168579,4019.29088796761,0.0,1.0
2012-04-30,50.81,50.85,50.81,50.85,4200,25.2830667977319,25.3029708062323,25.2830667977319,25.3029708062323,8440.51086473196,0.0,1.0
2012-05-01,51.0499,51.355,51.0499,51.355,289,25.4024410887135,25.5542589135509,25.4024410887135,25.5542589135509,580.787533311319,0.0,1.0
2012-05-02,51.0499,51.0499,51.0499,51.0499,0,25.4024410887135,25.4024410887135,25.4024410887135,25.4024410887135,0,0.0,1.0
2012-05-03,50.92,50.92,50.89,50.89,200,25.3378028211082,25.3378028211082,25.3228748147328,25.3228748147328,401.92908879676,0.0,1.0
2012-05-04,50.89,50.89,50.89,50.89,100,25.3228748147328,25.3228748147328,25.3228748147328,25.3228748147328,200.96454439838,0.0,1.0
2012-05-07,50.84,50.86,50.84,50.86,1985,25.2979948041072,25.3079468083575,25.2979948041072,25.3079468083575,3989.14620630785,0.0,1.0
2012-05-08,50.87,50.87,50.87,50.87,100,25.3129228104826,25.3129228104826,25.3129228104826,25.3129228104826,200.96454439838,0.0,1.0
2012-05-09,50.78,50.78,50.78,50.78,950,25.2681387913565,25.2681387913565,25.2681387913565,25.2681387913565,1909.16317178461,0.0,1.0
2012-05-10,50.78,50.78,50.78,50.78,800,25.2681387913565,25.2681387913565,25.2681387913565,25.2681387913565,1607.71635518704,0.0,1.0
2012-05-11,50.78,50.78,50.78,50.78,0,25.2681387913565,25.2681387913565,25.2681387913565,25.2681387913565,0,0.0,1.0
2012-05-14,50.55,50.55,50.55,50.55,1400,25.1536907424788,25.1536907424788,25.1536907424788,25.1536907424788,2813.50362157732,0.0,1.0
2012-05-15,50.31,50.4,50.31,50.4,879,25.0342666914759,25.079050710602,25.0342666914759,25.079050710602,1766.47834526176,0.0,1.0
2012-05-16,50.15,50.3,50.15,50.3,800,24.954650657474,25.0292906893508,24.954650657474,25.0292906893508,1607.71635518704,0.0,1.0
2012-05-17,49.91,49.95,49.85,49.95,1300,24.8352266064711,24.8551306149716,24.8053705937204,24.8551306149716,2612.53907717894,0.0,1.0
2012-05-18,49.42,49.42,48.97,48.97,1200,24.5914025023403,24.5914025023403,24.3674824067099,24.3674824067099,2411.57453278056,0.0,1.0
2012-05-21,49.34,49.34,49.33,49.33,965,24.5515944853393,24.5515944853393,24.5466184832142,24.5466184832142,1939.30785344437,0.0,1.0
2012-05-22,49.26,49.3,49.19,49.29,1164,24.5117864683384,24.5316904768388,24.4769544534625,24.5267144747137,2339.22729679714,0.0,1.0
2012-05-23,49.26,49.26,49.26,49.26,0,24.5117864683384,24.5117864683384,24.5117864683384,24.5117864683384,0,0.0,1.0
2012-05-24,48.96,49.52,48.96,49.32,2286,24.3625064045848,24.6411625235915,24.3625064045848,24.5416424810891,4594.04948494697,0.0,1.0
2012-05-25,48.96,48.96,48.96,48.96,0,24.3625064045848,24.3625064045848,24.3625064045848,24.3625064045848,0,0.0,1.0
2012-05-29,49.27,49.84,49.27,49.84,348,24.5167624704635,24.8003945915953,24.5167624704635,24.8003945915953,699.356614506363,0.0,1.0
2012-05-30,49.23,49.23,49.23,49.23,300,24.496858461963,24.496858461963,24.496858461963,24.496858461963,602.893633195141,0.0,1.0
2012-05-31,49.23,49.23,49.23,49.23,0,24.496858461963,24.496858461963,24.496858461963,24.496858461963,0,0.0,1.0
2012-06-01,49.23,49.23,49.23,49.23,0,24.7348417347994,24.7348417347994,24.7348417347994,24.7348417347994,0,0.478262,1.0
2012-06-04,48.4,49.5,48.31,49.5,1710,24.3178212464816,24.8704990020835,24.2726021573869,24.8704990020835,3403.4299027498,0.0,1.0
2012-06-05,48.18,50.26,48.04,50.26,9228,24.2072856953612,25.252349087772,24.1369448901028,25.252349087772,18366.5796155411,0.0,1.0
2012-06-06,48.38,48.38,48.38,48.38,200,24.3077725600161,24.3077725600161,24.3077725600161,24.3077725600161,398.061976929802,0.0,1.0
2012-06-07,48.4,49.65,48.39,49.65,113315,24.3178212464816,24.9458641505746,24.3127969032489,24.9458641505746,225531.964579002,0.0,1.0
2012-06-08,48.4,48.4,48.4,48.4,0,24.3178212464816,24.3178212464816,24.3178212464816,24.3178212464816,0,0.0,1.0
2012-06-11,48.74,48.79,48.74,48.79,4655,24.4886489163949,24.5137706325586,24.4886489163949,24.5137706325586,9264.89251304114,0.0,1.0
2012-06-12,48.79,49.68,48.79,49.68,2261,24.5137706325586,24.9609371802729,24.5137706325586,24.9609371802729,4500.09064919141,0.0,1.0
2012-06-13,48.8,48.8,48.68,48.79,11454,24.5187949757914,24.5187949757914,24.4585028569985,24.5137706325586,22797.0094187697,0.0,1.0
2012-06-14,48.8,48.8,48.8,48.8,0,24.5187949757914,24.5187949757914,24.5187949757914,24.5187949757914,0,0.0,1.0
2012-06-15,48.99,48.99,48.99,48.99,481,24.6142574972135,24.6142574972135,24.6142574972135,24.6142574972135,957.339054516173,0.0,1.0
2012-06-18,49.14,49.41,49.14,49.41,1787,24.6896226457047,24.8252799129888,24.6896226457047,24.8252799129888,3556.68376386777,0.0,1.0
2012-06-19,49.54,49.57,49.52,49.52,3427,24.8905963750144,24.9056694047127,24.880547688549,24.880547688549,6820.79197469216,0.0,1.0
2012-06-20,49.6,49.64,49.6,49.64,4670,24.9207424344109,24.9408398073419,24.9207424344109,24.9408398073419,9294.74716131087,0.0,1.0
2012-06-21,49.44,51.535,49.38,51.535,6074,24.840352942687,25.8929528499469,24.8102068832905,25.8929528499469,12089.1422393581,0.0,1.0
2012-06-22,49.44,49.44,49.44,49.44,0,24.840352942687,24.840352942687,24.840352942687,24.840352942687,0,0.0,1.0
2012-06-25,49.34,49.92,49.34,49.92,10239,24.7901095103596,25.0815214178587,24.7901095103596,25.0815214178587,20378.7829089212,0.0,1.0
2012-06-26,49.41,49.75,49.41,49.75,474,24.8252799129888,24.9961075829021,24.8252799129888,24.9961075829021,943.406885323628,0.0,1.0
2012-06-27,49.45,49.98,49.45,49.98,695,24.8453772859197,25.1116674772552,24.8453772859197,25.1116674772552,1383.26536983106,0.0,1.0
2012-06-28,49.38,49.49,49.38,49.49,1479,24.8102068832905,24.8654746588507,24.8102068832905,24.8654746588507,2943.66831939589,0.0,1.0
2012-06-29,49.99,50.18,49.99,50.18,19414,25.1166918204879,25.2121543419101,25.1166918204879,25.2121543419101,38639.8761005759,0.0,1.0
2012-07-02,49.64,50.4,49.64,50.4,3963,25.0774120075287,25.4613530455166,25.0774120075287,25.4613530455166,7844.64202051392,0.271821,1.0
2012-07-03,49.85,49.87,49.62,49.65,3905,25.1835009785516,25.1936046900776,25.0673082960027,25.0824638632917,7729.83272523517,0.0,1.0
2012-07-05,50.04,50.04,49.85,49.85,811,25.2794862380486,25.2794862380486,25.1835009785516,25.1835009785516,1605.35066329468,0.0,1.0
2012-07-06,49.95,49.95,49.94,49.94,740,25.2340195361816,25.2340195361816,25.2289676804186,25.2289676804186,1464.80825010858,0.0,1.0
2012-07-09,50.09,50.17,49.89,50.04,5059,25.3047455168636,25.3451603629676,25.2037084016036,25.2794862380486,10014.1418071613,0.0,1.0
2012-07-10,49.89,50.14,49.86,50.05,2894,25.2037084016036,25.3300047956786,25.1885528343146,25.2845380938116,5728.58794028952,0.0,1.0
2012-07-11,49.95,50.01,49.95,50.01,3344,25.2340195361816,25.2643306707596,25.2340195361816,25.2643306707596,6619.3497140042,0.0,1.0
2012-07-12,49.79,49.87,49.781,49.87,2610,25.1531898439736,25.1936046900776,25.148643173787,25.1936046900776,5166.41828754514,0.0,1.0
2012-07-13,50.0,50.0,49.97,49.99,1290,25.2592788149966,25.2592788149966,25.2441232477076,25.2542269592336,2553.51708464875,0.0,1.0
2012-07-16,49.65,50.0,49.25,50.0,13014,25.0824638632917,25.2592788149966,24.8803896327717,25.2592788149966,25760.8304958285,0.0,1.0
2012-07-17,49.87,50.04,49.66,49.66,14641,25.1936046900776,25.2794862380486,25.0875157190547,25.0875157190547,28981.4291754592,0.0,1.0
2012-07-18,49.94,51.575,49.6,51.575,748,25.2289676804186,26.054946097669,25.0572045844767,26.054946097669,1480.64401497462,0.0,1.0
2012-07-19,50.11,50.14,49.96,50.13,8535,25.3148492283896,25.3300047956786,25.2390713919446,25.3249529399156,16894.7816414551,0.0,1.0
2012-07-20,50.11,50.11,50.11,50.11,0,25.3148492283896,25.3148492283896,25.3148492283896,25.3148492283896,0,0.0,1.0
2012-07-23,49.71,50.17,49.67,50.17,10249,25.1127749978697,25.3451603629676,25.0925675748177,25.3451603629676,20287.5942640038,0.0,1.0
2012-07-24,49.71,49.71,49.71,49.71,0,25.1127749978697,25.1127749978697,25.1127749978697,25.1127749978697,0,0.0,1.0
2012-07-25,49.89,50.15,49.83,50.07,8400,25.2037084016036,25.3350566514416,25.1733972670256,25.2946418053376,16627.5531093407,0.0,1.0
2012-07-26,49.72,49.72,49.7199,49.72,1100,25.1178268536327,25.1178268536327,25.117776335075,25.1178268536327,2177.41766908032,0.0,1.0
2012-07-27,50.14,50.14,49.92,49.92,817,25.3300047956786,25.3300047956786,25.2188639688926,25.2188639688926,1617.22748694421,0.0,1.0
2012-07-30,49.99,50.0,49.93,50.0,10149,25.2542269592336,25.2592788149966,25.2239158246556,25.2592788149966,20089.6472031784,0.0,1.0
2012-07-31,50.18,50.18,50.0,50.0,4130,25.3502122187306,25.3502122187306,25.2592788149966,25.2592788149966,8175.2136120925,0.0,1.0
2012-08-01,50.11,50.11,50.1099,50.11,2109,25.4521692769251,25.4521692769251,25.4521184843302,25.4521692769251,4152.18006961046,0.271821,1.0
2012-08-02,49.87,51.0,49.4,51.0,6499,25.3302670492966,25.9042233710472,25.0915418535242,25.9042233710472,12795.1722486479,0.0,1.0
2012-08-03,50.05,50.27,50.05,50.27,1100,25.4216937200179,25.5334374286774,25.4216937200179,25.5334374286774,2165.67002208227,0.0,1.0
2012-08-06,50.12,52.43,49.95,52.43,15816,25.4572485364096,26.6305574773335,25.3709011251727,26.6305574773335,31138.3973356847,0.0,1.0
2012-08-07,50.54,50.58,50.11,50.58,6709,25.6705774347594,25.6908944726974,25.4521692769251,25.6908944726974,13208.6183437727,0.0,1.0
2012-08-08,50.505,50.575,50.28,50.51,1898,25.6528000265636,25.6883548429552,25.5385166881619,25.6553396563058,3736.7651835565,0.0,1.0
2012-08-09,50.505,50.505,50.505,50.505,0,25.6528000265636,25.6528000265636,25.6528000265636,25.6528000265636,0,0.0,1.0
2012-08-10,50.87,50.87,50.64,50.73,12166,25.8381929977485,25.8381929977485,25.7213700296046,25.7670833649652,23952.3104442299,0.0,1.0
2012-08-13,51.31,51.32,50.69,50.8,134181,26.0616804150673,26.0667596745519,25.7467663270272,25.8026381813569,264174.335666383,0.0,1.0
2012-08-14,51.41,51.41,51.27,51.27,7282,26.1124730099125,26.1124730099125,26.0413633771293,26.0413633771293,14336.7355461847,0.0,1.0
2012-08-15,51.1,51.1,51.1,51.1,466,25.9550159658924,25.9550159658924,25.9550159658924,25.9550159658924,917.456572991218,0.0,1.0
2012-08-16,50.62,51.39,50.61,51.39,44685,25.7112115106355,26.1023144909435,25.706132251151,26.1023144909435,87975.4226697695,0.0,1.0
2012-08-17,50.74,53.01,50.64,53.01,114925,25.7721626244498,26.9251545274356,25.7213700296046,26.9251545274356,226263.297534368,0.0,1.0
2012-08-20,50.65,52.5,50.63,52.5,6036,25.7264492890891,26.6661122937251,25.71629077012,26.6661122937251,11883.6220484442,0.0,1.0
2012-08-21,50.7,50.78,50.25,50.25,14667,25.7518455865117,25.7924796623878,25.5232789097083,25.5232789097083,28876.2565580733,0.0,1.0
2012-08-22,50.81,51.0,50.75,50.77,11388,25.8077174408414,25.9042233710472,25.7772418839343,25.7874004029033,22420.591101339,0.0,1.0
2012-08-23,50.85,50.85,50.81,50.85,3593,25.8280344787795,25.8280344787795,25.8077174408414,25.8280344787795,7073.86580849236,0.0,1.0
2012-08-24,50.99,50.99,50.99,50.99,137,25.8991441115627,25.8991441115627,25.8991441115627,25.8991441115627,269.724357295701,0.0,1.0
2012-08-27,50.98,50.99,50.98,50.99,10285,25.8940648520782,25.8991441115627,25.8940648520782,25.8991441115627,20249.0147064693,0.0,1.0
2012-08-28,51.02,51.22,51.02,51.22,3780,25.9143818900163,26.0159670797067,25.9143818900163,26.0159670797067,7442.02971224635,0.0,1.0
2012-08-29,50.94,51.27,50.94,51.27,3139,25.8737478141401,26.0413633771293,25.8737478141401,26.0413633771293,6180.03472665115,0.0,1.0
2012-08-30,51.0,51.25,50.95,51.25,26110,25.9042233710472,26.0312048581602,25.8788270736247,26.0312048581602,51405.1311605166,0.0,1.0
2012-08-31,51.28,51.28,51.279,51.279,950,26.0464426366138,26.0464426366138,26.0459347106653,26.0459347106653,1870.35138270742,0.0,1.0
2012-09-04,50.94,51.74,50.9,51.74,7575,26.0118127533743,26.4203217875851,25.9913873016637,26.4203217875851,14834.433249945,0.271821,1.0
2012-09-05,50.9,50.94,50.8775,50.94,8523,25.9913873016637,26.0118127533743,25.9798979850766,26.0118127533743,16690.9405398392,0.0,1.0
2012-09-06,51.19,51.25,51.09,51.09,2690,26.1394718265652,26.170110004131,26.0884081972888,26.0884081972888,5267.93735212569,0.0,1.0
2012-09-07,51.31,51.69,51.125,51.69,6198,26.2007481816968,26.3947899729469,26.1062804675355,26.3947899729469,12137.7976611431,0.0,1.0
2012-09-10,51.411,51.44,51.37,51.41,5705,26.2523224472659,26.267130899756,26.2313863592626,26.2518118109731,11172.3355367573,0.0,1.0
2012-09-11,51.58,51.59,51.58,51.59,2860,26.3386199807429,26.3437263436706,26.3386199807429,26.3437263436706,5600.85532605187,0.0,1.0
2012-09-12,51.62,52.0,51.52,51.99,24665,26.3590454324535,26.5530872237036,26.3079818031771,26.547980860776,48302.4813346395,0.0,1.0
2012-09-13,52.09,52.09,51.81,51.81,3260,26.5990444900523,26.5990444900523,26.4560663280786,26.4560663280786,6384.19173528989,0.0,1.0
2012-09-14,52.35,52.65,52.33,52.35,6525,26.7318099261709,26.8850008139999,26.7215972003156,26.7318099261709,12778.1751756952,0.0,1.0
2012-09-17,52.3,53.7,52.0,53.7,6730,26.7062781115327,27.4211689214016,26.5530872237036,27.4211689214016,13179.6350854297,0.0,1.0
2012-09-18,52.22,52.83,52.22,52.83,1475,26.6654272081116,26.9769153466974,26.6654272081116,26.9769153466974,2888.55300906521,0.0,1.0
2012-09-19,52.22,52.35,52.21,52.35,5821,26.6654272081116,26.7318099261709,26.660320845184,26.7318099261709,11399.5030954363,0.0,1.0
2012-09-20,51.79,52.13,51.79,52.13,10410,26.4458536022233,26.6194699417629,26.4458536022233,26.6194699417629,20386.3300504195,0.0,1.0
2012-09-21,51.87,52.27,51.87,52.26,5592,26.4867045056444,26.6909590227498,26.4867045056444,26.6858526598221,10951.0430011475,0.0,1.0
2012-09-24,51.97,52.07,51.95,52.07,9435,26.5377681349207,26.5888317641971,26.5275554090654,26.5888317641971,18476.9475529019,0.0,1.0
2012-09-25,51.79,51.98,51.79,51.98,4234,26.4458536022233,26.5428744978483,26.4458536022233,26.5428744978483,8291.61589178446,0.0,1.0
2012-09-26,51.32,51.76,51.1225,51.76,75394,26.2058545446244,26.4305345134404,26.1050038768036,26.4305345134404,147647.163095229,0.0,1.0
2012-09-27,51.45,51.54,51.42,51.52,46348,26.2722372626837,26.3181945290324,26.2569181739008,26.3079818031771,90765.1897384096,0.0,1.0
2012-09-28,51.44,51.44,51.42,51.42,2188,26.267130899756,26.267130899756,26.2569181739008,26.2569181739008,4284.85015853199,0.0,1.0
2012-10-01,51.4265,51.47,51.4,51.47,9292,26.3675556969087,26.3898591527693,26.353968534143,26.3898591527693,18122.841703375,0.210166,1.0
2012-10-02,51.31,53.94,51.31,53.94,1516,26.3078234530521,27.6562852671532,26.3078234530521,27.6562852671532,2956.76151768366,0.0,1.0
2012-10-03,51.38,51.69,51.38,51.69,690,26.3437140716784,26.5026582398804,26.3437140716784,26.5026582398804,1345.7555720328,0.0,1.0
2012-10-04,51.69,51.69,51.2,51.2,4094,26.5026582398804,26.5026582398804,26.2514239094966,26.2514239094966,7984.81639406127,0.0,1.0
2012-10-05,52.0,52.0,51.9,51.99,4787,26.6616024080824,26.6616024080824,26.6103300957592,26.6564751768501,9336.42307727683,0.0,1.0
2012-10-08,52.0,52.0,52.0,52.0,0,26.6616024080824,26.6616024080824,26.6616024080824,26.6616024080824,0,0.0,1.0
2012-10-09,51.61,51.66,51.5,51.5,783,26.4616403900218,26.4872765461834,26.4052408464663,26.4052408464663,1527.14001869809,0.0,1.0
2012-10-10,51.46,51.49,51.37,51.39,1534,26.384731921537,26.4001136152339,26.3385868404461,26.3488413029107,2991.86818478016,0.0,1.0
2012-10-11,51.45,51.62,51.35,51.35,1900,26.3796046903046,26.4667676212541,26.3283323779814,26.3283323779814,3705.70374907583,0.0,1.0
2012-10-12,51.51,51.79,51.51,51.79,560,26.4103680776986,26.5539305522036,26.4103680776986,26.5539305522036,1092.20742078024,0.0,1.0
2012-10-15,51.84,52.0,51.8,52.0,1260,26.5795667083653,26.6616024080824,26.559057783436,26.6616024080824,2457.46669675554,0.0,1.0
2012-10-16,51.85,51.96,51.85,51.86,14860,26.5846939395976,26.6410934831531,26.5846939395976,26.5898211708299,28982.5040585614,0.0,1.0
2012-10-17,52.16,52.42,52.11,52.41,1900,26.7436381077996,26.87694611984,26.718001951638,26.8718188886077,3705.70374907582,0.0,1.0
2012-10-18,52.35,52.44,52.35,52.44,12292,26.8410555012138,26.8872005823047,26.8410555012138,26.8872005823047,23973.9528861263,0.0,1.0
2012-10-19,52.21,52.54,52.21,52.54,924,26.7692742639612,26.9384728946279,26.7692742639612,26.9384728946279,1802.1422442874,0.0,1.0
2012-10-22,52.12,53.13,51.919,53.13,1328,26.7231291828703,27.240979537335,26.6200718351006,27.240979537335,2590.09188356458,0.0,1.0
2012-10-23,52.08,52.88,51.96,52.88,4250,26.702620257941,27.1127987565269,26.6410934831531,27.1127987565269,8289.07417556434,0.0,1.0
2012-10-24,52.07,52.07,51.725,51.725,560,26.6974930267087,26.6974930267087,26.5206035491935,26.5206035491935,1092.20742078024,0.0,1.0
2012-10-25,52.09,52.8,52.09,52.8,848,26.7077474891734,27.0717809066683,26.7077474891734,27.0717809066683,1653.91409432436,0.0,1.0
2012-10-26,52.23,52.33,52.23,52.33,2722,26.7795287264259,26.8308010387491,26.7795287264259,26.8308010387491,5308.90821314967,0.0,1.0
2012-10-31,51.97,52.05,51.97,52.05,1030,26.6462207143855,26.6872385642441,26.6462207143855,26.6872385642441,2008.88150607794,0.0,1.0
2012-11-01,51.87,52.19,51.7475,52.19,6126,26.7327053126429,26.8976265715603,26.6695713932136,26.8976265715603,11886.3996847233,0.268677,1.0
2012-11-02,51.8899,52.009,51.8899,52.009,2040,26.7429613534319,26.8043429844852,26.7429613534319,26.8043429844852,3958.2525884485,0.0,1.0
2012-11-05,51.81,51.85,51.54,51.85,11579,26.7017825765959,26.7223977339606,26.5626302643844,26.7223977339606,22466.9640792379,0.0,1.0
2012-11-06,51.67,52.01,51.67,52.0,4052,26.6296295258196,26.8048583634193,26.6296295258196,26.7997045740781,7862.17621980065,0.0,1.0
2012-11-07,51.6,52.09,51.5999,52.09,3070,26.5935530004314,26.8460886781486,26.593501462538,26.8460886781486,5956.78208163574,0.0,1.0
2012-11-08,51.65,52.0,51.65,52.0,9041,26.6193219471372,26.7997045740781,26.6193219471372,26.7997045740781,17542.4321824328,0.0,1.0
2012-11-09,51.59,55.75,51.55,55.75,7482,26.5883992110902,28.7323755770164,26.5677840537255,28.7323755770164,14517.4734641038,0.0,1.0
2012-11-12,51.59,51.76,51.57,51.75,1513,26.5883992110902,26.6760136298901,26.5780916324079,26.6708598405489,2935.70400309931,0.0,1.0
2012-11-13,51.45,51.45,51.24,51.3,4480,26.5162461603138,26.5162461603138,26.4080165841493,26.4389393201963,8692.63313541634,0.0,1.0
2012-11-14,51.25,51.76,51.18,51.76,3491,26.4131703734905,26.6760136298901,26.3770938481023,26.6760136298901,6773.65675797731,0.0,1.0
2012-11-15,51.13,51.348,51.08,51.34,2564,26.3513249013964,26.4636775090339,26.3255559546906,26.459554477561,4974.98021410881,0.0,1.0
2012-11-16,51.22,51.22,51.22,51.22,430,26.397709005467,26.397709005467,26.397709005467,26.397709005467,834.337555408262,0.0,1.0
2012-11-19,51.06,51.35,51.06,51.1,8448,26.3152483760083,26.4647082669021,26.3152483760083,26.3358635333729,16391.8224839279,0.0,1.0
2012-11-20,51.25,51.29,51.05,51.05,6284,26.4131703734905,26.4337855308551,26.3100945866671,26.3100945866671,12192.9702283384,0.0,1.0
2012-11-21,51.59,51.92,51.5,51.92,3278,26.5883992110902,26.7584742593488,26.5420151070197,26.7584742593488,6360.36862006579,0.0,1.0
2012-11-23,51.68,51.84,51.68,51.84,2027,26.6347833151607,26.7172439446194,26.6347833151607,26.7172439446194,3933.02842979663,0.0,1.0
2012-11-26,51.91,52.08,51.51,52.08,10509,26.7533204700076,26.8409348888075,26.5471688963608,26.8409348888075,20390.8217901987,0.0,1.0
2012-11-27,51.97,51.98,51.8,51.9,1996,26.7842432060546,26.7893969953958,26.6966287872547,26.7481666806664,3872.87851301138,0.0,1.0
2012-11-28,51.6,51.64,51.57,51.58,96195,26.5935530004314,26.614168157796,26.5780916324079,26.583245421749,186649.072424414,0.0,1.0
2012-11-29,51.61,51.65,51.58,51.65,43397,26.5987067897725,26.6193219471372,26.583245421749,26.6193219471372,84204.0625396569,0.0,1.0
2012-11-30,51.7,52.16,51.69,52.1,14287,26.6450908938431,26.8821652035368,26.6399371045019,26.8512424674898,27721.3503584136,0.0,1.0
2012-12-03,51.68,52.14,51.45,52.14,8549,26.7732537810424,27.0115606064929,26.6541003683172,27.0115606064929,16502.0032160917,0.268677,1.0
2012-12-04,51.86,52.06,51.86,52.06,1057,26.8665042779578,26.9701159411972,26.8665042779578,26.9701159411972,2040.31084330435,0.0,1.0
2012-12-05,52.3,52.3,52.03,52.26,1050,27.0944499370844,27.0944499370844,26.9545741917113,27.0737276044365,2026.79885096458,0.0,1.0
2012-12-06,52.24,52.3,52.24,52.3,5504,27.0633664381126,27.0944499370844,27.0633664381126,27.0944499370844,10624.2865482943,0.0,1.0
2012-12-07,52.26,52.3,52.12,52.3,711,27.0737276044365,27.0944499370844,27.001199440169,27.0944499370844,1372.43236479602,0.0,1.0
2012-12-10,52.36,52.4,51.82,52.02,12533,27.1255334360562,27.146255768704,26.84578194531,26.9493936085493,24192.2571420372,0.0,1.0
2012-12-11,52.37,52.57,52.03,52.57,6589,27.1307140192181,27.2343256824575,26.9545741917113,27.2343256824575,12718.6453609578,0.0,1.0
2012-12-12,52.39,52.4,52.345,52.345,1056,27.1410751855421,27.146255768704,27.1177625613132,27.1177625613132,2038.38055868438,0.0,1.0
2012-12-13,52.07,52.39,52.07,52.16,1050,26.9752965243591,27.1410751855421,26.9752965243591,27.0219217728168,2026.79885096459,0.0,1.0
2012-12-14,52.66,52.66,52.36,52.45,4077,27.2809509309152,27.2809509309152,27.1255334360562,27.1721586845139,7869.77039560247,0.0,1.0
2012-12-17,52.8,52.8,52.66,52.79,2713,27.3534790951827,27.3534790951827,27.2809509309152,27.3482985120207,5236.86217396849,0.0,1.0
2012-12-18,52.8,52.95,52.71,52.75,5554,27.3534790951827,27.4311878426122,27.306853846725,27.3275761793728,10720.8007792927,0.0,1.0
2012-12-19,52.84,52.84,52.4,52.4,3452,27.3742014278305,27.3742014278305,27.146255768704,27.146255768704,6663.34250812357,0.0,1.0
2012-12-20,52.85,52.89,52.71,52.84,993,27.3793820109925,27.4001043436404,27.306853846725,27.3742014278305,1916.77262762651,0.0,1.0
2012-12-21,52.71,52.86,52.55,52.73,8885,27.306853846725,27.3845625941545,27.2239645161335,27.3172150130489,17150.5788484003,0.0,1.0
2012-12-24,52.71,52.71,52.71,52.71,0,27.306853846725,27.306853846725,27.306853846725,27.306853846725,0,0.0,1.0
2012-12-26,52.31,52.385,52.31,52.385,3708,27.2386271206568,27.2776807821757,27.2386271206568,27.2776807821757,7120.97122739727,0.268303,1.0
2012-12-27,52.7,52.78,52.53,52.78,16462,27.4417061605547,27.4833633995081,27.3531845277787,27.4833633995081,31614.1931891622,0.0,1.0
2012-12-28,52.66,53.08,52.66,53.08,14079,27.420877541078,27.6395780455833,27.420877541078,27.6395780455833,27037.7977104978,0.0,1.0
2012-12-31,52.69,52.94,52.3,52.3,4306,27.4364990056855,27.5666778774149,27.2334199657877,27.2334199657877,8269.39107474989,0.0,1.0
2013-01-02,53.0,53.02,52.75,52.75,25647,27.5979208066299,27.6083351163683,27.4677419349006,27.4677419349006,49253.3843228311,0.0,1.0
2013-01-03,52.85,53.0,52.79,53.0,18168,27.5198134835923,27.5979208066299,27.4885705543773,27.5979208066299,34890.4544928138,0.0,1.0
2013-01-04,53.11,53.11,52.89,52.99,15740,27.6551995101909,27.6551995101909,27.540642103069,27.5927136517608,30227.6394604188,0.0,1.0
2013-01-07,53.12,53.7,53.0935,53.7,7402,27.66040666506,27.9624216474722,27.6466077046567,27.9624216474722,14215.0563714117,0.0,1.0
2013-01-08,53.15,53.58,53.05,53.58,3537,27.6760281296676,27.8999357890421,27.6239565809758,27.8999357890421,6792.57692322117,0.0,1.0
2013-01-09,53.31,53.33,53.24,53.26,8492,27.7593426075744,27.7697569173127,27.7228925234902,27.7333068332285,16308.3300062183,0.0,1.0
2013-01-10,53.45,53.92,53.32,53.92,21413,27.8322427757428,28.0769790545941,27.7645497624436,28.0769790545941,41122.2645340501,0.0,1.0
2013-01-11,53.58,53.61,53.38,53.45,7144,27.8999357890421,27.9155572536496,27.7957926916586,27.8322427757428,13719.5842633565,0.0,1.0
2013-01-14,53.6125,54.24,53.55,54.24,28054,27.9168590423669,28.2436080104077,27.8843143244346,28.2436080104077,53875.8702301518,0.0,1.0
2013-01-15,53.4,54.06,53.34,54.06,20599,27.806207001397,28.1498792227625,27.7749640721819,28.1498792227625,39559.0308287907,0.0,1.0
2013-01-16,53.53,54.14,53.31,54.14,6927,27.8739000146962,28.1915364617159,27.7593426075744,28.1915364617159,13302.8499709226,0.0,1.0
2013-01-17,53.55,54.05,53.54,54.05,4689,27.8843143244346,28.1446720678934,27.8791071695654,28.1446720678934,9004.91749872323,0.0,1.0
2013-01-18,53.6699,54.2,53.66,54.2,4202,27.946748111316,28.222779390931,27.9415930279955,28.222779390931,8069.66588390596,0.0,1.0
2013-01-22,53.78,54.06,53.61,54.06,46253,28.0040788864256,28.1498792227625,27.9155572536496,28.1498792227625,88825.8581933133,0.0,1.0
2013-01-23,53.69,54.29,53.45,54.29,9224,27.957214492603,28.2696437847536,27.8322427757428,28.2696437847536,17714.0880802353,0.0,1.0
2013-01-24,53.7,54.2,53.49,54.2,11288,27.9624216474722,28.222779390931,27.8530713952195,28.222779390931,21677.8649446765,0.0,1.0
2013-01-25,53.7475,54.14,53.7,54.14,7343,27.9871556331008,28.1915364617159,27.9624216474722,28.1915364617159,14101.7507342983,0.0,1.0
2013-01-28,53.8,54.1,53.31,53.31,13206,28.014493196164,28.1707078422392,27.7593426075744,27.7593426075744,25361.2583681252,0.0,1.0
2013-01-29,53.75,54.15,53.49,54.1,11472,27.9884574218181,28.1967436165851,27.8530713952195,28.1707078422392,22031.224897708,0.0,1.0
2013-01-30,53.58,54.0,53.56,54.0,18642,27.8999357890421,28.1186362935475,27.8895214793038,28.1186362935475,35800.7404587756,0.0,1.0
2013-01-31,53.53,53.89,53.3785,53.75,5758,27.8739000146962,28.0613575899866,27.7950116184282,27.9884574218181,11057.8620084556,0.0,1.0
2013-02-01,53.3615,53.45,52.99,52.99,8132,27.9424725164529,27.9888150821174,27.747938469624,27.747938469624,15529.610622127,0.300189,1.0
2013-02-04,53.1,53.87,52.78,53.87,16694,27.8055393986985,28.2087459022201,27.6379730595726,28.2087459022201,31880.3885545731,0.0,1.0
2013-02-05,52.8447,53.4,52.83,53.4,10616,27.6718528787646,27.962632841629,27.6641553000611,27.962632841629,20273.2841077842,0.0,1.0
2013-02-06,52.95,53.52,52.51,52.51,17681,27.7269926772333,28.0254702188012,27.4965889609352,27.4965889609352,33765.2539854682,0.0,1.0
2013-02-07,53.0,53.26,52.5148,53.26,12073,27.7531749177217,27.8893225682614,27.4991024560221,27.8893225682614,23055.7045057722,0.0,1.0
2013-02-08,52.95,53.14,52.55,52.55,3270,27.7269926772333,27.8264851910892,27.5175347533259,27.5175347533259,6244.69094126357,0.0,1.0
2013-02-11,53.0,53.1553,52.93,52.93,30087,27.7531749177217,27.8344969566787,27.7165197810379,27.7165197810379,57456.8857338829,0.0,1.0
2013-02-12,53.02,53.22,52.71,53.18,8031,27.763647813917,27.8683767758707,27.6013179228889,27.84743098348,15336.731788773,0.0,1.0
2013-02-13,53.0,53.46,52.9148,53.46,10659,27.7531749177217,27.9940515302151,27.7085603799294,27.9940515302151,20355.400838816,0.0,1.0
2013-02-14,52.9,53.34,52.9,53.2,15430,27.7008104367448,27.9312141530429,27.7008104367448,27.8579038796753,29466.538600519,0.0,1.0
2013-02-15,52.8,53.54,52.79,53.54,11346,27.648445955768,28.0359431149966,27.6432095076703,28.0359431149966,21667.3588439072,0.0,1.0
2013-02-19,52.87,53.62,52.86,53.62,15047,27.6851010924518,28.077834699778,27.6798646443541,28.077834699778,28735.1267869092,0.0,1.0
2013-02-20,52.79,53.263,52.79,53.263,5651,27.6432095076703,27.8908935026907,27.6432095076703,27.8908935026907,10791.666210728,0.0,1.0
2013-02-21,53.09,53.2,52.81,53.1,8877,27.8003029506008,27.8579038796753,27.6536824038657,27.8055393986985,16952.3307295403,0.0,1.0
2013-02-22,53.01,53.11,53.0,53.11,7147,27.7584113658194,27.8107758467962,27.7531749177217,27.8107758467962,13648.5645740706,0.0,1.0
2013-02-25,53.02,53.16,52.99,53.12,8433,27.763647813917,27.8369580872846,27.747938469624,27.8160122948939,16104.4277393504,0.0,1.0
2013-02-26,53.2,53.2,52.65,53.04,10405,27.8579038796753,27.8579038796753,27.5698992343028,27.7741207101124,19870.339218302,0.0,1.0
2013-02-27,52.78,53.08,52.77,53.06,2196,27.6379730595726,27.7950665025031,27.632736611475,27.7845936063078,4193.68235688527,0.0,1.0
2013-02-28,53.01,53.18,53.0,53.07,6989,27.7584113658194,27.84743098348,27.7531749177217,27.7898300544055,13346.8333298138,0.0,1.0
2013-03-01,52.95,52.97,52.8,52.95,16035,27.8532512955405,27.8637718814879,27.7743469009356,27.8532512955405,30483.0930145645,0.241115,1.0
2013-03-04,52.92,53.18,52.51,53.18,8323,27.8374704166196,27.9742380339348,27.6217984046994,27.9742380339348,15822.3126386167,0.0,1.0
2013-03-05,52.74,53.01,52.56,52.56,16614,27.7427851430936,27.8848130533825,27.6480998695677,27.6480998695677,31583.7921636404,0.0,1.0
2013-03-06,52.875,53.17,52.69,53.04,6004,27.8137990982381,27.9689777409611,27.7164836782253,27.9005939323035,11413.8129379136,0.0,1.0
2013-03-07,53.0,53.0,52.93,52.95,8020,27.8795527604089,27.8795527604089,27.8427307095932,27.8532512955405,15246.2990942817,0.0,1.0
2013-03-08,53.0,53.37,52.85,53.37,11269,27.8795527604089,28.0741836004344,27.8006483658039,28.0741836004344,21422.7611587855,0.0,1.0
2013-03-11,53.05,53.39,52.867,53.39,7538,27.9058542252772,28.0847041863817,27.8095908638591,28.0847041863817,14330.0003207849,0.0,1.0
2013-03-12,53.2,53.468,53.1,53.3,8718,27.9847586198821,28.1257344715762,27.9321556901455,28.0373615496187,16573.2213845321,0.0,1.0
2013-03-13,53.05,53.51,52.8635,53.51,6270,27.9058542252772,28.1478277020656,27.8077497613184,28.1478277020656,11919.4881946566,0.0,1.0
2013-03-14,53.02,53.09,52.96,53.09,4437,27.8900733463562,27.9268953971718,27.8585115885142,27.9268953971718,8434.89140664935,0.0,1.0
2013-03-15,53.3,53.413,53.3,53.39,2481,28.0373615496187,28.0968028602211,28.0373615496187,28.0847041863817,4716.46733826844,0.0,1.0
2013-03-18,53.14,53.43,52.94,53.3,5529,27.9531968620401,28.1057453582763,27.8479910025669,28.0373615496187,10510.8214080154,0.0,1.0
2013-03-19,53.0,53.4,52.81,53.4,15578,27.8795527604089,28.0899644793553,27.7796071939093,28.0899644793553,29614.3201110623,0.0,1.0
2013-03-20,53.0,53.29,52.88,53.29,2258,27.8795527604089,28.0321012566451,27.8164292447249,28.0321012566451,4292.53657791621,0.0,1.0
2013-03-21,53.08,53.17,52.88,53.17,4399,27.9216351041982,27.9689777409611,27.8164292447249,27.9689777409611,8362.65208425748,0.0,1.0
2013-03-22,53.02,53.3,52.93,53.3,8999,27.8900733463562,28.0373615496187,27.8427307095932,28.0373615496187,17107.4121632719,0.0,1.0
2013-03-25,53.05,53.29,53.05,53.28,4637,27.9058542252772,28.0321012566451,27.9058542252772,28.0268409636714,8815.09836660649,0.0,1.0
2013-03-26,52.95,53.22,52.91,53.22,5596,27.8532512955405,27.9952792058294,27.8322101236459,27.9952792058294,10638.1907396011,0.0,1.0
2013-03-27,52.98,53.14,52.64,52.64,7224,27.8690321744615,27.9531968620401,27.690182213357,27.690182213357,13733.0753936522,0.0,1.0
2013-03-28,53.0288,53.24,52.94,53.02,7751,27.894702404173,28.0057997917767,27.8479910025669,27.8900733463562,14734.9207331393,0.0,1.0
2013-04-01,52.8,52.99,52.45,52.99,4750,27.8985292673113,27.9989217021748,27.7135958346682,27.9989217021748,8989.72119988641,0.236075,1.0
2013-04-02,52.51,52.9,52.5,52.9,8240,27.7452987088356,27.9513673909237,27.7400148964743,27.9513673909237,15594.8005656977,0.0,1.0
2013-04-03,52.83,52.95,52.34,52.34,153585,27.914380704395,27.9777864527298,27.6554738986946,27.6554738986946,290670.806417801,0.0,1.0
2013-04-04,52.82,53.14,52.78,53.14,54616,27.9090968920338,28.0781788875933,27.8879616425889,28.0781788875933,103364.760642736,0.0,1.0
2013-04-05,52.93,53.285,52.27,52.27,8350,27.9672188280074,28.1547941668312,27.618487212166,27.618487212166,15802.9835829582,0.0,1.0
2013-04-08,52.9,53.2,52.786,53.2,15301,27.9513673909237,28.1098817617607,27.8911319300056,28.1098817617607,28958.2577009393,0.0,1.0
2013-04-09,52.94,52.95,52.82,52.82,6235,27.9725026403686,27.9777864527298,27.9090968920338,27.9090968920338,11800.1919329035,0.0,1.0
2013-04-10,52.93,53.0,52.88,52.99,9010,27.9672188280074,28.004205514536,27.9407997662012,27.9989217021748,17052.0816865213,0.0,1.0
2013-04-11,53.03,53.19,52.96,53.02,23396,28.0200569516197,28.1045979493994,27.9830702650911,28.0147731392585,44278.63519843,0.0,1.0
2013-04-12,53.04,53.31,53.01,53.18,14808,28.0253407639809,28.1680036977342,28.0094893268972,28.0993141370382,28025.2192690354,0.0,1.0
2013-04-15,53.124,53.27,52.41,52.41,2686,28.0697247878153,28.1468684482893,27.6924605852232,27.6924605852232,5083.45076692524,0.0,1.0
2013-04-16,53.185,53.3,53.05,53.26,4813,28.1019560432188,28.162719885373,28.0306245763422,28.1415846359281,9108.95329159017,0.0,1.0
2013-04-17,53.2,53.32,52.9,53.32,20911,28.1098817617607,28.1732875100955,27.9513673909237,28.1732875100955,39575.5915812262,0.0,1.0
2013-04-18,53.17,53.29,52.91,53.29,9440,28.094030324677,28.1574360730118,27.9566512032849,28.1574360730118,17865.8880267216,0.0,1.0
2013-04-19,53.2,53.27,52.8,52.8,4616,28.1098817617607,28.1468684482893,27.8985292673113,27.8985292673113,8736.11643340539,0.0,1.0
2013-04-22,53.06,53.26,52.88,53.03,8520,28.0359083887034,28.1415846359281,27.9407997662012,28.0200569516197,16124.7209732699,0.0,1.0
2013-04-23,53.37,53.37,53.13,53.37,24317,28.1997065719016,28.1997065719016,28.072895075232,28.1997065719016,46021.6948247659,0.0,1.0
2013-04-24,53.53,53.54,53.39,53.54,2791,28.2842475696814,28.2895313820426,28.2102741966241,28.2895313820426,5282.17091976482,0.0,1.0
2013-04-25,53.65,53.65,53.3,53.3,3506,28.3476533180162,28.3476533180162,28.162719885373,28.162719885373,6635.36053195825,0.0,1.0
2013-04-26,53.66,53.8,53.62,53.8,6422,28.3529371303774,28.4269105034347,28.3318018809325,28.4269105034347,12154.1030622464,0.0,1.0
2013-04-29,53.84,53.85,53.56,53.85,3798,28.4480457528796,28.4533295652408,28.3000990067651,28.4533295652408,7187.99181414075,0.0,1.0
2013-04-30,53.79,54.085,53.62,53.62,23776,28.4216266910734,28.5774991557298,28.3318018809325,28.3318018809325,44997.8128944209,0.0,1.0
2013-05-01,53.59,54.05,53.58,54.02,55624,28.4393586369765,28.6834733033883,28.4340517964023,28.6675527816658,104815.660509456,0.233559,1.0
2013-05-02,53.8,53.85,53.666,53.7999,27520,28.5508022890341,28.5773364919049,28.4796906253402,28.5507492206283,51857.5970304227,0.0,1.0
2013-05-03,53.96,54.055,53.751,54.055,24972,28.6357117382208,28.6861267236754,28.5247987702206,28.6861267236754,47056.2468402513,0.0,1.0
2013-05-06,53.97,54.058,53.772,53.96,10725,28.6410185787949,28.6877187758476,28.5359431354264,28.6357117382208,20209.7648310787,0.0,1.0
2013-05-07,54.1,54.26,53.95,54.05,26210,28.7100075062592,28.7949169554459,28.6304048976466,28.6834733033883,49389.0849624774,0.0,1.0
2013-05-08,54.1,54.39,54.07,54.39,24174,28.7100075062592,28.8639058829101,28.6940869845366,28.8639058829101,45552.5272751976,0.0,1.0
2013-05-09,54.25,54.455,54.149,54.455,31305,28.7896101148717,28.8984003466422,28.7360110250726,28.8984003466422,58989.9009824631,0.0,1.0
2013-05-10,54.0,54.35,54.0,54.35,6438,28.6569391005175,28.8426785206134,28.6569391005175,28.8426785206134,12131.5119797188,0.0,1.0
2013-05-13,54.23,54.295,54.03,54.26,19380,28.7789964337234,28.8134908974555,28.67285962224,28.7949169554459,36518.9037227323,0.0,1.0
2013-05-14,54.44,54.48,54.08,54.28,33473,28.8904400857809,28.9116674480776,28.6993938251108,28.8055306365942,63075.1942368947,0.0,1.0
2013-05-15,54.0,54.36,54.0,54.09,29017,28.6569391005175,28.8479853611876,28.6569391005175,28.704700665685,54678.4844851662,0.0,1.0
2013-05-16,54.33,54.39,53.83,53.83,23305,28.8320648394651,28.8639058829101,28.5667228107566,28.5667228107566,43915.018124782,0.0,1.0
2013-05-17,53.97,54.33,53.8606,54.2479,22984,28.6410185787949,28.8320648394651,28.5829617429135,28.7884956783511,43310.1384501177,0.0,1.0
2013-05-20,54.05,54.18,53.85,54.18,28079,28.6834733033883,28.7524622308525,28.5773364919049,28.7524622308525,52910.9544701032,0.0,1.0
2013-05-21,54.2,54.29,54.0,54.07,28616,28.7630759120009,28.8108374771684,28.6569391005175,28.6940869845366,53922.855981925,0.0,1.0
2013-05-22,54.04,54.3,53.84,54.29,24771,28.6781664628141,28.8161443177426,28.5720296513307,28.8108374771684,46677.4904084522,0.0,1.0
2013-05-23,53.98,54.2999,53.91,53.94,11400,28.6463254193691,28.8160912493368,28.6091775353499,28.6250980570724,21481.7080721955,0.0,1.0
2013-05-24,53.88,54.155,53.867,54.13,10131,28.5932570136274,28.7391951294171,28.586358120881,28.7259280279817,19090.4547788958,0.0,1.0
2013-05-28,53.7,54.08,53.7,54.08,31481,28.4977338832924,28.6993938251108,28.4977338832924,28.6993938251108,59321.548405332,0.0,1.0
2013-05-29,53.55,53.67,53.32,53.67,36303,28.4181312746798,28.4818133615698,28.2960739414739,28.4818133615698,68407.9340477994,0.0,1.0
2013-05-30,53.49,53.61,53.21,53.5899,22737,28.3862902312348,28.4499723181248,28.237698695158,28.4393055685707,42844.7014418867,0.0,1.0
2013-05-31,53.29,53.65,53.15,53.65,11073,28.2801534197514,28.4711996804215,28.205857651713,28.4711996804215,20865.5222353878,0.0,1.0
2013-06-03,52.65,52.995,52.55,52.57,11691,28.0591548201966,28.2430182278503,28.0058610788477,28.0165198271175,21936.9098586301,0.223559,1.0
2013-06-04,52.86,53.05,52.5,52.5,12411,28.1710716770293,28.2723297855922,27.9792142081733,27.9792142081733,23287.9127752509,0.0,1.0
2013-06-05,52.57,52.61,52.51,52.55,8047,28.0165198271175,28.037837323657,27.9845435823081,28.0058610788477,15099.3339861771,0.0,1.0
2013-06-06,52.66,52.66,52.1,52.14,9584,28.0644841943315,28.0644841943315,27.7660392427776,27.7873567393172,17983.3499345746,0.0,1.0
2013-06-07,52.85,52.88,52.313,52.66,6352,28.1657423028944,28.1817304252991,27.8795549118508,28.0644841943315,11918.847953299,0.0,1.0
2013-06-10,52.8,52.84,52.38,52.38,2840,28.13909543222,28.1604129287595,27.9152617185546,27.9152617185546,5328.95594889312,0.0,1.0
2013-06-11,52.33,52.55,52.18,52.34,97430,27.8886148478801,28.0058610788477,27.8086742358568,27.893944222015,182816.96411995,0.0,1.0
2013-06-12,52.35,52.4,51.975,52.35,15719,27.8992735961499,27.9259204668244,27.6994220660915,27.8992735961499,29495.0206199476,0.0,1.0
2013-06-13,52.48,52.48,52.13,52.15,4356,27.9685554599035,27.9685554599035,27.7820273651823,27.7926861134521,8173.56764555579,0.0,1.0
2013-06-14,52.43,52.69,52.27,52.64,9001,27.941908589229,28.0804723167362,27.8566386030708,28.0538254460617,16889.4128506997,0.0,1.0
2013-06-17,52.39,53.02,52.16,53.02,6407,27.9205910926895,28.2563416631875,27.798015487587,28.2563416631875,12022.0495649853,0.0,1.0
2013-06-18,52.8,52.85,52.43,52.85,3915,28.13909543222,28.1657423028944,27.941908589229,28.1657423028944,7346.07835912555,0.0,1.0
2013-06-19,52.59,52.89,52.21,52.21,9556,28.0271785753873,28.187059799434,27.8246623582614,27.8246623582614,17930.8109322615,0.0,1.0
2013-06-20,51.97,52.21,51.88,52.21,7735,27.6967573790241,27.8246623582614,27.6487930118101,27.8246623582614,14513.8993889748,0.0,1.0
2013-06-21,51.81,51.98,51.395,51.98,11453,27.6114873928658,27.702086753159,27.3903183662679,27.702086753159,21490.3283389694,0.0,1.0
2013-06-24,51.29,51.62,50.42,51.62,11794,27.3343599378515,27.5102292843029,26.8707043881161,27.5102292843029,22130.1783314245,0.0,1.0
2013-06-25,51.19,51.27,50.94,50.94,2272,27.2810661965026,27.3237011895818,27.1478318431304,27.1478318431304,4263.16475911451,0.0,1.0
2013-06-26,51.2,51.345,50.74,50.89,3822,27.2863955706375,27.3636714955934,27.0412443604326,27.1211849724559,7171.57381572872,0.0,1.0
2013-06-27,51.65,51.65,51.0352,51.1,4851,27.5262174067076,27.5262174067076,27.1985674848945,27.2331018292886,9102.38215073259,0.0,1.0
2013-06-28,51.66,51.71,50.76,50.76,8085,27.5315467808425,27.5581936515169,27.0519031087024,27.0519031087024,15170.6369178876,0.0,1.0
2013-07-01,51.165,51.63,51.05,51.07,4685,27.3855261930458,27.6344125348765,27.3239736568941,27.3346784457901,8753.09180879901,0.221008,1.0
2013-07-02,51.17,51.68,50.84,50.84,19705,27.3882023902698,27.6611745071163,27.2115733734867,27.2115733734867,36815.2986323126,0.0,1.0
2013-07-03,51.0,51.47,50.99,50.99,5024,27.2972116846543,27.5487742237089,27.2918592902063,27.2918592902063,9386.45320115394,0.0,1.0
2013-07-05,50.91,51.42,50.7,51.41,11530,27.2490401346225,27.5220122514691,27.1366398512151,27.5166598570211,21541.760630833,0.0,1.0
2013-07-08,51.005,51.29,50.64,50.64,13332,27.2998878818783,27.4524311236454,27.1045254845273,27.1045254845273,24908.4781205781,0.0,1.0
2013-07-09,51.05,51.2,50.85,50.9,111287,27.3239736568941,27.4042595736137,27.2169257679347,27.2436877401746,207920.027348093,0.0,1.0
2013-07-10,51.34,51.51,51.12,51.26,9791,27.4791930958853,27.5701838015008,27.3614404180299,27.4363739403015,18292.7474706406,0.0,1.0
2013-07-11,51.88,52.075,51.6,51.6,19580,27.7682223960758,27.8725940878112,27.6183553515326,27.6183553515326,36581.7582958985,0.0,1.0
2013-07-12,52.02,52.02,51.91,51.92,3680,27.8431559183474,27.8431559183474,27.7842795794197,27.7896319738676,6875.42750402995,0.0,1.0
2013-07-15,52.09,52.215,51.97,52.08,8228,27.8806226794832,27.9475276100828,27.8163939461075,27.8752702850352,15372.5591041191,0.0,1.0
2013-07-16,52.07,52.49,51.95,52.29,64505,27.8699178905872,28.094718457402,27.8056891572116,27.9876705684426,120516.155203112,0.0,1.0
2013-07-17,52.4,52.6,52.23,52.47,6049,28.0465469073703,28.1535947963297,27.9555562017547,28.0840136685061,11301.4839597492,0.0,1.0
2013-07-18,52.81,52.83,52.55,52.79,3432,28.2659950797371,28.276699868633,28.1268328240898,28.2552902908411,6412.08347658446,0.0,1.0
2013-07-19,52.94,52.95,52.65,52.95,10830,28.3355762075607,28.3409286020087,28.1803567685695,28.3409286020087,20233.9347469143,0.0,1.0
2013-07-22,53.04,53.04,52.6,52.6,4908,28.3891001520404,28.3891001520404,28.1535947963297,28.1535947963297,9169.72776896171,0.0,1.0
2013-07-23,52.82,53.1,52.82,53.09,12649,28.2713474741851,28.4212145187283,28.2713474741851,28.4158621242803,23632.4137224117,0.0,1.0
2013-07-24,52.615,53.45,52.45,53.45,5129,28.1616233880017,28.6085483244073,28.0733088796101,28.6085483244073,9582.62708374174,0.0,1.0
2013-07-25,52.79,52.9784,52.58,52.61,8454,28.2552902908411,28.3561294022409,28.1428900074337,28.1589471907777,15794.8000323558,0.0,1.0
2013-07-26,52.81,52.83,52.75,52.75,17266,28.2659950797371,28.276699868633,28.2338807130493,28.2338807130493,32258.4595882014,0.0,1.0
2013-07-29,52.78,52.83,52.56,52.83,5206,28.2499378963932,28.276699868633,28.1321852185378,28.276699868633,9726.48793097281,0.0,1.0
2013-07-30,52.78,52.81,52.555,52.81,22574,28.2499378963932,28.2659950797371,28.1295090213138,28.2659950797371,42175.5164336881,0.0,1.0
2013-07-31,52.77,52.8,52.58,52.58,49630,28.2445855019452,28.2606426852891,28.1428900074337,28.1428900074337,92724.8551698389,0.0,1.0
2013-08-01,52.45,52.68,52.34,52.34,20998,28.1916010788258,28.3152248776462,28.132476653303,28.132476653303,39066.42609338,0.221008,1.0
2013-08-02,52.525,52.565,52.33,52.5295,2899,28.2319131871368,28.253412978236,28.1271017055282,28.2343319136355,5393.54077744112,0.0,1.0
2013-08-05,52.5,52.89,52.3,52.725,7773,28.2184758176998,28.428098780917,28.1109768622038,28.3394121426328,14461.5358616936,0.0,1.0
2013-08-06,52.1639,52.53,52.02,52.35,33076,28.0378238229888,28.2346006610242,27.9604783245094,28.1378516010778,61537.3421023257,0.0,1.0
2013-08-07,52.09,52.476,51.97,51.98,9306,27.998102958933,28.2055759430403,27.9336035856354,27.9389785334102,17313.6565970566,0.0,1.0
2013-08-08,52.12,52.54,52.12,52.25,3618,28.0142278022574,28.239975608799,28.0142278022574,28.0841021233298,6731.2281934398,0.0,1.0
2013-08-09,52.47,52.525,52.07,52.08,4669,28.2023509743754,28.2319131871368,27.9873530633834,27.9927280111582,8686.59602962145,0.0,1.0
2013-08-12,52.475,53.065,52.18,53.065,3774,28.2050384482628,28.522160366976,28.0464774889062,28.522160366976,7021.46357159806,0.0,1.0
2013-08-13,52.19,52.49,52.15,52.49,3108,28.051852436681,28.213100869925,28.0303526455818,28.213100869925,5782.38176484546,0.0,1.0
2013-08-14,51.965,52.45,51.95,52.17,2791,27.9309161117481,28.1916010788258,27.9228536900858,28.0411025411314,5192.6085925623,0.0,1.0
2013-08-15,52.36,52.65,51.849,52.65,6722,28.1432265488526,28.2991000343218,27.8685667175604,28.2991000343218,12506.168025512,0.0,1.0
2013-08-16,52.43,52.43,51.85,51.95,5216,28.1808511832762,28.1808511832762,27.8691042123378,27.9228536900858,9704.28033636871,0.0,1.0
2013-08-19,51.73,52.08,51.73,51.86,3722,27.8046048390402,27.9927280111582,27.8046048390402,27.8744791601126,6924.71844554531,0.0,1.0
2013-08-20,52.08,52.3,51.82,52.26,5774,27.9927280111582,28.1109768622038,27.8529793690134,28.0894770711046,10742.4299582425,0.0,1.0
2013-08-21,51.88,52.17,51.8275,52.15,2994,27.8852290556623,28.0411025411314,27.8570105798445,28.0303526455818,5570.28668080671,0.0,1.0
2013-08-22,51.85,52.19,51.775,51.775,6597,27.8691042123378,28.051852436681,27.8287921040268,27.8287921040268,12273.6076263467,0.0,1.0
2013-08-23,52.15,52.2375,51.74,51.74,6732,28.0303526455818,28.0773834386113,27.809979786815,27.809979786815,12524.7728574452,0.0,1.0
2013-08-26,52.14,52.2,51.815,51.97,5607,28.024977697807,28.0572273844558,27.850291895126,27.9336035856354,10431.7292649577,0.0,1.0
2013-08-27,52.04,52.13,51.78,51.83,2576,27.971228220059,28.0196027500322,27.8314795779142,27.8583543167882,4792.60470599804,0.0,1.0
2013-08-28,51.78,52.14,51.69,51.69,3241,27.8314795779142,28.024977697807,27.783105047941,27.783105047941,6029.82602955732,0.0,1.0
2013-08-29,51.77,52.0526,51.5,51.5,3379,27.8261046301395,27.9780006542553,27.6809810402198,27.6809810402198,6286.57271023576,0.0,1.0
2013-08-30,51.96,52.09,51.77,51.85,6090,27.9282286378606,27.998102958933,27.8261046301395,27.8691042123378,11330.3426473323,0.0,1.0
2013-09-03,51.89,52.525,51.82,52.525,34764,28.0093946492183,28.3521575245749,27.9716097653208,28.3521575245749,64403.5325501169,0.221008,1.0
2013-09-04,51.98,51.98,51.545,51.98,11839,28.0579752142295,28.0579752142295,27.8231691500089,28.0579752142295,21932.8449505475,0.0,1.0
2013-09-05,51.4,52.46,51.4,52.46,4847,27.7449004619353,28.3170715609558,27.7449004619353,28.3170715609558,8979.51680676608,0.0,1.0
2013-09-06,51.48,51.6,51.05,51.05,42711,27.7880831863897,27.8528572730712,27.5559760424474,27.5559760424474,79126.0867204014,0.0,1.0
2013-09-09,51.64,52.07,51.368,51.368,9616,27.8744486352984,28.1065557792407,27.7276273721536,27.7276273721536,17814.5313830953,0.0,1.0
2013-09-10,51.74,51.77,51.6,51.77,74347,27.9284270408664,27.9446205625368,27.8528572730712,27.9446205625368,137734.709311458,0.0,1.0
2013-09-11,51.96,52.05,51.8,52.045,13227,28.0471795331159,28.0957600981271,27.9608140842072,28.0930611778487,24504.2436152455,0.0,1.0
2013-09-12,52.01,52.05,51.635,51.635,3915,28.0741687358999,28.0957600981271,27.87174971502,27.87174971502,7252.90041231467,0.0,1.0
2013-09-13,52.07,52.26,52.018,52.05,3784,28.1065557792407,28.2091147498198,28.0784870083453,28.0957600981271,7010.21076888855,0.0,1.0
2013-09-16,52.29,52.44,52.24,52.43,6385,28.2253082714902,28.3062758798422,28.1983190687062,28.3008780392854,11828.8043761505,0.0,1.0
2013-09-17,52.44,52.5,52.1639,52.49,14388,28.3062758798422,28.338662923183,28.157241502069,28.3332650826262,26655.1037375181,0.0,1.0
2013-09-18,52.62,53.08,52.47,53.08,7350,28.4034370098645,28.6517376754772,28.3224694015126,28.6517376754772,13616.5563296329,0.0,1.0
2013-09-19,52.9,53.1,52.75,52.82,76575,28.5545765454548,28.6625333565908,28.4736089371029,28.5113938210004,141862.2858424,0.0,1.0
2013-09-20,52.93,53.1,52.69,53.0,9658,28.5707700671252,28.6625333565908,28.4412218937621,28.6085549510228,17892.3402764074,0.0,1.0
2013-09-23,52.9,52.99,52.65,52.6546,101457,28.5545765454548,28.603157110466,28.4196305315349,28.422113538191,187958.497351778,0.0,1.0
2013-09-24,52.8299,54.455,52.6,54.455,13319,28.5167376831517,29.3939407520367,28.3926413287509,29.3939407520367,24674.6821434531,0.0,1.0
2013-09-25,52.94,54.42,52.71,54.42,3242,28.576167907682,29.3750483100879,28.4520175748757,29.3750483100879,6006.10552662175,0.0,1.0
2013-09-26,52.935,53.0199,52.71,53.01,7530,28.5734689874036,28.6192966537308,28.4520175748757,28.6139527915796,13950.0230152566,0.0,1.0
2013-09-27,52.9908,53.0499,52.76,53.0,2020,28.6035889377105,28.6354901754012,28.4790067776597,28.6085549510228,3742.23724977667,0.0,1.0
2013-09-30,52.6,52.945,52.56,52.65,3103,28.3926413287509,28.5788668279604,28.3710499665237,28.4196305315349,5748.59514161237,0.0,1.0
2013-10-01,52.67,52.858,52.6599,52.858,158279,28.5497228072261,28.6516280262836,28.544248111947,28.6516280262836,292001.25641465,0.221008,1.0
2013-10-02,52.78,52.88,52.465,52.88,13217,28.6093482013555,28.6635531051095,28.4386027545305,28.6635531051095,24383.4027636795,0.0,1.0
2013-10-03,53.0,53.0,52.71,52.985,8563,28.7285989896143,28.7285989896143,28.5714047687277,28.7204682540512,15797.4637107806,0.0,1.0
2013-10-04,52.8,53.0,52.76,52.95,4775,28.6201891821063,28.7285989896143,28.5985072206047,28.7014965377373,8809.16608886808,0.0,1.0
2013-10-07,52.77,52.9621,52.66,52.665,14281,28.6039277109801,28.7080553310916,28.5443023168507,28.5470125620385,26346.3247989791,0.0,1.0
2013-10-08,52.92,53.1,52.71,53.09,6741,28.6852350666111,28.7828038933683,28.5714047687277,28.7773834029929,12436.1442104837,0.0,1.0
2013-10-09,53.0,53.175,52.76,53.175,5321,28.7285989896143,28.8234575711838,28.5985072206047,28.8234575711838,9816.45502803498,0.0,1.0
2013-10-10,52.88,53.15,52.7,52.7,3561,28.6635531051095,28.8099063452453,28.5659842783523,28.5659842783523,6569.51632302811,0.0,1.0
2013-10-11,53.15,53.15,52.75,52.75,4663,28.8099063452453,28.8099063452453,28.5930867302293,28.5930867302293,8602.54271673127,0.0,1.0
2013-10-14,52.95,53.261,52.8353,52.8353,1208,28.7014965377373,28.8700737884122,28.6393235131315,28.6393235131315,2228.58065661835,0.0,1.0
2013-10-15,53.1447,53.3094,52.88,53.3094,6289,28.8070334853463,28.8963089618292,28.6635531051095,28.8963089618292,11602.2713157888,0.0,1.0
2013-10-16,53.09,53.4075,52.95,52.99,8930,28.7773834029929,28.9494839724118,28.7014965377373,28.7231784992389,16474.524224836,0.0,1.0
2013-10-17,53.61,53.6875,53.225,53.665,6922,29.0592489025136,29.101257702923,28.8505600230608,29.0890615995783,12770.0623386691,0.0,1.0
2013-10-18,53.83,53.83,53.5,53.7,16062,29.1784996907724,29.1784996907724,28.9996235083843,29.1080333158922,29632.0053862616,0.0,1.0
2013-10-21,53.75,54.28,53.26,54.28,13595,29.1351357677692,29.4224217576654,28.8695317393747,29.4224217576654,25080.7566446412,0.0,1.0
2013-10-22,53.95,53.95,53.7201,53.76,18164,29.2435455752772,29.2435455752772,29.1189285015468,29.1405562581446,33509.8833169005,0.0,1.0
2013-10-23,53.97,54.395,53.72,54.395,7261,29.254386556028,29.4847573969825,29.118874296643,29.4847573969825,13395.4670096903,0.0,1.0
2013-10-24,54.02,54.805,53.76,54.805,8872,29.281489007905,29.7069975023738,29.1405562581446,29.7069975023738,16367.5228356937,0.0,1.0
2013-10-25,53.82,54.319,53.76,54.319,33218,29.173079200397,29.4435616701294,29.1405562581446,29.4435616701294,61282.2783539309,0.0,1.0
2013-10-28,53.7835,54.98,53.75,54.98,13210,29.1532944105268,29.8018560839433,29.1351357677692,29.8018560839433,24370.4888029209,0.0,1.0
2013-10-29,53.76,54.0538,53.575,53.575,6821,29.1405562581446,29.2998102653739,29.0402771861998,29.0402771861998,12583.7323334386,0.0,1.0
2013-10-30,53.8,54.2,53.67,53.67,3411,29.1622382196462,29.3790578346622,29.091771844766,29.091771844766,6292.78859248775,0.0,1.0
2013-10-31,53.68,54.09,53.67,53.79,3537,29.0971923351414,29.3194324405328,29.091771844766,29.1568177292708,6525.23988614166,0.0,1.0
2013-11-01,53.54,53.5573,53.2,53.2,71180,29.1785051112628,29.187933354416,28.9932101591181,28.9932101591181,130609.062577677,0.29001,1.0
2013-11-04,53.58,53.91,53.2853,53.91,10625,29.2003045173975,29.3801496180085,29.0396973927003,29.3801496180085,19495.9439433523,0.0,1.0
2013-11-05,53.41,53.61,53.08,53.0801,7093,29.1076570413251,29.2166540719985,28.927811940714,28.9278664392294,13015.0334484893,0.0,1.0
2013-11-06,53.66,53.82,53.28,53.82,4361,29.2439033296668,29.3311009542055,29.0368089713874,29.3311009542055,8002.05285053739,0.0,1.0
2013-11-07,53.5,53.71,53.5,53.71,3995,29.1567057051281,29.2711525873352,29.1567057051281,29.2711525873352,7330.47492270049,0.0,1.0
2013-11-08,53.18,53.7,53.18,53.65,10004,28.9823104560507,29.2657027358015,28.9823104560507,29.2384534781332,18356.463360875,0.0,1.0
2013-11-11,53.16,54.25,53.12,54.25,17669,28.9714107529834,29.5654445701533,28.9496113468487,29.5654445701533,32421.0666856558,0.0,1.0
2013-11-12,53.28,53.28,53.19,53.28,1641,29.0368089713874,29.0368089713874,28.9877603075844,29.0368089713874,3011.09120103918,0.0,1.0
2013-11-13,53.01,53.41,52.9,53.0,32744,28.8896629799784,29.1076570413251,28.829714613108,28.8842131284447,60082.3706805768,0.0,1.0
2013-11-14,53.0842,53.95,52.98,53.95,10843,28.9301008783582,29.4019490241432,28.8733134253773,29.4019490241432,19895.9548402607,0.0,1.0
2013-11-15,53.43,53.515,53.08,53.515,12174,29.1185567443924,29.1648804824286,28.927811940714,29.1648804824286,22338.2232062468,0.0,1.0
2013-11-18,53.42,53.62,53.185,53.23,7397,29.1131068928588,29.2221039235321,28.9850353818176,29.0095597137191,13572.8468093155,0.0,1.0
2013-11-19,53.6028,53.745,53.25,53.745,8806,29.2127301788942,29.290227067703,29.0204594167864,29.290227067703,16158.2383402505,0.0,1.0
2013-11-20,53.42,53.8847,53.42,53.62,11762,29.1131068928588,29.3663614936284,29.1131068928588,29.2221039235321,21582.2393093374,0.0,1.0
2013-11-21,53.1657,53.5264,53.13,53.5264,83037,28.9745171683576,29.171093313177,28.9550611983824,29.171093313177,152365.618562273,0.0,1.0
2013-11-22,53.45,53.48,53.11,53.45,8319,29.1294564474598,29.1458060020608,28.944161495315,29.1294564474598,15264.6360155057,0.0,1.0
2013-11-25,53.59,55.165,53.29,55.165,11382,29.2057543689311,30.064105985484,29.0422588229211,30.064105985484,20884.9726083047,0.0,1.0
2013-11-26,53.64,53.7424,53.4,53.6,11267,29.2330036265995,29.2888101063043,29.1022071897914,29.2112042204648,20673.9576856236,0.0,1.0
2013-11-27,53.54,53.8199,53.46,53.485,5222,29.1785051112628,29.3310464556902,29.1349062989934,29.1485309278276,9581.9124020881,0.0,1.0
2013-11-29,53.72,53.8823,53.67,53.73,1504,29.2766024388688,29.3650535292603,29.2493531812005,29.2820522904025,2759.70820619313,0.0,1.0
2013-12-02,53.39,54.0,53.3264,54.0,8466,29.2547872281647,29.5890337201891,29.2199379217832,29.5890337201891,15450.4538513561,0.289971,1.0
2013-12-03,53.55,53.91,53.205,53.39,81174,29.3424584391875,29.5397186639888,29.1534173904196,29.2547872281647,148142.586927708,0.0,1.0
2013-12-04,53.58,53.64,53.48,53.55,10364,29.3588967912543,29.3917734953878,29.304102284365,29.3424584391875,18914.304714795,0.0,1.0
2013-12-05,53.598,53.61,53.54,53.58,7202,29.3687598024943,29.375335143321,29.3369789884986,29.3588967912543,13143.6532763367,0.0,1.0
2013-12-06,53.58,53.61,53.35,53.6,10745,29.3588967912543,29.375335143321,29.232869425409,29.3698556926321,19609.6298881196,0.0,1.0
2013-12-09,53.55,53.6992,53.51,53.59,4515,29.3424584391875,29.4242118434662,29.3205406364318,29.3643762419432,8239.87705396559,0.0,1.0
2013-12-10,53.62,53.7635,53.51,53.56,13690,29.38081459401,29.459444711396,29.3205406364318,29.3479378898764,24984.2562278602,0.0,1.0
2013-12-11,53.79,53.8899,53.5432,53.655,6194,29.4739652557217,29.528704968104,29.338732412719,29.3999926714212,11304.0528177769,0.0,1.0
2013-12-12,53.715,53.79,53.54,53.7875,7738,29.4328693755547,29.4739652557217,29.3369789884986,29.4725953930494,14121.853520174,0.0,1.0
2013-12-13,53.76,53.76,53.56,53.75,12446,29.4575269036549,29.4575269036549,29.3479378898764,29.452047452966,22713.9556619392,0.0,1.0
2013-12-16,53.768,53.88,53.5722,53.85,36327,29.461910464206,29.523280311922,29.3546228197169,29.5068419598552,66296.7915258933,0.0,1.0
2013-12-17,53.79,53.79,53.6,53.6,9988,29.4739652557217,29.4739652557217,29.3698556926321,29.3698556926321,18228.1045437449,0.0,1.0
2013-12-18,53.82,54.04,53.72,54.04,26050,29.4904036077884,29.6109515229448,29.4356091008992,29.6109515229448,47541.2618506764,0.0,1.0
2013-12-19,53.718,53.85,53.51,53.85,25526,29.4345132107614,29.5068419598552,29.3205406364318,29.5068419598552,46584.9616122981,0.0,1.0
2013-12-20,53.53,53.73,53.44,53.65,8688,29.3314995378097,29.4410885515881,29.2821844816093,29.3972529460767,15855.6039523484,0.0,1.0
2013-12-23,53.84,53.85,53.62,53.72,27671,29.5013625091663,29.5068419598552,29.38081459401,29.4356091008992,50499.5875881023,0.0,1.0
2013-12-24,53.6232,53.96,53.5501,53.595,9231,29.3825680182304,29.5671159174334,29.3425132336944,29.3671159672877,16846.5791993702,0.0,1.0
2013-12-26,53.52,53.81,53.41,53.81,5232,29.4737088174294,29.6334131439813,29.4131313142546,29.6334131439813,9500.55663963169,0.269532,1.0
2013-12-27,53.41,53.97,53.41,53.97,13875,29.4131313142546,29.7215258758719,29.4131313142546,29.7215258758719,25194.9968224177,0.0,1.0
2013-12-30,53.65,53.82,53.4,53.4,5454,29.5453004120906,29.6389201897244,29.4076242685114,29.4076242685114,9903.67658879036,0.0,1.0
2013-12-31,53.76,53.86,53.5605,53.86,3799,29.6058779152654,29.6609483726971,29.4960123526893,29.6609483726971,6898.43552636865,0.0,1.0
2014-01-02,53.65,53.722,53.47,53.55,42483,29.5453004120906,29.5849511414414,29.4461735887136,29.4902299546589,77142.9945950827,0.0,1.0
2014-01-03,53.69,53.75,53.51,53.65,20042,29.5673285950633,29.6003708695223,29.4682017716863,29.5453004120906,36393.3784731456,0.0,1.0
2014-01-06,53.7999,54.2,53.65,54.2,14444,29.6278510277807,29.8481879279648,29.5453004120906,29.8481879279648,26228.2186740902,0.0,1.0
2014-01-07,53.85,53.87,53.61,53.8,8898,29.6554413269539,29.6664554184403,29.5232722291179,29.6279060982381,16157.4833676305,0.0,1.0
2014-01-08,53.7,54.11,53.6401,54.0,12964,29.5728356408064,29.7986245162763,29.5398484368049,29.7380470131014,23540.7523463657,0.0,1.0
2014-01-09,53.87,53.9,53.734,53.74,9434,29.6664554184403,29.6829765556698,29.5915595963332,29.5948638237791,17130.7819836172,0.0,1.0
2014-01-10,53.97,54.0,53.86,54.0,19237,29.7215258758719,29.7380470131014,29.6609483726971,29.7380470131014,34931.6146935388,0.0,1.0
2014-01-13,54.01,54.215,53.87,54.215,23915,29.7435540588446,29.8564484965795,29.6664554184403,29.8564484965795,43426.1873159006,0.0,1.0
2014-01-14,54.01,54.1,53.92,54.1,12002,29.7435540588446,29.7931174705331,29.6939906471561,29.7931174705331,21793.8992333447,0.0,1.0
2014-01-15,54.15,54.35,53.65,53.65,14577,29.8206526992489,29.9307936141123,29.5453004120906,29.5453004120906,26469.7274724601,0.0,1.0
2014-01-16,54.07,54.14,53.921,54.12,36670,29.7765963333036,29.8151456535058,29.6945413517304,29.8041315620194,66587.4258362565,0.0,1.0
2014-01-17,53.9,54.15,53.9,54.15,13567,29.6829765556698,29.8206526992489,29.6829765556698,29.8206526992489,24635.7132893507,0.0,1.0
2014-01-21,54.0899,54.14,54.0,54.0001,18151,29.7875553543325,29.8151456535058,29.7380470131014,29.7381020835589,32959.5954827895,0.0,1.0
2014-01-22,54.13,54.55,54.0166,54.55,19586,29.8096386077626,30.0409345289756,29.7471887090351,30.0409345289756,35565.3483073062,0.0,1.0
2014-01-23,54.25,54.37,54.04,54.28,12562,29.8757231566806,29.9418077055986,29.7600751960741,29.8922442939101,22810.7783843756,0.0,1.0
2014-01-24,54.06,54.2,53.89,54.2,12501,29.7710892875604,29.8481879279648,29.6774695099266,29.8481879279648,22700.0111911383,0.0,1.0
2014-01-27,53.8699,54.49,53.7142,54.49,20876,29.6664003479828,30.0078922545166,29.5806556457617,30.0078922545166,37907.802065931,0.0,1.0
2014-01-28,53.92,54.14,53.695,54.14,13989,29.6939906471561,29.8151456535058,29.5700821179349,29.8151456535058,25402.0043638776,0.0,1.0
2014-01-29,53.9,54.27,53.74,54.27,13805,29.6829765556698,29.886737248167,29.5948638237791,29.886737248167,25067.8869285388,0.0,1.0
2014-01-30,53.82,53.95,53.58,53.95,19736,29.6389201897244,29.7105117843856,29.5067510918884,29.7105117843856,35837.7266513324,0.0,1.0
2014-01-31,53.69,53.9,53.5356,53.8,12495,29.5673285950633,29.6829765556698,29.4822998087888,29.6279060982381,22689.1160573772,0.0,1.0
2014-02-03,52.99,53.83,52.97,53.83,247390,29.3293250921351,29.7942549482852,29.3182553336553,29.7942549482852,446965.487914188,0.26782,1.0
2014-02-04,53.04,53.2,52.65,52.65,12263,29.3569994883345,29.4455575561726,29.1411391979791,29.1411391979791,22155.8582735425,0.0,1.0
2014-02-05,53.2,54.51,53.0,54.51,17360,29.4455575561726,30.1706267365972,29.334859971375,30.1706267365972,31364.7312752751,0.0,1.0
2014-02-06,53.37,53.48,53.15,53.37,34450,29.5396505032506,29.6005341748893,29.4178831599732,29.5396505032506,62241.6470295638,0.0,1.0
2014-02-07,53.37,53.6235,53.3,53.5,300312,29.5396505032506,29.6799596919816,29.5009063485714,29.6116039333691,542580.94347583,0.0,1.0
2014-02-10,53.42,53.73,53.28,53.7,19305,29.56732489945,29.7389061558864,29.4898365900917,29.7223015181667,34878.8097505292,0.0,1.0
2014-02-11,53.63,53.8,53.53,53.74,11623,29.6835573634875,29.7776503105655,29.6282085710887,29.7444410351262,20999.5548163896,0.0,1.0
2014-02-12,53.6828,53.78,53.54,53.78,10842,29.7127815258741,29.7665805520858,29.6337434503286,29.7665805520858,19588.5032538325,0.0,1.0
2014-02-13,53.86,54.0264,53.64,54.0,7977,29.8108595860048,29.9029599765565,29.6890922427274,29.8883478953632,14412.2385589211,0.0,1.0
2014-02-14,54.0672,54.12,53.747,53.747,6010,29.9255422838552,29.9547664462418,29.7483154505942,29.7483154505942,10858.4121523274,0.0,1.0
2014-02-18,54.132,54.47,53.8355,54.34,13790,29.9614083013296,30.1484872196376,29.7972991318671,30.0765337895192,24914.7260533435,0.0,1.0
2014-02-19,54.3975,54.42,53.84,53.85,33938,30.1083593451485,30.1208128234382,29.7997898275251,29.8053247067649,61316.6042638413,0.0,1.0
2014-02-20,54.3,54.43,54.18,54.43,15170,30.0543942725596,30.1263477026781,29.987975721681,30.1263477026781,27408.0053828297,0.0,1.0
2014-02-21,54.4272,54.4499,54.2,54.38,9084,30.1247979364909,30.1373621123655,29.9990454801608,30.0986733064787,16412.2821949654,0.0,1.0
2014-02-24,54.1487,54.59,54.0666,54.35,14182,29.9706515496602,30.2149057705162,29.9252101911008,30.082068668759,25622.9619208498,0.0,1.0
2014-02-25,54.46,54.63,54.21,54.48,13952,30.1429523403977,30.2370452874757,30.0045803594007,30.1540220988775,25207.4153659354,0.0,1.0
2014-02-26,54.55,54.56,54.2,54.46,18923,30.1927662535567,30.1983011327966,29.9990454801608,30.1429523403977,34188.6411245409,0.0,1.0
2014-02-27,54.55,54.7799,54.27,54.27,9141,30.1927662535567,30.3200131272816,30.03778963484,30.03778963484,16515.2654716181,0.0,1.0
2014-02-28,54.5096,55.685,54.46,55.685,9282,30.1704053414276,30.8209750472833,30.1429523403977,30.8209750472833,16770.0135770221,0.0,1.0
2014-03-03,54.01,54.56,54.01,54.56,52689,30.0415090736892,30.347430754684,30.0415090736892,30.347430754684,94726.6957535211,0.26672,1.0
2014-03-04,54.36,54.45,54.0901,54.4,8439,30.2361865070495,30.286246418485,30.0860623948668,30.2584353565764,15172.0204495049,0.0,1.0
2014-03-05,54.2148,54.45,54.18,54.4,5189,30.1554231832669,30.286246418485,30.1360666841785,30.2584353565764,9329.02169836248,0.0,1.0
2014-03-06,54.4865,55.38,54.2712,55.38,7863,30.3065484936783,30.8035321699853,30.1867940610998,30.8035321699853,14136.4612862255,0.0,1.0
2014-03-07,54.29,54.48,54.1301,54.48,9193,30.1972510203774,30.3029330556302,30.1083112443937,30.3029330556302,16527.59615977,0.0,1.0
2014-03-10,54.27,54.37,52.85,52.85,8473,30.186126595614,30.2417487194312,29.3962924374093,29.3962924374093,15233.1472056707,0.0,1.0
2014-03-11,54.22,54.33,53.79,53.79,13507,30.1583155337054,30.2194998699043,29.9191404012913,29.9191404012913,24283.5028097479,0.0,1.0
2014-03-12,54.2944,54.32,52.735,52.735,5918,30.1996983938254,30.2139376575226,29.3323269950194,29.3323269950194,10639.651264388,0.0,1.0
2014-03-13,54.34,55.325,54.177,55.325,5504,30.2250620822861,30.7729400018858,30.134398020464,30.7729400018858,9895.3431157809,0.0,1.0
2014-03-14,54.2128,54.4,54.07,54.4,19013,30.1543107407905,30.2584353565764,30.0748823479795,30.2584353565764,34182.4416170681,0.0,1.0
2014-03-17,54.17,54.71,54.15,54.375,5895,30.1305044717968,30.4308639404098,30.1193800470333,30.2445298256221,10598.3008116876,0.0,1.0
2014-03-18,54.2238,54.44,54.17,54.33,5584,30.1604291744104,30.2806842061033,30.1305044717968,30.2194998699043,10039.1707773475,0.0,1.0
2014-03-19,54.29,54.53,54.2063,54.53,17653,30.1972510203774,30.3307441175388,30.1506953027424,30.3307441175388,31737.3713704362,0.0,1.0
2014-03-20,54.2,54.7,54.02,54.25,6464,30.1471911089419,30.4253017280281,30.0470712860709,30.1750021708506,11621.2750545799,0.0,1.0
2014-03-21,54.29,54.35,54.08,54.35,8596,30.1972510203774,30.2306242946678,30.0804445603613,30.2306242946678,15454.2822353294,0.0,1.0
2014-03-24,54.16,54.74,54.12,54.34,11137,30.124942259415,30.447550577555,30.1026934098881,30.2250620822861,20022.608335838,0.0,1.0
2014-03-25,54.2,54.34,54.2,54.2,6239,30.1471911089419,30.2250620822861,30.1471911089419,30.1471911089419,11216.7597564239,0.0,1.0
2014-03-26,54.356,54.78,54.2156,54.62,23409,30.2339616220968,30.4697994270819,30.1558681602574,30.3808040289743,42085.7716201518,0.0,1.0
2014-03-27,54.34,54.4,54.12,54.39,7495,30.2250620822861,30.2584353565764,30.1026934098881,30.2528731441947,13474.8540430192,0.0,1.0
2014-03-28,54.32,54.693,53.265,53.265,7893,30.2139376575226,30.4214081793609,29.6271242512508,29.6271242512508,14190.396659313,0.0,1.0
2014-04-01,54.25,54.68,54.1031,54.35,5651,30.3224408468954,30.5627846176634,30.240332707533,30.378334747074,10110.2266650604,0.265072,1.0
2014-04-02,54.18,54.25,54.03,54.0322,10615,30.2833151167703,30.3224408468954,30.1994742665024,30.2007039323064,18991.3388868549,0.0,1.0
2014-04-03,54.15,54.35,54.077,54.25,5040,30.2665469467168,30.378334747074,30.2257443995864,30.3224408468954,9017.08412527069,0.0,1.0
2014-04-04,54.03,54.21,54.01,54.163,14670,30.1994742665024,30.3000832868239,30.1882954864667,30.27381315374,26246.1555789129,0.0,1.0
2014-04-07,54.193,54.59,54.07,54.07,10151,30.2905813237936,30.5124801075027,30.2218318265739,30.2218318265739,18161.1946340521,0.0,1.0
2014-04-08,54.181,54.73,54.18,54.73,6932,30.2838740557721,30.5907315677527,30.2833151167703,30.5907315677527,12402.0688802334,0.0,1.0
2014-04-09,54.3896,54.4199,53.85,53.85,4900,30.4004687315447,30.4174045832988,30.0988652461809,30.0988652461809,8766.6095662354,0.0,1.0
2014-04-10,54.42,54.4799,54.23,54.44,5760,30.417460477199,30.450940923406,30.3112620668597,30.4286392572347,10305.2390003094,0.0,1.0
2014-04-11,54.4185,54.5199,54.4185,54.42,4500,30.4166220686963,30.4732984834774,30.4166220686963,30.417460477199,8050.9679689917,0.0,1.0
2014-04-14,54.3399,54.42,54.2,54.42,7858,30.3726894631559,30.417460477199,30.2944938968061,30.417460477199,14058.7791778526,0.0,1.0
2014-04-15,54.19,54.37,54.14,54.34,14590,30.2889045067882,30.3895135271097,30.2609575566989,30.3727453570561,26103.0272594642,0.0,1.0
2014-04-16,54.4064,55.47,54.23,55.47,5334,30.4098589067747,31.0043464290744,30.3112620668597,31.0043464290744,9543.08069924483,0.0,1.0
2014-04-17,54.37,54.62,54.238,54.48,16551,30.3895135271097,30.5292482775562,30.3157335788739,30.4509968173062,29611.4601899515,0.0,1.0
2014-04-21,54.43,54.67,54.21,54.67,7668,30.4230498672169,30.5571952276455,30.3000832868239,30.5571952276455,13718.8494191618,0.0,1.0
2014-04-22,54.39,54.69,54.3001,54.3001,7549,30.4006923071454,30.5683740076813,30.3504436908849,30.3504436908849,13505.9460439819,0.0,1.0
2014-04-23,54.45,54.5999,54.45,54.5999,1541,30.4342286472526,30.5180136036203,30.4342286472526,30.5180136036203,2757.00925338138,0.0,1.0
2014-04-24,54.5894,54.79,54.48,54.79,4362,30.5121447441016,30.6242679078599,30.4509968173062,30.6242679078599,7804.07161794261,0.0,1.0
2014-04-25,54.65,54.7199,54.4525,54.7199,8816,30.5460164476098,30.5850862838347,30.4356259947571,30.5850862838347,15772.7408032513,0.0,1.0
2014-04-28,54.496,54.8642,54.3,54.81,6361,30.4599398413348,30.6657411817924,30.3503877969847,30.6354466878956,11380.490500168,0.0,1.0
2014-04-29,54.7248,54.78,54.3237,54.78,12097,30.5878250849434,30.618678517842,30.363634651327,30.618678517842,21642.7910046428,0.0,1.0
2014-05-01,54.2594,54.56,54.2201,54.44,12316,30.4752614772517,30.6440960681256,30.4531882922173,30.5766970298526,21927.909327335,0.264012,1.0
2014-05-02,54.395,54.6,54.23,54.59,15531,30.5514223905002,30.6665624142166,30.4587487128748,30.6609458276938,27652.0266127671,0.0,1.0
2014-05-05,54.3592,54.75,54.23,54.75,7618,30.5313150107488,30.7508112120578,30.4587487128748,30.7508112120578,13563.3982831794,0.0,1.0
2014-05-06,54.45,54.665,54.4,54.665,6766,30.5823136163753,30.7030702266145,30.5542306837616,30.7030702266145,12046.462691519,0.0,1.0
2014-05-07,54.44,54.576,54.44,54.52,3137,30.5766970298526,30.653082606562,30.5766970298526,30.6216297220346,5585.2429002801,0.0,1.0
2014-05-08,54.505,54.52,54.45,54.45,20062,30.6132048422505,30.6216297220346,30.5823136163753,30.5823136163753,35719.2040374305,0.0,1.0
2014-05-09,54.382,54.43,54.328,54.4108,4302,30.5441208280206,30.5710804433298,30.5137912607978,30.5602965972062,7659.45647338382,0.0,1.0
2014-05-12,54.418,54.66,54.39,54.47,13337,30.5643405395025,30.7002619333531,30.5486140972388,30.5935467894208,23745.7394201581,0.0,1.0
2014-05-13,54.416,54.55,54.278,54.55,10832,30.563217222198,30.6384794816028,30.485708328184,30.6384794816028,19285.7351277762,0.0,1.0
2014-05-14,54.48,54.63,54.3,54.63,63504,30.5991633759436,30.6834121737848,30.4980648185341,30.6834121737848,113065.114803758,0.0,1.0
2014-05-15,54.48,54.508,54.25,54.45,14029,30.5991633759436,30.6148898182073,30.4699818859203,30.5823136163753,24977.8044781733,0.0,1.0
2014-05-16,54.35,54.49,54.34,54.364,2742,30.5261477511478,30.6047799624663,30.5205311646251,30.5340109722797,4881.96877034366,0.0,1.0
2014-05-19,54.43,54.54,54.33,54.54,6670,30.5710804433298,30.6328628950801,30.5149145781023,30.6328628950801,11875.540371332,0.0,1.0
2014-05-20,54.43,54.51,54.2601,54.48,13632,30.5710804433298,30.6160131355118,30.4756546383083,30.5991633759436,24270.9694665663,0.0,1.0
2014-05-21,54.418,54.6032,54.2501,54.6032,7604,30.5643405395025,30.6683597219039,30.4700380517856,30.6683597219039,13538.4721114855,0.0,1.0
2014-05-22,54.39,54.57,54.22,54.57,5978,30.5486140972388,30.6497126546483,30.4531321263521,30.6497126546483,10643.4753133167,0.0,1.0
2014-05-23,54.33,54.4999,54.22,54.41,8562,30.5149145781023,30.6103403831239,30.4531321263521,30.5598472702843,15244.1344316858,0.0,1.0
2014-05-27,54.45,54.5437,54.4,54.51,73493,30.5823136163753,30.6349410320935,30.5542306837616,30.6160131355118,130849.938307391,0.0,1.0
2014-05-28,54.402,54.58,54.3734,54.58,3325,30.5553540010661,30.6553292411711,30.5392905636111,30.6553292411711,5919.96577731316,0.0,1.0
2014-05-29,54.56,54.654,54.21,54.22,19552,30.6440960681256,30.6968919814394,30.4475155398293,30.4531321263521,34811.1792114366,0.0,1.0
2014-05-30,54.36,54.72,54.325,54.46,11596,30.5317643376706,30.7339614524896,30.512106284841,30.5879302028981,20645.9919259318,0.0,1.0
2014-06-02,54.37,54.55,54.35,54.5,7516,30.6665736473896,30.768099916592,30.6552929508116,30.7398981751469,13325.4182452426,0.23002,1.0
2014-06-03,54.4,54.435,54.0701,54.43,11681,30.6834946922567,30.7032359112683,30.497419602202,30.7004157371237,20709.7140131291,0.0,1.0
2014-06-04,54.43,54.5599,54.25,54.25,11164,30.7004157371237,30.7736838613981,30.5988894679214,30.5988894679214,19793.1039502246,0.0,1.0
2014-06-05,54.55,54.66,54.255,54.255,15960,30.768099916592,30.8301437477712,30.6017096420659,30.6017096420659,28296.1249592963,0.0,1.0
2014-06-06,54.64,54.78,54.55,54.58,5682,30.8188630511931,30.8978279272394,30.768099916592,30.785020961459,10073.845991148,0.0,1.0
2014-06-09,54.63,54.64,54.33,54.62,10871,30.8132227029041,30.8188630511931,30.6440122542336,30.8075823546151,19273.63248324,0.0,1.0
2014-06-10,54.62,55.56,54.5011,55.56,14279,30.8075823546151,31.3377750937828,30.7405186134587,31.3377750937828,25315.8125497363,0.0,1.0
2014-06-11,54.61,54.63,54.45,54.55,8446,30.8019420063261,30.8132227029041,30.7116964337018,30.768099916592,14974.2525943744,0.0,1.0
2014-06-12,54.66,54.856,54.55,54.6208,3880,30.8301437477712,30.9406945742359,30.768099916592,30.8080335824782,6879.0078221848,0.0,1.0
2014-06-13,54.66,54.8399,54.48,54.695,9420,30.8301437477712,30.9316136134906,30.7286174785688,30.8498849667827,16701.0963105621,0.0,1.0
2014-06-16,54.69,55.0399,54.62,54.9392,8600,30.8470647926382,31.0444205792709,30.8075823546151,30.9876222720005,15247.2853790694,0.0,1.0
2014-06-17,54.66,55.66,54.48,55.66,7414,30.8301437477712,31.3941785766729,30.7286174785688,31.3941785766729,13144.5783488861,0.0,1.0
2014-06-18,54.74,54.806,54.48,54.78,7626,30.8752665340833,30.9124928327908,30.7286174785688,30.8978279272394,13520.4416628818,0.0,1.0
2014-06-19,54.84,54.85,54.78,54.84,22215,30.9316700169735,30.9373103652625,30.8978279272394,30.9316700169735,39385.8656623287,0.0,1.0
2014-06-20,54.87,54.87,54.54,54.8,21443,30.9485910618405,30.9485910618405,30.7624595683029,30.9091086238174,38017.1558585333,0.0,1.0
2014-06-23,54.87,54.87,54.6,54.85,17979,30.9485910618405,30.9485910618405,30.7963016580371,30.9373103652625,31875.6911430569,0.0,1.0
2014-06-24,54.86,54.89,54.6201,54.89,4465,30.9429507135515,30.9598717584186,30.807638758098,30.9598717584186,7916.17781599361,0.0,1.0
2014-06-25,54.74,55.17,54.62,55.17,10048,30.8752665340833,31.1178015105111,30.8075823546151,31.1178015105111,17814.5027312662,0.0,1.0
2014-06-26,54.8495,54.99,54.65,54.85,6431,30.937028347848,31.0162752413087,30.8245033994821,30.9373103652625,11401.7781712553,0.0,1.0
2014-06-27,54.85,54.86,54.7,54.705,3920,30.9373103652625,30.9429507135515,30.8527051409272,30.8555253150717,6949.92542859909,0.0,1.0
2014-06-30,54.664,54.91,54.53,54.53,31068,30.8323998870868,30.9711524549966,30.7568192200139,30.7568192200139,55081.7049019684,0.0,1.0
2014-07-01,54.71,54.85,54.658,54.85,3255,30.9875207457313,31.0668161744354,30.9580681579269,31.0668161744354,5746.86343774475,0.22902,1.0
2014-07-02,54.7,54.73,54.4833,54.73,9028,30.9818567865382,30.9988486641176,30.8591187908226,30.9988486641176,15939.3803735667,0.0,1.0
2014-07-03,54.65,54.67,54.55,54.66,4730,30.9535369905724,30.9648649089587,30.8968973986409,30.9592009497656,8351.04886652308,0.0,1.0
2014-07-07,54.67,54.6799,54.4028,54.51,8219,30.9648649089587,30.9704722285599,30.8135239193177,30.8742415618683,14511.0508739859,0.0,1.0
2014-07-08,54.63,54.648,54.41,54.5,9566,30.9422090721861,30.9524041987338,30.8176019699368,30.8685776026751,16889.2459740296,0.0,1.0
2014-07-09,54.4432,54.6599,54.4432,54.62,5996,30.836406314458,30.9591443101736,30.836406314458,30.936545112993,10586.2344616644,0.0,1.0
2014-07-10,54.41,54.51,54.2,54.2,5705,30.8176019699368,30.8742415618683,30.6986588268806,30.6986588268806,10072.4595736816,0.0,1.0
2014-07-11,54.2701,54.64,54.27,54.5,9544,30.7383631808246,30.9478730313793,30.7383065412327,30.8685776026751,16850.4038862783,0.0,1.0
2014-07-14,54.3563,54.64,54.2613,54.59,13271,30.7871865090696,30.9478730313793,30.7333788967346,30.9195532354135,23430.6066612321,0.0,1.0
2014-07-15,54.37,54.4693,54.2,54.45,22052,30.7949461331642,30.8511892479522,30.6986588268806,30.8402578067094,38933.8963223186,0.0,1.0
2014-07-16,54.305,54.38,54.2,54.38,21873,30.7581303984087,30.8006100923573,30.6986588268806,30.8006100923573,38617.8629719787,0.0,1.0
2014-07-17,54.1899,54.357,54.05,54.11,10417,30.6929382280955,30.7875829862131,30.6136994389833,30.6476831941422,18391.7285502264,0.0,1.0
2014-07-18,54.2,54.3465,54.002,54.15,10404,30.6986588268806,30.7816358290603,30.5865124348562,30.6703390309148,18368.7764074643,0.0,1.0
2014-07-21,54.0899,54.0999,53.655,53.655,6136,30.636298636164,30.6419625953572,30.3899730508539,30.3899730508539,10833.4113837179,0.0,1.0
2014-07-22,54.11,54.11,53.77,53.954,10355,30.6476831941422,30.6476831941422,30.4551085815751,30.5593254307291,18282.2644847456,0.0,1.0
2014-07-23,54.19,54.4599,54.16,54.16,5972,30.6929948676875,30.8458651263106,30.676002990108,30.676002990108,10543.8612750266,0.0,1.0
2014-07-24,54.1528,54.57,53.77,54.57,6559,30.6719249394889,30.9082253170272,30.4551085815751,30.9082253170272,11580.2387982082,0.0,1.0
2014-07-25,54.16,54.1825,54.0,54.15,12006,30.676002990108,30.6887468982926,30.5853796430176,30.6703390309148,21197.1866155341,0.0,1.0
2014-07-28,53.97,54.2438,53.92,54.01,8282,30.5683877654381,30.7234669681466,30.5400679694724,30.5910436022107,14622.28048891,0.0,1.0
2014-07-29,54.0,54.215,53.81,53.81,9582,30.5853796430176,30.7071547656703,30.4777644183477,30.4777644183477,16917.4947651214,0.0,1.0
2014-07-30,53.85,54.2,53.85,54.2,11116,30.5004202551203,30.6986588268806,30.5004202551203,30.6986588268806,19625.8476110509,0.0,1.0
2014-08-01,52.99,54.0,52.66,53.0,46357,30.1486940531848,30.7233341927152,29.9609403442293,30.1543835595168,81478.070846671,0.23901,1.0
2014-08-04,53.05,53.21,52.63,53.04,38980,30.1828310911767,30.2738631924885,29.9438718252334,30.1771415848447,68512.0952952787,0.0,1.0
2014-08-05,52.99,53.18,52.56,53.18,14612,30.1486940531848,30.2567946734925,29.9040452809095,30.2567946734925,25682.3688161779,0.0,1.0
2014-08-06,53.0,53.54,52.19,53.54,26397,30.1543835595168,30.4616169014439,29.6935335466261,30.4616169014439,46395.9409827981,0.0,1.0
2014-08-07,53.07,53.2,52.5,53.16,13621,30.1942101038407,30.2681736861565,29.8699082429176,30.2454156608285,23940.5656751409,0.0,1.0
2014-08-08,53.02,53.07,52.8,53.015,5148,30.1657625721808,30.1942101038407,30.0405934328771,30.1629178190148,9048.23670036158,0.0,1.0
2014-08-11,53.2242,53.35,53.01,53.125,7192,30.2819422914799,30.3535162811362,30.1600730658488,30.2255023886666,12640.8155301089,0.0,1.0
2014-08-12,53.13,53.39,52.135,52.135,13798,30.2283471418326,30.3762743064642,29.6622412618001,29.6622412618001,24251.6647225309,0.0,1.0
2014-08-13,53.43,53.45,52.065,52.065,22553,30.3990323317921,30.4104113444561,29.6224147174762,29.6224147174762,39639.6430270503,0.0,1.0
2014-08-14,53.56,53.56,53.53,53.53,2818,30.4729959141079,30.4729959141079,30.455927395112,30.455927395112,4952.97805392754,0.0,1.0
2014-08-15,53.64,54.685,53.27,54.685,4618,30.5185119647638,31.1130653764561,30.3080002304804,31.1130653764561,8116.69717992809,0.0,1.0
2014-08-18,53.5872,53.73,53.5122,53.5122,6832,30.4884713713309,30.5697175217516,30.445800073841,30.445800073841,12008.0717049088,0.0,1.0
2014-08-19,53.76,53.7877,53.5801,53.78,11913,30.5867860407476,30.6025459732872,30.4844318218352,30.5981650534116,20938.5477489137,0.0,1.0
2014-08-20,53.78,53.83,53.6902,53.82,13263,30.5981650534116,30.6266125850715,30.5470732865503,30.6209230787395,23311.3370934141,0.0,1.0
2014-08-21,53.73,53.78,53.6,53.78,6812,30.5697175217516,30.5981650534116,30.4957539394358,30.5981650534116,11972.9192701755,0.0,1.0
2014-08-22,53.69,53.88,53.65,53.745,13803,30.5469594964237,30.6550601167314,30.5242014710958,30.5782517812496,24260.4528312143,0.0,1.0
2014-08-25,53.76,53.83,53.665,53.665,6331,30.5867860407476,30.6266125850715,30.5327357305937,30.5327357305937,11127.5032148386,0.0,1.0
2014-08-26,53.68,53.87,53.655,53.655,10397,30.5412699900917,30.6493706103994,30.5270462242618,30.5270462242618,18273.9931961266,0.0,1.0
2014-08-27,53.76,53.86,53.68,53.7,8749,30.5867860407476,30.6436811040674,30.5412699900917,30.5526490027557,15377.4325740994,0.0,1.0
2014-08-28,53.5601,53.85,53.55,53.675,11304,30.4730528091712,30.6379915977355,30.4673064077759,30.5384252369257,19868.1561112835,0.0,1.0
2014-09-02,53.22,53.5,53.0,53.27,7435,30.4155375896612,30.5755592079458,30.2898063181519,30.4441128786406,13009.4922318421,0.23901,1.0
2014-09-03,53.28,53.465,53.16,53.16,11478,30.4498279364365,30.5555565056602,30.3812472428859,30.3812472428859,20083.7863936898,0.0,1.0
2014-09-04,52.9691,53.27,52.91,53.17,11133,30.2721467895626,30.4441128786406,30.238370797989,30.3869623006818,19480.1179579151,0.0,1.0
2014-09-05,53.05,53.08,52.91,52.99,14083,30.3183816071313,30.3355267805189,30.238370797989,30.284091260356,24641.920524685,0.0,1.0
2014-09-08,52.925,53.1,52.78,52.94,10048,30.2469433846828,30.3469568961107,30.1640750466426,30.2555159713766,17581.6244714929,0.0,1.0
2014-09-09,52.8,52.92,52.76,52.85,11209,30.1755051622343,30.2440858557849,30.1526449310508,30.2040804512137,19613.0999901437,0.0,1.0
2014-09-10,52.7,52.9,52.69,52.9,11288,30.1183545842756,30.2326557401931,30.1126395264797,30.2326557401931,19751.3313131182,0.0,1.0
2014-09-11,52.57,52.8,52.57,52.8,16634,30.0440588329291,30.1755051622343,30.0440588329291,30.1755051622343,29105.5674222545,0.0,1.0
2014-09-12,52.67,52.76,52.42,52.625,9493,30.1012094108879,30.1526449310508,29.958332965991,30.0754916508065,16610.5056835074,0.0,1.0
2014-09-15,52.4982,52.68,52.4901,52.68,7659,30.0030247179547,30.1069244686838,29.9983955211401,30.1069244686838,13401.4392742003,0.0,1.0
2014-09-16,52.54,52.6799,52.38,52.42,15271,30.0269136595415,30.1068673181058,29.9354727348075,29.958332965991,26720.6396600486,0.0,1.0
2014-09-17,52.65,52.78,52.44,52.53,8006,30.0897792952962,30.1640750466426,29.9697630815827,30.0211986017456,14008.6072371389,0.0,1.0
2014-09-18,52.6,52.78,52.39,52.39,15238,30.0612040063168,30.1640750466426,29.9411877926033,29.9411877926033,26662.897461844,0.0,1.0
2014-09-19,52.68,52.73,52.572,52.63,14472,30.1069244686838,30.1354997576632,30.0452018444883,30.0783491797044,25322.5785580658,0.0,1.0
2014-09-22,52.5176,52.71,52.43,52.43,8842,30.0141119300787,30.1240696420714,29.9640480237869,29.9640480237869,15471.4095916541,0.0,1.0
2014-09-23,52.4395,52.77,52.3813,52.625,16142,29.9694773286929,30.1583599888467,29.9362156923209,30.0754916508065,28244.6837399322,0.0,1.0
2014-09-24,52.27,52.61,52.27,52.49,16442,29.8726070990528,30.0669190641127,29.8726070990528,29.9983383705621,28769.612814519,0.0,1.0
2014-09-25,51.99,52.27,51.9705,52.27,10682,29.7125854807682,29.8726070990528,29.7014411180663,29.8726070990528,18690.974582453,0.0,1.0
2014-09-26,51.88,52.0,51.7,51.935,9322,29.6497198450136,29.7183005385641,29.5468488046878,29.6811526628909,16311.2961109929,0.0,1.0
2014-09-29,51.78,51.93,51.54,51.88,6319,29.5925692670548,29.678295133993,29.4554078799537,29.6497198450136,11056.7560743794,0.0,1.0
2014-09-30,51.99,51.99,51.63,51.78,7977,29.7125854807682,29.7125854807682,29.5068434001166,29.5925692670548,13957.8640932623,0.0,1.0
2014-10-01,51.67,51.81,51.51,51.81,13957,29.6491540542918,29.7294885146673,29.5573432424341,29.7294885146673,24323.0612475303,0.20901,1.0
2014-10-02,51.8195,51.89,51.63,51.7,11639,29.7349397816213,29.7753939205961,29.6262013513274,29.6663685815151,20283.4498717493,0.0,1.0
2014-10-03,51.9,51.93,51.7201,51.82,7843,29.7811320963372,29.7983466235605,29.6779023147547,29.7352266904084,13668.1069975195,0.0,1.0
2014-10-06,51.94,52.16,51.8919,52.0,10805,29.8040847993016,29.930324665606,29.7764841739869,29.8385138537483,18830.0262792552,0.0,1.0
2014-10-07,52.04,52.5999,51.9901,52.155,6372,29.8614665567127,30.1827470164572,29.8328330597646,29.9274555777354,11104.5744980485,0.0,1.0
2014-10-08,51.91,52.19,51.81,52.05,15225,29.7868702720783,29.9475391928293,29.7294885146673,29.8672047324538,26532.822776646,0.0,1.0
2014-10-09,51.82,51.92,51.68,51.92,6937,29.7352266904084,29.7926084478194,29.6548922300329,29.7926084478194,12089.2079869684,0.0,1.0
2014-10-10,51.44,51.76,51.44,51.66,24957,29.5171760122464,29.7007976359617,29.5171760122464,29.6434158785507,43492.9167840233,0.0,1.0
2014-10-13,51.54,51.71,51.42,51.42,15081,29.5745577696574,29.6721067572562,29.5056996607642,29.5056996607642,26281.8719405319,0.0,1.0
2014-10-14,51.42,51.795,50.97,51.795,105255,29.5056996607642,29.7208812510556,29.2474817524144,29.7208812510556,183429.376772143,0.0,1.0
2014-10-15,51.26,51.41,51.11,51.38,11013,29.4138888489065,29.499961485023,29.3278162127899,29.4827469577997,19192.5108203089,0.0,1.0
2014-10-16,51.2595,51.37,50.53,51.27,10883,29.4136019401194,29.4770087820586,28.9950020198058,29.4196270246476,18965.9579821503,0.0,1.0
2014-10-17,51.72,51.82,51.39,51.4,28502,29.6778449329973,29.7352266904084,29.4884851335408,29.4942233092819,49670.8384091931,0.0,1.0
2014-10-20,52.02,52.0899,51.69,52.08,21316,29.8499902052305,29.8901000536608,29.660630405774,29.8844192596771,37147.6946014441,0.0,1.0
2014-10-21,52.32,52.326,52.02,52.1,40660,30.0221354774636,30.0255783829083,29.8499902052305,29.8958956111593,70858.756919437,0.0,1.0
2014-10-22,52.14,52.53,52.07,52.53,13132,29.9188483141237,30.1426371680269,29.878681083936,30.1426371680269,22885.3220822933,0.0,1.0
2014-10-23,52.31,52.3599,52.2,52.21,13025,30.0163973017225,30.0450307986707,29.9532773685704,29.9590155443115,22698.8516693474,0.0,1.0
2014-10-24,52.38,52.38,52.25,52.34,10434,30.0565645319103,30.0565645319103,29.9819682472759,30.0336118289459,18183.4793334335,0.0,1.0
2014-10-27,52.4,52.41,52.2,52.32,5951,30.0680408833925,30.0737790591336,29.9532773685704,30.0221354774636,10370.8918452427,0.0,1.0
2014-10-28,52.47,52.57,52.28,52.57,21080,30.1082081135802,30.1655898709913,29.9991827744992,30.1655898709913,36736.4140644794,0.0,1.0
2014-10-29,51.9001,52.43,51.9001,52.42,88376,29.7811894780946,30.0852554106158,29.7811894780946,30.0795172348747,154014.104808464,0.0,1.0
2014-10-30,52.0209,52.45,51.91,52.45,7022,29.8505066410472,30.096731762098,29.7868702720783,30.096731762098,12237.3386888413,0.0,1.0
2014-10-31,52.02,52.11,51.95,52.11,6843,29.8499902052305,29.9016337869004,29.8098229750427,29.9016337869004,11925.3928578383,0.0,1.0
2014-11-03,51.86,52.04,51.76,52.04,6705,29.8735224639448,29.9772099696044,29.8159182941338,29.9772099696044,11639.7823664643,0.20101,1.0
2014-11-04,51.67,51.83,51.67,51.8,5696,29.764074541304,29.8562412130015,29.764074541304,29.8389599620582,9888.17305881891,0.0,1.0
2014-11-05,51.77,51.89,51.6601,51.89,3422,29.8216787111149,29.890803714888,29.7583717284927,29.890803714888,5940.54217122162,0.0,1.0
2014-11-06,51.7565,51.84,51.6,51.66,19858,29.8139021481904,29.8620016299826,29.7237516224364,29.7583141243229,34473.1988416479,0.0,1.0
2014-11-07,51.79,51.83,51.6701,51.75,29803,29.8331995450771,29.8562412130015,29.7641321454738,29.8101578771527,51737.5740294909,0.0,1.0
2014-11-10,51.72,52.105,51.64,51.935,11406,29.7928766262095,30.0146526799815,29.7467932903607,29.9167255913029,19800.6499137796,0.0,1.0
2014-11-11,51.79,52.1,51.6001,51.83,12550,29.8331995450771,30.011772471491,29.7238092266062,29.8562412130015,21786.6172556491,0.0,1.0
2014-11-12,51.7401,51.945,51.7401,51.945,7356,29.8044550643415,29.922486008284,29.8044550643415,29.922486008284,12769.9088870561,0.0,1.0
2014-11-13,51.7,51.85,51.69,51.7438,6154,29.7813557922473,29.8677620469637,29.7755953752662,29.8065864186245,10683.2543897422,0.0,1.0
2014-11-14,51.5305,51.799,51.3852,51.64,90175,29.6837167244178,29.8383839203601,29.6000178656825,29.7467932903607,156542.486934514,0.0,1.0
2014-11-17,51.2,51.5,51.14,51.14,18965,29.4933349431927,29.6661474526254,29.4587724413061,29.4587724413061,32922.9638448912,0.0,1.0
2014-11-18,51.88,51.88,51.401,51.5,18865,29.8850432979069,29.8850432979069,29.6091193245126,29.6661474526254,32749.3653010216,0.0,1.0
2014-11-19,51.43,51.5338,51.26,51.5,22676,29.6258245337578,29.6856176620215,29.5278974450792,29.6661474526254,39365.2058078963,0.0,1.0
2014-11-20,51.41,51.48,51.2122,51.38,9837,29.6143036997956,29.6546266186632,29.5003626519096,29.5970224488523,17076.8887604638,0.0,1.0
2014-11-21,51.45,51.76,51.19,51.75,12642,29.63734536772,29.8159182941338,29.4875745262116,29.8101578771527,21946.3279160092,0.0,1.0
2014-11-24,51.33,51.5,51.3201,51.3218,10298,29.5682203639469,29.6661474526254,29.5625175511356,29.5634968220224,17877.1780477031,0.0,1.0
2014-11-25,51.3033,51.81,51.3033,51.76,7635,29.5528400506073,29.8447203790393,29.5528400506073,29.8159182941338,13254.2488244527,0.0,1.0
2014-11-26,51.55,51.63,51.35,51.4,27104,29.6949495375309,29.7410328733796,29.579741197909,29.6085432828145,47052.1493304473,0.0,1.0
2014-11-28,50.9,51.43,48.5,49.975,14537,29.3205224337599,29.6258245337578,27.9380223582977,28.7876838630089,25236.0203223403,0.0,1.0
2014-12-01,50.72,51.03,50.71,50.85,44618,29.3321014479336,29.5113788818622,29.3263183049036,29.407282307323,77151.8182567661,0.200101,1.0
2014-12-02,50.51,50.76,50.49,50.62,29321,29.2106554443045,29.3552340200534,29.1990891582446,29.274270017634,50700.8037811341,0.0,1.0
2014-12-03,50.6,50.94,50.45,50.94,11436,29.2627037315741,29.4593305945926,29.1759565861248,29.4593305945926,19774.7140970993,0.0,1.0
2014-12-04,50.83,50.83,50.4774,50.825,66983,29.3957160212631,29.3957160212631,29.1918023980269,29.3928244497481,115824.560542673,0.0,1.0
2014-12-05,50.62,50.81,50.44,50.5201,11389,29.274270017634,29.3841497352032,29.1701734430948,29.2164964187648,19693.4434113208,0.0,1.0
2014-12-08,50.899,50.9,50.3201,50.4,13318,29.4356197081698,29.4361980224728,29.1008335581657,29.147040870975,23028.9998552963,0.0,1.0
2014-12-09,50.49,51.15,50.24,50.26,25611,29.1990891582446,29.5807765982217,29.0545105824957,29.0660768685556,44285.6070952091,0.0,1.0
2014-12-10,50.09,50.36,50.0,50.349,24310,28.9677634370464,29.1239082988552,28.9157151497768,29.1175468415222,42035.9653463173,0.0,1.0
2014-12-11,49.85,50.37,49.335,49.335,8096,28.8289680043275,29.1296914418851,28.5311361382848,28.5311361382848,13999.3079162396,0.0,1.0
2014-12-12,49.78,50.18,49.57,49.9,9371,28.7884860031178,29.019811724316,28.6670399994887,28.8578837194772,16203.9914134241,0.0,1.0
2014-12-15,49.58,49.71,49.25,49.5,29565,28.6728231425187,28.7480040019081,28.4819794225301,28.626557998279,51122.7196817717,0.0,1.0
2014-12-16,48.9,49.45,48.9,49.2,61028,28.2795694164817,28.5976422831293,28.2795694164817,28.4530637073804,105527.391738176,0.0,1.0
2014-12-17,49.79,49.93,48.83,49.3,42261,28.7942691461477,28.8752331485671,28.239087415272,28.5108951376799,73076.1798231476,0.0,1.0
2014-12-18,49.88,50.4199,49.76,49.76,40050,28.8463174334173,29.1585493256046,28.7769197170579,28.7769197170579,69252.9992645006,0.0,1.0
2014-12-19,50.27,51.515,49.78,51.515,10807,29.0718600115856,29.791861318815,28.7884860031178,29.791861318815,18687.0702384883,0.0,1.0
2014-12-22,50.0,50.37,49.335,49.335,13621,28.9157151497768,29.1296914418851,28.5311361382848,28.5311361382848,23552.936404039,0.0,1.0
2014-12-23,49.94,50.35,49.61,50.0434,48203,28.8810162915971,29.1181251558252,28.6901725716085,28.9408139905268,83350.8695017907,0.0,1.0
2014-12-24,49.82,50.29,49.64,50.24,24299,28.951052466947,29.2241756034277,28.8464521168055,29.1951199506106,41814.5827818211,0.241104,1.0
2014-12-26,49.83,50.145,49.74,50.145,6378,28.9568635975105,29.1399142102581,28.9045634224397,29.1399142102581,10975.4890729023,0.0,1.0
2014-12-29,51.06,51.5,49.6071,51.5,6705,29.6716326568108,29.9273224016012,28.8273334972519,29.9273224016012,11538.2022944199,0.0,1.0
2014-12-30,49.75,50.63,49.7,50.63,8836,28.9103745530031,29.4217540425839,28.881318900186,29.4217540425839,15205.3028297531,0.0,1.0
2014-12-31,49.74,50.25,49.61,50.25,7754,28.9045634224397,29.200931081174,28.8290187251153,29.200931081174,13343.3587756797,0.0,1.0
2015-01-02,49.85,50.09,49.65,49.86,8223,28.9684858586373,29.1079529921593,28.8522632473689,28.9742969892007,14150.4306438501,0.0,1.0
2015-01-05,49.51,50.15,49.3,50.15,3717,28.7709074194811,29.1428197755398,28.6488736776493,29.1428197755398,6396.34570147037,0.0,1.0
2015-01-06,49.36,49.5065,49.161,49.5,3357,28.6837404610298,28.7688735237839,28.5680989628178,28.7650962889177,5776.84490713911,0.0,1.0
2015-01-07,49.4695,49.63,49.04,49.04,6193,28.7473723406992,28.8406409862421,28.4977842830005,28.4977842830005,10657.1344980377,0.0,1.0
2015-01-08,49.79,50.03,49.32,49.745,16152,28.9336190752568,29.0730862087788,28.6604959387762,28.9074689877214,27794.9356389964,0.0,1.0
2015-01-09,49.69,50.0,49.47,50.0,12990,28.8755077696226,29.0556528170886,28.7476628972274,29.0556528170886,22353.65366212,0.0,1.0
2015-01-12,49.4705,49.7299,49.341,49.48,7130,28.7479534537556,28.8986941805706,28.6726993129593,28.7534740277908,12269.5573988388,0.0,1.0
2015-01-13,49.581,49.7899,49.48,49.48,4198,28.8121664464814,28.9335609639512,28.7534740277908,28.7534740277908,7224.06759611854,0.0,1.0
2015-01-14,49.3701,49.87,49.26,49.2701,17555,28.6896097028989,28.9801081197641,28.6256291553956,28.6314983972647,30209.2679013485,0.0,1.0
2015-01-15,49.29,49.55,48.9566,49.37,26208,28.6430625470859,28.7941519417348,28.4493194541016,28.6895515915932,45099.6578273165,0.0,1.0
2015-01-16,49.22,49.5193,48.77,49.505,13147,28.602384633142,28.7763117709051,28.3408837577882,28.7680018541994,22623.82484187,0.0,1.0
2015-01-20,49.13,49.53,49.1,49.15,13577,28.5500844580712,28.7825296806079,28.532651066381,28.561706719198,23363.784123988,0.0,1.0
2015-01-21,49.27,49.63,48.86,48.86,9092,28.6314402859591,28.8406409862421,28.3931839328589,28.3931839328589,15645.8367279442,0.0,1.0
2015-01-22,49.21,49.6,48.95,49.435,12880,28.5965735025786,28.8232075945518,28.4454841079297,28.7273239402555,22164.361752741,0.0,1.0
2015-01-23,49.3195,49.45,48.69,48.69,9565,28.660205382248,28.7360406361006,28.2943947132808,28.2943947132808,16459.7919382739,0.0,1.0
2015-01-26,49.13,49.36,48.85,49.32,18233,28.5500844580712,28.6837404610298,28.3873728022955,28.6604959387762,31375.9943973391,0.0,1.0
2015-01-27,49.11,49.5,48.85,48.85,23875,28.5384621969444,28.7650962889177,28.3873728022955,28.3873728022955,41084.9485129419,0.0,1.0
2015-01-28,49.025,49.48,49.02,49.17,9614,28.4890675871553,28.7534740277908,28.4861620218736,28.5733289803249,16544.1128797246,0.0,1.0
2015-01-29,49.23,49.5,48.9,49.08,53183,28.6081957637054,28.7650962889177,28.4164284551126,28.5210288052541,91519.1965136666,0.0,1.0
2015-01-30,49.6605,50.8299,49.18,50.37,28829,28.8583649344605,29.5379185425466,28.5791401108883,29.270664647935,49609.9677771562,0.0,1.0
2015-02-02,49.5,49.7899,48.7,48.82,9993,28.8810754138154,29.0502193282087,28.4143105586426,28.4843252869186,17127.2535012107,0.199581,1.0
2015-02-03,49.6,50.08,49.11,49.93,27956,28.939421020712,29.2194799338157,28.6535275469187,29.1319615234708,47914.4900310063,0.0,1.0
2015-02-04,49.61,50.34,49.3657,49.3657,9531,28.9452555814017,29.3711785117468,28.8027172637533,28.8027172637533,16335.4201060781,0.0,1.0
2015-02-05,50.1,50.1,49.73,49.9434,13119,29.231149055195,29.231149055195,29.0152703096776,29.1397798347949,22484.9833565879,0.0,1.0
2015-02-06,50.27,50.46,49.75,50.46,16665,29.3303365869192,29.4411932400227,29.0269394310569,29.4411932400227,28562.5617529947,0.0,1.0
2015-02-09,50.15,50.2748,49.76,50.27,8086,29.2603218586433,29.3331371760502,29.0327739917466,29.3303365869192,13858.7983399169,0.0,1.0
2015-02-10,50.8,50.96,49.53,49.7,68813,29.6395683034712,29.7329212745057,28.8985790958844,28.9977666276086,117940.327747304,0.0,1.0
2015-02-11,50.9,51.0,50.0001,50.0001,49592,29.6979139103678,29.7562595172644,29.1728617939053,29.1728617939053,84996.9734446152,0.0,1.0
2015-02-12,50.93,50.99,50.61,50.93,7962,29.7154175924368,29.7504249565747,29.5287116503676,29.7154175924368,13646.2716278034,0.0,1.0
2015-02-13,50.69,51.08,50.52,50.99,19291,29.5753881358849,29.8029360027816,29.4762006041607,29.7504249565747,33063.3290595272,0.0,1.0
2015-02-17,50.85,51.0,50.63,50.63,10785,29.6687411069195,29.7562595172644,29.540380771747,29.540380771747,18484.6821785807,0.0,1.0
2015-02-18,50.6,52.22,50.55,51.19,13289,29.522877089678,30.4680759214028,29.4937042862297,29.8671161703679,22776.3506231951,0.0,1.0
2015-02-19,50.75,52.0,50.67,51.39,29875,29.6103955000229,30.3397155862303,29.5637190145056,29.9838073841611,51203.5122934723,0.0,1.0
2015-02-20,51.1,51.1,49.85,49.85,6980,29.814605124161,29.814605124161,29.0852850379535,29.0852850379535,11963.1971818724,0.0,1.0
2015-02-23,51.01,51.74,50.85,51.74,6551,29.762094077954,30.1880170082992,29.6687411069195,30.1880170082992,11227.9233149636,0.0,1.0
2015-02-24,50.63,51.23,50.4,51.23,6352,29.540380771747,29.8904544131265,29.4061858758848,29.8904544131265,10886.8522205234,0.0,1.0
2015-02-25,51.0608,51.32,50.561,50.86,7680,29.7917336462575,29.9429654593335,29.5001223029883,29.6745756676091,13162.944750255,0.0,1.0
2015-02-26,51.34,51.4,51.07,51.07,6902,29.9546345807128,29.9896419448508,29.797101442092,29.797101442092,11829.5110242526,0.0,1.0
2015-02-27,51.38,51.58,50.52,50.52,10246,29.9779728234714,30.0946640372646,29.4762006041607,29.4762006041607,17560.8765509261,0.0,1.0
2015-03-02,51.12,51.3,51.01,51.27,77608,29.9400954389302,30.0455183101941,29.8756703509357,30.0279478316501,132508.627706023,0.195081,1.0
2015-03-03,51.08,51.65,50.4,51.65,13156,29.9166681342049,30.2505072265404,29.5184039538749,30.2505072265404,22462.6778953257,0.0,1.0
2015-03-04,50.71,50.99,50.165,50.165,17935,29.6999655654959,29.863956698573,29.3807685386138,29.3807685386138,30622.3873557819,0.0,1.0
2015-03-05,50.86,51.12,50.82,51.1,5556,29.7878179582158,29.9400954389302,29.7643906534905,29.9283817865676,9486.36655415245,0.0,1.0
2015-03-06,50.1697,50.619,49.96,50.369,3485,29.383521246919,29.6466684472459,29.2607036018966,29.5002477927128,5950.32171368273,0.0,1.0
2015-03-09,49.5601,50.62,49.5601,49.96,13496,29.0264891229054,29.647254129864,29.0264891229054,29.2607036018966,23043.1970869045,0.0,1.0
2015-03-10,49.6,50.0999,49.2,49.64,5194,29.0498578593689,29.3426406001733,28.815584812116,29.0732851640942,8868.28435605973,0.0,1.0
2015-03-11,49.68,49.72,49.2801,49.2801,7615,29.0967124688195,29.1201397735448,28.8624979898284,28.8624979898284,13001.9224819782,0.0,1.0
2015-03-12,50.0,50.79,49.32,49.33,2978,29.2841309066219,29.7468201749465,28.8858667262919,28.8917235524732,5084.66515447552,0.0,1.0
2015-03-13,49.92,50.0,49.23,50.0,8483,29.2372762971713,29.2841309066219,28.8331552906599,29.2841309066219,14483.9538298912,0.0,1.0
2015-03-16,49.7,49.99,49.31,49.99,5412,29.1084261211822,29.2782740804406,28.8800099001105,29.2782740804406,9240.49960242494,0.0,1.0
2015-03-17,49.5965,49.64,48.61,48.61,11983,29.0478079702055,29.0732851640942,28.4700320674178,28.4700320674178,20459.8866843788,0.0,1.0
2015-03-18,50.0,50.0,49.2601,49.275,4992,29.2841309066219,29.2841309066219,28.8507843374657,28.8595110084759,8523.38765988643,0.0,1.0
2015-03-19,49.84,50.15,49.1,50.15,3976,29.1904216877207,29.3719832993418,28.7570165503027,29.3719832993418,6788.65972269801,0.0,1.0
2015-03-20,49.86,49.94,49.36,49.41,4870,29.2021353400834,29.248989949534,28.9092940310172,28.9385781619238,8315.08371467285,0.0,1.0
2015-03-23,49.52,49.77,49.1401,49.6995,20936,29.0030032499183,29.1494239044514,28.7805024232898,29.1081332798731,35746.3229261584,0.0,1.0
2015-03-24,49.67,49.74,49.55,49.723,4117,29.0908556426382,29.1318534259075,29.0205737284623,29.1218968213992,7029.40444626451,0.0,1.0
2015-03-25,49.57,49.8,49.47,49.8,7675,29.032287380825,29.1669943829954,28.9737191190117,29.1669943829954,13104.367045198,0.0,1.0
2015-03-26,49.62,49.82,49.53,49.76,7891,29.0615715117316,29.1787080353581,29.0088600760997,29.1435670782701,13473.1674727892,0.0,1.0
2015-03-27,49.6,49.99,49.5701,49.62,5684,29.0498578593689,29.2782740804406,29.0323459490868,29.0615715117316,9704.91495568801,0.0,1.0
2015-03-30,49.5505,49.8655,49.46,49.82,9807,29.0208665697714,29.2053565944831,28.9678622928304,29.1787080353581,16744.5638582745,0.0,1.0
2015-03-31,49.45,49.7345,49.38,49.38,3886,28.9620054666491,29.1286321715077,28.9210076833798,28.9210076833798,6634.99287786832,0.0,1.0
2015-04-01,49.629,49.63,49.23,49.23,6491,29.1775841104139,29.178172024418,28.9430064227705,28.9430064227705,11040.7303696204,0.189081,1.0
2015-04-02,49.5,49.86,49.39,49.854,12872,29.1017432038825,29.3133922453653,29.0370726634295,29.3098647613406,21894.3585453326,0.0,1.0
2015-04-06,49.79,49.9849,49.581,49.96,5144,29.272238265077,29.3868227044798,29.1493642382162,29.3721836457772,8749.57895876249,0.0,1.0
2015-04-07,49.72,49.9541,49.63,49.77,74306,29.2310842847887,29.3687149531529,29.178172024418,29.2604799849946,126389.232914037,0.0,1.0
2015-04-08,49.73,49.9609,49.61,49.61,2497,29.2369634248299,29.3727127683809,29.1664137443356,29.1664137443356,4247.21980171655,0.0,1.0
2015-04-09,49.87,50.0,49.5339,49.73,6611,29.3192713854065,29.395700205942,29.1216734886222,29.2369634248299,11244.8418538839,0.0,1.0
2015-04-10,49.73,49.8499,49.53,49.8,18849,29.2369634248299,29.3074543139237,29.1193806240061,29.2781174051182,32060.8113906909,0.0,1.0
2015-04-13,49.73,49.8967,48.81,48.81,3283,29.2369634248299,29.3349686893165,28.6960825410405,28.6960825410405,5584.15002364254,0.0,1.0
2015-04-14,49.81,49.94,49.7,49.73,4912,29.2839965451594,29.3604253656948,29.2193260047063,29.2369634248299,8354.9634225197,0.0,1.0
2015-04-15,49.96,50.02,49.82,49.94,6382,29.3721836457772,29.4074584860243,29.2898756852006,29.3604253656948,10855.3291047477,0.0,1.0
2015-04-16,49.92,50.65,49.82,50.65,5099,29.3486670856125,29.7778443086192,29.2898756852006,29.7778443086192,8673.03715216366,0.0,1.0
2015-04-17,50.0,50.0,49.76,49.81,3863,29.395700205942,29.395700205942,29.2546008449534,29.2839965451594,6570.68886424951,0.0,1.0
2015-04-20,50.15,50.2,49.751,50.07,11724,29.4838873065598,29.5132830067657,29.2493096189164,29.4368541862303,19941.692012545,0.0,1.0
2015-04-21,50.1,50.15,49.94,50.09,4917,29.4544916063538,29.4838873065598,29.3604253656948,29.4486124663127,8363.46806769736,0.0,1.0
2015-04-22,50.21,51.18,49.9,51.18,6011,29.5191621468069,30.0894387308022,29.3369088055301,30.0894387308022,10224.2844325664,0.0,1.0
2015-04-23,50.25,50.488,50.14,50.24,8971,29.5426787069717,29.682602239952,29.4780081665186,29.5367995669305,15259.0343777329,0.0,1.0
2015-04-24,50.3005,50.4635,50.1901,50.26,3520,29.5723683641797,29.668198346851,29.507462658125,29.5485578470129,5987.27020506297,0.0,1.0
2015-04-27,50.32,50.795,50.32,50.795,5514,29.58383268726,29.8630918392164,29.58383268726,29.8630918392164,9378.92270190831,0.0,1.0
2015-04-28,50.52,50.63,50.26,50.37,7609,29.7014154880838,29.7660860285368,29.5485578470129,29.6132283874659,12942.3690313421,0.0,1.0
2015-04-29,50.77,50.8,50.41,50.41,3079,29.8483939891135,29.866031409237,29.6367449476307,29.6367449476307,5237.16050039457,0.0,1.0
2015-04-30,50.57,50.8499,50.2901,50.7,9640,29.7308111882897,29.8953683180426,29.5662540585368,29.8072400088252,16396.955902502,0.0,1.0
2015-05-01,50.156,50.46,50.1,50.3899,63836,29.5932869323602,29.7726544901287,29.5602455401397,29.731293747367,108192.051235069,0.180081,1.0
2015-05-04,50.15,50.42,50.15,50.4,1885,29.5897467831937,29.7490534956855,29.5897467831937,29.7372529984639,3194.78063440855,0.0,1.0
2015-05-05,50.4397,50.4397,50.11,50.11,4743,29.7606769854488,29.7606769854488,29.5661457887505,29.5661457887505,8038.64432307679,0.0,1.0
2015-05-06,50.46,50.46,50.26,50.29,2565,29.7726544901287,29.7726544901287,29.6546495179126,29.672350263745,4347.27444416867,0.0,1.0
2015-05-07,50.25,50.44,50.2,50.29,2906,29.6487492693018,29.7608539929071,29.6192480262478,29.672350263745,4925.2161928866,0.0,1.0
2015-05-08,50.26,50.6,50.2,50.2,6588,29.6546495179126,29.85525797068,29.6192480262478,29.6192480262478,11165.63120397,0.0,1.0
2015-05-11,50.06,50.55,50.06,50.41,3274,29.5366445456965,29.825756727626,29.5366445456965,29.7431532470747,5548.91872522736,0.0,1.0
2015-05-12,50.35,50.41,50.01,50.01,6147,29.7077517554099,29.7431532470747,29.5071433026425,29.5071433026425,10418.2050714638,0.0,1.0
2015-05-13,50.34,50.51,50.2101,50.49,5766,29.7018515067991,29.8021557331828,29.6252072773447,29.7903552359612,9772.46956923059,0.0,1.0
2015-05-14,50.58,50.69,50.34,50.68,8446,29.8434574734584,29.9083602081773,29.7018515067991,29.9024599595665,14314.6510547558,0.0,1.0
2015-05-15,50.88,50.88,50.42,50.68,9153,30.0204649317826,30.0204649317826,29.7490534956855,29.9024599595665,15512.9056481387,0.0,1.0
2015-05-18,50.78,50.884,50.3701,50.42,5125,29.9614624456745,30.0228250312269,29.7196112551176,29.7490534956855,8686.07466914792,0.0,1.0
2015-05-19,50.54,50.676,50.25,50.63,4892,29.8198564790152,29.9000998601222,29.6487492693018,29.8729587165125,8291.17605492128,0.0,1.0
2015-05-20,50.45,50.62,50.25,50.37,4365,29.7667542415179,29.8670584679016,29.6487492693018,29.7195522526315,7397.9933523572,0.0,1.0
2015-05-21,50.4428,50.57,50.31,50.489,4190,29.7625060625182,29.8375572248476,29.6841507609667,29.7897652111001,7101.39568072774,0.0,1.0
2015-05-22,50.68,50.78,50.24,50.55,8653,29.9024599595665,29.9614624456745,29.642849020691,29.825756727626,14665.4837291974,0.0,1.0
2015-05-26,50.2,50.51,50.05,50.51,4228,29.6192480262478,29.8021557331828,29.5307442970857,29.8021557331828,7165.79974656728,0.0,1.0
2015-05-27,50.49,50.49,50.07,50.07,5820,29.7903552359612,29.7903552359612,29.5425447943073,29.5425447943073,9863.99113647625,0.0,1.0
2015-05-28,50.4799,50.48,50.25,50.26,3270,29.7843959848643,29.7844549873504,29.6487492693018,29.6546495179126,5542.13934987583,0.0,1.0
2015-05-29,50.3606,50.7163,50.18,50.18,29397,29.7140060189373,29.9238778620237,29.6074475290262,29.6074475290262,49823.3243022324,0.0,1.0
2015-06-01,50.3,50.49,50.12,50.49,9221,29.7786025307533,29.8910863176488,29.6720389431681,29.8910863176488,15575.4891291827,0.170081,1.0
2015-06-02,50.48,50.5,50.11,50.4,6651,29.8851661183385,29.8970065169591,29.6661187438578,29.8378045238562,11234.4190649815,0.0,1.0
2015-06-03,50.49,50.73,50.4106,50.73,7140,29.8910863176488,30.0331711010957,29.8440799351251,30.0331711010957,12060.4047698042,0.0,1.0
2015-06-04,50.41,50.73,50.38,50.73,10813,29.8437247231665,30.0331711010957,29.8259641252356,30.0331711010957,18264.5877837385,0.0,1.0
2015-06-05,50.15,50.21,50.1,50.17,9999,29.689799541099,29.7253207369607,29.6601985445475,29.7016399397195,16889.6340746879,0.0,1.0
2015-06-08,50.132,50.29,49.82,50.29,6490,29.6791431823404,29.772682331443,29.4944329638594,29.772682331443,10962.4687613486,0.0,1.0
2015-06-09,50.11,50.11,49.64,49.9,6375,29.6661187438578,29.6661187438578,29.3878693762742,29.5417945583417,10768.218544468,0.0,1.0
2015-06-10,50.2413,50.2413,49.69,50.19,2549,29.7438509608019,29.7438509608019,29.4174703728257,29.7134803383401,4305.59828546651,0.0,1.0
2015-06-11,49.8501,50.0,49.83,50.0,5455,29.5122527637834,29.6009965514446,29.5003531631697,29.6009965514446,9214.21680942322,0.0,1.0
2015-06-12,49.9,50.2,49.899,50.17,3597,29.5417945583417,29.7194005376504,29.5412025384107,29.7016399397195,6075.80895756102,0.0,1.0
2015-06-15,49.82,49.99,49.75,49.77,4964,29.4944329638594,29.5950763521343,29.4529915686874,29.464831967308,8384.85283995911,0.0,1.0
2015-06-16,49.86,49.86,49.63,49.84,2313,29.5181137611006,29.5181137611006,29.3819491769639,29.50627336248,3906.9630577811,0.0,1.0
2015-06-17,49.76,49.9658,49.59,49.8,4366,29.4589117679977,29.5807494698034,29.3582683797228,29.4825925652388,7374.75171217998,0.0,1.0
2015-06-18,49.87,49.975,49.8,49.8,3582,29.5240339604109,29.5861960531689,29.4825925652388,29.4825925652388,6050.4719727505,0.0,1.0
2015-06-19,49.92,50.1834,49.8,50.146,4776,29.5536349569623,29.7095730067953,29.4825925652388,29.6874314613748,8067.29596366734,0.0,1.0
2015-06-22,50.2,50.28,49.91,49.91,2064,29.7194005376504,29.7667621321327,29.547714757652,29.547714757652,3486.36910992659,0.0,1.0
2015-06-23,49.96,49.98,49.96,49.98,1935,29.5773157542035,29.5891561528241,29.5773157542035,29.5891561528241,3268.47104055617,0.0,1.0
2015-06-24,50.12,50.16,49.64,49.9,6934,29.6720389431681,29.6957197404093,29.3878693762742,29.5417945583417,11712.4435117398,0.0,1.0
2015-06-25,49.87,50.19,49.71,50.12,7885,29.5240339604109,29.7134803383401,29.4293107714463,29.6720389431681,13318.8083487263,0.0,1.0
2015-06-26,49.9,50.34,49.89,50.34,7944,29.5417945583417,29.8022833279945,29.5358743590315,29.8022833279945,13418.4671556477,0.0,1.0
2015-06-29,49.23,49.75,48.96,49.75,10243,29.1451412045524,29.4529915686874,28.9852958231746,29.4529915686874,17301.782360939,0.0,1.0
2015-06-30,49.55,49.779,49.03,49.05,4888,29.3345875824816,29.4701601466872,29.0267372183466,29.0385776169672,8256.47878358584,0.0,1.0
2015-07-01,49.54,49.7,49.04,49.7,11674,29.4275678647693,29.5226104739409,29.1305597111079,29.5226104739409,19652.6591207824,0.167056,1.0
2015-07-02,49.35,49.43,49.1528,49.43,2954,29.314704766378,29.3622260709638,29.1975647505739,29.3622260709638,4972.92744927112,0.0,1.0
2015-07-06,49.1548,49.4625,48.7,48.85,3359,29.1987527831886,29.3815316009518,28.9285941666182,29.0176966127166,5654.72691337227,0.0,1.0
2015-07-07,49.12,49.2499,48.54,49.0,16590,29.1780810156937,29.255243734015,28.8335515574465,29.106799058815,27928.5261961435,0.0,1.0
2015-07-08,48.61,49.2,48.58,48.9,3815,28.8751326989591,29.2256023202796,28.8573122097395,29.0473974280827,6422.38260628617,0.0,1.0
2015-07-09,49.14,49.29,48.7,49.2,15028,29.1899613418402,29.2790637879386,28.9285941666182,29.2256023202796,25298.96875682,0.0,1.0
2015-07-10,49.605,49.73,48.94,49.43,12444,29.4661789247453,29.5404309631606,29.0711580803756,29.3622260709638,20948.919830308,0.0,1.0
2015-07-13,49.65,49.65,49.15,49.605,6040,29.4929096585748,29.4929096585748,29.1959015049134,29.4661789247453,10168.0710201752,0.0,1.0
2015-07-14,49.59,49.6437,49.15,49.21,2753,29.4572686801354,29.4891673558387,29.1959015049134,29.2315424833528,4634.55290042093,0.0,1.0
2015-07-15,49.55,49.71,49.1001,49.54,7196,29.4335080278425,29.5285506370142,29.166260091178,29.4275678647693,12114.1455399306,0.0,1.0
2015-07-16,49.2475,49.27,49.0,49.01,11536,29.2538180948774,29.2671834617922,29.106799058815,29.1127392218882,19420.3422663479,0.0,1.0
2015-07-17,49.36,49.49,49.0,49.2475,10681,29.3206449294512,29.3978670494032,29.106799058815,29.2538180948774,17980.9878421343,0.0,1.0
2015-07-20,49.34,49.54,49.0,49.54,4161,29.3087646033048,29.4275678647693,29.106799058815,29.4275678647693,7004.85819783923,0.0,1.0
2015-07-21,49.4299,49.4299,49.0,49.2193,4455,29.3621666693331,29.3621666693331,29.106799058815,29.2370668350109,7499.79410511267,0.0,1.0
2015-07-22,48.5,49.23,48.46,49.18,19418,28.8097909051536,29.2434228094992,28.7860302528607,29.2137219941331,32689.3382565832,0.0,1.0
2015-07-23,48.5,49.15,48.5,48.61,10532,28.8097909051536,29.1959015049134,28.8097909051536,28.8751326989591,17730.1529775638,0.0,1.0
2015-07-24,48.29,48.8475,48.29,48.78,10761,28.6850474806159,29.0162115719483,28.6850474806159,28.976115471204,18115.6642794876,0.0,1.0
2015-07-27,48.25,49.1619,48.24,48.29,17354,28.661286828323,29.2029702989706,28.6553466652497,28.6850474806159,29214.6861728676,0.0,1.0
2015-07-28,48.44,49.0,48.181,48.25,7836,28.7741499267143,29.106799058815,28.6202997031177,28.661286828323,13191.5570387571,0.0,1.0
2015-07-29,48.58,48.63,48.34,48.44,10324,28.8573122097395,28.8870130251056,28.714748295982,28.7741499267143,17379.9942404452,0.0,1.0
2015-07-30,48.495,48.92,48.47,48.5,8847,28.806820823617,29.0592777542292,28.791970415934,28.8097909051536,14893.5305158096,0.0,1.0
2015-07-31,48.72,48.94,48.6,48.8,6566,28.9404744927646,29.0711580803756,28.8691925358859,28.9879957973505,11053.5685957733,0.0,1.0
2015-08-03,48.39,48.6,48.205,48.6,2662,28.8436830995842,28.968857173792,28.7334107008774,28.968857173792,4465.94075920412,0.167056,1.0
2015-08-04,48.21,48.7155,48.21,48.44,5422,28.7363910359776,29.0377029146062,28.7363910359776,28.8734864505861,9096.29256063286,0.0,1.0
2015-08-05,48.27,48.6267,48.27,48.28,3863,28.7721550571798,28.984772163227,28.7721550571798,28.7781157273802,6480.81485830409,0.0,1.0
2015-08-06,48.3,48.87,48.25,48.77,4870,28.7900370677809,29.1297952692019,28.7602337167791,29.0701885671983,8170.22220034712,0.0,1.0
2015-08-07,48.09,48.4755,48.0484,48.3,8154,28.6648629935732,28.8946468297974,28.6400666055397,28.7900370677809,13679.6697785689,0.0,1.0
2015-08-10,48.2495,48.76,48.0501,48.09,6764,28.7599356832691,29.0642278969979,28.6410799194737,28.6648629935732,11347.7172408928,0.0,1.0
2015-08-11,48.2285,48.698,48.08,48.08,3716,28.7474182758483,29.0272717417556,28.6589023233728,28.6589023233728,6234.19829496712,0.0,1.0
2015-08-12,48.2,48.44,47.9301,47.95,2599,28.7304303657772,28.8734864505861,28.5695518770693,28.581413610768,4360.24794634542,0.0,1.0
2015-08-13,48.355,48.59,48.0,48.1,8292,28.822820753883,28.9628965035916,28.6112169617699,28.6708236637736,13911.1873686403,0.0,1.0
2015-08-14,48.569,48.8399,48.25,48.8399,3441,28.9503790961708,29.1118536518988,28.7602337167791,29.1118536518988,5772.84077852042,0.0,1.0
2015-08-17,48.02,48.69,47.9,48.69,23481,28.6231383021706,29.0225032055953,28.5516102597662,29.0225032055953,39393.221249764,0.0,1.0
2015-08-18,48.0485,48.2,47.89,47.94,4117,28.6401262122417,28.7304303657772,28.5456495895658,28.5754529405677,6906.94143713121,0.0,1.0
2015-08-19,48.0699,48.46,47.88,48.46,5630,28.6528820464704,28.8854077909868,28.5396889193654,28.8854077909868,9445.2466094362,0.0,1.0
2015-08-20,47.93,50.38,47.7401,47.8,6509,28.5694922703673,30.0298564694576,28.4562991432623,28.4920035577625,10919.9129983695,0.0,1.0
2015-08-21,47.75,48.3699,47.64,47.64,41782,28.4622002067606,28.8317021524815,28.3966328345566,28.3966328345566,70096.1445533683,0.0,1.0
2015-08-24,46.825,47.68,45.97,47.3,88101,27.9108382132265,28.4204755153581,27.401200911095,28.1939700477441,147803.849296259,0.0,1.0
2015-08-25,47.3,47.88,47.13,47.79,35989,28.1939700477441,28.5396889193654,28.0926386543378,28.4860428875621,60377.4387614562,0.0,1.0
2015-08-26,47.61,48.05,47.16,47.8,18925,28.3787508239555,28.6410203127717,28.1105206649389,28.4920035577625,31749.7854500142,0.0,1.0
2015-08-27,47.695,47.9444,47.2001,47.29,7890,28.4294165206586,28.5780756354558,28.1344229524424,28.1880093775437,13236.76656278,0.0,1.0
2015-08-28,47.305,48.02,46.71,47.85,11419,28.1969503828442,28.6231383021706,27.8422905059223,28.5218069087643,19157.2417465634,0.0,1.0
2015-08-31,47.48,47.99,47.2,47.305,3373,28.3012621113507,28.6052562915695,28.1343633457404,28.1969503828442,5658.75964718086,0.0,1.0
2015-09-01,47.12,47.445,47.09,47.15,34062,28.1832563391259,28.3776442489352,28.1653128397589,28.2011998384929,56948.757825824,0.162026,1.0
2015-09-02,47.14,47.6392,46.35,46.35,75383,28.1952186720373,28.4937985015044,27.7227065220392,27.7227065220392,126033.944312844,0.0,1.0
2015-09-03,47.43,47.65,47.3,47.304,6062,28.3686724992517,28.5002581612765,28.290917335328,28.2933098019103,10135.1467893883,0.0,1.0
2015-09-04,47.59,47.74,47.45,47.58,3337,28.4643711625425,28.5540886593776,28.3806348321631,28.4583899960868,5579.17928673521,0.0,1.0
2015-09-08,48.2,48.2,47.75,47.75,253340,28.8292223163385,28.8292223163385,28.5600698258332,28.5600698258332,423562.86499895,0.0,1.0
2015-09-09,48.56,48.56,47.98,47.98,104295,29.0445443087427,29.0445443087427,28.6976366543137,28.6976366543137,174372.341537323,0.0,1.0
2015-09-10,48.5,48.76,48.172,48.2,29475,29.0086573100086,29.1641676378561,28.8124750502626,28.8292223163385,49279.6851892479,0.0,1.0
2015-09-11,48.73,48.73,48.22,48.361,22863,29.1462241384891,29.1462241384891,28.8411846492498,28.9255190962748,38224.9853259296,0.0,1.0
2015-09-14,48.42,48.55,47.87,47.87,17920,28.9608079783633,29.038563142287,28.6318438233013,28.6318438233013,29960.7110633188,0.0,1.0
2015-09-15,48.3,48.6,48.26,48.6,35750,28.8890339808952,29.0684689745654,28.8651093150725,29.0684689745654,59770.9498054491,0.0,1.0
2015-09-16,48.4195,48.6,48.214,48.37,13051,28.9605089200405,29.0684689745654,28.8375959493764,28.9309021460849,21820.1584870186,0.0,1.0
2015-09-17,48.3088,48.58,47.943,48.3,10726,28.8942974073762,29.056506641654,28.6755063384277,28.8890339808952,17932.9568563146,0.0,1.0
2015-09-18,48.24,48.59,48.0,48.59,19355,28.8531469821612,29.0624878081097,28.709598987225,29.0624878081097,32359.9086289361,0.0,1.0
2015-09-21,48.27,48.287,47.9401,48.1175,16028,28.8710904815282,28.8812584645028,28.6737718001556,28.7798776930792,26797.4484889996,0.0,1.0
2015-09-22,47.82,48.0799,47.7,48.0799,5145,28.6019379910229,28.7573885072059,28.5301639935549,28.7573885072059,8602.00102794507,0.0,1.0
2015-09-23,47.73,48.0699,47.6,47.83,5254,28.5481074929219,28.7514073407502,28.4703523289982,28.6079191574786,8784.23972805118,0.0,1.0
2015-09-24,47.61,47.9265,47.47,47.9265,3714,28.4763334954538,28.6656374137758,28.3925971650744,28.6656374137758,6209.49112104722,0.0,1.0
2015-09-25,47.467,47.64,47.27,47.5,7032,28.3908028151377,28.4942769948209,28.272973835961,28.4105406644414,11756.9040288649,0.0,1.0
2015-09-28,46.9999,47.4059,46.7601,47.21,10035,28.1114225299933,28.3542578880936,27.9679941583863,28.237086837227,16777.6638125226,0.0,1.0
2015-09-29,46.651,47.0,46.58,46.9999,3376,27.9027396323549,28.1114823416579,27.8602733505196,28.1114225299933,5644.38395925024,0.0,1.0
2015-09-30,46.71,46.98,46.64,46.651,6639,27.9380285144434,28.0995200087465,27.8961603492537,27.9027396323549,11099.8415596749,0.0,1.0
2015-10-01,46.73,46.8,46.4,46.4,3812,28.0415302074922,28.0835354956267,27.8435052777153,27.8435052777153,6352.53349877481,0.153046,1.0
2015-10-02,46.496,46.6056,46.24,46.5,6008,27.9011125300141,27.9668808097218,27.7474931905508,27.9035128321932,10012.0727336409,0.0,1.0
2015-10-05,46.7,47.019,46.38,46.38,5168,28.0235279411488,28.2149520399331,27.8315037668198,27.8315037668198,8612.24898259924,0.0,1.0
2015-10-06,47.2899,47.29,46.6748,46.9,27365,28.3775125050136,28.3775725125681,28.0084060374204,28.1435430501045,45602.5916038753,0.0,1.0
2015-10-07,47.566,47.88,47.2747,47.88,36572,28.5431933629269,28.7316170839873,28.368391356733,28.7316170839873,60945.6597893999,0.0,1.0
2015-10-08,47.61,48.41,47.3,48.41,5506,28.5695966868971,29.0496571227198,28.3835732680158,29.0496571227198,9175.51139670886,0.0,1.0
2015-10-09,47.9,48.11,47.71,47.8,3409,28.7436185948829,28.8696344592863,28.629604241375,28.683611040405,5680.9513896441,0.0,1.0
2015-10-12,47.8301,48.2,47.3,48.05,108449,28.7016733143029,28.9236412583164,28.3835732680158,28.8336299265996,180725.578543712,0.0,1.0
2015-10-13,48.21,48.32,47.63,47.63,202202,28.9296420137641,28.9956503236898,28.5815981977927,28.5815981977927,336960.907271581,0.0,1.0
2015-10-14,48.01,48.5,47.76,48.28,9979,28.8096269048085,29.1036639217499,28.6596080186139,28.9716473018986,16629.5728710057,0.0,1.0
2015-10-15,48.23,48.3,47.74,48.21,15650,28.9416435246597,28.9836488127942,28.6476065077183,28.9296420137641,26080.0496473835,0.0,1.0
2015-10-16,48.3,48.5,48.163,48.33,20889,28.9836488127942,29.1036639217499,28.9014384631596,29.0016510791375,34810.6170660826,0.0,1.0
2015-10-19,48.42,48.45,48.0601,48.2,120931,29.0556578781676,29.0736601445109,28.8396906896019,28.9236412583164,201526.292901453,0.0,1.0
2015-10-20,48.201,48.55,48.06,48.5499,17707,28.9242413338611,29.1336676989888,28.8396306820474,29.1336076914343,29507.9513805891,0.0,1.0
2015-10-21,48.23,48.64,48.0735,48.2,7599,28.9416435246597,29.1876744980188,28.8477317019019,28.9236412583164,12663.4055763877,0.0,1.0
2015-10-22,48.18,48.36,47.77,48.14,28693,28.9116397474208,29.0196533454809,28.6656087740617,28.8876367256297,47815.6462959983,0.0,1.0
2015-10-23,48.57,48.57,47.7401,47.97,12823,29.1456692098843,29.1456692098843,28.6476665152728,28.7856238830173,21368.9761423897,0.0,1.0
2015-10-26,47.9501,48.4,47.8101,47.92,93735,28.7736823796763,29.043656367272,28.6896718034073,28.7556201057784,156205.332504632,0.0,1.0
2015-10-27,47.8401,48.34,47.6601,47.92,12719,28.7076740697506,29.0076518345853,28.5996604716905,28.7556201057784,21195.664630356,0.0,1.0
2015-10-28,47.795,48.18,47.5701,47.8401,8256,28.6806106626811,28.9116397474208,28.5456536726605,28.7076740697506,13758.2677245239,0.0,1.0
2015-10-29,47.67,48.3229,47.6271,47.6271,4001,28.6056012195838,28.9973905427696,28.5798579787128,28.5798579787128,6667.4938427592,0.0,1.0
2015-10-30,47.8,48.3865,47.67,47.67,5619,28.683611040405,29.0355553474175,28.6056012195838,28.6056012195838,9363.82102036089,0.0,1.0
2015-11-02,47.7,48.23,47.561,47.6569,16982,28.7094688957051,29.0284629945462,28.6258081792165,28.683528054837,28215.1301002012,0.143091,1.0
2015-11-03,48.15,48.25,47.666,48.05,103224,28.980312941891,29.04050050771,28.6890051233266,28.9201253760719,171503.862293203,0.0,1.0
2015-11-04,48.3,48.38,47.6501,48.0,45114,29.0705942906196,29.1187443432749,28.6794353003613,28.8900315931623,74955.6812707855,0.0,1.0
2015-11-05,47.58,48.29,47.58,48.29,99346,28.6372438167222,29.0645755340377,28.6372438167222,29.0645755340377,165060.671000741,0.0,1.0
2015-11-06,47.2005,47.62,47.1201,47.13,19382,28.4088320044387,28.6613188430498,28.3604412015202,28.3663997705363,32202.6646803734,0.0,1.0
2015-11-09,47.0301,47.29,46.95,46.95,13811,28.306272392283,28.4626998758468,28.2580621520619,28.2580621520619,22946.6000361488,0.0,1.0
2015-11-10,47.13,47.14,46.88,47.0,11422,28.3663997705363,28.3724185271182,28.2159308559885,28.2881559349714,18977.3416561358,0.0,1.0
2015-11-11,46.97,47.179,46.97,47.01,7364,28.2700996652257,28.3958916777876,28.2700996652257,28.2941746915534,12235.0852701615,0.0,1.0
2015-11-12,46.76,47.18,46.76,47.18,5472,28.1437057770056,28.3964935534458,28.1437057770056,28.3964935534458,9091.57884279246,0.0,1.0
2015-11-13,46.61,46.8789,46.5735,46.85,13724,28.053424428277,28.2152687927645,28.031455966753,28.1978745862428,22802.0519076176,0.0,1.0
2015-11-16,46.64,46.88,46.4741,46.61,79085,28.0714806980227,28.2159308559885,27.9716295263289,28.053424428277,131397.57178038,0.0,1.0
2015-11-17,46.49,46.88,46.49,46.64,50152,27.9811993492941,28.2159308559885,27.9811993492941,28.0714806980227,83326.1809436635,0.0,1.0
2015-11-18,46.6,47.11,46.52,46.8,8785,28.0474056716951,28.3543622573724,27.9992556190398,28.1677808033333,14596.0380361717,0.0,1.0
2015-11-19,46.36,46.8465,46.36,46.54,9284,27.9029555137293,28.1957680214391,27.9029555137293,28.0112931322036,15425.1129342992,0.0,1.0
2015-11-20,46.53,46.8699,46.36,46.36,7523,28.0052743756217,28.2098519118408,27.9029555137293,27.9029555137293,12499.2594360979,0.0,1.0
2015-11-23,46.14,46.7,45.785,46.53,125166,27.7705428689273,28.1075932375142,27.5568770102695,28.0052743756217,207959.897192427,0.0,1.0
2015-11-24,46.18,46.6152,46.0301,46.4,12269,27.7946178952549,28.0565541816996,27.7043967340921,27.9270305400569,20384.6090683883,0.0,1.0
2015-11-25,46.12,47.23,46.095,46.4,8220,27.7585053557635,28.4265873363554,27.7434584643087,27.9270305400569,13657.3059370895,0.0,1.0
2015-11-27,46.53,46.7,46.03,46.03,3774,28.0052743756217,28.1075932375142,27.7043365465263,27.7043365465263,6270.39812732068,0.0,1.0
2015-11-30,46.635,46.73,46.1644,46.6,23562,28.0684713197318,28.1256495072599,27.7852286349871,28.0474056716951,39147.6207408398,0.0,1.0
2015-12-01,46.27,46.49,46.14,46.36,20656,27.9349096942983,28.0677318281376,27.8564238879387,27.989246021778,34213.574715621,0.143091,1.0
2015-12-02,46.13,46.756,46.1,46.22,25488,27.8503865182187,28.2283258626888,27.8322744090588,27.9047228456984,42217.0600480126,0.0,1.0
2015-12-03,46.18,46.51,46.18,46.34,41644,27.8805733668186,28.0798065675776,27.8805733668186,27.9771712823381,68977.0577777556,0.0,1.0
2015-12-04,46.28,46.5984,46.0801,46.38,136092,27.9409470640183,28.1331769159021,27.8202600433161,28.001320761218,225416.044258244,0.0,1.0
2015-12-07,46.0272,46.18,45.9,46.12,14226,27.7883223574974,27.8805733668186,27.7115270146594,27.8443491484988,23563.2413780221,0.0,1.0
2015-12-08,45.69,46.66,45.59,46.66,47677,27.5847422505401,28.1703671133771,27.5243685533404,28.1703671133771,78969.8199901559,0.0,1.0
2015-12-09,45.85,46.06,45.69,45.69,220973,27.6813401660596,27.8081249301789,27.5847422505401,27.5847422505401,366008.726066756,0.0,1.0
2015-12-10,45.6901,46.004,45.69,45.8,11892,27.5848026242373,27.7743156597471,27.5847422505401,27.6511533174597,19697.3194480134,0.0,1.0
2015-12-11,44.95,45.9,43.54,43.54,27844,27.1379768912623,27.7115270146594,26.2867077607467,26.2867077607467,46119.4216877301,0.0,1.0
2015-12-14,44.7999,45.1544,44.19,44.3,152065,27.0473559717656,27.2613807283385,26.6791367925447,26.7455478594643,251872.929857228,0.0,1.0
2015-12-15,44.81,45.3758,44.47,45.05,8918,27.0534537151828,27.3950480939386,26.8481831447038,27.198350588462,14771.3332355687,0.0,1.0
2015-12-16,45.01,45.34,44.68,44.81,18111,27.1742011095822,27.3734343103411,26.9749679088232,27.0534537151828,29998.1628424966,0.0,1.0
2015-12-17,44.61,45.25,44.55,45.01,24527,26.9327063207834,27.3190979828614,26.8964821024636,27.1742011095822,40625.3072739173,0.0,1.0
2015-12-18,44.38,45.21,44.38,44.75,25988,26.7938468172241,27.2949485039815,26.7938468172241,27.0172294968629,43045.2352686657,0.0,1.0
2015-12-21,44.61,45.39,44.3,44.3,36609,26.9327063207834,27.403621158941,26.7455478594643,26.7455478594643,60637.3333057789,0.0,1.0
2015-12-22,44.89,45.19,44.5,44.61,7483,27.1017526729425,27.2828737645416,26.8662952538637,26.9327063207834,12394.4703522944,0.0,1.0
2015-12-23,45.17,45.7,44.89,44.89,26167,27.2707990251017,27.59077962026,27.1017526729425,27.1017526729425,43341.7219976594,0.0,1.0
2015-12-24,44.891,45.64,44.8,44.85,7093,27.2628767885551,27.7177540404459,27.207611328045,27.2379769656879,11679.3200317609,0.265878,1.0
2015-12-28,44.71,45.8399,44.71,44.83,18998,27.1529531802878,27.8391558597422,27.1529531802878,27.2258307106308,31282.0699229371,0.0,1.0
2015-12-29,45.01,45.83,44.71,44.71,15004,27.3351470061452,27.8331434634889,27.1529531802878,27.1529531802878,24705.5572757,0.0,1.0
2015-12-30,44.89,45.1,44.43,44.95,8642,27.2622694758023,27.3898051539025,26.9829056094875,27.2987082409738,14229.9004249933,0.0,1.0
2015-12-31,44.62,45.12,44.3447,44.89,5068,27.0982950325306,27.4019514089596,26.9311018316687,27.2622694758023,8344.95896249316,0.0,1.0
2016-01-04,44.65,45.6579,44.34,44.98,13366,27.1165144151163,27.728624938722,26.9282474617303,27.3169276235595,22008.4296552257,0.0,1.0
2016-01-05,44.44,44.75,44.02,44.63,27276,26.9889787370161,27.1772456904021,26.7339073808157,27.1043681600591,44912.6086544916,0.0,1.0
2016-01-06,44.54,44.94,44.05,44.44,27258,27.0497100123019,27.2926351134452,26.7521267634014,26.9889787370161,44882.9698894315,0.0,1.0
2016-01-07,44.55,44.8599,43.9001,44.59,7306,27.0557831398305,27.2439893619412,26.661090581748,27.0800756499448,12030.0454183061,0.0,1.0
2016-01-08,44.36,44.9898,44.3,44.7,54633,26.9403937167874,27.3228792885375,26.903954951616,27.1468800527592,89958.5917517541,0.0,1.0
2016-01-11,44.2,45.0099,44.2,44.36,8291,26.8432236763301,27.33508627487,26.8432236763301,26.9403937167874,13651.9445063202,0.0,1.0
2016-01-12,44.55,44.72,44.28,44.28,7281,27.0557831398305,27.1590263078164,26.8918086965588,26.8918086965588,11988.8804668336,0.0,1.0
2016-01-13,44.06,45.2999,43.7601,44.77,11940,26.75819989093,27.5112069731988,26.5760667963478,27.1893919454593,19660.3808232377,0.0,1.0
2016-01-14,44.75,44.89,44.06,44.3,185335,27.1772456904021,27.2622694758023,26.75819989093,26.903954951616,305172.251245792,0.0,1.0
2016-01-15,44.04,44.87,43.7142,44.87,7733,26.7460536358728,27.2501232207451,26.5481911409917,27.2501232207451,12733.1427894554,0.0,1.0
2016-01-19,43.59,44.1,43.55,44.1,33286,26.4727628970867,26.7824924010443,26.4484703869723,26.7824924010443,54808.6629884663,0.0,1.0
2016-01-20,43.33,43.48,43.001,43.1501,25020,26.3148615813436,26.4059584942723,26.1150556856532,26.2056060171044,41197.8834336185,0.0,1.0
2016-01-21,43.22,43.55,42.89,43.4,147634,26.2480571785292,26.4484703869723,26.047643970086,26.3573734740436,243093.857827292,0.0,1.0
2016-01-22,43.76,43.92,43.46,43.46,6361,26.5760060650726,26.6731761055299,26.3938122392151,26.3938122392151,10474.0102526478,0.0,1.0
2016-01-25,43.52,43.8845,43.52,43.86,5948,26.4302510043866,26.6516165028034,26.4302510043866,26.6367373403584,9793.96525432308,0.0,1.0
2016-01-26,43.8108,44.01,43.7,43.84,7412,26.6068575529178,26.7278342532871,26.5395672999011,26.6245910853012,12204.5848125492,0.0,1.0
2016-01-27,43.52,44.03,43.52,44.03,8119,26.4302510043866,26.7399805083443,26.4302510043866,26.7399805083443,13368.7296401898,0.0,1.0
2016-01-28,44.21,44.22,44.0,44.0,8110,26.8492968038587,26.8553699313873,26.7217611257585,26.7217611257585,13353.9102576598,0.0,1.0
2016-01-29,43.94,44.44,43.94,44.3,15340,26.685322360587,26.9889787370161,26.685322360587,26.903954951616,25258.8142234896,0.0,1.0
2016-02-01,44.16,44.2,43.805,44.1,11522,26.905832155335,26.9302033801134,26.6895375354269,26.8692753181675,18910.8263614553,0.143091,1.0
2016-02-02,43.9,44.17,43.82,44.14,84759,26.7474191942755,26.9119249615296,26.6986767447188,26.8936465429458,139113.238289411,0.0,1.0
2016-02-03,44.28,44.69,43.87,43.9,21036,26.9789458296702,27.2287508836486,26.7291407756918,26.7474191942755,34525.9627963524,0.0,1.0
2016-02-04,44.14,44.54,44.07,44.4,74946,26.8936465429458,27.1373587907297,26.8509968995837,27.0520595040053,123007.359181186,0.0,1.0
2016-02-05,43.96,44.17,43.85,44.15,16267,26.7839760314431,26.9119249615296,26.7169551633026,26.8997393491404,26698.699220777,0.0,1.0
2016-02-08,43.34,43.65,43.26,43.58,8229,26.4062220473782,26.5950990394107,26.3574795978214,26.5524493960485,13506.0918354813,0.0,1.0
2016-02-09,43.53,43.72,43.34,43.35,16423,26.5219853650755,26.6377486827728,26.4062220473782,26.4123148535728,26954.7388764259,0.0,1.0
2016-02-10,43.38,44.04,43.38,44.04,11032,26.4305932721566,26.8327184809999,26.4305932721566,26.8327184809999,18106.5992379425,0.0,1.0
2016-02-11,43.0,43.1999,42.67,42.865,56429,26.1990666367619,26.3208618325919,25.9980040323403,26.1168137531349,92615.7803116264,0.0,1.0
2016-02-12,43.28,43.31,42.95,42.95,12543,26.3696652102106,26.3879436287944,26.1686026057889,26.1686026057889,20586.5730820806,0.0,1.0
2016-02-16,42.96,43.36,42.83,43.1,9203,26.1746954119835,26.4184076597674,26.0954889314538,26.2599946987079,15104.6984034432,0.0,1.0
2016-02-17,43.2946,43.47,43.1,43.1,5567,26.3785607072547,26.4854285279079,26.2599946987079,26.2599946987079,9137.00489101037,0.0,1.0
2016-02-18,43.22,43.54,43.181,43.49,5550,26.333108373043,26.5280781712701,26.3093464288841,26.4976141402971,9109.10313366401,0.0,1.0
2016-02-19,43.36,43.789,43.27,43.53,5406,26.4184076597674,26.6797890455155,26.363572404016,26.5219853650755,8872.7588361419,0.0,1.0
2016-02-22,43.73,44.0,43.58,44.0,11666,26.6438414889674,26.8083472562215,26.5524493960485,26.8083472562215,19147.1706589773,0.0,1.0
2016-02-23,43.62,43.6485,43.44,43.57,3517,26.5768206208269,26.5941851184815,26.4671501093241,26.5463565898539,5772.38121100833,0.0,1.0
2016-02-24,43.75,43.75,43.24,43.24,7018,26.6560271013566,26.6560271013566,26.3452939854322,26.3452939854322,11518.5019445142,0.0,1.0
2016-02-25,43.81,43.9,43.53,43.66,17490,26.6925839385242,26.7474191942755,26.5219853650755,26.6011918456052,28705.9844698709,0.0,1.0
2016-02-26,43.97,44.16,43.9,43.9,7962,26.7900688376377,26.905832155335,26.7474191942755,26.7474191942755,13067.8701171591,0.0,1.0
2016-02-29,44.34,44.39,43.97,43.99,5899,27.0155026668378,27.0459666978107,26.7900688376377,26.8022544500269,9681.90979918628,0.0,1.0
2016-03-01,44.73,44.85,44.1969,44.1969,25504,27.3403046815461,27.4136522460841,27.0144581260859,27.0144581260859,41725.7208099075,0.143091,1.0
2016-03-02,44.7,44.83,44.56,44.63,17534,27.3219677904116,27.4014276519944,27.2363956317839,27.2791817110977,28686.4330568114,0.0,1.0
2016-03-03,45.13,45.1726,44.76,44.78,15601,27.5847965633395,27.6108349487505,27.3586415726806,27.3708661667703,25523.9558639965,0.0,1.0
2016-03-04,45.368,45.57,45.18,45.3899,63315,27.7302692330065,27.8537376333122,27.6153580485637,27.7436551635347,103586.261491503,0.0,1.0
2016-03-07,45.62,45.62,45.15,45.15,7838,27.8842991185364,27.8842991185364,27.5970211574292,27.5970211574292,12823.3296623296,0.0,1.0
2016-03-08,45.24,45.52,45.24,45.3901,5813,27.6520318308327,27.823176148088,27.6520318308327,27.7437774094756,9510.33622443508,0.0,1.0
2016-03-09,45.37,45.49,45.296,45.35,4759,27.7314916924155,27.8048392569535,27.6862606942837,27.7192670983258,7785.94359058775,0.0,1.0
2016-03-10,45.8981,45.9365,45.5901,45.65,7127,28.0542820993532,28.0777533200054,27.8660233503723,27.9026360096709,11660.1008552467,0.0,1.0
2016-03-11,46.43,46.43,46.27,46.32,5161,28.379395179168,28.379395179168,28.2815984264506,28.3121599116748,8443.63413974015,0.0,1.0
2016-03-14,46.32,46.4189,46.2,46.35,9193,28.3121599116748,28.3726105294482,28.2388123471368,28.3304968028093,15040.1721849702,0.0,1.0
2016-03-15,46.13,46.2188,46.1,46.16,7838,28.196026267823,28.2503034655811,28.1776893766885,28.2143631589575,12823.3296623296,0.0,1.0
2016-03-16,46.36,46.43,45.91,45.91,2731,28.3366090998542,28.379395179168,28.0615557328366,28.0615557328366,4468.04201426668,0.0,1.0
2016-03-17,46.41,46.55,46.3,46.38,5969,28.3671705850783,28.452742743706,28.2999353175852,28.3488336939438,9765.55942261364,0.0,1.0
2016-03-18,46.46,46.75,46.4301,46.64,6316,28.3977320703025,28.5749886846027,28.3794563021385,28.5077534171095,10333.2674339467,0.0,1.0
2016-03-21,46.35,46.55,46.22,46.55,4359,28.3304968028093,28.452742743706,28.2510369412265,28.452742743706,7131.5251337197,0.0,1.0
2016-03-22,46.22,46.3862,45.99,46.3862,7488,28.2510369412265,28.3526233181116,28.1104541091953,28.3526233181116,12250.7135125701,0.0,1.0
2016-03-23,46.08,46.19,46.0675,46.18,2098,28.1654647825988,28.232700050092,28.1578244112927,28.2265877530471,3432.42480627298,0.0,1.0
2016-03-24,45.805,45.93,45.6042,45.86,5918,27.9973766138658,28.0737803269263,27.8746416892055,28.0309942476124,9682.12106936297,0.0,1.0
2016-03-28,45.58,46.04,45.53,46.04,9904,27.859849930357,28.1410155944194,27.8292884451329,28.1410155944194,16203.4009920532,0.0,1.0
2016-03-29,46.05,46.08,45.74,45.74,5606,28.1471278914643,28.1654647825988,27.9576466830744,27.9576466830744,9171.67467300586,0.0,1.0
2016-03-30,46.12,46.25,45.98,46.0,4518,28.1899139707781,28.269373832361,28.1043418121504,28.1165664062401,7391.65647032475,0.0,1.0
2016-03-31,46.18,46.36,46.04,46.26,16087,28.2265877530471,28.3366090998542,28.1410155944194,28.2754861294058,26319.0742890913,0.0,1.0
2016-04-01,46.06,46.21,45.9,45.9,9196,28.2407016581534,28.3326709427544,28.1426010879123,28.1426010879123,14998.4857007868,0.143091,1.0
2016-04-04,46.1,46.1,45.69,45.69,8338,28.2652268007136,28.2652268007136,28.0138440894708,28.0138440894708,13599.1054559766,0.0,1.0
2016-04-05,46.16,46.3499,45.6601,45.6601,50468,28.302014514554,28.4184476288589,27.995511545407,27.995511545407,82312.263630634,0.0,1.0
2016-04-06,46.38,46.63,46.33,46.33,7185,28.4369027986355,28.5901849396372,28.4062463704352,28.4062463704352,11718.5863158062,0.0,1.0
2016-04-07,46.2,46.38,46.09,46.38,63570,28.3265396571143,28.4369027986355,28.2590955150736,28.4369027986355,103681.354501851,0.0,1.0
2016-04-08,46.55,46.55,46.4,46.45,6014,28.5411346545167,28.5411346545167,28.4491653699157,28.479821798116,9808.70954812222,0.0,1.0
2016-04-11,46.6,46.64,46.5,46.64,7417,28.571791082717,28.5963162252773,28.5104782263164,28.5963162252773,12096.9735148691,0.0,1.0
2016-04-12,46.64,46.79,46.52,46.55,23804,28.5963162252773,28.6882855098783,28.5227407975965,28.5411346545167,38823.8314072999,0.0,1.0
2016-04-13,46.85,46.97,46.65,46.86,8390,28.7250732237187,28.7986486513996,28.6024475109174,28.7312045093588,13683.9163799045,0.0,1.0
2016-04-14,47.03,47.08,46.6827,46.7,276300,28.83543636524,28.8660927934403,28.6224968149604,28.6331039391177,450639.582332253,0.0,1.0
2016-04-15,47.08,47.15,46.71,47.06,18119,28.8660927934403,28.9090117929208,28.6392352247578,28.8538302221602,29551.7140509522,0.0,1.0
2016-04-18,47.25,47.31,47.1061,47.2,7351,28.9703246493215,29.0071123631619,28.8820954489609,28.9396682211211,11989.3288806529,0.0,1.0
2016-04-19,47.3801,47.54,47.34,47.46,9605,29.0500926754987,29.1481319328834,29.0255062200821,29.0990816477629,15665.5562370659,0.0,1.0
2016-04-20,47.66,47.74,47.4828,47.6,12849,29.2217073605642,29.2707576456848,29.1130609790222,29.1849196467238,20956.4531067214,0.0,1.0
2016-04-21,47.47,47.63,47.3201,47.53,12054,29.105212933403,29.203313503644,29.0133049616583,29.1420006472434,19659.8245582084,0.0,1.0
2016-04-22,47.4,47.48,47.348,47.43,12219,29.0622939339225,29.111344219043,29.0304112485941,29.0806877908427,19928.9361437488,0.0,1.0
2016-04-25,47.14,47.36,47.14,47.27,10260,28.9028805072807,29.0377687913622,28.9028805072807,28.9825872206016,16733.8476826961,0.0,1.0
2016-04-26,47.37,47.46,47.32,47.32,5774,29.0439000770023,29.0990816477629,29.0132436488019,29.0132436488019,9417.27451460886,0.0,1.0
2016-04-27,47.58,47.76,47.37,47.37,16053,29.1726570754437,29.2830202169649,29.0439000770023,29.0439000770023,26182.1108041247,0.0,1.0
2016-04-28,47.56,47.77,47.47,47.47,14798,29.1603945041636,29.289151502605,29.105212933403,29.105212933403,24135.2317747111,0.0,1.0
2016-04-29,47.74,47.76,47.59,47.6,11167,29.2707576456848,29.2830202169649,29.1787883610838,29.1849196467238,18213.1459135153,0.0,1.0
2016-05-02,47.7,47.802,47.63,47.74,10056,29.3373237876219,29.4000576875451,29.294271111204,29.3619253170035,16350.2030203036,0.148568,1.0
2016-05-03,47.47,47.59,47.4,47.58,15213,29.1958649936774,29.2696695818223,29.1528123172595,29.2635191994769,24735.0475882934,0.0,1.0
2016-05-04,47.42,47.546,47.29,47.4,10904,29.1651130819503,29.2426078995025,29.0851581114599,29.1528123172595,17728.9790904326,0.0,1.0
2016-05-05,47.4,47.5,47.3,47.43,13302,29.1528123172595,29.2143161407136,29.0913084938053,29.1712634642957,21627.923684972,0.0,1.0
2016-05-06,47.34,47.36,47.171,47.21,5118,29.115910023187,29.1282107878778,29.0119685615495,29.0359550526966,8321.43387608531,0.0,1.0
2016-05-09,47.07,47.32,47.0382,47.0382,5793,28.9498496998608,29.1036092584962,28.9302914840024,28.9302914840024,9418.9266205866,0.0,1.0
2016-05-10,47.34,47.43,47.01,47.2,7012,29.115910023187,29.1712634642957,28.9129474057884,29.0298046703512,11400.9172213971,0.0,1.0
2016-05-11,47.49,47.62,47.23,47.36,12625,29.2081657583682,29.2881207288586,29.0482558173874,29.1282107878778,20527.1791101166,0.0,1.0
2016-05-12,47.4,47.62,47.25,47.49,21774,29.1528123172595,29.2881207288586,29.0605565820783,29.2081657583682,35402.6770648459,0.0,1.0
2016-05-13,46.94,47.47,46.94,47.47,13733,28.8698947293705,29.1958649936774,28.8698947293705,29.1958649936774,22328.6931262758,0.0,1.0
2016-05-16,47.2,47.25,46.96,47.15,11443,29.0298046703512,29.0605565820783,28.8821954940613,28.9990527586241,18605.3473708566,0.0,1.0
2016-05-17,47.1,47.295,47.0601,47.22,6732,28.9683008468971,29.0882333026326,28.9437608213389,29.042105435042,10945.6609718261,0.0,1.0
2016-05-18,47.03,47.32,47.03,47.17,3954,28.9252481704792,29.1036092584962,28.9252481704792,29.011353523315,6428.86861001197,0.0,1.0
2016-05-19,47.07,47.1,46.8315,46.8315,8976,28.9498496998608,28.9683008468971,28.8031630809227,28.8031630809227,14594.2146291016,0.0,1.0
2016-05-20,47.29,47.38,47.05,47.07,15321,29.0851581114599,29.1405115525687,28.93754893517,28.9498496998608,24910.6464274137,0.0,1.0
2016-05-23,47.25,47.36,47.12,47.25,2546,29.0605565820783,29.1282107878778,28.9806016115879,29.0605565820783,4139.58004074114,0.0,1.0
2016-05-24,47.57,47.71,47.26,47.4,10101,29.2573688171315,29.3434741699673,29.0667069644237,29.1528123172595,16423.3692032704,0.0,1.0
2016-05-25,47.47,47.77,47.47,47.715,5896,29.1958649936774,29.3803764640398,29.1958649936774,29.34654936114,9586.39588382159,0.0,1.0
2016-05-26,47.47,47.85,47.25,47.48,151578,29.1958649936774,29.4295795228031,29.0605565820783,29.2020153760228,246452.970705209,0.0,1.0
2016-05-27,47.14,47.65,47.14,47.65,22220,28.9929023762787,29.3065718758948,28.9929023762787,29.3065718758948,36127.8352338053,0.0,1.0
2016-05-31,47.33,47.63,47.3,47.6,4049,29.1097596408416,29.294271111204,29.0913084938053,29.2758199641677,6583.33055183067,0.0,1.0
2016-06-01,47.26,47.38,47.1,47.25,17178,29.158081964853,29.2321185673876,29.059366494807,29.1519122479751,27842.4445400276,0.148568,1.0
2016-06-02,47.44,47.4971,47.16,47.16,5353,29.2691368686548,29.3043659520275,29.0963847960742,29.0963847960742,8676.24901750891,0.0,1.0
2016-06-03,47.5,47.632,47.32,47.32,10599,29.3061551699221,29.3875954327101,29.1951002661203,29.1951002661203,17179.0703038627,0.0,1.0
2016-06-06,47.76,47.8799,47.6211,47.722,5464,29.4665678087469,29.5405427141127,29.3808704413132,29.443122884611,8856.1600283334,0.0,1.0
2016-06-07,47.99,48.15,47.89,47.99,11747,29.6084712969381,29.7071867669842,29.5467741281594,29.6084712969381,19039.7715689664,0.0,1.0
2016-06-08,48.11,48.25,47.95,48.08,146110,29.6825078994727,29.768883935763,29.5837924294266,29.663998748839,236817.998122216,0.0,1.0
2016-06-09,48.0,48.18,48.0,48.09,37247,29.614641013816,29.7256959176178,29.614641013816,29.6701684657169,60370.6794610787,0.0,1.0
2016-06-10,47.88,47.9899,47.74,47.905,48481,29.5406044112815,29.6084095997694,29.4542283749912,29.5560287034762,78578.9704124507,0.0,1.0
2016-06-13,47.585,47.8069,47.4801,47.7,13047,29.3585977633841,29.4955037809042,29.2938774333351,29.4295495074797,21146.8374615054,0.0,1.0
2016-06-14,47.35,47.53,47.18,47.505,45134,29.2136094167539,29.3246643205557,29.10872422983,29.309240028361,73154.0861491214,0.0,1.0
2016-06-15,47.2,47.48,47.2,47.45,9468,29.1210636635858,29.2938157361663,29.1210636635858,29.2753065855327,15345.9229773537,0.0,1.0
2016-06-16,47.37,47.38,47.06,47.125,63980,29.2259488505097,29.2321185673876,29.0346876272955,29.0747907870017,103700.058311268,0.0,1.0
2016-06-17,47.34,47.56,47.13,47.24,10497,29.2074396998761,29.3431734711894,29.0778756454406,29.1457425310973,17013.7466722942,0.0,1.0
2016-06-20,47.92,47.92,47.7,47.71,12079,29.565283278793,29.565283278793,29.4295495074797,29.4357192243576,19577.8837815225,0.0,1.0
2016-06-21,47.9,48.11,47.85,48.1,19286,29.5529438450372,29.6825078994727,29.5220952606478,29.6763381825948,31259.1329257756,0.0,1.0
2016-06-22,47.74,48.03,47.65,47.83,9923,29.4542283749912,29.6331501644497,29.3987009230903,29.5097558268921,16083.3960397423,0.0,1.0
2016-06-23,48.02,48.27,47.93,48.24,39069,29.6269804475718,29.7812233695187,29.5714529956709,29.7627142188851,63323.813350468,0.0,1.0
2016-06-24,47.0984,47.42,46.886,46.93,16453,29.0583793401065,29.2567974348991,28.9273345536204,28.954481307883,26667.3500999578,0.0,1.0
2016-06-27,47.33,47.33,46.54,46.67,15833,29.2012699829982,29.2012699829982,28.7138623496458,28.7940686690582,25662.4417512083,0.0,1.0
2016-06-28,47.11,47.1299,46.7039,47.0,9095,29.0655362116849,29.0778139482718,28.8149840092742,28.9976693260282,14741.3571481867,0.0,1.0
2016-06-29,47.5,47.5399,47.25,47.4,12824,29.3061551699221,29.3307723402648,29.1519122479751,29.2444580011433,20785.3946199391,0.0,1.0
2016-06-30,47.61,47.95,47.15,47.55,91239,29.3740220555788,29.5837924294266,29.0902150791964,29.3370037543115,147881.988437978,0.0,1.0
2016-07-01,47.8,47.855,47.5501,47.65,11835,29.5896956145354,29.6237423354308,29.4349996954125,29.4968409211843,19118.5812577979,0.159568,1.0
2016-07-05,47.59,47.79,47.42,47.79,6017,29.4596990438439,29.5835053016453,29.3544637247127,29.5835053016453,9720.02563820615,0.0,1.0
2016-07-06,47.67,47.82,47.44,47.44,51063,29.5092215469645,29.6020762403155,29.3668443504929,29.3668443504929,82488.5606055709,0.0,1.0
2016-07-07,47.53,47.8101,47.49,47.66,4465,29.4225571665035,29.5959478305544,29.3977959149432,29.5030312340744,7212.88257845944,0.0,1.0
2016-07-08,48.18,48.18,47.94,47.94,3692,29.8249275043581,29.8249275043581,29.6763599949964,29.6763599949964,5964.15733027373,0.0,1.0
2016-07-11,48.24,48.41,48.24,48.4,7927,29.8620693816985,29.9673047008297,29.8620693816985,29.9611143879396,12805.491646013,0.0,1.0
2016-07-12,48.67,48.72,48.53,48.53,12608,30.1282528359715,30.1592044004218,30.0415884555105,30.0415884555105,20367.3065059836,0.0,1.0
2016-07-13,48.49,48.56,48.33,48.55,20640,30.0168272039502,30.0601593941807,29.9177821977091,30.0539690812906,33342.4180110645,0.0,1.0
2016-07-14,48.48,48.7,48.48,48.55,4810,30.0106368910602,30.1468237746417,30.0106368910602,30.0539690812906,7770.20497253972,0.0,1.0
2016-07-15,48.47,48.55,48.41,48.53,2991,30.0044465781701,30.0539690812906,29.9673047008297,30.0415884555105,4831.74284259175,0.0,1.0
2016-07-18,48.63,48.63,48.4516,48.53,3643,30.1034915844112,30.1034915844112,29.9930564024524,30.0415884555105,5885.00139604205,0.0,1.0
2016-07-19,48.38,48.53,48.38,48.51,8746,29.9487337621595,30.0415884555105,29.9487337621595,30.0292078297304,14128.5265467427,0.0,1.0
2016-07-20,48.566,48.61,48.39,48.39,4007,30.0638735819148,30.0911109586311,29.9549240750495,29.9549240750495,6473.01690747748,0.0,1.0
2016-07-21,48.576,48.64,48.48,48.48,11198,30.0700638948048,30.1096818973013,30.0106368910602,30.0106368910602,18089.5541127859,0.0,1.0
2016-07-22,48.67,48.67,48.4701,48.5,8932,30.1282528359715,30.1282528359715,30.004508481299,30.0230175168403,14428.9960113773,0.0,1.0
2016-07-25,48.47,48.58,48.38,48.58,13515,30.0044465781701,30.0725400199609,29.9487337621595,30.0725400199609,21832.4990028845,0.0,1.0
2016-07-26,48.33,48.5,48.29,48.42,145570,29.9177821977091,30.0230175168403,29.8930209461488,29.9734950137197,235157.741757299,0.0,1.0
2016-07-27,48.35,48.5,48.27,48.5,5500,29.9301628234892,30.0230175168403,29.8806403203687,30.0230175168403,8884.84976070033,0.0,1.0
2016-07-28,48.35,48.52,48.35,48.52,4899,29.9301628234892,30.0353981426204,29.9301628234892,30.0353981426204,7913.97799594017,0.0,1.0
2016-07-29,48.4,48.53,48.39,48.41,13087,29.9611143879396,30.0415884555105,29.9549240750495,29.9673047008297,21141.0961487791,0.0,1.0
2016-08-01,48.22,48.394,48.21,48.31,9071,29.9484663406426,30.0565342200136,29.9422555429776,30.0043635196276,14605.2093294142,0.159568,1.0
2016-08-02,48.205,48.2936,48.07,48.22,11778,29.9391501441451,29.994177811457,29.8553043756676,29.9484663406426,18963.7477104884,0.0,1.0
2016-08-03,48.34,48.34,48.17,48.17,3300,30.0229959126226,30.0229959126226,29.9174123523176,29.9174123523176,5313.32717308641,0.0,1.0
2016-08-04,48.42,48.46,48.3375,48.42,2612,30.0726822939427,30.0975254846027,30.0214432132064,30.0726822939427,4205.57896245505,0.0,1.0
2016-08-05,48.51,48.5629,48.43,48.43,5882,30.1285794729277,30.1614345925755,30.0788930916077,30.0788930916077,9470.60316124068,0.0,1.0
2016-08-08,48.49,48.6205,48.49,48.54,86671,30.1161578775977,30.197208787126,30.1161578775977,30.1472118659227,139548.902854113,0.0,1.0
2016-08-09,48.61,48.84,48.61,48.67,31596,30.1906874495777,30.3335357958728,30.1906874495777,30.2279522355677,50872.6925335873,0.0,1.0
2016-08-10,48.8,48.8,48.622,48.75,35311,30.3086926052128,30.3086926052128,30.1981404067757,30.2776386168877,56854.2108511678,0.0,1.0
2016-08-11,48.78,48.99,48.73,48.95,8344,30.2962710098828,30.4266977608478,30.2652170215577,30.4018545701878,13434.6672521918,0.0,1.0
2016-08-12,48.87,48.9026,48.73,48.73,4761,30.3521681888678,30.3724153892557,30.2652170215577,30.2652170215577,7665.68202153466,0.0,1.0
2016-08-15,49.0599,49.1,48.9362,48.985,6293,30.4701112365262,30.4950165351628,30.3932836694101,30.4235923620153,10132.3539091614,0.0,1.0
2016-08-16,49.13,49.24,48.99,48.99,9407,30.5136489281578,30.5819677024729,30.4266977608478,30.4266977608478,15146.202641583,0.0,1.0
2016-08-17,49.2698,49.2698,49.03,49.06,3297,30.6004758795146,30.6004758795146,30.4515409515078,30.4701733445028,5308.49687565632,0.0,1.0
2016-08-18,49.22,49.4078,49.19,49.34,6755,30.5695461071429,30.6861848872916,30.5509137141479,30.6440756791229,10876.2197133935,0.0,1.0
2016-08-19,49.17,49.31,49.0801,49.25,8150,30.5384921188179,30.6254432861279,30.4826570478095,30.5881785001379,13122.30801838,0.0,1.0
2016-08-22,49.19,49.3599,49.16,49.27,12395,30.5509137141479,30.6564351664763,30.5322813211528,30.6006000954679,19957.1788819412,0.0,1.0
2016-08-23,49.41,49.44,49.3,49.3128,12472,30.6875512627779,30.7061836557729,30.6192324884629,30.6271823094741,20081.1565159799,0.0,1.0
2016-08-24,49.13,49.35,49.08,49.35,13612,30.5136489281578,30.6502864767879,30.4825949398328,30.6502864767879,21916.6695394098,0.0,1.0
2016-08-25,49.15,49.37,49.14,49.37,3511,30.5260705234878,30.6627080721179,30.5198597258228,30.6627080721179,5653.05809233527,0.0,1.0
2016-08-26,49.23,49.43,49.0901,49.35,40433,30.5757569048079,30.6999728581079,30.4888678454745,30.6502864767879,65101.1386634553,0.0,1.0
2016-08-29,49.14,49.3399,49.11,49.23,73578,30.5198597258228,30.6440135711462,30.5012273328278,30.5757569048079,118467.874770107,0.0,1.0
2016-08-30,49.1001,49.23,48.9801,49.23,4953,30.4950786431395,30.5757569048079,30.4205490711595,30.5757569048079,7974.82105705969,0.0,1.0
2016-08-31,49.19,49.2799,48.97,49.05,9206,30.5509137141479,30.6067487851562,30.4142761655178,30.4639625468378,14822.5727137677,0.0,1.0
2016-09-01,49.0,49.14,48.81,49.08,31286,30.5326092512696,30.6198452777018,30.4142175011116,30.5824584092308,50209.0727780252,0.160528,1.0
2016-09-02,49.29,49.29,49.05,49.278,5062,30.7133124488791,30.7133124488791,30.5637649749953,30.7058350751849,8123.70793333644,0.0,1.0
2016-09-06,49.19,49.3999,49.15,49.31,12310,30.6510010014275,30.7817927296284,30.6260764224469,30.7257747383694,19755.5994980979,0.0,1.0
2016-09-07,49.2807,49.3799,49.1428,49.145,4336,30.7075174842661,30.7693304401381,30.6215899982304,30.6229608500743,6958.59296699858,0.0,1.0
2016-09-08,49.33,49.47,49.18,49.47,7000,30.7382370278597,30.8254730542919,30.6447698566824,30.8254730542919,11233.8908600069,0.0,1.0
2016-09-09,48.99,49.18,48.9,49.116,8753,30.5263781065244,30.6447698566824,30.470297803818,30.6048905303134,14047.1780996629,0.0,1.0
2016-09-12,48.89,49.159,48.75,48.75,7871,30.4640666590728,30.6316844527176,30.3768306326406,30.3768306326406,12631.7078513021,0.0,1.0
2016-09-13,48.46,48.79,48.46,48.68,11736,30.1961274350311,30.4017552116213,30.1961274350311,30.3332126194245,18834.4204475773,0.0,1.0
2016-09-14,48.727,48.85,48.6009,48.73,10310,30.3624989997268,30.4391420800922,30.2839242644903,30.3643683431503,16545.9163952388,0.0,1.0
2016-09-15,49.02,49.03,48.73,48.88,16932,30.5450715407599,30.551302685505,30.3643683431503,30.4578355143277,27173.1771488053,0.0,1.0
2016-09-16,48.44,48.725,48.44,48.65,3262,30.1836651455408,30.3612527707777,30.1836651455408,30.3145191851891,5234.99314076322,0.0,1.0
2016-09-19,48.795,48.8294,48.77,48.79,1715,30.4048707839938,30.4263059219172,30.389292922131,30.4017552116213,2752.3032607017,0.0,1.0
2016-09-20,48.74,48.79,48.6798,48.79,5273,30.3705994878955,30.4017552116213,30.3330879965296,30.4017552116213,8462.32950068807,0.0,1.0
2016-09-21,48.94,49.055,48.645,48.84,56341,30.4952223827986,30.5668805473679,30.3114036128165,30.4329109353471,90418.3778490929,0.0,1.0
2016-09-22,49.21,49.4292,49.09,49.38,6720,30.6634632909179,30.8000499837317,30.588689553976,30.7693927515855,10784.5352256066,0.0,1.0
2016-09-23,49.38,49.41,49.13,49.13,6888,30.7693927515855,30.788086185821,30.6136141329566,30.6136141329566,11054.1486062468,0.0,1.0
2016-09-26,49.2,49.29,49.12,49.1201,3375,30.6572321461727,30.7133124488791,30.6073829882114,30.6074452996589,5416.34023607477,0.0,1.0
2016-09-27,49.24,49.24,48.8101,48.8101,4485,30.6821567251533,30.6821567251533,30.414279812559,30.414279812559,7197.71435816159,0.0,1.0
2016-09-28,49.35,49.456,48.99,49.15,3741,30.7506993173501,30.8167494516487,30.5263781065244,30.6260764224469,6003.71224389798,0.0,1.0
2016-09-29,49.36,49.4,49.1835,49.4,35872,30.7569304620952,30.7818550410758,30.6469507573432,30.7818550410758,57568.8761328812,0.0,1.0
2016-09-30,49.48,49.555,49.36,49.4363,7082,30.8317041990371,30.8784377846258,30.7569304620952,30.8044740965008,11365.4878672241,0.0,1.0
2016-10-03,49.31,49.41,49.19,49.41,6267,30.8275467792631,30.8900646190102,30.7525253715667,30.8900646190102,10024.3386933362,0.163328,1.0
2016-10-04,49.19,49.395,49.19,49.31,2810,30.7525253715667,30.8806869430481,30.7525253715667,30.8275467792631,4494.71704615841,0.0,1.0
2016-10-05,49.357,49.62,49.316,49.62,6143,30.8569301639442,31.0213520824789,30.831297849648,31.0213520824789,9825.99530766946,0.0,1.0
2016-10-06,49.36,49.478,49.2601,49.2601,15435,30.8588056991366,30.9325767500382,30.7963503772294,30.7963503772294,24688.9528852154,0.0,1.0
2016-10-07,49.51,49.53,49.2151,49.3837,4765,30.9525824587572,30.9650860267066,30.7682173493432,30.8736224271567,7621.82445727575,0.0,1.0
2016-10-10,49.5,49.8888,49.41,49.58,5374,30.9463306747825,31.189400035719,30.8900646190102,30.9963449465801,8595.94640784887,0.0,1.0
2016-10-11,49.11,49.2899,49.11,49.25,2365,30.7025110997691,30.814980693474,30.7025110997691,30.7900360754149,3782.92021856393,0.0,1.0
2016-10-12,49.256,49.34,49.1453,49.23,24367,30.7937871457997,30.8463021311872,30.7245798971998,30.7775325074655,38976.0748269545,0.0,1.0
2016-10-13,49.19,49.27,49.06,49.11,5411,30.7525253715667,30.8025396433643,30.6712521798955,30.7025110997691,8655.12951486234,0.0,1.0
2016-10-14,49.178,49.23,49.13,49.21,4282,30.745023230797,30.7775325074655,30.7150146677185,30.7650289395161,6849.24497923501,0.0,1.0
2016-10-17,49.17,49.25,49.05,49.12,6190,30.7400218036173,30.7900360754149,30.6650003959208,30.7087628837438,9901.17384901088,0.0,1.0
2016-10-18,49.3799,49.3799,49.126,49.2,19634,30.8712467492463,30.8712467492463,30.7125139541286,30.7587771555414,31405.4357595282,0.0,1.0
2016-10-19,49.44,49.5199,49.34,49.42,5056,30.9088199709343,30.9587717248922,30.8463021311872,30.8963164029849,8087.29159621955,0.0,1.0
2016-10-20,49.31,49.46,49.31,49.4054,1224,30.8275467792631,30.9213235388837,30.8275467792631,30.8871887983818,1957.84116174303,0.0,1.0
2016-10-21,49.31,49.479,49.26,49.42,5346,30.8275467792631,30.9332019284356,30.7962878593896,30.8963164029849,8551.15919173058,0.0,1.0
2016-10-24,49.46,49.51,49.26,49.51,4521,30.9213235388837,30.9525824587572,30.7962878593896,30.9525824587572,7231.53585967338,0.0,1.0
2016-10-25,49.3021,49.45,49.2615,49.44,4131,30.8226078699231,30.915071754909,30.7972256269858,30.9088199709343,6607.71392088272,0.0,1.0
2016-10-26,49.3001,49.48,49.3001,49.31,4375,30.8213575131282,30.9338271068331,30.8213575131282,30.8275467792631,6998.00251848507,0.0,1.0
2016-10-27,49.03,49.36,49.03,49.3,13020,30.6524968279714,30.8588056991366,30.6524968279714,30.8212949952884,20826.0554950116,0.0,1.0
2016-10-28,49.12,49.24,48.85,49.15,9862,30.7087628837438,30.7837842914402,30.5399647164268,30.7275182356679,15774.6973342399,0.0,1.0
2016-10-31,48.92,49.13,48.87,49.13,10064,30.5837272042497,30.7150146677185,30.5524682843762,30.7150146677185,16097.8051076649,0.0,1.0
2016-11-01,48.64,48.86,48.48,48.85,15902,30.5132277119022,30.6512398438228,30.4128552523235,30.6449665650991,25348.7860184091,0.167233,1.0
2016-11-02,48.495,48.8,48.495,48.75,19842,30.422265170409,30.6136001714808,30.422265170409,30.5822337778625,31629.3932950116,0.0,1.0
2016-11-03,48.56,48.69,48.37,48.69,8596,30.4630414821128,30.5445941055205,30.3438491863632,30.5445941055205,13702.5634897651,0.0,1.0
2016-11-04,48.44,48.699,48.44,48.56,8419,30.3877621374289,30.5502400563718,30.3877621374289,30.4630414821128,13420.4143811462,0.0,1.0
2016-11-07,49.035,49.06,48.7,48.7,29998,30.7610222214869,30.776705418296,30.5508673842441,30.5508673842441,47818.6946912487,0.0,1.0
2016-11-08,48.9,48.9512,48.73,48.84,2278,30.6763329587174,30.7084521457826,30.5696872204151,30.6386932863754,3631.27496855339,0.0,1.0
2016-11-09,48.58,48.69,48.43,48.69,14819,30.4755880395602,30.5445941055205,30.3814888587052,30.5445941055205,23622.4160487237,0.0,1.0
2016-11-10,48.05,48.57,48.04,48.57,17560,30.143104267206,30.4693147608365,30.1368309884823,30.4693147608365,27991.7420754159,0.0,1.0
2016-11-11,47.52,48.03,47.52,47.9,16730,29.8106204948518,30.1305577097586,29.8106204948518,30.049005086351,26668.669984152,0.0,1.0
2016-11-14,47.7,47.75,47.5052,47.55,9605,29.9235395118777,29.9549059054961,29.8013360423408,29.8294403310228,15310.9728151692,0.0,1.0
2016-11-15,48.1,48.1,47.83,47.83,12433,30.1744706608243,30.1744706608243,30.0050921352854,30.0050921352854,19818.98230203,0.0,1.0
2016-11-16,47.96,48.08,47.9108,47.9108,4126,30.086644758693,30.161924103377,30.0557802273726,30.0557802273726,6577.10295006642,0.0,1.0
2016-11-17,48.0,48.15,47.89,48.12,5329,30.1117378735877,30.2058370544426,30.0427318076274,30.1870172182716,8494.76045101888,0.0,1.0
2016-11-18,47.9299,48.03,47.78,48.0,27988,30.0677621897348,30.1305577097586,29.973725741667,30.1117378735877,44614.6285425251,0.0,1.0
2016-11-21,48.09,48.09,47.87,48.04,3529,30.1681973821006,30.1681973821006,30.03018525018,30.1368309884823,5625.4474820127,0.0,1.0
2016-11-22,48.18,48.2724,48.02,48.175,5839,30.2246568906136,30.2826219860203,30.124284431035,30.2215202512518,9307.73245890398,0.0,1.0
2016-11-23,48.0259,48.2,48.02,48.13,10157,30.1279856654819,30.2372034480609,30.124284431035,30.1932904969953,16190.8954589977,0.0,1.0
2016-11-25,48.25,48.25,48.1301,48.14,10218,30.2685698416793,30.2685698416793,30.1933532297825,30.199563775719,16288.1332873918,0.0,1.0
2016-11-28,48.29,48.41,48.1,48.1,4267,30.2936629565739,30.3689423012579,30.1744706608243,30.1744706608243,6801.86579930524,0.0,1.0
2016-11-29,48.37,48.37,48.19,48.23,8004,30.3438491863632,30.3438491863632,30.2309301693373,30.2560232842319,12758.8783355142,0.0,1.0
2016-11-30,48.076,48.38,48.06,48.38,42681,30.1594147918875,30.3501224650869,30.1493775459296,30.3501224650869,68036.1926834185,0.0,1.0
2016-12-01,48.04,48.095,47.8,48.095,17227,30.2481647479748,30.2827952446679,30.0970498533138,30.2827952446679,27359.8443705716,0.177473,1.0
2016-12-02,48.24,48.2409,48.01,48.15,11384,30.374093826859,30.3746605077139,30.2292753861422,30.3174257413611,18080.0178971723,0.0,1.0
2016-12-05,48.35,48.45,48.15,48.16,20339,30.4433548202452,30.5063193596873,30.3174257413611,30.3237221953053,32302.3088554627,0.0,1.0
2016-12-06,48.36,48.509,48.3001,48.3001,6196,30.4496512741894,30.5434684379581,30.4119355150636,30.4119355150636,9840.4594949824,0.0,1.0
2016-12-07,48.8,48.8,48.51,48.51,5602,30.7266952477346,30.7266952477346,30.5440980833526,30.5440980833526,8897.07135101538,0.0,1.0
2016-12-08,48.77,48.81,48.55,48.8,66100,30.707805885902,30.7329917016788,30.5692838991294,30.7266952477346,104979.724438079,0.0,1.0
2016-12-09,48.6896,48.79,48.54,48.78,10565,30.6571823961905,30.7203987937904,30.5629874451852,30.7141023398462,16779.2857592784,0.0,1.0
2016-12-12,48.82,48.88,48.61,48.79,18794,30.739288155623,30.7770668792883,30.6070626227946,30.7203987937904,29848.5467638313,0.0,1.0
2016-12-13,48.8,49.05,48.74,48.821,12956,30.7266952477346,30.8841065963398,30.6889165240693,30.7399178010174,20576.6612680748,0.0,1.0
2016-12-14,48.31,48.88,48.241,48.76,13754,30.4181690044684,30.7770668792883,30.3747234722534,30.7015094319578,21844.0412998689,0.0,1.0
2016-12-15,48.47,48.84,48.25,48.26,17772,30.5189122675757,30.7518810635114,30.3803902808032,30.3866867347474,28225.410933639,0.0,1.0
2016-12-16,48.51,48.58,48.26,48.58,11001,30.5440980833526,30.588173260962,30.3866867347474,30.588173260962,17471.7390097323,0.0,1.0
2016-12-19,48.59,48.66,48.39,48.58,12858,30.5944697149062,30.6385448925157,30.4685406360221,30.588173260962,20421.0181062756,0.0,1.0
2016-12-20,48.64,48.64,48.33,48.38,13581,30.6259519846273,30.6259519846273,30.4307619123568,30.4622441820779,21569.2834734273,0.0,1.0
2016-12-21,48.56,48.65,48.1432,48.51,10829,30.5755803530736,30.6322484385715,30.313144152679,30.5440980833526,17198.5693788193,0.0,1.0
2016-12-22,48.23,48.32,48.03,48.27,10562,30.6958583645428,30.7531386310328,30.5685688834541,30.7213162607606,16595.2440212071,0.521025,1.0
2016-12-23,48.36,48.36,48.03,48.03,5576,30.7785965272505,30.7785965272505,30.5685688834541,30.5685688834541,8761.13242399649,0.0,1.0
2016-12-27,48.3,48.43,48.15,48.36,6106,30.7404096829239,30.8231478456315,30.6449425721074,30.7785965272505,9593.87994636344,0.0,1.0
2016-12-28,48.17,48.35,48.05,48.35,4188,30.6576715202162,30.7722320531961,30.581297831563,30.7722320531961,6580.27664843926,0.0,1.0
2016-12-29,48.47,48.47,48.2198,48.32,137761,30.8486057418493,30.8486057418493,30.6893666010073,30.7531386310328,216453.078167536,0.0,1.0
2016-12-30,48.48,48.53,48.3414,48.5,49269,30.8549702159037,30.8867925861759,30.7667586055093,30.8676991640126,77412.5239235802,0.0,1.0
2017-01-03,48.62,48.64,48.37,48.61,101691,30.9440728526658,30.9568018007747,30.7849610013049,30.9377083786114,159779.109994374,0.0,1.0
2017-01-04,48.91,48.91,48.64,48.74,80166,31.1286426002445,31.1286426002445,30.9568018007747,31.0204465413191,125958.562034093,0.0,1.0
2017-01-05,49.08,49.105,48.85,48.91,105671,31.2368386591699,31.252749844306,31.0904557559178,31.1286426002445,166032.572520827,0.0,1.0
2017-01-06,48.9,48.96,48.85,48.94,18028,31.12227812619,31.1604649705166,31.0904557559178,31.1477360224078,28325.985534399,0.0,1.0
2017-01-09,48.97,49.0,48.83,48.9,69351,31.1668294445711,31.1859228667344,31.077726807809,31.12227812619,108965.798912586,0.0,1.0
2017-01-10,48.89,49.01,48.85,48.98,24867,31.1159136521356,31.1922873407888,31.0904557559178,31.1731939186255,39071.5710164133,0.0,1.0
2017-01-11,49.04,49.08,48.79,48.81,23657,31.2113807629521,31.2368386591699,31.0522689115912,31.0649978597001,37170.3927106322,0.0,1.0
2017-01-12,48.8701,49.07,48.86,49.07,43177,31.1032483487673,31.2304741851154,31.0968202299723,31.2304741851154,67840.641081581,0.0,1.0
2017-01-13,48.9916,49.06,48.925,48.925,12725,31.1805767085287,31.224109711061,31.1381893113261,31.1381893113261,19993.7966455084,0.0,1.0
2017-01-17,49.01,49.1,48.9001,49.05,37430,31.1922873407888,31.2495676072787,31.1223417709306,31.2177452370066,58810.8297399908,0.0,1.0
2017-01-18,49.03,49.14,48.9469,49.07,552621,31.2050162888977,31.2750255034965,31.1521275095053,31.2304741851154,868290.12935462,0.0,1.0
2017-01-19,48.99,49.06,48.85,48.96,65393,31.1795583926799,31.224109711061,31.0904557559178,31.1604649705166,102746.903264419,0.0,1.0
2017-01-20,48.94,49.05,48.89,49.04,37384,31.1477360224078,31.2177452370066,31.1159136521356,31.2113807629521,58738.5535399362,0.0,1.0
2017-01-23,49.0,49.05,48.9,48.95,15349,31.1859228667344,31.2177452370066,31.12227812619,31.1541004964622,24116.682492095,0.0,1.0
2017-01-24,49.043,49.1,48.94,48.96,69405,31.2132901051685,31.2495676072787,31.1477360224078,31.1604649705166,109050.644886563,0.0,1.0
2017-01-25,49.22,49.22,49.0,49.01,27513,31.325941295932,31.325941295932,31.1859228667344,31.1922873407888,43229.0237412868,0.0,1.0
2017-01-26,49.14,49.17,48.991,49.13,130840,31.2750255034965,31.2941189256598,31.1801948400854,31.268661029442,205578.652502816,0.0,1.0
2017-01-27,49.04,49.14,49.02,49.14,8202,31.2113807629521,31.2750255034965,31.1986518148433,31.2750255034965,12887.1607140637,0.0,1.0
2017-01-30,49.1,49.1,48.9801,49.09,20009,31.2495676072787,31.2495676072787,31.1732575633661,31.2432031332243,31438.575801963,0.0,1.0
2017-01-31,49.19,49.2,49.03,49.04,10998,31.3068478737687,31.3132123478231,31.2050162888977,31.2113807629521,17280.2966999844,0.0,1.0
2017-02-01,48.99,49.05,48.93,49.05,23552,31.2821365303575,31.3204490062061,31.2438240545089,31.3204490062061,36884.068927974,0.161173,1.0
2017-02-02,49.11,49.11,48.95,49.0,48041,31.3587614820546,31.3587614820546,31.2565948797918,31.2885219429989,75235.5449799933,0.0,1.0
2017-02-03,49.23,49.23,49.13,49.14,7324,31.4353864337518,31.4353864337518,31.3715323073375,31.3779177199789,11469.8930378941,0.0,1.0
2017-02-06,49.19,49.19,49.06,49.18,19193,31.4098447831861,31.4098447831861,31.3268344188475,31.4034593705446,30057.5719656337,0.0,1.0
2017-02-07,49.12,49.15,49.0608,49.15,10417,31.3651468946961,31.3843031326203,31.3273452518588,31.3843031326203,16313.7460097956,0.0,1.0
2017-02-08,49.0566,49.13,48.95,49.01,31413,31.3246633785494,31.3715323073375,31.2565948797918,31.2949073556404,49194.9412888268,0.0,1.0
2017-02-09,49.04,49.11,49.011,49.05,21238,31.3140635935646,31.3587614820546,31.2955458969045,31.3204490062061,33260.1840986886,0.0,1.0
2017-02-10,49.09,49.139,48.961,49.02,16486,31.3459906567718,31.3772791787148,31.2636188336974,31.3012927682818,25818.2218217807,0.0,1.0
2017-02-13,49.1,49.1099,49.0,49.02,25893,31.3523760694132,31.3586976279282,31.2885219429989,31.3012927682818,40550.2376338329,0.0,1.0
2017-02-14,48.98,49.1,48.96,49.06,113280,31.2757511177161,31.3523760694132,31.2629802924332,31.3268344188475,177404.353267701,0.0,1.0
2017-02-15,49.11,49.17,49.02,49.06,21967,31.3587614820546,31.3970739579032,31.3012927682818,31.3268344188475,34401.8487661687,0.0,1.0
2017-02-16,49.2,49.2,49.0601,49.09,25319,31.4162301958275,31.4162301958275,31.3268982729739,31.3459906567718,39651.3137392737,0.0,1.0
2017-02-17,49.13,49.16,49.1,49.1,15652,31.3715323073375,31.3906885452618,31.3523760694132,31.3523760694132,24512.1198565153,0.0,1.0
2017-02-21,49.27,49.28,49.04,49.04,31231,31.4609280843175,31.4673134969589,31.3140635935646,31.3140635935646,48909.9166393324,0.0,1.0
2017-02-22,49.21,49.32,49.1,49.11,23792,31.4226156084689,31.4928551475246,31.3523760694132,31.3587614820546,37259.925608626,0.0,1.0
2017-02-23,49.29,49.35,49.23,49.29,31061,31.4736989096003,31.5120113854489,31.4353864337518,31.4736989096003,48643.6848238707,0.0,1.0
2017-02-24,49.28,49.39,49.24,49.24,60968,31.4673134969589,31.5375530360146,31.4417718463932,31.4417718463932,95480.1254416067,0.0,1.0
2017-02-27,49.42,49.43,49.328,49.39,21022,31.5567092739389,31.5630946865803,31.4979634776378,31.5375530360146,32921.9130861018,0.0,1.0
2017-02-28,49.42,49.49,49.344,49.42,24672,31.5567092739389,31.6014071624289,31.5081801378641,31.5567092739389,38638.0667710163,0.0,1.0
2017-03-01,49.31,49.469,49.271,49.35,24869,31.5849379061441,31.6867834775714,31.5599569169261,31.6105594335472,38825.1638690559,0.154208,1.0
2017-03-02,49.24,49.38,49.23,49.37,21555,31.5401002331888,31.6297755790995,31.533694851338,31.6233701972488,33651.3895692427,0.0,1.0
2017-03-03,49.34,49.42,49.2712,49.35,12789,31.6041540516965,31.6553971065026,31.5600850245632,31.6105594335472,19966.0227882647,0.0,1.0
2017-03-06,49.24,49.33,49.17,49.33,33187,31.5401002331888,31.5977486698457,31.4952625602334,31.5977486698457,51811.118795382,0.0,1.0
2017-03-07,49.04,49.13,48.97,49.13,11415,31.4119925961734,31.4696410328303,31.367154923218,31.4696410328303,17820.9516090423,0.0,1.0
2017-03-08,48.72,48.89,48.6413,48.89,28715,31.2070203769487,31.3159118684118,31.1566100217832,31.3159118684118,44829.4897462681,0.0,1.0
2017-03-09,48.5,48.71,48.4915,48.69,17015,31.0661019762318,31.200614995098,31.0606574016587,31.1878042313964,26563.5997921905,0.0,1.0
2017-03-10,48.66,48.84,48.57,48.84,21939,31.1685880858441,31.283884959158,31.1109396491872,31.283884959158,34250.8854446587,0.0,1.0
2017-03-13,48.69,48.69,48.51,48.6893,6194,31.1878042313964,31.1878042313964,31.0725073580826,31.1873558546669,9669.99336543215,0.0,1.0
2017-03-14,48.48,48.51,48.36,48.51,9498,31.0532912125303,31.0725073580826,30.976426630321,31.0725073580826,14828.1557934896,0.0,1.0
2017-03-15,48.93,48.93,48.47,48.54,42891,31.3415333958149,31.3415333958149,31.0468858306795,31.0917235036349,66960.8791470375,0.0,1.0
2017-03-16,49.17,49.19,49.04,49.04,26052,31.4952625602334,31.5080733239349,31.4119925961734,31.4119925961734,40672.0482977459,0.0,1.0
2017-03-17,49.05,49.12,49.01,49.05,22763,31.4183979780241,31.4632356509795,31.3927764506211,31.4183979780241,35537.3036773219,0.0,1.0
2017-03-20,49.07,49.1,48.97,48.97,5941,31.4312087417257,31.450424887278,31.367154923218,31.367154923218,9275.0130100149,0.0,1.0
2017-03-21,48.75,49.16,48.75,49.16,8751,31.2262365225011,31.4888571783826,31.2262365225011,31.4888571783826,13661.9489733446,0.0,1.0
2017-03-22,48.81,48.81,48.69,48.79,12555,31.2646688136057,31.2646688136057,31.1878042313964,31.2518580499041,19600.7049891832,0.0,1.0
2017-03-23,48.84,48.91,48.751,48.84,13178,31.283884959158,31.3287226321134,31.2268770606861,31.283884959158,20573.3245995584,0.0,1.0
2017-03-24,48.82,49.01,48.82,48.87,16685,31.2710741954564,31.3927764506211,31.2710741954564,31.3031011047103,26048.408024255,0.0,1.0
2017-03-27,49.04,49.04,48.87,48.95,16250,31.4119925961734,31.4119925961734,31.3031011047103,31.3543441595164,25369.2916028854,0.0,1.0
2017-03-28,49.17,49.18,49.0314,49.09,19877,31.4952625602334,31.5016679420841,31.4064839677817,31.4440195054272,31031.7174886494,0.0,1.0
2017-03-29,49.22,49.22,49.04,49.04,10760,31.5272894694872,31.5272894694872,31.4119925961734,31.4119925961734,16798.3740090491,0.0,1.0
2017-03-30,49.185,49.27,49.12,49.175,15167,31.5048706330095,31.5593163787411,31.4632356509795,31.4984652511588,23678.5258917516,0.0,1.0
2017-03-31,49.355,49.37,49.2,49.2,10363,31.6137621244726,31.6233701972488,31.5144787057857,31.5144787057857,16178.5827003509,0.0,1.0
2017-04-03,49.05,49.1999,48.9615,49.1,41800,31.518252116234,31.6145739509378,31.4613843218958,31.5503808136002,65050.8788507331,0.155891,1.0
2017-04-04,49.19,49.19,49.04,49.16,32176,31.6082124688593,31.6082124688593,31.5118263767607,31.5889352504396,50073.6143038562,0.0,1.0
2017-04-05,49.18,49.29,49.11,49.27,17989,31.6017867293861,31.6724698635917,31.5568065530734,31.6596183846452,27995.2215226277,0.0,1.0
2017-04-06,49.025,49.2,48.98,49.15,206863,31.5021877675509,31.6146382083325,31.4732719399213,31.5825095109663,321928.70697845,0.0,1.0
2017-04-07,49.16,49.17,49.02,49.09,18680,31.5889352504396,31.5953609899128,31.4989748978143,31.5439550741269,29070.5841371219,0.0,1.0
2017-04-10,49.13,49.16,48.96,49.16,27654,31.5696580320199,31.5889352504396,31.4604204609748,31.5889352504396,43036.2919554587,0.0,1.0
2017-04-11,49.07,49.17,48.97,48.9914,12721,31.5311035951804,31.5953609899128,31.4668462004481,31.4805972829208,19796.9432980904,0.0,1.0
2017-04-12,49.01,49.17,48.93,49.07,32193,31.492549158341,31.5953609899128,31.4411432425551,31.5311035951804,50100.0704029104,0.0,1.0
2017-04-13,49.08,49.13,49.01,49.12,12618,31.5375293346537,31.5696580320199,31.492549158341,31.5632322925466,19636.6504626447,0.0,1.0
2017-04-17,49.16,49.24,49.16,49.16,12241,31.5889352504396,31.6403411662255,31.5889352504396,31.5889352504396,19049.9475600915,0.0,1.0
2017-04-18,49.3,49.3,49.11,49.25,25349,31.6788956030649,31.6788956030649,31.5568065530734,31.6467669056987,39449.1561719435,0.0,1.0
2017-04-19,49.1,49.34,49.1,49.34,5207,31.5503808136002,31.7045985609579,31.5503808136002,31.7045985609579,8103.34751616668,0.0,1.0
2017-04-20,49.35,49.35,49.2301,49.29,10069,31.7110243004311,31.7110243004311,31.633979684147,31.6724698635917,15669.7918456467,0.0,1.0
2017-04-21,49.32,49.32,49.2,49.21,9055,31.6917470820114,31.6917470820114,31.6146382083325,31.6210639478058,14091.7633491241,0.0,1.0
2017-04-24,49.64,49.64,49.48,49.511,27856,31.897370745155,31.897370745155,31.7945589135832,31.8144787059503,43350.6526618666,0.0,1.0
2017-04-25,49.66,49.8,49.6415,49.7,9272,31.9102222241015,32.0001825767268,31.898334606076,31.9359251819945,14429.4676723444,0.0,1.0
2017-04-26,49.63,49.8099,49.63,49.77,12005,31.8909450056818,32.0065440588053,31.8909450056818,31.9809053583071,18682.6746555754,0.0,1.0
2017-04-27,49.78,49.79,49.5816,49.6889,7605,31.9873310977804,31.9937568372536,31.8598444266313,31.9287926111792,11835.2137239193,0.0,1.0
2017-04-28,49.86,49.87,49.7114,49.87,3647,32.0387370135663,32.0451627530395,31.9432505249939,32.0451627530395,5675.61136767042,0.0,1.0
2017-05-01,49.6,49.73,49.5813,49.73,9900,31.9745053217918,32.0583094688045,31.9624504175676,32.0583094688045,15357.2352428339,0.16004,1.0
2017-05-02,49.68,49.78,49.65,49.78,23289,32.0260771045689,32.0905418330402,32.0067376860275,32.0905418330402,36126.7324818543,0.0,1.0
2017-05-03,49.75,49.8,49.65,49.77,12257,32.0712024144988,32.1034347787345,32.0067376860275,32.0840953601931,19013.4982193348,0.0,1.0
2017-05-04,49.6,49.7687,49.57,49.7,30271,31.9745053217918,32.083257318723,31.9551659032504,32.0389700502631,46957.46141776,0.0,1.0
2017-05-05,49.75,49.75,49.56,49.71,27146,32.0712024144988,32.0712024144988,31.9487194304032,32.0454165231103,42109.8492830271,0.0,1.0
2017-05-08,49.64,49.72,49.52,49.72,7110,32.0002912131803,32.0518629959574,31.9229335390147,32.0518629959574,11029.2871289443,0.0,1.0
2017-05-09,49.56,49.7189,49.56,49.7,12376,31.9487194304032,32.0511538839442,31.9487194304032,32.0389700502631,19198.0952894255,0.0,1.0
2017-05-10,49.67,49.7573,49.5924,49.65,12162,32.0196306317217,32.0759083396772,31.969606002428,32.0067376860275,18866.130810439,0.0,1.0
2017-05-11,49.67,49.79,49.6436,49.79,34596,32.0196306317217,32.0969883058874,32.0026119434053,32.0969883058874,53666.5566122304,0.0,1.0
2017-05-12,49.8208,49.87,49.74,49.87,19237,32.1168434422565,32.1485600886644,32.0647559416517,32.1485600886644,29841.1246834743,0.0,1.0
2017-05-15,49.98,49.98,49.86,49.88,12455,32.2194712899829,32.2194712899829,32.1421136158173,32.1550065615116,19320.6429241915,0.0,1.0
2017-05-16,49.95,50.11,49.95,50.03,80162,32.2001318714415,32.3032754369957,32.2001318714415,32.2517036542186,124350.170862227,0.0,1.0
2017-05-17,49.9454,50.11,49.88,50.07,7054,32.1971664939318,32.3032754369957,32.1550065615116,32.2774895456071,10942.4179194899,0.0,1.0
2017-05-18,50.0,50.0,49.89,49.95,25101,32.2323642356772,32.2323642356772,32.1614530343587,32.2001318714415,38937.5719020579,0.0,1.0
2017-05-19,50.21,50.21,50.08,50.08,16967,32.367740165467,32.367740165467,32.2839360184543,32.2839360184543,26319.8192288043,0.0,1.0
2017-05-22,50.34,50.34,50.22,50.3,4844,32.4515443124798,32.4515443124798,32.3741866383142,32.4257584210913,7514.1866178068,0.0,1.0
2017-05-23,50.27,50.34,50.16,50.21,18645,32.4064190025499,32.4515443124798,32.3355078012314,32.367740165467,28922.7930406704,0.0,1.0
2017-05-24,50.3753,50.39,50.17,50.2,14563,32.4743003616302,32.4837766767155,32.3419542740785,32.3612936926199,22590.6481657969,0.0,1.0
2017-05-25,50.2771,50.42,50.2746,50.37,20176,32.4109959982713,32.5031160952569,32.4093843800595,32.4708837310212,31297.7351777188,0.0,1.0
2017-05-26,50.26,50.38,50.26,50.38,4925,32.3999725297027,32.4773302038683,32.3999725297027,32.4773302038683,7639.83672433908,0.0,1.0
2017-05-30,50.42,50.43,50.3,50.39,5825,32.5031160952569,32.509562568104,32.4257584210913,32.4837766767155,9035.94901914215,0.0,1.0
2017-05-31,50.44,50.48,50.32,50.43,19433,32.5160090409512,32.5417949323397,32.4386513667855,32.509562568104,30145.1669165647,0.0,1.0
2017-06-01,50.41,50.42,50.27,50.34,22436,32.6020984625882,32.6085658497064,32.5115550429341,32.5568267527612,34690.9804378958,0.163545,1.0
2017-06-02,50.36,50.51,50.3514,50.51,18721,32.5697615269975,32.6667723337697,32.5641995740759,32.6667723337697,28946.7750391267,0.0,1.0
2017-06-05,50.36,50.45,50.3312,50.4,6400,32.5697615269975,32.6279680110608,32.5511354520972,32.5956310754701,9895.80472466272,0.0,1.0
2017-06-06,50.39,50.473,50.3016,50.45,4414,32.5891636883519,32.6428430014326,32.5319919862275,32.6279680110608,6825.01282104083,0.0,1.0
2017-06-07,50.4,50.46,50.2317,50.37,50467,32.5956310754701,32.634435398179,32.4867849502716,32.5762289141156,78033.0589124302,0.0,1.0
2017-06-08,50.32,50.36,50.2201,50.2201,5200,32.5438919785249,32.5697615269975,32.4792827812146,32.4792827812146,8040.34133878846,0.0,1.0
2017-06-09,50.16,50.35,50.1332,50.28,9061,32.4404137846345,32.5632941398793,32.4230811871579,32.5180224300523,14010.2947828389,0.0,1.0
2017-06-12,50.34,50.35,50.17,50.25,27435,32.5568267527612,32.5632941398793,32.4468811717527,32.4986202686978,42420.5316595503,0.0,1.0
2017-06-13,50.37,50.43,50.32,50.32,7990,32.5762289141156,32.6150332368245,32.5438919785249,32.5438919785249,12354.2937109461,0.0,1.0
2017-06-14,50.4,50.57,50.3,50.51,29401,32.5956310754701,32.7055766564786,32.5309572042886,32.6667723337697,45460.3991734076,0.0,1.0
2017-06-15,50.29,50.45,50.19,50.35,37063,32.5244898171704,32.6279680110608,32.459815945989,32.5632941398793,57307.5328922149,0.0,1.0
2017-06-16,50.45,50.46,50.28,50.46,19832,32.6279680110608,32.634435398179,32.5180224300523,32.634435398179,30664.6248905487,0.0,1.0
2017-06-19,50.3,50.41,50.21,50.38,7597,32.5309572042886,32.6020984625882,32.4727507202252,32.5826963012338,11746.6294520723,0.0,1.0
2017-06-20,50.24,50.31,50.13,50.31,12864,32.4921528815797,32.5374245914067,32.4210116232801,32.5374245914067,19890.5674965721,0.0,1.0
2017-06-21,50.11,50.26,50.03,50.26,25952,32.4080768490438,32.505087655816,32.3563377520986,32.505087655816,40127.4881585073,0.0,1.0
2017-06-22,49.96,50.95,49.95,50.95,17600,32.3110660422715,32.9513373669683,32.3045986551534,32.9513373669683,27213.4629928225,0.0,1.0
2017-06-23,50.22,50.25,50.06,50.22,31187,32.4792181073434,32.4986202686978,32.375739913453,32.4792181073434,48221.9471793838,0.0,1.0
2017-06-26,50.19,50.42,50.19,50.42,13335,32.459815945989,32.6085658497064,32.459815945989,32.6085658497064,20618.8368755277,0.0,1.0
2017-06-27,50.41,50.57,50.41,50.57,19155,32.6020984625882,32.7055766564786,32.6020984625882,32.7055766564786,29617.8342970179,0.0,1.0
2017-06-28,50.52,50.63,50.41,50.41,4599,32.6732397208879,32.7443809791875,32.6020984625882,32.6020984625882,7111.0634263631,0.0,1.0
2017-06-29,50.49,50.57,50.37,50.57,21135,32.6538375595334,32.7055766564786,32.5762289141156,32.7055766564786,32679.3488837104,0.0,1.0
2017-06-30,50.49,50.54,50.37,50.44,8280,32.6538375595334,32.6861744951242,32.5762289141156,32.6215006239427,12802.6973625324,0.0,1.0
2017-07-03,50.3,50.38,50.3,50.38,3113,32.6375966570023,32.6895053594389,32.6375966570023,32.6895053594389,4797.65411790532,0.164888,1.0
2017-07-05,50.3,50.36,50.18,50.36,2431,32.6375966570023,32.6765281838298,32.5597336033474,32.6765281838298,3746.57795073172,0.0,1.0
2017-07-06,50.24,50.32,50.0701,50.21,32052,32.5986651301749,32.6505738326115,32.4884240233752,32.5791993667612,49397.4975223582,0.0,1.0
2017-07-07,50.26,50.26,49.33,49.33,7651,32.611642305784,32.611642305784,32.0082036399587,32.0082036399587,11791.4717815913,0.0,1.0
2017-07-10,50.22,50.28,50.08,50.19,34004,32.5856879545657,32.6246194813932,32.4948477253017,32.566222191152,52405.8562882276,0.0,1.0
2017-07-11,50.16,50.33,50.06,50.06,16705,32.5467564277383,32.657062420416,32.4818705496926,32.4818705496926,25745.2014261511,0.0,1.0
2017-07-12,50.42,50.42,50.29,50.34,7969,32.7154597106572,32.7154597106572,32.6311080691977,32.6635510082206,12281.5630149655,0.0,1.0
2017-07-13,50.4899,50.5099,50.34,50.43,11029,32.7608149394112,32.7737921150203,32.6635510082206,32.7219482984618,16997.5352606417,0.0,1.0
2017-07-14,50.51,50.65,50.45,50.48,6715,32.7738570008984,32.8646972301624,32.7349254740709,32.7543912374846,10348.9390946785,0.0,1.0
2017-07-17,50.66,50.78,50.56,50.69,57251,32.8711858179669,32.9490488716218,32.8062999399212,32.8906515813807,88233.3748487625,0.0,1.0
2017-07-18,50.85,50.97,50.7856,50.82,39689,32.9944689862538,33.0723320399087,32.9526824807924,32.9750032228401,61167.3929603419,0.0,1.0
2017-07-19,50.95,50.96,50.76,50.85,25929,33.0593548642996,33.0658434521041,32.9360716960127,32.9944689862538,39960.929528804,0.0,1.0
2017-07-20,51.16,51.16,50.85,50.85,53550,33.1956152081956,33.1956152081956,32.9944689862538,32.9944689862538,82529.514299335,0.0,1.0
2017-07-21,51.02,51.04,50.9,50.98,19718,33.1047749789316,33.1177521545407,33.0269119252767,33.0788206277133,30388.7388040016,0.0,1.0
2017-07-24,51.09,51.1,50.91,51.01,29015,33.1501950935636,33.1566836813682,33.0334005130813,33.098286391127,44716.9721268946,0.0,1.0
2017-07-25,51.1,51.12,51.04,51.05,5525,33.1566836813682,33.1696608569773,33.1177521545407,33.1242407423453,8514.94988802661,0.0,1.0
2017-07-26,51.22,51.27,51.0,51.07,32477,33.234546735023,33.2669896740459,33.0917978033224,33.1372179179544,50052.4936675911,0.0,1.0
2017-07-27,51.13,51.19,51.02,51.17,15038,33.1761494447819,33.2150809716093,33.1047749789316,33.2021037960002,23176.0753694379,0.0,1.0
2017-07-28,51.36,51.36,51.02,51.02,69218,33.3253869642871,33.3253869642871,33.1047749789316,33.1047749789316,106676.525131118,0.0,1.0
2017-07-31,51.38,51.5,51.19,51.19,16112,33.3383641398962,33.4162271935511,33.2150809716093,33.2150809716093,24831.2891576262,0.0,1.0
2017-08-01,51.27,51.37,51.22,51.3,22967,33.3768148623673,33.4419149498695,33.3442648186162,33.396344888618,35279.5224725791,0.169259,1.0
2017-08-02,51.44,51.44,51.22,51.25,22794,33.487485011121,33.487485011121,33.3442648186162,33.3637948448669,35013.7778220912,0.0,1.0
2017-08-03,51.3,51.45,51.28,51.39,34633,33.396344888618,33.4939950198712,33.3833248711175,33.4549349673699,53199.6212736897,0.0,1.0
2017-08-04,51.1,51.32,51.05,51.32,8661,33.2661447136136,33.4093649061184,33.2335946698625,33.4093649061184,13304.1295830978,0.0,1.0
2017-08-07,51.28,51.32,51.11,51.24,16924,33.3833248711175,33.4093649061184,33.2726547223638,33.3572848361167,25996.8928604489,0.0,1.0
2017-08-08,51.24,51.33,51.14,51.14,96074,33.3572848361167,33.4158749148686,33.2921847486145,33.2921847486145,147578.910699289,0.0,1.0
2017-08-09,51.13,51.17,50.92,51.07,47798,33.2856747398643,33.3117147748651,33.1489645561097,33.246614687363,73422.3283469471,0.0,1.0
2017-08-10,50.63,51.0,50.61,51.0,15408,32.9601743023534,33.2010446261114,32.9471542848529,33.2010446261114,23668.1709521269,0.0,1.0
2017-08-11,50.85,50.95,50.69,50.71,16766,33.1033944948582,33.1684945823604,32.9992343548547,33.0122543723551,25754.1896536448,0.0,1.0
2017-08-14,50.93,51.05,50.85,51.05,8564,33.1554745648599,33.2335946698625,33.1033944948582,33.2335946698625,13155.1282472751,0.0,1.0
2017-08-15,50.96,50.96,50.76,50.96,13557,33.1750045911106,33.1750045911106,33.0448044161062,33.1750045911106,20824.8568015306,0.0,1.0
2017-08-16,50.99,51.01,50.84,50.96,87447,33.1945346173612,33.2075546348617,33.096884486108,33.1750045911106,134327.008388541,0.0,1.0
2017-08-17,50.79,50.92,50.7,50.88,32823,33.0643344423569,33.1489645561097,33.0057443636049,33.1229245211088,50419.2870691628,0.0,1.0
2017-08-18,50.81,50.84,50.67,50.79,7679,33.0773544598573,33.096884486108,32.9862143373542,33.0643344423569,11795.6830699236,0.0,1.0
2017-08-21,50.71,50.87,50.69,50.87,98154,33.0122543723551,33.1164145123586,32.9992343548547,33.1164145123586,150773.990890126,0.0,1.0
2017-08-22,50.87,50.98,50.8,50.83,11791,33.1164145123586,33.188024608611,33.0708444511071,33.0903744773577,18112.11083181,0.0,1.0
2017-08-23,50.98,51.0,50.88,50.96,41185,33.188024608611,33.2010446261114,33.1229245211088,33.1750045911106,63264.1238748278,0.0,1.0
2017-08-24,50.92,51.0,50.86,50.98,25283,33.1489645561097,33.2010446261114,33.1099045036084,33.188024608611,38837.121377377,0.0,1.0
2017-08-25,51.05,51.16,50.94,51.1,89320,33.2335946698625,33.3052047661149,33.1619845736101,33.2661447136136,137204.116656541,0.0,1.0
2017-08-28,51.16,51.2,51.11,51.11,4730,33.3052047661149,33.3312448011158,33.2726547223638,33.2726547223638,7265.7352416641,0.0,1.0
2017-08-29,51.28,51.3,51.18,51.25,33369,33.3833248711175,33.396344888618,33.3182247836154,33.3637948448669,51257.9956192578,0.0,1.0
2017-08-30,51.25,51.28,51.12,51.23,6668,33.3637948448669,33.3833248711175,33.2791647311141,33.3507748273665,10242.6897656271,0.0,1.0
2017-08-31,51.38,51.38,51.26,51.28,13282,33.4484249586197,33.4484249586197,33.3703048536171,33.3833248711175,20402.4303339921,0.0,1.0
2017-09-01,51.13,51.255,50.9908,51.16,52147,33.3921127319295,33.4737480554478,33.3012036356595,33.4117052095739,79847.4816914028,0.163499,1.0
2017-09-05,51.19,51.19,51.05,51.11,34236,33.4312976872183,33.4312976872183,33.3398661248777,33.3790510801665,52422.160108671,0.0,1.0
2017-09-06,51.24,51.28,51.13,51.25,20425,33.4639518166256,33.4900751201514,33.3921127319295,33.470482642507,31274.758155731,0.0,1.0
2017-09-07,51.34,51.38,51.23,51.38,25137,33.5292600754402,33.5553833789661,33.4574209907441,33.5553833789661,38489.7721302625,0.0,1.0
2017-09-08,51.28,51.33,51.19,51.33,21498,33.4900751201514,33.5227292495588,33.4312976872183,33.5227292495588,32917.7356588448,0.0,1.0
2017-09-11,51.3,51.3,51.2,51.26,11265,33.5031367719144,33.5031367719144,33.4378285130997,33.4770134683885,17248.9669828303,0.0,1.0
2017-09-12,51.34,51.42,51.21,51.25,16370,33.5292600754402,33.5815066824919,33.4443593389812,33.470482642507,25065.742521876,0.0,1.0
2017-09-13,51.28,51.29,51.1,51.24,34345,33.4900751201514,33.4966059460329,33.3725202542851,33.4639518166256,52589.060898829,0.0,1.0
2017-09-14,51.22,51.25,51.11,51.11,9973,33.4508901648626,33.470482642507,33.3790510801665,33.3790510801665,15270.6566994911,0.0,1.0
2017-09-15,51.27,51.32,51.24,51.28,7850,33.48354429427,33.5161984236773,33.4639518166256,33.4900751201514,12019.9192911867,0.0,1.0
2017-09-18,51.29,51.37,51.21,51.27,7381,33.4966059460329,33.5488525530846,33.4443593389812,33.48354429427,11301.7865335349,0.0,1.0
2017-09-19,51.41,51.42,51.33,51.42,20784,33.5749758566105,33.5815066824919,33.5227292495588,33.5815066824919,31824.4589233152,0.0,1.0
2017-09-20,51.13,51.46,51.09,51.46,28839,33.3921127319295,33.6076299860178,33.3659894284036,33.6076299860178,44158.2741959914,0.0,1.0
2017-09-21,51.36,51.39,51.29,51.35,12338,33.5423217272032,33.5619142048475,33.4966059460329,33.5357909013217,18891.9444859441,0.0,1.0
2017-09-22,51.38,51.4,51.27,51.33,21833,33.5553833789661,33.568445030729,33.48354429427,33.5227292495588,33430.6876285961,0.0,1.0
2017-09-25,51.33,51.35,51.22,51.34,10143,33.5227292495588,33.5357909013217,33.4508901648626,33.5292600754402,15530.960684141,0.0,1.0
2017-09-26,51.21,51.35,51.21,51.33,8161,33.4443593389812,33.5357909013217,33.4443593389812,33.5227292495588,12496.122463105,0.0,1.0
2017-09-27,51.19,51.22,51.04,51.15,9853,33.4312976872183,33.4508901648626,33.3333352989963,33.4051743836924,15086.9127103264,0.0,1.0
2017-09-28,51.16,51.25,51.16,51.2,3661,33.4117052095739,33.470482642507,33.4117052095739,33.4378285130997,5605.72286943114,0.0,1.0
2017-09-29,51.42,51.43,51.25,51.38,41979,33.5815066824919,33.5880375083734,33.470482642507,33.5553833789661,64278.2410095194,0.0,1.0
2017-10-02,51.19,51.19,51.0501,51.11,16333,33.5396277615271,33.5396277615271,33.4479654461561,33.4872118556681,24928.3109503995,0.165875,1.0
2017-10-03,51.2,51.2,51.07,51.12,18306,33.5461797497594,33.5461797497594,33.4610039027386,33.4937638439004,27939.6106200952,0.0,1.0
2017-10-04,50.91,51.2,50.84,51.2,142322,33.3561720910206,33.5461797497594,33.3103081733939,33.5461797497594,217219.559853227,0.0,1.0
2017-10-05,50.99,51.15,50.99,51.1,17092,33.4085879968796,33.5134198085975,33.4085879968796,33.4806598674357,26086.7379394005,0.0,1.0
2017-10-06,51.07,51.08,50.92,51.03,6255,33.4610039027386,33.4675558909709,33.3627240792529,33.4347959498091,9546.72044295286,0.0,1.0
2017-10-09,50.98,51.12,50.98,51.03,7353,33.4020360086472,33.4937638439004,33.4020360086472,33.4347959498091,11222.5476286223,0.0,1.0
2017-10-10,51.08,51.17,51.07,51.17,13981,33.4675558909709,33.5265237850623,33.4610039027386,33.5265237850623,21338.5609133372,0.0,1.0
2017-10-11,51.18,51.31,51.14,51.26,25440,33.5330757732947,33.6182516203155,33.5068678203652,33.5854916791537,38827.908564144,0.0,1.0
2017-10-12,51.02,51.26,51.02,51.18,68897,33.4282439615767,33.5854916791537,33.4282439615767,33.5330757732947,105154.340265088,0.0,1.0
2017-10-13,51.09,51.28,51.09,51.28,14316,33.4741078792033,33.5985956556184,33.4741078792033,33.5985956556184,21849.8560929358,0.0,1.0
2017-10-16,51.03,51.19,51.03,51.17,16023,33.4347959498091,33.5396277615271,33.4347959498091,33.5265237850623,24455.1721274874,0.0,1.0
2017-10-17,51.22,51.22,51.07,51.15,8682,33.5592837262242,33.5592837262242,33.4610039027386,33.5134198085975,13250.9395500746,0.0,1.0
2017-10-18,51.15,51.29,51.14,51.26,39355,33.5134198085975,33.6051476438508,33.5068678203652,33.5854916791537,60065.7366958291,0.0,1.0
2017-10-19,51.51,51.51,51.29,51.33,55911,33.749291384963,33.749291384963,33.6051476438508,33.6313555967803,85334.4023478719,0.0,1.0
2017-10-20,51.22,51.35,51.22,51.34,16408,33.5592837262242,33.6444595732451,33.5592837262242,33.6379075850127,25042.7800204589,0.0,1.0
2017-10-23,51.45,51.45,51.26,51.35,46335,33.7099794555688,33.7099794555688,33.5854916791537,33.6444595732451,70718.9914826893,0.0,1.0
2017-10-24,51.34,51.37,51.32,51.36,9317,33.6379075850127,33.6575635497098,33.6248036085479,33.6510115614774,14220.1110099108,0.0,1.0
2017-10-25,51.24,51.33,51.18,51.32,16094,33.5723877026889,33.6313555967803,33.5330757732947,33.6248036085479,24563.536180477,0.0,1.0
2017-10-26,51.21,51.33,51.15,51.33,114238,33.5527317379918,33.6313555967803,33.5134198085975,33.6313555967803,174356.235005923,0.0,1.0
2017-10-27,51.12,51.34,51.05,51.08,30998,33.4937638439004,33.6379075850127,33.4478999262738,33.4675558909709,47310.8297826784,0.0,1.0
2017-10-30,51.1,51.18,51.05,51.08,11745,33.4806598674357,33.5330757732947,33.4478999262738,33.4675558909709,17925.8563713,0.0,1.0
2017-10-31,51.21,51.21,51.11,51.19,21328,33.5527317379918,33.5527317379918,33.4872118556681,33.5396277615271,32551.9510163547,0.0,1.0
2017-11-01,50.91,51.1,50.88,50.98,22771,33.4674065056392,33.5923094173672,33.4476849932611,33.5134233678548,34638.8241886823,0.169772,1.0
2017-11-02,51.04,51.09,50.94,50.94,20483,33.552866392611,33.5857355799078,33.4871280180173,33.4871280180173,31158.3608913434,0.0,1.0
2017-11-03,51.07,51.07,50.94,51.05,15341,33.5725879049891,33.5725879049891,33.4871280180173,33.5594402300704,23336.4455613972,0.0,1.0
2017-11-06,50.87,51.07,50.84,50.95,35031,33.4411111558018,33.5725879049891,33.4213896434237,33.4937018554767,53288.5095144582,0.0,1.0
2017-11-07,51.0,51.0,50.9,50.95,21171,33.5265710427735,33.5265710427735,33.4608326681799,33.4937018554767,32204.9337709628,0.0,1.0
2017-11-08,50.76,50.87,50.75,50.83,14218,33.3687989437487,33.4411111558018,33.3622251062894,33.4148158059643,21628.1587244603,0.0,1.0
2017-11-09,50.67,50.68,50.49,50.52,11725,33.3096344066144,33.3162082440738,33.1913053323458,33.2110268447239,17835.853217351,0.0,1.0
2017-11-10,50.61,50.61,50.53,50.55,5886,33.2701913818582,33.2701913818582,33.2176006821833,33.230748357102,8953.67437418577,0.0,1.0
2017-11-13,50.63,50.64,50.53,50.57,28906,33.2833390567769,33.2899128942363,33.2176006821833,33.2438960320207,43971.2727591257,0.0,1.0
2017-11-14,50.72,50.74,50.31,50.57,38021,33.3425035939113,33.35565126883,33.0729762580772,33.2438960320207,57836.8422325716,0.0,1.0
2017-11-15,50.37,50.44,50.35,50.4,8060,33.1124192828334,33.158436145049,33.0992716079147,33.1321407952115,12260.7229792622,0.0,1.0
2017-11-16,50.7,50.78,50.64,50.67,18574,33.3293559189925,33.3819466186675,33.2899128942363,33.3096344066144,28254.4253867018,0.0,1.0
2017-11-17,50.77,50.85,50.77,50.82,20554,33.3753727812081,33.427963480883,33.3753727812081,33.4082419685049,31266.3647786297,0.0,1.0
2017-11-20,50.88,50.89,50.77,50.85,32910,33.4476849932611,33.4542588307205,33.3753727812081,33.427963480883,50062.0835294689,0.0,1.0
2017-11-21,50.82,50.85,50.72,50.78,10486,33.4082419685049,33.427963480883,33.3425035939113,33.3819466186675,15951.1093251295,0.0,1.0
2017-11-22,50.96,51.0,50.85,50.92,6542,33.5002756929361,33.5265710427735,33.427963480883,33.4739803430986,9951.56944545077,0.0,1.0
2017-11-24,51.17,51.22,51.16,51.19,7322,33.6383262795828,33.6711954668796,33.6317524421234,33.6514739545015,11138.0910240891,0.0,1.0
2017-11-27,51.13,51.17,51.07,51.12,36431,33.6120309297453,33.6383262795828,33.5725879049891,33.6054570922859,55418.1636299629,0.0,1.0
2017-11-28,51.06,51.13,51.06,51.08,13098,33.5660140675297,33.6120309297453,33.5660140675297,33.5791617424485,19924.4354320566,0.0,1.0
2017-11-29,51.07,51.08,51.03,51.08,27632,33.5725879049891,33.5791617424485,33.5462925551516,33.5791617424485,42033.2875140165,0.0,1.0
2017-11-30,51.05,51.18,51.02,51.07,27589,33.5594402300704,33.6449001170421,33.5397187176923,33.5725879049891,41967.8767090402,0.0,1.0
2017-12-01,51.0,51.01,50.81,50.9,82408,33.6430232864475,33.6496199576801,33.5176865330274,33.5770565741211,124923.612370266,0.177145,1.0
2017-12-04,50.86,50.96,50.77,50.96,16248,33.5506698891906,33.616636601517,33.4912998480969,33.616636601517,24630.6044776245,0.0,1.0
2017-12-05,50.85,50.92,50.79,50.85,21580,33.544073217958,33.5902499165864,33.5044931905621,33.544073217958,32713.4690193954,0.0,1.0
2017-12-06,50.69,50.83,50.66,50.83,25296,33.4385264782358,33.5308798754927,33.4187364645379,33.5308798754927,38346.6131749132,0.0,1.0
2017-12-07,50.8,50.84,50.65,50.77,41588,33.5110898617948,33.5374765467253,33.4121397933052,33.4912998480969,63043.9179600842,0.0,1.0
2017-12-08,50.61,50.8,50.6,50.8,50548,33.3857531083747,33.5110898617948,33.379156437142,33.5110898617948,76626.5260422799,0.0,1.0
2017-12-11,50.82,50.83,50.7,50.82,30003,33.52428320426,33.5308798754927,33.4451231494684,33.52428320426,45482.0301663078,0.0,1.0
2017-12-12,50.8,50.83,50.74,50.77,8195,33.5110898617948,33.5308798754927,33.4715098343989,33.4912998480969,12422.932280535,0.0,1.0
2017-12-13,50.84,50.86,50.7,50.79,28617,33.5374765467253,33.5506698891906,33.4451231494684,33.5044931905621,43380.9704785931,0.0,1.0
2017-12-14,50.69,50.86,50.68,50.81,7144,33.4385264782358,33.5506698891906,33.4319298070031,33.5176865330274,10829.7044798221,0.0,1.0
2017-12-15,50.75,50.77,50.64,50.76,14708,33.4781065056316,33.4912998480969,33.4055431220726,33.4847031768642,22296.0937134971,0.0,1.0
2017-12-18,50.72,50.86,50.72,50.86,86254,33.4583164919337,33.5506698891906,33.4583164919337,33.5506698891906,130753.825616262,0.0,1.0
2017-12-19,50.81,50.81,50.65,50.77,38184,33.5176865330274,33.5176865330274,33.4121397933052,33.4912998480969,57883.7396217144,0.0,1.0
2017-12-20,50.81,50.82,50.7,50.73,6354,33.5176865330274,33.52428320426,33.4451231494684,33.4649131631663,9632.13077614637,0.0,1.0
2017-12-21,50.39,50.42,50.24,50.33,105199,33.58224155771,33.6022349541524,33.4822745754981,33.5422547648252,157850.61878286,0.51786,1.0
2017-12-22,50.27,50.35,50.24,50.3,13834,33.5022679719405,33.5555836957868,33.4822745754981,33.5222613683829,20757.8537841813,0.0,1.0
2017-12-26,50.46,50.46,50.33,50.4,9010,33.6288928160755,33.6288928160755,33.5422547648252,33.5889060231908,13519.463827922,0.0,1.0
2017-12-27,50.38,50.49,50.38,50.48,32264,33.5755770922292,33.6488862125179,33.5755770922292,33.6422217470371,48411.9845664901,0.0,1.0
2017-12-28,50.53,50.53,50.45,50.46,5449,33.6755440744411,33.6755440744411,33.6222283505947,33.6288928160755,8176.1996002605,0.0,1.0
2017-12-29,50.45,50.68,50.45,50.56,27147,33.6222283505947,33.775511056653,33.6222283505947,33.6955374708835,40733.9494491232,0.0,1.0
2018-01-02,50.68,50.8,50.6,50.67,96621,33.775511056653,33.8554846424225,33.7221953328066,33.7688465911722,144979.368980871,0.0,1.0
2018-01-03,50.93,50.93,50.76,50.81,19774,33.9421226936727,33.9421226936727,33.8288267804993,33.8621491079032,29670.7966407692,0.0,1.0
2018-01-04,50.93,51.05,50.91,50.97,74001,33.9421226936727,34.0220962794422,33.9287937627112,33.9687805555959,111038.162345179,0.0,1.0
2018-01-05,51.04,51.13,51.01,51.06,25747,34.0154318139615,34.0754120032886,33.9954384175191,34.028760744923,38633.2558465603,0.0,1.0
2018-01-08,51.15,51.16,50.93,50.99,61010,34.0887409342502,34.095405399731,33.9421226936727,33.9821094865575,91545.226208826,0.0,1.0
2018-01-09,50.93,50.96,50.82,50.86,73276,33.9421226936727,33.9621160901151,33.868813573384,33.8954714353072,109950.303158137,0.0,1.0
2018-01-10,50.86,50.86,50.71,50.83,23670,33.8954714353072,33.8954714353072,33.7955044530953,33.8754780388648,35516.7268376154,0.0,1.0
2018-01-11,51.02,51.02,50.81,50.89,24145,34.0021028829999,34.0021028829999,33.8621491079032,33.9154648317496,36229.4621670563,0.0,1.0
2018-01-12,51.31,51.31,50.97,51.02,59633,34.1953723819428,34.1953723819428,33.9687805555959,34.0021028829999,89479.0440011626,0.0,1.0
2018-01-16,51.16,51.19,51.1,51.14,20125,34.095405399731,34.1153987961733,34.0554186068462,34.0820764687694,30197.4705368402,0.0,1.0
2018-01-17,51.2,51.26,51.05,51.09,19648,34.1220632616541,34.1620500545389,34.0220962794422,34.0487541413654,29481.7342165385,0.0,1.0
2018-01-18,51.01,51.16,51.0,51.14,9851,33.9954384175191,34.095405399731,33.9887739520383,34.0820764687694,14781.3804848901,0.0,1.0
2018-01-19,51.23,51.23,51.01,51.12,59754,34.1420566580965,34.1420566580965,33.9954384175191,34.0687475378078,89660.6039482411,0.0,1.0
2018-01-22,51.16,51.32,51.13,51.24,17111,34.095405399731,34.2020368474236,34.0754120032886,34.1487211235773,25674.9773096086,0.0,1.0
2018-01-23,51.35,51.35,51.13,51.31,65984,34.222030243866,34.222030243866,34.0754120032886,34.1953723819428,99008.6904796456,0.0,1.0
2018-01-24,51.5,51.51,51.34,51.35,14984,34.3219972260779,34.3286616915587,34.2153657783852,34.222030243866,22483.4235291436,0.0,1.0
2018-01-25,51.53,51.63,51.35,51.52,22373,34.3419906225203,34.4086352773282,34.222030243866,34.3353261570395,33570.5842643839,0.0,1.0
2018-01-26,51.59,51.59,51.41,51.53,14481,34.381977415405,34.381977415405,34.2620170367507,34.3419906225203,21728.6743276514,0.0,1.0
2018-01-29,51.42,51.45,51.29,51.43,15397,34.2686815022315,34.2886748986739,34.1820434509813,34.2753459677123,23103.1281418996,0.0,1.0
2018-01-30,51.29,51.37,51.14,51.37,23199,34.1820434509813,34.2353591748276,34.0820764687694,34.2353591748276,34809.993489896,0.0,1.0
2018-01-31,51.32,51.39,51.25,51.39,17047,34.2020368474236,34.2486881057892,34.1553855890581,34.2486881057892,25578.9456020629,0.0,1.0
2018-02-01,51.24,51.24,51.02,51.17,65876,34.2653392727929,34.2653392727929,34.1182203297794,34.2185287000159,98510.2237899094,0.174985,1.0
2018-02-02,50.85,50.96,50.71,50.93,18170,34.004537510178,34.0780969816848,33.9109163646239,34.0580353076375,27171.2120690791,0.0,1.0
2018-02-05,50.47,50.87,50.46,50.76,13054,33.7504229722455,34.0179119595429,33.7437357475631,33.9443524880361,19520.8036516102,0.0,1.0
2018-02-06,50.73,50.73,50.25,50.31,15254,33.9242908139888,33.9242908139888,33.6033040292319,33.6434273773265,22810.6587177618,0.0,1.0
2018-02-07,50.46,50.75,50.45,50.74,14442,33.7437357475631,33.9376652633537,33.7370485228806,33.9309780386712,21596.4031206186,0.0,1.0
2018-02-08,50.23,50.49,50.21,50.49,15011,33.5899295798671,33.7637974216104,33.5765551305022,33.7637974216104,22447.2792718187,0.0,1.0
2018-02-09,49.64,50.12,49.51,50.12,98106,33.1953833236035,33.5163701083603,33.1084494027318,33.5163701083603,146706.60050903,0.0,1.0
2018-02-12,50.11,50.12,49.86,49.86,8858,33.5096828836779,33.5163701083603,33.342502266617,33.342502266617,13246.1528072593,0.0,1.0
2018-02-13,50.13,50.13,49.89,49.89,15327,33.5230573330427,33.5230573330427,33.3625639406643,33.3625639406643,22919.8220904114,0.0,1.0
2018-02-14,50.02,50.25,49.77,49.8,36618,33.449497861536,33.6033040292319,33.2823172444751,33.3023789185224,54758.1421874263,0.0,1.0
2018-02-15,50.39,50.5,50.25,50.26,11271,33.696925174786,33.7704846462928,33.6033040292319,33.6099912539144,16854.5256593611,0.0,1.0
2018-02-16,50.57,50.67,50.54,50.55,13902,33.8172952190698,33.8841674658942,33.7972335450225,33.803920769705,20788.8932407451,0.0,1.0
2018-02-20,50.4,50.57,50.3,50.52,31429,33.7036123994685,33.8172952190698,33.6367401526441,33.7838590956577,46998.5703973079,0.0,1.0
2018-02-21,50.32,50.61,50.25,50.35,13731,33.650114602009,33.8440441177996,33.6033040292319,33.6701762760563,20533.1817787851,0.0,1.0
2018-02-22,50.33,50.4699,50.26,50.3001,14242,33.6568018266914,33.7503560999987,33.6099912539144,33.6368070248909,21297.3253873321,0.0,1.0
2018-02-23,50.36,50.51,50.18,50.18,10353,33.6768635007387,33.7771718709752,33.5564934564549,33.5564934564549,15481.758863576,0.0,1.0
2018-02-26,50.47,50.58,50.43,50.52,11283,33.7504229722455,33.8239824437523,33.7236740735158,33.7838590956577,16872.4703233582,0.0,1.0
2018-02-27,50.41,50.55,50.33,50.55,11741,33.7102996241509,33.803920769705,33.6568018266914,33.803920769705,17557.3583325843,0.0,1.0
2018-02-28,50.34,50.52,50.25,50.44,18683,33.6634890513739,33.7838590956577,33.6033040292319,33.7303612981982,27938.3464549589,0.0,1.0
2018-03-01,50.18,50.18,49.95,50.01,10397,33.6787118496409,33.6787118496409,33.5243454940129,33.5646149780897,15491.134646991,0.182764,1.0
2018-03-02,50.26,50.26,49.98,49.98,6112,33.7324044950768,33.7324044950768,33.5444802360513,33.5444802360513,9106.6475870356,0.0,1.0
2018-03-05,50.34,50.34,50.0,50.0,22726,33.7860971405127,33.7860971405127,33.5579033974103,33.5579033974103,33860.8758283656,0.0,1.0
2018-03-06,50.36,50.36,49.98,50.23,16539,33.7995203018716,33.7995203018716,33.5444802360513,33.7122697530383,24642.4810932562,0.0,1.0
2018-03-07,50.45,50.46,49.8,50.17,21584,33.859924527987,33.8666361086664,33.4236717838206,33.6720002689615,32159.3392536937,0.0,1.0
2018-03-08,50.26,50.33,50.16,50.33,7897,33.7324044950768,33.7793855598332,33.665288688282,33.7793855598332,11766.2297111944,0.0,1.0
2018-03-09,50.47,50.47,50.22,50.27,15756,33.8733476893459,33.8733476893459,33.7055581723589,33.7391160757563,23475.8408673647,0.0,1.0
2018-03-12,50.4,50.43,50.21,50.3,11820,33.8263666245895,33.846501366628,33.6988465916794,33.7592508177947,17611.3505364465,0.0,1.0
2018-03-13,50.32,50.39,50.21,50.33,19424,33.7726739791537,33.8196550439101,33.6988465916794,33.7793855598332,28941.0213891655,0.0,1.0
2018-03-14,50.1,50.22,49.99,50.18,73158,33.6250192042051,33.7055581723589,33.5511918167308,33.6787118496409,109002.638117204,0.0,1.0
2018-03-15,50.34,50.34,50.05,50.16,32945,33.7860971405127,33.7860971405127,33.5914613008077,33.665288688282,49086.7972439279,0.0,1.0
2018-03-16,50.14,50.16,49.94,50.1,9045,33.651865526923,33.665288688282,33.5176339133334,33.6250192042051,13476.7060577122,0.0,1.0
2018-03-19,50.16,50.16,49.98,50.14,7389,33.665288688282,33.665288688282,33.5444802360513,33.651865526923,11009.3290282405,0.0,1.0
2018-03-20,50.18,50.18,49.93,49.95,7856,33.6787118496409,33.6787118496409,33.5109223326539,33.5243454940129,11705.1412702473,0.0,1.0
2018-03-21,50.075,50.14,49.95,50.07,24875,33.6082402525064,33.651865526923,33.5243454940129,33.6048844621666,37062.8041111765,0.0,1.0
2018-03-22,49.74,50.05,49.74,49.85,11583,33.3834022997437,33.5914613008077,33.3834022997437,33.457229687218,17258.229548533,0.0,1.0
2018-03-23,49.83,50.04,49.64,49.84,13332,33.4438065258591,33.5847497201282,33.3162864929489,33.4505181065386,19864.1730416162,0.0,1.0
2018-03-26,50.04,50.18,49.94,50.16,8163,33.5847497201282,33.6787118496409,33.5176339133334,33.665288688282,12162.5595963632,0.0,1.0
2018-03-27,49.92,50.22,49.85,49.97,17828,33.5042107519744,33.7055581723589,33.457229687218,33.5377686553718,26563.0420781529,0.0,1.0
2018-03-28,49.69,50.04,49.67,49.94,47489,33.3498443963463,33.5847497201282,33.3364212349874,33.5176339133334,70756.8041984185,0.0,1.0
2018-03-29,50.14,50.14,49.93,50.14,10494,33.651865526923,33.651865526923,33.5109223326539,33.651865526923,15635.6609584999,0.0,1.0
2018-04-02,49.66,49.95,49.59,49.95,59801,33.4543920309067,33.6497559795367,33.4072352157202,33.6497559795367,88769.1415003578,0.185772,1.0
2018-04-03,49.81,49.81,49.69,49.69,10894,33.5554423491636,33.5554423491636,33.4746020945581,33.4746020945581,16171.1514440377,0.0,1.0
2018-04-04,49.83,49.98,49.64,49.77,233045,33.5689157249312,33.6699660431881,33.4409186551392,33.5284955976284,345934.091084612,0.0,1.0
2018-04-05,49.84,50.01,49.84,49.96,21399,33.575652412815,33.6901761068394,33.575652412815,33.6564926674205,31764.8677942869,0.0,1.0
2018-04-06,49.99,50.02,49.77,49.96,48674,33.6767027310719,33.6969127947232,33.5284955976284,33.6564926674205,72252.1227636395,0.0,1.0
2018-04-09,50.27,50.42,50.01,50.01,82769,33.865329991818,33.9663803100749,33.6901761068394,33.6901761068394,122863.046986557,0.0,1.0
2018-04-10,50.41,50.46,50.15,50.18,27299,33.9596436221911,33.99332706161,33.7844897372125,33.8046998008639,40522.8807849077,0.0,1.0
2018-04-11,50.41,50.5,50.27,50.27,10628,33.9596436221911,34.0202738131452,33.865329991818,33.865329991818,15776.298654969,0.0,1.0
2018-04-12,50.43,50.59,50.39,50.47,25905,33.9731169979587,34.0809040040993,33.9461702464235,34.0000637494938,38453.6146647508,0.0,1.0
2018-04-13,50.38,50.64,50.37,50.42,28569,33.9394335585397,34.1145874435183,33.9326968706559,33.9663803100749,42408.0801913634,0.0,1.0
2018-04-16,50.54,50.69,50.54,50.63,12908,34.0472205646804,34.1482708829372,34.0472205646804,34.1078507556345,19160.7511327004,0.0,1.0
2018-04-17,50.78,50.83,50.65,50.75,10903,34.2089010738914,34.2425845133103,34.1213241314021,34.18869101024,16184.5111248708,0.0,1.0
2018-04-18,50.59,50.79,50.59,50.77,9690,34.0809040040993,34.2156377617751,34.0809040040993,34.2021643860076,14383.9230303585,0.0,1.0
2018-04-19,50.65,50.66,50.5,50.55,12265,34.1213241314021,34.1280608192859,34.0202738131452,34.0539572525642,18206.2761576209,0.0,1.0
2018-04-20,50.28,50.45,50.28,50.42,9686,33.8720666797018,33.9865903737262,33.8720666797018,33.9663803100749,14377.9853944326,0.0,1.0
2018-04-23,50.11,50.3,50.11,50.3,11147,33.7575429856773,33.8855400554694,33.7575429856773,33.8855400554694,16546.7069163474,0.0,1.0
2018-04-24,50.25,50.26,50.04,50.2,22862,33.8518566160504,33.8585933039342,33.7103861704908,33.8181731766315,33936.5581341646,0.0,1.0
2018-04-25,49.96,50.1,49.91,50.04,20770,33.6564926674205,33.7508062977936,33.6228092280015,33.7103861704908,30831.1745449479,0.0,1.0
2018-04-26,50.16,50.16,49.99,50.14,14415,33.7912264250963,33.7912264250963,33.6767027310719,33.7777530493287,21397.7554677624,0.0,1.0
2018-04-27,49.99,50.08,49.97,50.01,9387,33.6767027310719,33.737332922026,33.6632293553043,33.6901761068394,13934.1471089757,0.0,1.0
2018-04-30,49.9,50.06,49.9,50.03,16727,33.6160725401177,33.7238595462584,33.6160725401177,33.703649482607,24829.7090329005,0.0,1.0
2018-05-01,49.67,49.82,49.63,49.73,14960,33.5877845140249,33.6892173241136,33.5607357646679,33.6283576380604,22123.0191497069,0.188009,1.0
2018-05-02,49.56,49.73,49.48,49.64,26300,33.5134004532932,33.6283576380604,33.4593029545793,33.5674979520072,38892.7408848456,0.0,1.0
2018-05-03,49.65,49.65,49.48,49.63,38378,33.5742601393464,33.5742601393464,33.4593029545793,33.5607357646679,56753.8254630648,0.0,1.0
2018-05-04,49.53,49.56,49.5,49.5,15568,33.4931138912755,33.5134004532932,33.4728273292578,33.4728273292578,23022.1365055238,0.0,1.0
2018-05-07,49.58,49.6,49.48,49.59,15896,33.5269248279717,33.5404492026502,33.4593029545793,33.533687015311,23507.186658004,0.0,1.0
2018-05-08,49.5,49.55,49.45,49.55,18878,33.4728273292578,33.506638265954,33.4390163925615,33.506638265954,27917.0023735405,0.0,1.0
2018-05-09,49.48,49.56,49.48,49.54,6504,33.4593029545793,33.5134004532932,33.4593029545793,33.4998760786147,9618.18960893671,0.0,1.0
2018-05-10,49.71,49.76,49.61,49.71,15359,33.6148332633819,33.6486442000781,33.5472113899894,33.6148332633819,22713.0649144617,0.0,1.0
2018-05-11,49.62,49.76,49.6,49.76,13635,33.5539735773287,33.6486442000781,33.5404492026502,33.6486442000781,20163.5939910597,0.0,1.0
2018-05-14,49.62,49.79,49.61,49.7,18907,33.5539735773287,33.6689307620958,33.5472113899894,33.6080710760426,27959.8879053147,0.0,1.0
2018-05-15,49.56,49.58,49.42,49.53,17847,33.5134004532932,33.5269248279717,33.4187298305438,33.4931138912755,26392.3477783969,0.0,1.0
2018-05-16,49.3,49.48,49.3,49.45,48755,33.3375835824729,33.4593029545793,33.3375835824729,33.4390163925615,72099.4517810131,0.0,1.0
2018-05-17,49.28,49.45,49.26,49.35,22363,33.3240592077944,33.4390163925615,33.3105348331159,33.3713945191691,33070.6602436427,0.0,1.0
2018-05-18,49.17,49.35,49.17,49.3,34727,33.2496751470627,33.3713945191691,33.2496751470627,33.3375835824729,51354.6848938416,0.0,1.0
2018-05-21,49.38,49.39,49.19,49.26,23584,33.3916810811868,33.3984432685261,33.2631995217412,33.3105348331159,34876.2890124791,0.0,1.0
2018-05-22,49.34,49.37,49.19,49.35,78934,33.3646323318299,33.3849188938476,33.2631995217412,33.3713945191691,116728.502243513,0.0,1.0
2018-05-23,49.29,49.29,49.09,49.21,57261,33.3308213951336,33.3308213951336,33.1955776483488,33.2767238964197,84678.2218938078,0.0,1.0
2018-05-24,49.25,49.33,49.1756,49.19,23494,33.3037726457767,33.3578701444906,33.2534619719727,33.2631995217412,34743.195982835,0.0,1.0
2018-05-25,49.12,49.17,49.05,49.17,33633,33.2158642103665,33.2496751470627,33.1685288989918,33.2496751470627,49736.8651779472,0.0,1.0
2018-05-29,48.81,48.92,48.7,48.91,37685,33.0062364028499,33.0806204635816,32.9318523421182,33.0738582762424,55729.0091348064,0.0,1.0
2018-05-30,49.04,49.05,48.88,49.0,19498,33.1617667116525,33.1685288989918,33.0535717142246,33.1347179622956,28833.8654666434,0.0,1.0
2018-05-31,48.94,49.11,48.92,49.11,18233,33.0941448382601,33.2091020230272,33.0806204635816,33.2091020230272,26963.1689944255,0.0,1.0
2018-06-01,48.87,49.01,48.84,48.93,109156,33.1779959612667,33.2730423994615,33.1576288673679,33.2187301490645,160782.879298305,0.194,1.0
2018-06-04,49.08,49.08,48.94,48.97,46164,33.3205656185588,33.3205656185588,33.2255191803641,33.245886274263,67997.918941029,0.0,1.0
2018-06-05,49.14,49.15,48.96,48.96,33862,33.3612998063566,33.3680888376562,33.2390972429633,33.2390972429633,49877.513455964,0.0,1.0
2018-06-06,49.23,49.23,49.08,49.08,42667,33.4224010880532,33.4224010880532,33.3205656185588,33.3205656185588,62846.9631630033,0.0,1.0
2018-06-07,49.31,49.35,49.24,49.32,43696,33.4767133384502,33.5038694636487,33.4291901193528,33.4835023697498,64362.6433161598,0.0,1.0
2018-06-08,49.16,49.27,49.16,49.21,41858,33.3748778689558,33.4495572132517,33.3748778689558,33.408823025454,61655.3351319988,0.0,1.0
2018-06-11,49.33,49.35,49.25,49.25,20969,33.4902914010495,33.5038694636487,33.4359791506525,33.4359791506525,30886.5861336633,0.0,1.0
2018-06-12,49.26,49.4,49.24,49.4,13370,33.4427681819521,33.5378146201468,33.4291901193528,33.5378146201468,19693.5312416939,0.0,1.0
2018-06-13,49.42,49.47,49.26,49.44,9284,33.5513926827461,33.5853378392442,33.4427681819521,33.5649707453453,13674.9995548157,0.0,1.0
2018-06-14,49.24,49.43,49.24,49.43,26799,33.4291901193528,33.5581817140457,33.4291901193528,33.5581817140457,39473.9673706922,0.0,1.0
2018-06-15,49.35,49.36,49.22,49.36,12826,33.5038694636487,33.5106584949483,33.4156120567536,33.5106584949483,18892.2387214634,0.0,1.0
2018-06-18,49.28,49.33,49.21,49.21,4655,33.4563462445513,33.4902914010495,33.408823025454,33.408823025454,6856.64831189867,0.0,1.0
2018-06-19,49.27,49.27,49.09,49.09,8180,33.4495572132517,33.4495572132517,33.3273546498585,33.3273546498585,12048.8470872892,0.0,1.0
2018-06-20,49.28,49.31,49.17,49.3,6021,33.4563462445513,33.4767133384502,33.3816669002555,33.4699243071506,8868.71739762446,0.0,1.0
2018-06-21,49.24,49.28,49.15,49.28,9840,33.4291901193528,33.4563462445513,33.3680888376562,33.4563462445513,14493.9676453454,0.0,1.0
2018-06-22,49.36,49.38,49.25,49.38,9604,33.5106584949483,33.5242365575476,33.4359791506525,33.5242365575476,14146.3480961278,0.0,1.0
2018-06-25,49.12,49.26,49.07,49.26,15244,33.3477217437573,33.4427681819521,33.3137765872592,33.4427681819521,22453.8661367526,0.0,1.0
2018-06-26,49.08,49.2,49.08,49.2,13924,33.3205656185588,33.4020339941543,33.3205656185588,33.4020339941543,20509.5534038404,0.0,1.0
2018-06-27,48.98,49.16,48.92,48.98,23055,33.2526753055626,33.3748778689558,33.2119411177649,33.2526753055626,33959.1894373413,0.0,1.0
2018-06-28,48.86,48.96,48.84,48.91,20718,33.1712069299671,33.2390972429633,33.1576288673679,33.2051520864652,30516.8721215717,0.0,1.0
2018-06-29,49.0,49.14,49.0,49.07,11245,33.2662533681618,33.3612998063566,33.2662533681618,33.3137765872592,16563.4823345436,0.0,1.0
2018-07-02,48.76,48.76,48.61,48.61,132935,33.2386444145757,33.2386444145757,33.1363926372544,33.1363926372544,195011.280218082,0.199333,1.0
2018-07-03,48.67,48.8,48.67,48.79,6063,33.1772933481829,33.2659115551947,33.1772933481829,33.2590947700399,8894.22192772581,0.0,1.0
2018-07-05,48.85,48.88,48.77,48.81,45982,33.2999954809684,33.3204458364327,33.2454611997304,33.2727283403494,67454.0842290432,0.0,1.0
2018-07-06,49.01,49.08,48.82,49.05,18854,33.4090640434445,33.4567815395278,33.2795451255042,33.4363311840635,27658.1989485968,0.0,1.0
2018-07-09,49.13,49.14,49.03,49.12,12863,33.4908654653015,33.4976822504563,33.422697613754,33.4840486801468,18869.5986568262,0.0,1.0
2018-07-10,49.15,49.19,49.08,49.08,13972,33.504499035611,33.53176617623,33.4567815395278,33.4567815395278,20496.4652439692,0.0,1.0
2018-07-11,48.98,49.17,48.98,49.17,6761,33.3886136879802,33.5181326059205,33.3886136879802,33.5181326059205,9918.16500962466,0.0,1.0
2018-07-12,49.13,49.19,49.12,49.18,23411,33.4908654653015,33.53176617623,33.4840486801468,33.5249493910753,34343.1683242601,0.0,1.0
2018-07-13,49.21,49.21,49.16,49.19,6496,33.5453997465395,33.5453997465395,33.5113158207658,33.53176617623,9529.41871062295,0.0,1.0
2018-07-16,49.13,49.19,49.12,49.19,4302,33.4908654653015,33.53176617623,33.4840486801468,33.53176617623,6310.89274832203,0.0,1.0
2018-07-17,49.07,49.16,49.03,49.03,23113,33.449964754373,33.5113158207658,33.422697613754,33.422697613754,33906.012108779,0.0,1.0
2018-07-18,49.15,49.15,49.05,49.05,9523,33.504499035611,33.504499035611,33.4363311840635,33.4363311840635,13969.9283222387,0.0,1.0
2018-07-19,49.12,49.13,49.01,49.11,14843,33.4840486801468,33.4908654653015,33.4090640434445,33.477231894992,21774.1936455936,0.0,1.0
2018-07-20,49.22,49.22,49.15,49.15,12992,33.5522165316943,33.5522165316943,33.504499035611,33.504499035611,19058.8374212459,0.0,1.0
2018-07-23,49.19,49.21,49.17,49.2,6994,33.53176617623,33.5453997465395,33.5181326059205,33.5385829613848,10259.968359313,0.0,1.0
2018-07-24,49.19,49.22,49.16,49.21,13386,33.53176617623,33.5522165316943,33.5113158207658,33.5453997465395,19636.8224846673,0.0,1.0
2018-07-25,49.34,49.41,49.2,49.32,13916,33.6340179535513,33.6817354496346,33.5385829613848,33.6203843832418,20414.3150826707,0.0,1.0
2018-07-26,49.34,49.4,49.3,49.4,18293,33.6340179535513,33.6749186644799,33.6067508129323,33.6749186644799,26835.2303684461,0.0,1.0
2018-07-27,49.26,49.35,49.23,49.35,7011,33.5794836723133,33.6408347387061,33.5590333168491,33.6408347387061,10284.9068011357,0.0,1.0
2018-07-30,49.28,49.4,49.28,49.31,8335,33.5931172426228,33.6749186644799,33.5931172426228,33.6135675980871,12227.1713289782,0.0,1.0
2018-07-31,49.44,49.46,49.38,49.4,12862,33.7021858050989,33.7158193754084,33.6612850941704,33.6749186644799,18868.1316896601,0.0,1.0
2018-08-01,49.29,49.29,49.2,49.27,56541,33.7365567175276,33.7365567175276,33.6749561879156,33.7228677109472,82607.8936666373,0.200421,1.0
2018-08-02,49.24,49.24,49.19,49.19,8582,33.7023342010765,33.7023342010765,33.6681116846254,33.6681116846254,12538.5285624075,0.0,1.0
2018-08-03,49.23,49.23,49.14,49.16,18903,33.6954896977863,33.6954896977863,33.6338891681742,33.6475781747547,27617.7820339301,0.0,1.0
2018-08-06,49.17,49.17,49.14,49.17,50783,33.6544226780449,33.6544226780449,33.6338891681742,33.6544226780449,74195.3036570425,0.0,1.0
2018-08-07,49.3,49.3,49.22,49.23,19992,33.7434012208179,33.7434012208179,33.6886451944961,33.6954896977863,29208.8397832265,0.0,1.0
2018-08-08,49.31,49.33,49.24,49.24,15126,33.7502457241081,33.7639347306886,33.7023342010765,33.7023342010765,22099.4853221831,0.0,1.0
2018-08-09,49.23,49.32,49.16,49.32,22770,33.6954896977863,33.7570902273983,33.6475781747547,33.7570902273983,33267.5711216521,0.0,1.0
2018-08-10,48.96,49.1,48.95,49.02,30908,33.5106881089502,33.6065111550133,33.5038436056599,33.5517551286915,45157.4039625833,0.0,1.0
2018-08-13,48.89,49.06,48.89,49.06,9493,33.4627765859186,33.5791331418524,33.4627765859186,33.5791331418524,13869.5236125535,0.0,1.0
2018-08-14,48.98,48.98,48.9,48.935,15517,33.5243771155306,33.5243771155306,33.4696210892088,33.4935768507246,22670.7466444741,0.0,1.0
2018-08-15,48.86,48.92,48.83,48.92,10150,33.4422430760479,33.4833100957893,33.4217095661772,33.4833100957893,14829.4179571703,0.0,1.0
2018-08-16,48.96,49.02,48.89,48.89,7888,33.5106881089502,33.5517551286915,33.4627765859186,33.4627765859186,11524.5762410009,0.0,1.0
2018-08-17,48.99,49.06,48.93,48.93,36461,33.5312216188209,33.5791331418524,33.4901545990795,33.4901545990795,53270.4835602351,0.0,1.0
2018-08-20,49.07,49.11,49.01,49.11,28774,33.5859776451427,33.6133556583036,33.5449106254013,33.6133556583036,42039.5736255782,0.0,1.0
2018-08-21,49.18,49.38,49.06,49.24,132598,33.6612671813352,33.7981572471397,33.5791331418524,33.7023342010765,193729.178550233,0.0,1.0
2018-08-22,49.28,49.34,49.24,49.32,20143,33.7297122142374,33.7707792339788,33.7023342010765,33.7570902273983,29429.4547695845,0.0,1.0
2018-08-23,49.24,49.34,49.16,49.21,17492,33.7023342010765,33.7707792339788,33.6475781747547,33.6818006912058,25556.2737839235,0.0,1.0
2018-08-24,49.35,49.4,49.28,49.28,20682,33.777623737269,33.8118462537201,33.7297122142374,33.7297122142374,30216.9479990342,0.0,1.0
2018-08-27,49.42,49.51,49.36,49.36,9361,33.8255352603006,33.8871357899126,33.7844682405592,33.7844682405592,13676.6681277903,0.0,1.0
2018-08-28,49.45,49.46,49.38,49.45,25301,33.8460687701713,33.8529132734615,33.7981572471397,33.8460687701713,36965.4289393464,0.0,1.0
2018-08-29,49.52,49.53,49.4,49.44,12749,33.8939802932029,33.9008247964931,33.8118462537201,33.839224266881,18626.6255700458,0.0,1.0
2018-08-30,49.38,49.47,49.36,49.39,13184,33.7981572471397,33.8597577767517,33.7844682405592,33.8050017504299,19262.1720539245,0.0,1.0
2018-08-31,49.3,49.43,49.29,49.4,7351,33.7434012208179,33.8323797635908,33.7365567175276,33.8118462537201,10740.0050643506,0.0,1.0
2018-09-04,49.11,49.11,48.98,48.98,37480,33.7542757676454,33.7542757676454,33.6649241926139,33.6649241926139,54530.6559877169,0.205888,1.0
2018-09-05,49.16,49.21,49.07,49.15,34758,33.7886417580421,33.8230077484388,33.726782975328,33.7817685599627,50570.3452727072,0.0,1.0
2018-09-06,49.05,49.14,49.03,49.05,11127,33.7130365791693,33.7748953618834,33.6992901830107,33.7130365791693,16188.9703622019,0.0,1.0
2018-09-07,49.05,49.05,48.98,49.02,8476,33.7130365791693,33.7130365791693,33.6649241926139,33.6924169849313,12331.9594490899,0.0,1.0
2018-09-10,49.11,49.12,49.03,49.12,14917,33.7542757676454,33.7611489657247,33.6992901830107,33.7611489657247,21703.1428860398,0.0,1.0
2018-09-11,49.18,49.18,48.9901,49.08,36000,33.8023881542008,33.8023881542008,33.6718661226741,33.7336561734074,52377.3643425242,0.0,1.0
2018-09-12,49.34,49.35,49.18,49.18,65574,33.9123593234702,33.9192325215496,33.8023881542008,33.8023881542008,95405.369149908,0.0,1.0
2018-09-13,49.48,49.5,49.38,49.38,18258,34.008584096581,34.0223304927397,33.9398521157876,33.9398521157876,26564.0532823836,0.0,1.0
2018-09-14,49.46,49.5,49.37,49.5,36722,33.9948377004223,34.0223304927397,33.9329789177083,34.0223304927397,53427.8214829494,0.0,1.0
2018-09-17,49.44,49.54,49.44,49.54,26686,33.9810913042636,34.0498232850571,33.9810913042636,34.0498232850571,38826.1762456835,0.0,1.0
2018-09-18,49.55,49.63,49.49,49.5,20623,34.0566964831364,34.1116820677711,34.0154572946604,34.0223304927397,30004.9551343299,0.0,1.0
2018-09-19,49.53,49.65,49.44,49.62,36807,34.0429500869777,34.1254284639298,33.9810913042636,34.1048088696918,53551.4902598692,0.0,1.0
2018-09-20,49.68,49.76,49.63,49.7,18053,34.1460480581678,34.2010336428026,34.1116820677711,34.1597944543265,26265.7932909887,0.0,1.0
2018-09-21,49.66,49.68,49.6,49.64,11747,34.1323016620092,34.1460480581678,34.0910624735331,34.1185552658505,17091.0249703231,0.0,1.0
2018-09-24,49.65,49.72,49.58,49.72,7321,34.1254284639298,34.1735408504852,34.0773160773744,34.1735408504852,10651.5190097672,0.0,1.0
2018-09-25,49.58,49.68,49.57,49.68,7627,34.0773160773744,34.1460480581678,34.0704428792951,34.1460480581678,11096.7266066787,0.0,1.0
2018-09-26,49.63,49.71,49.59,49.64,14827,34.1116820677711,34.1666676524059,34.0841892754538,34.1185552658505,21572.1994751836,0.0,1.0
2018-09-27,49.6,49.66,49.51,49.53,9606,34.0910624735331,34.1323016620092,34.029203690819,34.0429500869777,13976.0267187302,0.0,1.0
2018-09-28,49.53,49.56,49.44,49.52,7973,34.0429500869777,34.0635696812158,33.9810913042636,34.0360768888984,11600.1312750818,0.0,1.0
2018-10-01,49.33,49.46,49.32,49.46,13066,34.0496672634607,34.139398800948,34.0427648375001,34.139398800948,18929.5764629005,0.209773,1.0
2018-10-02,49.41,49.42,49.31,49.31,10661,34.1048866711452,34.1117890971057,34.0358624115395,34.0358624115395,15445.2942500369,0.0,1.0
2018-10-03,49.36,49.44,49.26,49.44,21704,34.0703745413424,34.1255939490269,34.0013502817367,34.1255939490269,31444.017109352,0.0,1.0
2018-10-04,49.13,49.27,49.09,49.2,9385,33.9116187442494,34.0082527076973,33.8840090404071,33.9599357259733,13596.6688431288,0.0,1.0
2018-10-05,49.01,49.12,48.97,49.11,10613,33.8287896327226,33.9047163182888,33.8011799288804,33.8978138923283,15375.753482379,0.0,1.0
2018-10-08,48.99,49.04,48.91,48.93,7351,33.8149847808015,33.8494969106043,33.759765373117,33.7735702250381,10649.8788136218,0.0,1.0
2018-10-09,48.94,48.96,48.81,48.88,43464,33.7804726509987,33.7942775029198,33.6907411135114,33.7390580952353,62969.165114305,0.0,1.0
2018-10-10,48.66,48.92,48.63,48.92,13342,33.5872047241029,33.7666677990776,33.5664974462212,33.7666677990776,19329.4358769339,0.0,1.0
2018-10-11,48.7,48.82,48.57,48.69,24916,33.6148144279451,33.6976435394719,33.5250828904578,33.6079120019846,36097.4534784655,0.0,1.0
2018-10-12,48.94,48.95,48.78,48.88,24602,33.7804726509987,33.7873750769592,33.6700338356297,33.7390580952353,35642.5409567028,0.0,1.0
2018-10-15,48.86,48.96,48.86,48.96,11564,33.7252532433142,33.7942775029198,33.7252532433142,33.7942775029198,16753.5299416028,0.0,1.0
2018-10-16,49.12,49.12,48.94,48.97,7156,33.9047163182888,33.9047163182888,33.7804726509987,33.8011799288804,10367.3694450112,0.0,1.0
2018-10-17,48.81,48.98,48.81,48.98,5284,33.6907411135114,33.8080823548409,33.6907411135114,33.8080823548409,7655.27950634979,0.0,1.0
2018-10-18,48.66,48.8,48.62,48.75,18851,33.5872047241029,33.6838386875508,33.5595950202606,33.649326557748,27310.6877316805,0.0,1.0
2018-10-19,48.69,48.79,48.65,48.74,27668,33.6079120019846,33.6769362615902,33.5803022981423,33.6424241317874,40084.4574908566,0.0,1.0
2018-10-22,48.69,48.7,48.6,48.68,21119,33.6079120019846,33.6148144279451,33.5457901683395,33.601009576024,30596.4890035203,0.0,1.0
2018-10-23,48.64,48.64,48.42,48.44,21932,33.5733998721818,33.5733998721818,33.4215465010494,33.4353513529705,31774.3357557274,0.0,1.0
2018-10-24,48.27,48.59,48.27,48.59,16397,33.3180101116409,33.5388877423789,33.3180101116409,33.5388877423789,23755.4159851661,0.0,1.0
2018-10-25,48.48,48.5,48.31,48.42,20959,33.4629610568127,33.4767659087339,33.3456198154832,33.4215465010494,30364.6864446604,0.0,1.0
2018-10-26,48.26,48.34,48.15,48.19,16234,33.3111076856803,33.3663270933649,33.2351810001141,33.2627907039564,23519.2671283276,0.0,1.0
2018-10-29,48.06,48.33,48.03,48.33,18683,33.1730591664691,33.3594246674043,33.1523518885874,33.3594246674043,27067.2950448776,0.0,1.0
2018-10-30,48.02,48.16,48.0,48.15,59699,33.1454494626268,33.2420834260747,33.1316446107057,33.2351810001141,86489.8810086255,0.0,1.0
2018-10-31,48.12,48.21,48.12,48.18,17441,33.2144737222325,33.2765955558775,33.2144737222325,33.2558882779958,25267.9276817272,0.0,1.0
2018-11-01,48.09,48.16,48.01,48.01,26675,33.3408495489018,33.3893806253922,33.2853854614842,33.2853854614842,38475.3468299746,0.213089,1.0
2018-11-02,48.07,48.25,48.0,48.25,54466,33.3269835270474,33.451777723737,33.278452450557,33.451777723737,78560.3838965847,0.0,1.0
2018-11-05,48.13,48.23,48.1,48.18,26766,33.3685815926106,33.4379117018826,33.347782559829,33.4032466472466,38606.6029334996,0.0,1.0
2018-11-06,48.24,48.3,48.19,48.21,45882,33.4448447128098,33.486442778373,33.4101796581738,33.4240456800282,66179.0389223204,0.0,1.0
2018-11-07,48.48,48.48,48.39,48.46,12934,33.6112369750626,33.6112369750626,33.5488398767178,33.5973709532082,18655.6751977091,0.0,1.0
2018-11-08,48.3,48.48,48.28,48.47,5212,33.486442778373,33.6112369750626,33.4725767565186,33.6043039641354,7517.65727002166,0.0,1.0
2018-11-09,48.16,48.29,48.13,48.29,8723,33.3893806253922,33.4795097674458,33.3685815926106,33.4795097674458,12581.8350664618,0.0,1.0
2018-11-12,47.85,48.04,47.8,48.04,3164,33.174457286649,33.3061844942658,33.139792232013,33.3061844942658,4563.67375332858,0.0,1.0
2018-11-13,47.76,47.89,47.72,47.82,35761,33.1120601883042,33.2021893303578,33.0843281445954,33.1536582538674,51580.7639357722,0.0,1.0
2018-11-14,47.66,47.82,47.66,47.82,7773,33.0427300790322,33.1536582538674,33.0427300790322,33.1536582538674,11211.579040652,0.0,1.0
2018-11-15,47.54,47.59,47.4,47.4,15243,32.9595339479058,32.9941990025418,32.8624717949251,32.8624717949251,21986.118527809,0.0,1.0
2018-11-16,47.46,47.55,47.45,47.55,10253,32.9040698604883,32.966466958833,32.8971368495611,32.966466958833,14788.6684553975,0.0,1.0
2018-11-19,47.36,47.46,47.27,47.46,16208,32.8347397512163,32.9040698604883,32.7723426528715,32.9040698604883,23378.0101750788,0.0,1.0
2018-11-20,47.14,47.3,47.14,47.17,17684,32.6822135108179,32.7931416856531,32.6822135108179,32.7030125435995,25506.955326758,0.0,1.0
2018-11-21,47.36,47.52,47.36,47.48,16933,32.8347397512163,32.9456679260514,32.8347397512163,32.9179358823426,24423.7318789863,0.0,1.0
2018-11-23,47.18,47.27,47.18,47.25,2453,32.7099455545267,32.7723426528715,32.7099455545267,32.7584766310171,3538.14529611725,0.0,1.0
2018-11-26,47.42,47.43,47.35,47.42,6218,32.8763378167795,32.8832708277067,32.8278067402891,32.8763378167795,8968.686282616,0.0,1.0
2018-11-27,47.22,47.27,47.18,47.2,13012,32.7376775982355,32.7723426528715,32.7099455545267,32.7238115763811,18768.1804293019,0.0,1.0
2018-11-28,47.53,47.59,47.15,47.29,62511,32.9526009369786,32.9941990025418,32.6891465217451,32.7862086747259,90164.2888730477,0.0,1.0
2018-11-29,47.52,47.58,47.36,47.48,9805,32.9456679260514,32.9872659916146,32.8347397512163,32.9179358823426,14142.484561121,0.0,1.0
2018-11-30,47.49,47.54,47.42,47.44,7228,32.9248688932699,32.9595339479058,32.8763378167795,32.8902038386339,10425.4847942664,0.0,1.0
2018-12-03,47.45,47.57,47.42,47.57,85722,33.0481967581483,33.1317749164408,33.0273022185752,33.1317749164408,123078.088942844,0.217885,1.0
2018-12-04,47.23,47.45,47.17,47.4,108328,32.8949701346121,33.0481967581483,32.8531810554659,33.0133725255265,155535.372704795,0.0,1.0
2018-12-06,47.23,47.23,46.95,47.04,70720,32.8949701346121,32.8949701346121,32.6999544319297,32.7626380506491,101538.490119665,0.0,1.0
2018-12-07,47.0,47.26,47.0,47.23,19667,32.7347786645516,32.9158646741853,32.7347786645516,32.8949701346121,28237.5210008973,0.0,1.0
2018-12-10,46.93,47.08,46.87,46.96,12768,32.686024738881,32.7904974367465,32.6442356597347,32.7069192784541,18332.0622433242,0.0,1.0
2018-12-11,46.91,47.12,46.91,47.12,17925,32.6720950458322,32.818356822844,32.6720950458322,32.818356822844,25736.3890751556,0.0,1.0
2018-12-12,47.13,47.24,47.13,47.14,37325,32.8253216693684,32.9019349811365,32.8253216693684,32.8322865158928,53590.556330833,0.0,1.0
2018-12-13,47.26,47.38,47.23,47.25,12163,32.9158646741853,32.9994428324777,32.8949701346121,32.9088998276609,17463.4142438559,0.0,1.0
2018-12-14,47.01,47.2,47.01,47.11,52688,32.7417435110759,32.874075595039,32.7417435110759,32.8113919763197,75648.4723900584,0.0,1.0
2018-12-17,46.99,47.23,46.92,47.11,14700,32.7278138180272,32.8949701346121,32.6790598923566,32.8113919763197,21105.9927143535,0.0,1.0
2018-12-18,46.41,46.71,46.36,46.71,43088,32.6143557716605,32.8251790151748,32.5792185644081,32.8251790151748,61313.9224334336,0.417099,1.0
2018-12-19,46.09,46.61,46.09,46.44,386337,32.3894776452453,32.75490460067,32.3894776452453,32.6354380960119,549754.847084233,0.0,1.0
2018-12-20,45.91,46.13,45.73,46.05,93669,32.2629836991367,32.4175874110472,32.1364897530281,32.3613678794434,133290.331424464,0.0,1.0
2018-12-21,45.51,45.87,45.51,45.79,43842,31.9818860411176,32.2348739333348,31.9818860411176,32.178654401731,62386.8591562987,0.0,1.0
2018-12-24,45.07,45.81,45.07,45.62,23029,31.6726786172967,32.1927092846319,31.6726786172967,32.0591878970729,32770.1058234205,0.0,1.0
2018-12-26,45.93,45.93,45.27,45.45,16366,32.2770385820377,32.2770385820377,31.8132274463062,31.9397213924148,23288.7034567762,0.0,1.0
2018-12-27,45.93,45.94,45.68,45.9,46607,32.2770385820377,32.2840660234881,32.1013525457757,32.2559562576862,66321.4348044707,0.0,1.0
2018-12-28,45.94,46.115,45.85,46.115,74518,32.2840660234881,32.4070462488715,32.2208190504338,32.4070462488715,106038.592459492,0.0,1.0
2018-12-31,46.03,46.05,45.96,45.99,15466,32.3473129965424,32.3613678794434,32.2981209063891,32.3192032307405,22008.0097557437,0.0,1.0
2019-01-02,45.69,45.99,45.65,45.73,63951,32.1083799872262,32.3192032307405,32.0802702214243,32.1364897530281,91001.8254163691,0.0,1.0
2019-01-03,45.74,45.9,45.68,45.9,105087,32.1435171944786,32.2559562576862,32.1013525457757,32.2559562576862,149538.065511563,0.0,1.0
2019-01-04,46.34,46.46,46.08,46.38,66965,32.5651636815072,32.6494929789129,32.3824502037948,32.5932734473091,95290.7263218269,0.0,1.0
2019-01-07,46.85,46.94,46.6,46.69,398148,32.9235631954815,32.9868101685358,32.7478771592196,32.8111241322739,566561.817420783,0.0,1.0
2019-01-08,47.08,47.11,46.9,47.1,42869,33.0851943488424,33.1062766731939,32.9587004027339,33.0992492317434,61002.2869661824,0.0,1.0
2019-01-09,47.35,47.44,47.27,47.27,88911,33.2749352680053,33.3381822410596,33.2187157364015,33.2187157364015,126519.730725005,0.0,1.0
2019-01-10,47.49,47.5,47.25,47.34,49866,33.373319448312,33.3803468897624,33.2046608535005,33.2679078265548,70958.9689952097,0.0,1.0
2019-01-11,47.35,47.39,47.29,47.33,12846,33.2749352680053,33.3030450338072,33.2327706193024,33.2608803851043,18279.7680927378,0.0,1.0
2019-01-14,47.23,47.39,47.03,47.19,39569,33.1906059705996,33.3030450338072,33.05005714159,33.1624962047977,56306.4100623963,0.0,1.0
2019-01-15,47.33,47.4,47.25,47.25,9803,33.2608803851043,33.3100724752577,33.2046608535005,33.2046608535005,13949.6003902467,0.0,1.0
2019-01-16,47.43,47.52,47.39,47.47,51344,33.3311547996091,33.3944017726634,33.3030450338072,33.359264565411,73062.1526509054,0.0,1.0
2019-01-17,47.5,47.55,47.39,47.5,23961,33.3803468897624,33.4154840970148,33.3030450338072,33.3803468897624,34096.3353004898,0.0,1.0
2019-01-18,47.7,47.72,47.57,47.6,17614,33.520895718772,33.5349506016729,33.4295389799158,33.4506213042672,25064.598722208,0.0,1.0
2019-01-22,47.46,47.6,47.341,47.5,40876,33.3522371239605,33.4506213042672,33.2686105706999,33.3803468897624,58166.2619148959,0.0,1.0
2019-01-23,47.42,47.55,47.34,47.52,30162,33.3241273581586,33.4154840970148,33.2679078265548,33.3944017726634,42920.314900604,0.0,1.0
2019-01-24,47.43,47.55,47.4,47.42,19273,33.3311547996091,33.4154840970148,33.3100724752577,33.3241273581586,27425.3441111113,0.0,1.0
2019-01-25,47.6,47.66,47.59,47.59,7174,33.4506213042672,33.4927859529701,33.4435938628167,33.4435938628167,10208.5517902305,0.0,1.0
2019-01-28,47.7,47.71,47.4,47.4,12866,33.520895718772,33.5279231602224,33.3100724752577,33.3100724752577,18308.2279527608,0.0,1.0
2019-01-29,47.69,47.71,47.57,47.7,15462,33.5138682773215,33.5279231602224,33.4295389799158,33.520895718772,22002.3177837391,0.0,1.0
2019-01-30,47.93,47.99,47.68,47.74,10017,33.6825268721329,33.7246915208358,33.506840835871,33.5490054845739,14254.1208924922,0.0,1.0
2019-01-31,48.14,48.14,47.96,47.96,10821,33.8301031425929,33.8301031425929,33.7036091964843,33.7036091964843,15398.2072654146,0.0,1.0
2019-02-01,47.89,47.93,47.79,47.91,72050,33.8027994243254,33.8310331260788,33.7322151699417,33.8169162752021,102076.590068364,0.211147,1.0
2019-02-04,47.9,48.0,47.83,47.83,13672,33.8098578497637,33.8804421041474,33.7604488716952,33.7604488716952,19369.7590480871,0.0,1.0
2019-02-05,48.08,48.11,47.77,47.77,9016,33.9369095076543,33.9580847839694,33.718098319065,33.718098319065,12773.3870375624,0.0,1.0
2019-02-06,47.99,48.12,47.99,48.12,13552,33.873383678709,33.9651432094077,33.873383678709,33.9651432094077,19199.749460187,0.0,1.0
2019-02-07,47.84,47.92,47.73,47.85,36266,33.7675072971336,33.8239747006405,33.6898646173115,33.7745657225719,51379.7309565481,0.0,1.0
2019-02-08,47.89,47.89,47.76,47.77,3139,33.8027994243254,33.8027994243254,33.7110398936266,33.718098319065,4447.16747015399,0.0,1.0
2019-02-11,47.71,47.83,47.68,47.8,13573,33.6757477664348,33.7604488716952,33.6545724901197,33.7392735953801,19229.5011380695,0.0,1.0
2019-02-12,48.06,48.08,47.87,47.87,18170,33.9227926567776,33.9369095076543,33.7886825734486,33.7886825734486,25742.2851012099,0.0,1.0
2019-02-13,48.03,48.11,47.95,48.04,25990,33.9016173804625,33.9580847839694,33.8451499769556,33.9086758059008,36821.2432460345,0.0,1.0
2019-02-14,48.14,48.19,47.96,47.98,133240,33.9792600602845,34.0145521874763,33.8522084023939,33.8663252532707,188767.312431767,0.0,1.0
2019-02-15,48.22,48.28,48.11,48.24,16557,34.0357274637914,34.0780780164216,33.9580847839694,34.0498443146681,23457.0728905192,0.0,1.0
2019-02-19,48.32,48.35,48.17,48.17,13781,34.106311718175,34.1274869944901,34.0004353365996,34.0004353365996,19524.1844237631,0.0,1.0
2019-02-20,48.4,48.46,48.29,48.29,68940,34.1627791216819,34.2051296743121,34.0851364418599,34.0851364418599,97670.5082486195,0.0,1.0
2019-02-21,48.32,48.39,48.3,48.32,9831,34.106311718175,34.1557206962436,34.0921948672983,34.106311718175,13928.0354887174,0.0,1.0
2019-02-22,48.4,48.5,48.36,48.36,23803,34.1627791216819,34.2333633760656,34.1345454199285,34.1345454199285,33722.8185065548,0.0,1.0
2019-02-25,48.46,48.84,48.43,48.84,22160,34.2051296743121,34.47334984097,34.183954397997,34.47334984097,31395.103898889,0.0,1.0
2019-02-26,48.57,48.65,48.55,48.6,35931,34.2827723541341,34.339239757641,34.2686555032574,34.3039476304492,50905.1208569937,0.0,1.0
2019-02-27,48.76,48.78,48.67,48.69,27076,34.416882437463,34.4309992883398,34.3533566085178,34.3674734593945,38359.8300165307,0.0,1.0
2019-02-28,48.7,48.77,48.69,48.76,6970,34.3745318848329,34.4239408629014,34.3674734593945,34.416882437463,9874.72356386534,0.0,1.0
2019-03-01,48.55,48.61,48.5,48.61,31437,34.4172967670363,34.4598310163879,34.3818515592432,34.4598310163879,44345.9101489285,0.210587,1.0
2019-03-04,48.53,48.58,48.39,48.57,30471,34.4031186839191,34.4385638917121,34.3038721020986,34.4314748501535,42983.2435712059,0.0,1.0
2019-03-05,48.53,48.54,48.42,48.43,42631,34.4031186839191,34.4102077254777,34.3251392267744,34.332228268333,60136.4791665544,0.0,1.0
2019-03-06,48.4,48.45,48.33,48.45,15534,34.3109611436572,34.3464063514502,34.2613378527469,34.3464063514502,21912.6942218868,0.0,1.0
2019-03-07,48.1,48.24,48.07,48.24,23044,34.098289896899,34.1975364787195,34.0770227722231,34.1975364787195,32506.5099555272,0.0,1.0
2019-03-08,48.17,48.36,48.0,48.36,13157,34.1479131878092,34.2826049774227,34.0273994813129,34.2826049774227,18559.6316388158,0.0,1.0
2019-03-11,48.35,48.35,48.07,48.11,19544,34.2755159358641,34.2755159358641,34.0770227722231,34.1053789384576,27569.3122101556,0.0,1.0
2019-03-12,48.35,48.41,48.26,48.26,10590,34.2755159358641,34.3180501852158,34.2117145618367,34.2117145618367,14938.5497495675,0.0,1.0
2019-03-13,48.58,48.59,48.47,48.5,12065,34.4385638917121,34.4456529332707,34.3605844345674,34.3818515592432,17019.2259422599,0.0,1.0
2019-03-14,48.48,48.592,48.48,48.59,4667,34.367673476126,34.4470707415824,34.367673476126,34.4456529332707,6583.40053647135,0.0,1.0
2019-03-15,48.63,48.7,48.57,48.6,11979,34.4740090995051,34.5236323904154,34.4314748501535,34.4527419748293,16897.9119405164,0.0,1.0
2019-03-18,48.74,48.76,48.62,48.69,11287,34.5519885566498,34.566166639767,34.4669200579465,34.5165433488568,15921.7574148601,0.0,1.0
2019-03-19,48.66,48.8,48.65,48.79,14413,34.4952762241809,34.5945228060014,34.4881871826223,34.5874337644428,20331.3803154407,0.0,1.0
2019-03-20,48.93,48.93,48.65,48.67,20805,34.6866803462633,34.6866803462633,34.4881871826223,34.5023652657396,29348.1140264166,0.0,1.0
2019-03-21,48.94,48.94,48.74,48.74,11287,34.6937693878219,34.6937693878219,34.5519885566498,34.5519885566498,15921.7574148601,0.0,1.0
2019-03-22,48.61,48.77,48.59,48.77,11421,34.4598310163879,34.5732556813256,34.4456529332707,34.5732556813256,16110.7815571115,0.0,1.0
2019-03-25,48.66,48.7,48.57,48.61,5927,34.4952762241809,34.5236323904154,34.4314748501535,34.4598310163879,8360.79172480517,0.0,1.0
2019-03-26,48.71,48.83,48.67,48.7,15723,34.530721431974,34.6157899306773,34.5023652657396,34.5236323904154,22179.3029001369,0.0,1.0
2019-03-27,48.69,48.78,48.6,48.7,14547,34.5165433488568,34.5803447228842,34.4527419748293,34.5236323904154,20520.404457692,0.0,1.0
2019-03-28,48.82,48.82,48.67,48.73,25706,34.6087008891187,34.6087008891187,34.5023652657396,34.5448995150912,36261.6014978642,0.0,1.0
2019-03-29,48.86,48.86,48.73,48.84,14530,34.6370570553531,34.6370570553531,34.5448995150912,34.6228789722359,20496.4237829288,0.0,1.0
2019-04-01,48.74,48.84,48.67,48.74,135881,34.70127455612,34.7724712622262,34.6514368618458,34.70127455612,190852.930467708,0.210587,1.0
2019-04-02,48.78,48.78,48.66,48.76,31227,34.7297532385625,34.7297532385625,34.6443171912351,34.7155138973413,43860.1751511624,0.0,1.0
2019-04-03,48.88,48.89,48.75,48.79,105595,34.8009499446686,34.8080696152792,34.7083942267306,34.7368729091731,148314.4456748,0.0,1.0
2019-04-04,48.84,49.04,48.8,49.04,115710,34.7724712622262,34.9148646744384,34.7439925797837,34.9148646744384,162521.563606526,0.0,1.0
2019-04-05,48.85,48.92,48.81,48.82,14244,34.7795909328368,34.829428627111,34.7511122503943,34.7582319210049,20006.5435313401,0.0,1.0
2019-04-08,48.99,48.99,48.88,48.98,45988,34.8792663213853,34.8792663213853,34.8009499446686,34.8721466507747,64592.8758718948,0.0,1.0
2019-04-09,48.99,49.0,48.91,48.91,28760,34.8792663213853,34.8863859919959,34.8223089565004,34.8223089565004,40395.1272087434,0.0,1.0
2019-04-10,49.09,49.09,48.93,48.99,53295,34.9504630274914,34.9504630274914,34.8365482977217,34.8792663213853,74855.9911192623,0.0,1.0
2019-04-11,49.07,49.07,49.01,49.05,6004,34.9362236862702,34.9362236862702,34.8935056626065,34.921984345049,8432.97440060138,0.0,1.0
2019-04-12,49.16,49.25,49.12,49.25,7258,35.0003007217657,35.0643777572612,34.9718220393233,35.0643777572612,10194.2918387017,0.0,1.0
2019-04-15,49.18,49.31,49.15,49.31,7129,35.0145400629869,35.1070957809249,34.9931810511551,35.1070957809249,10013.1036811937,0.0,1.0
2019-04-16,49.23,49.28,49.12,49.28,9491,35.05013841604,35.0857367690931,34.9718220393233,35.0857367690931,13330.6728907574,0.0,1.0
2019-04-17,49.21,49.21,49.0,49.0,11144,35.0358990748188,35.0358990748188,34.8863859919959,34.8863859919959,15652.4095137078,0.0,1.0
2019-04-18,49.14,49.2,49.1,49.2,9312,34.9860613805445,35.0287794042082,34.9575826981021,35.0287794042082,13079.2567652232,0.0,1.0
2019-04-22,49.11,49.16,49.07,49.1,33196,34.9647023687127,35.0003007217657,34.9362236862702,34.9575826981021,46625.7525320391,0.0,1.0
2019-04-23,49.24,49.24,49.09,49.1,18190,35.0572580866506,35.0572580866506,34.9504630274914,34.9575826981021,25548.9347679778,0.0,1.0
2019-04-24,49.06,49.16,49.01,49.15,12659,34.9291040156596,35.0003007217657,34.8935056626065,34.9931810511551,17780.3169449055,0.0,1.0
2019-04-25,49.03,49.05,49.01,49.04,9248,34.9077450038278,34.921984345049,34.8935056626065,34.9148646744384,12989.3649661495,0.0,1.0
2019-04-26,49.045,49.11,49.01,49.03,19527,34.9184245097437,34.9647023687127,34.8935056626065,34.9077450038278,27426.8306330018,0.0,1.0
2019-04-29,49.09,49.14,49.05,49.05,5901,34.9504630274914,34.9860613805445,34.921984345049,34.921984345049,8288.30478646715,0.0,1.0
2019-04-30,49.17,49.25,49.12,49.13,11927,35.0074203923763,35.0643777572612,34.9718220393233,34.9789417099339,16752.1794930001,0.0,1.0
2019-05-01,48.89,49.03,48.89,49.02,117588,34.9556048536064,35.0557027198266,34.9556048536064,35.0485528722394,164462.247015213,0.207222,1.0
2019-05-02,48.89,49.05,48.78,48.89,34038,34.9556048536064,35.0700024150009,34.8769565301477,34.9556048536064,47606.6092110064,0.0,1.0
2019-05-03,48.96,49.03,48.92,48.95,40182,35.0056537867165,35.0557027198266,34.9770543963679,34.9985039391294,56199.7993805941,0.0,1.0
2019-05-06,48.93,48.93,48.81,48.84,23109,34.984204243955,34.984204243955,34.8984060729092,34.9198556156706,32320.968689616,0.0,1.0
2019-05-07,48.66,48.86,48.62,48.85,50700,34.7911583591018,34.934155310845,34.7625589687532,34.9270054632578,70910.6024736479,0.0,1.0
2019-05-08,48.68,48.77,48.6,48.6,6440,34.8054580542761,34.8698066825605,34.7482592735789,34.7482592735789,9007.18500848703,0.0,1.0
2019-05-09,48.7,48.73,48.52,48.56,8511,34.8197577494505,34.8412072922119,34.6910604928816,34.7196598832303,11903.7502495703,0.0,1.0
2019-05-10,48.83,48.83,48.57,48.66,26517,34.9127057680835,34.9127057680835,34.7268097308174,34.7911583591018,37087.5038618091,0.0,1.0
2019-05-13,48.48,48.9,48.4,48.9,16350,34.662461102533,34.9627547011936,34.6052623218358,34.9627547011936,22867.6203243421,0.0,1.0
2019-05-14,48.5,48.56,48.48,48.52,3933,34.6767607977073,34.7196598832303,34.662461102533,34.6910604928816,5500.81655875458,0.0,1.0
2019-05-15,48.37,48.48,48.35,48.48,81656,34.5838127790743,34.662461102533,34.5695130839,34.662461102533,114206.630287735,0.0,1.0
2019-05-16,48.52,48.6,48.41,48.41,18377,34.6910604928816,34.7482592735789,34.6124121694229,34.6124121694229,25702.6457920755,0.0,1.0
2019-05-17,48.44,48.57,48.39,48.39,12509,34.6338617121844,34.7268097308174,34.5981124742486,34.5981124742486,17495.4778371373,0.0,1.0
2019-05-20,48.42,48.5,48.31,48.31,4398,34.6195620170101,34.6767607977073,34.5409136935514,34.5409136935514,6151.18007256614,0.0,1.0
2019-05-21,48.58,48.59,48.48,48.54,12172,34.7339595784046,34.7411094259917,34.662461102533,34.705360188056,17024.1391185255,0.0,1.0
2019-05-22,48.59,48.63,48.48,48.53,29035,34.7411094259917,34.7697088163404,34.662461102533,34.6982103404688,40609.257254879,0.0,1.0
2019-05-23,48.45,48.45,48.33,48.34,13624,34.6410115597715,34.6410115597715,34.5552133887257,34.5623632363128,19054.9516390726,0.0,1.0
2019-05-24,48.47,48.54,48.42,48.52,9542,34.6553112549459,34.705360188056,34.6195620170101,34.6910604928816,13345.7390296558,0.0,1.0
2019-05-28,48.35,48.48,48.35,48.48,11479,34.5695130839,34.662461102533,34.5695130839,34.662461102533,16054.8876882644,0.0,1.0
2019-05-29,48.24,48.28,48.11,48.18,21380,34.4908647604413,34.5194641507899,34.3979167418082,34.4479656749183,29902.7353232069,0.0,1.0
2019-05-30,48.23,48.57,48.23,48.57,6615,34.4837149128541,34.7268097308174,34.4837149128541,34.7268097308174,9251.94547067417,0.0,1.0
2019-05-31,48.1,48.39,48.08,48.39,34791,34.3907668942211,34.5981124742486,34.3764671990468,34.5981124742486,48659.7785140174,0.0,1.0
2019-06-03,47.8,48.0,47.79,47.99,74021,34.3223342729949,34.4659423661873,34.3151538683353,34.4587619615277,103087.504825798,0.204288,1.0
2019-06-04,48.33,48.33,48.06,48.06,77241,34.7028957199549,34.7028957199549,34.5090247941451,34.5090247941451,107571.931752468,0.0,1.0
2019-06-05,48.32,48.37,48.23,48.31,8904,34.6957153152953,34.7316173385934,34.6310916733586,34.6885349106356,12400.4153276624,0.0,1.0
2019-06-06,48.4,48.47,48.22,48.26,11718,34.7531585525722,34.8034213851896,34.623911268699,34.6526328873375,16319.4145114048,0.0,1.0
2019-06-07,48.6525,48.68,48.395,48.395,50975,34.9344637702277,34.9542098830417,34.7495683502424,34.7495683502424,70991.8206791996,0.0,1.0
2019-06-10,48.66,48.74,48.59,48.61,10426,34.9398490737224,34.9972923109994,34.8895862411051,34.9039470504243,14520.0730240576,0.0,1.0
2019-06-11,48.79,48.81,48.73,48.73,22750,35.0331943342975,35.0475551436167,34.9901119063398,34.9901119063398,31683.4511123451,0.0,1.0
2019-06-12,48.64,48.75,48.61,48.72,10983,34.9254882644032,35.004472715659,34.9039470504243,34.9829315016801,15295.7953216214,0.0,1.0
2019-06-13,48.7,48.72,48.69,48.69,10825,34.9685706923609,34.9829315016801,34.9613902877013,34.9613902877013,15075.7520127972,0.0,1.0
2019-06-14,48.63,48.67,48.55,48.59,8105,34.9183078597435,34.947029478382,34.8608646224666,34.8895862411051,11287.6646710135,0.0,1.0
2019-06-17,48.61,48.66,48.6,48.65,9623,34.9039470504243,34.9398490737224,34.8967666457647,34.9326686690628,13401.7516507295,0.0,1.0
2019-06-18,48.79,48.85,48.7,48.76,20180,35.0331943342975,35.0762767622552,34.9685706923609,35.0116531203186,28104.2656460274,0.0,1.0
2019-06-19,49.09,49.09,48.7901,48.87,52510,35.2486064740862,35.2486064740862,35.0332661383441,35.0906375715745,73129.5832048017,0.0,1.0
2019-06-20,49.3761,49.51,49.2461,49.51,10942,35.454037851398,35.5501834697903,35.3606925908229,35.5501834697903,15238.6954756606,0.0,1.0
2019-06-21,49.4,49.43,49.26,49.26,10446,35.4711990185345,35.4927402325133,35.3706733532998,35.3706733532998,14547.926607453,0.0,1.0
2019-06-24,49.28,49.4,49.28,49.4,18947,35.385034162619,35.4711990185345,35.385034162619,35.4711990185345,26387.0922296968,0.0,1.0
2019-06-25,49.23,49.37,49.18,49.36,6570,35.3491321393209,35.4496578045556,35.3132301160228,35.442477399896,9149.9021454113,0.0,1.0
2019-06-26,49.12,49.28,49.12,49.28,8484,35.270147688065,35.385034162619,35.270147688065,35.385034162619,11815.4900763576,0.0,1.0
2019-06-27,49.32,49.33,49.21,49.26,9458,35.4137557812575,35.4209361859171,35.3347713300016,35.3706733532998,13171.9595877169,0.0,1.0
2019-06-28,49.33,49.37,49.23,49.37,8068,35.4209361859171,35.4496578045556,35.3491321393209,35.4496578045556,11236.1355417319,0.0,1.0
2019-07-01,49.19,49.3,49.16,49.23,72758,35.4647280378552,35.5440352158215,35.4430988075008,35.4935670116611,100916.212192007,0.200988,1.0
2019-07-02,49.11,49.24,49.09,49.23,46358,35.4070500902433,35.5007767551126,35.3926306033404,35.4935670116611,64299.0978970978,0.0,1.0
2019-07-03,49.27,49.3,49.2,49.22,10406,35.5224059854671,35.5440352158215,35.4719377813067,35.4863572682097,14433.2458845765,0.0,1.0
2019-07-05,49.04,49.12,48.86,49.11,242049,35.3565818860829,35.4142598336948,35.2268065039562,35.4070500902433,335724.844620014,0.0,1.0
2019-07-08,48.99,49.12,48.99,49.02,6232,35.3205331688255,35.4142598336948,35.3205331688255,35.34216239918,8643.85819264665,0.0,1.0
2019-07-09,48.97,49.01,48.92,48.92,7332,35.3061136819225,35.3349526557285,35.2700649646651,35.2700649646651,10169.5712882679,0.0,1.0
2019-07-10,49.05,49.14,49.02,49.12,8050,35.3637916295344,35.4286793205978,35.34216239918,35.4142598336948,11165.445836137,0.0,1.0
2019-07-11,49.01,49.13,48.99,49.05,18420,35.3349526557285,35.4214695771463,35.3205331688255,35.3637916295344,25548.7592921295,0.0,1.0
2019-07-12,49.05,49.14,49.0,49.13,12146,35.3637916295344,35.4286793205978,35.327742912277,35.4214695771463,16846.6465994683,0.0,1.0
2019-07-15,49.01,49.13,48.97,49.06,49402,35.3349526557285,35.4214695771463,35.3061136819225,35.3710013729859,68521.1621362531,0.0,1.0
2019-07-16,48.98,49.11,48.96,49.11,7974,35.313323425374,35.4070500902433,35.2989039384711,35.4070500902433,11060.0329313486,0.0,1.0
2019-07-17,48.98,49.26,48.95,49.26,10850,35.313323425374,35.5151962420156,35.2916941950196,35.5151962420156,15049.0791704455,0.0,1.0
2019-07-18,48.98,49.04,48.9,48.97,7410,35.313323425374,35.3565818860829,35.2556454777621,35.3061136819225,10277.7582168664,0.0,1.0
2019-07-19,48.91,49.02,48.84,49.02,3361,35.2628552212136,35.34216239918,35.2123870170532,35.34216239918,4661.74701307532,0.0,1.0
2019-07-22,48.97,49.0,48.88,48.96,8009,35.3061136819225,35.327742912277,35.2412259908592,35.2989039384711,11108.5783480275,0.0,1.0
2019-07-23,49.0,49.03,48.87,49.0,7924,35.327742912277,35.3493721426315,35.2340162474077,35.327742912277,10990.6823360931,0.0,1.0
2019-07-24,48.98,49.06,48.93,48.95,16126,35.313323425374,35.3710013729859,35.2772747081166,35.2916941950196,22366.9539818068,0.0,1.0
2019-07-25,49.02,49.09,48.99,49.03,4375,35.34216239918,35.3926306033404,35.3205331688255,35.3493721426315,6068.17708485703,0.0,1.0
2019-07-26,49.14,49.16,49.06,49.15,20883,35.4286793205978,35.4430988075008,35.3710013729859,35.4358890640493,28964.9696144159,0.0,1.0
2019-07-29,49.08,49.14,49.01,49.05,34577,35.3854208598889,35.4286793205978,35.3349526557285,35.3637916295344,47958.7106429947,0.0,1.0
2019-07-30,49.07,49.1,49.0,49.03,12677,35.3782111164374,35.3998403467918,35.327742912277,35.3493721426315,17583.1499210818,0.0,1.0
2019-07-31,48.84,49.11,48.76,49.02,25932,35.2123870170532,35.4070500902433,35.1547090694414,35.34216239918,35967.9927233172,0.0,1.0
2019-08-01,48.77,48.93,48.66,48.72,95075,35.2990877869291,35.41489369314,35.219471226409,35.2628984412381,131357.721706252,0.190255,1.0
2019-08-02,48.64,48.74,48.58,48.74,19263,35.2049954881327,35.2773741795145,35.1615682733036,35.2773741795145,26614.1866234818,0.0,1.0
2019-08-05,48.34,48.49,48.34,48.47,12075,34.9878594139871,35.0964274510599,34.9878594139871,35.0819517127835,16683.0869271943,0.0,1.0
2019-08-06,48.57,48.58,48.5,48.58,55225,35.1543304041654,35.1615682733036,35.1036653201981,35.1615682733036,76300.0807912467,0.0,1.0
2019-08-07,48.54,48.54,48.36,48.52,9489,35.1326167967508,35.1326167967508,35.0023351522635,35.1181410584744,13110.2121616685,0.0,1.0
2019-08-08,48.6,48.7,48.51,48.51,26601,35.1760440115799,35.2484227029618,35.1109031893363,35.1109031893363,36752.5296356352,0.0,1.0
2019-08-09,48.58,48.66,48.56,48.65,7314,35.1615682733036,35.219471226409,35.1470925350272,35.2122333572708,10105.1840816148,0.0,1.0
2019-08-12,48.5,48.62,48.46,48.6,10570,35.1036653201981,35.1905197498563,35.0747138436453,35.1760440115799,14603.7456580077,0.0,1.0
2019-08-13,48.69,48.74,48.57,48.59,6990,35.2411848338236,35.2773741795145,35.1543304041654,35.1688061424417,9657.53851934477,0.0,1.0
2019-08-14,48.27,48.51,48.26,48.44,8486,34.9371943300198,35.1109031893363,34.9299564608816,35.060238105369,11724.4451895794,0.0,1.0
2019-08-15,48.46,48.46,48.32,48.36,9038,35.0747138436453,35.0747138436453,34.9733836757107,35.0023351522635,12487.1005919654,0.0,1.0
2019-08-16,48.44,48.48,48.28,48.28,5888,35.060238105369,35.0891895819217,34.944432199158,34.944432199158,8134.99095878425,0.0,1.0
2019-08-19,48.62,48.66,48.55,48.55,9870,35.1905197498563,35.219471226409,35.139854665889,35.139854665889,13636.6101839675,0.0,1.0
2019-08-20,48.66,48.7,48.55,48.66,16486,35.219471226409,35.2484227029618,35.139854665889,35.219471226409,22777.4220357537,0.0,1.0
2019-08-21,48.8,48.82,48.73,48.73,53807,35.3208013943436,35.33527713262,35.2701363103763,35.2701363103763,74340.9406452624,0.0,1.0
2019-08-22,48.88,48.93,48.79,48.84,6758,35.3787043474491,35.41489369314,35.3135635252054,35.3497528708964,9337.00219080572,0.0,1.0
2019-08-23,48.77,48.95,48.72,48.8,24174,35.2990877869291,35.4293694314164,35.2628984412381,35.3208013943436,33399.3327849271,0.0,1.0
2019-08-26,48.87,48.94,48.86,48.91,15285,35.3714664783109,35.4221315622782,35.3642286091727,35.4004179548637,21118.0938867217,0.0,1.0
2019-08-27,48.97,49.07,48.87,48.99,13043,35.4438451696928,35.5162238610746,35.3714664783109,35.4583209079691,18020.4971255814,0.0,1.0
2019-08-28,48.98,49.09,48.88,48.89,13190,35.451083038831,35.530699599351,35.3787043474491,35.3859422165873,18223.5955751298,0.0,1.0
2019-08-29,49.04,49.31,49.0,49.05,2935,35.4945102536601,35.6899327203911,35.4655587771073,35.5017481227983,4055.06088044018,0.0,1.0
2019-08-30,49.01,49.06,48.85,49.03,16471,35.4727966462455,35.5089859919364,35.3569907400346,35.4872723845219,22756.6977041671,0.0,1.0
2019-09-03,48.68,48.7,48.57,48.62,11181,35.3714476598512,35.3859798897854,35.291520395213,35.3278509700486,15387.8655245938,0.189974,1.0
2019-09-04,48.95,48.95,48.81,48.86,15353,35.5676327639629,35.5676327639629,35.4659071544235,35.502237729259,21129.5858509158,0.0,1.0
2019-09-05,48.95,49.01,48.86,48.86,12216,35.5676327639629,35.6112294537655,35.502237729259,35.502237729259,16812.2855959609,0.0,1.0
2019-09-06,49.01,49.04,48.88,49.04,5986,35.6112294537655,35.6330277986668,35.5167699591932,35.6330277986668,8238.2401422251,0.0,1.0
2019-09-09,48.98,49.01,48.9,48.91,7774,35.5894311088642,35.6112294537655,35.5313021891274,35.5385683040945,10698.9774249345,0.0,1.0
2019-09-10,48.97,49.06,48.95,48.95,7433,35.5821649938971,35.647560028601,35.5676327639629,35.5676327639629,10229.6757395856,0.0,1.0
2019-09-11,49.01,49.01,48.88,48.99,16794,35.6112294537655,35.6112294537655,35.5167699591932,35.5966972238313,23112.7639406162,0.0,1.0
2019-09-12,49.06,49.13,48.95,49.03,17215,35.647560028601,35.6984228333707,35.5676327639629,35.6257616836997,23692.1657280998,0.0,1.0
2019-09-13,49.04,49.11,49.0,49.11,10801,35.6330277986668,35.6838906034365,35.6039633387984,35.6838906034365,14864.8900394543,0.0,1.0
2019-09-16,49.07,49.08,48.98,48.98,8000,35.6548261435681,35.6620922585352,35.5894311088642,35.5894311088642,11010.0102134649,0.0,1.0
2019-09-17,49.21,49.21,49.03,49.05,9689,35.7565517531076,35.7565517531076,35.6257616836997,35.6402939136339,13334.4986197826,0.0,1.0
2019-09-18,49.07,49.18,49.03,49.16,8425,35.6548261435681,35.7347534082062,35.6257616836997,35.720221178272,11594.9170060552,0.0,1.0
2019-09-19,49.09,49.16,49.07,49.08,6052,35.6693583735023,35.720221178272,35.6548261435681,35.6620922585352,8329.0727264862,0.0,1.0
2019-09-20,49.06,49.16,49.01,49.16,12401,35.647560028601,35.720221178272,35.6112294537655,35.720221178272,17066.8920821473,0.0,1.0
2019-09-23,49.09,49.1,48.98,48.98,6938,35.6693583735023,35.6766244884694,35.5894311088642,35.5894311088642,9548.43135762743,0.0,1.0
2019-09-24,49.06,49.18,48.95,49.1,16098,35.647560028601,35.7347534082062,35.5676327639629,35.6766244884694,22154.8930520447,0.0,1.0
2019-09-25,48.93,48.98,48.85,48.98,7380,35.5531005340287,35.5894311088642,35.4949716142919,35.5894311088642,10156.7344219214,0.0,1.0
2019-09-26,48.77,48.93,48.77,48.86,12083,35.4368426945551,35.5531005340287,35.4368426945551,35.502237729259,16629.244176162,0.0,1.0
2019-09-27,48.76,48.86,48.74,48.79,8304,35.429576579588,35.502237729259,35.4150443496538,35.4513749244893,11428.3906015765,0.0,1.0
2019-09-30,48.79,48.86,48.77,48.79,6825,35.4513749244893,35.502237729259,35.4368426945551,35.4513749244893,9392.91496336223,0.0,1.0
2019-10-01,48.6,48.67,48.5,48.57,20985,35.4442781100009,35.4953295393775,35.3713474966058,35.4223989259824,28773.9249995399,0.180233,1.0
2019-10-02,48.41,48.6,48.37,48.6,18564,35.3057099445503,35.4442781100009,35.2765376991923,35.4442781100009,25454.3313648539,0.0,1.0
2019-10-03,48.4,48.5,48.33,48.46,66744,35.2984168832108,35.3713474966058,35.2473654538342,35.3421752512478,91517.124144355,0.0,1.0
2019-10-04,48.56,48.56,48.42,48.42,14307,35.4151058646429,35.4151058646429,35.3130030058898,35.3130030058898,19617.2763863911,0.0,1.0
2019-10-07,48.48,48.56,48.46,48.47,39233,35.3567613739268,35.4151058646429,35.3421752512478,35.3494683125873,53794.9678106719,0.0,1.0
2019-10-08,48.29,48.43,48.29,48.43,28251,35.2181932084762,35.3202960672293,35.2181932084762,35.3202960672293,38736.8194025257,0.0,1.0
2019-10-09,48.43,48.48,48.38,48.44,40157,35.3202960672293,35.3567613739268,35.2838307605318,35.3275891285688,55061.9254804157,0.0,1.0
2019-10-10,48.55,48.58,48.47,48.47,5634,35.4078128033034,35.4296919873219,35.3494683125873,35.3494683125873,7725.15098629534,0.0,1.0
2019-10-11,48.75,48.78,48.66,48.66,5751,35.5536740300935,35.575553214112,35.4880364780379,35.4880364780379,7885.5774444772,0.0,1.0
2019-10-14,48.7,48.76,48.68,48.76,7740,35.517208723396,35.560967091433,35.502622600717,35.560967091433,10612.8272335687,0.0,1.0
2019-10-15,48.8,48.88,48.7,48.73,5454,35.590139336791,35.6484838275071,35.517208723396,35.5390879074145,7478.34105063096,0.0,1.0
2019-10-16,48.93,48.97,48.83,48.9,7675,35.6849491342046,35.7141213795626,35.6120185208096,35.6630699501861,10523.7014234677,0.0,1.0
2019-10-17,48.98,49.09,48.98,49.01,15086,35.7214144409022,35.8016381156367,35.7214144409022,35.7432936249207,20685.4149412942,0.0,1.0
2019-10-18,49.05,49.13,49.02,49.09,65370,35.7724658702787,35.8308103609948,35.7505866862602,35.8016381156367,89633.1416354502,0.0,1.0
2019-10-21,49.1,49.15,49.07,49.15,30383,35.8089311769762,35.8453964836738,35.7870519929577,35.8453964836738,41660.1459738395,0.0,1.0
2019-10-22,49.09,49.14,49.05,49.09,4645,35.8016381156367,35.8381034223343,35.7724658702787,35.8016381156367,6369.06750645046,0.0,1.0
2019-10-23,49.09,49.14,49.04,49.07,12397,35.8016381156367,35.8381034223343,35.7651728089392,35.7870519929577,16998.3487357301,0.0,1.0
2019-10-24,49.09,49.1,48.98,49.06,14535,35.8016381156367,35.8089311769762,35.7214144409022,35.7797589316182,19929.9023048993,0.0,1.0
2019-10-25,49.13,49.19,49.08,49.19,8856,35.8308103609948,35.8745687290318,35.7943450542972,35.8745687290318,12143.0488346879,0.0,1.0
2019-10-28,49.12,49.15,49.11,49.13,7864,35.8235172996552,35.8453964836738,35.8162242383157,35.8308103609948,10782.8518559153,0.0,1.0
2019-10-29,49.11,49.18,49.06,49.06,6598,35.8162242383157,35.8672756676923,35.7797589316182,35.7797589316182,9046.95530840907,0.0,1.0
2019-10-30,49.17,49.17,49.02,49.13,19517,35.8599826063528,35.8599826063528,35.7505866862602,35.8308103609948,26761.0528575659,0.0,1.0
2019-10-31,49.02,49.09,49.02,49.06,11018,35.7505866862602,35.8016381156367,35.7505866862602,35.7797589316182,15107.510395279,0.0,1.0
2019-11-01,49.02,49.04,48.86,48.94,25673,35.8812695937905,35.8959090346693,35.7641540667606,35.8227118302756,35073.7438849653,0.179188,1.0
2019-11-04,49.02,49.09,49.02,49.02,9071,35.8812695937905,35.9325076368661,35.8812695937905,35.8812695937905,12392.5497908511,0.0,1.0
2019-11-05,48.94,49.03,48.88,49.03,17458,35.8227118302756,35.8885893142299,35.7787935076394,35.8885893142299,23850.6376638384,0.0,1.0
2019-11-06,48.92,49.2,48.91,48.91,93150,35.8080723893968,36.0130245616992,35.8007526689575,35.8007526689575,127258.958551183,0.0,1.0
2019-11-07,48.9,49.03,48.86,49.03,16132,35.7934329485181,35.8885893142299,35.7641540667606,35.8885893142299,22039.0930686815,0.0,1.0
2019-11-08,49.02,49.02,48.88,48.9,118900,35.8812695937905,35.8812695937905,35.7787935076394,35.7934329485181,162437.897710527,0.0,1.0
2019-11-11,48.95,48.98,48.91,48.97,5600,35.8300315507149,35.8519907120331,35.8007526689575,35.8446709915937,7650.56540941088,0.0,1.0
2019-11-12,48.9,49.02,48.88,49.02,19676,35.7934329485181,35.8812695937905,35.7787935076394,35.8812695937905,26880.8080349229,0.0,1.0
2019-11-13,48.89,48.91,48.86,48.86,15312,35.7861132280787,35.8007526689575,35.7641540667606,35.7641540667606,20918.8317051606,0.0,1.0
2019-11-14,48.93,48.95,48.62,48.62,9627,35.8153921098362,35.8300315507149,35.5884807762157,35.5884807762157,13152.141642214,0.0,1.0
2019-11-15,49.0,49.03,48.92,48.92,7733,35.8666301529118,35.8885893142299,35.8080723893968,35.8080723893968,10564.6111269597,0.0,1.0
2019-11-18,48.96,49.03,48.93,48.96,5473,35.8373512711543,35.8885893142299,35.8153921098362,35.8373512711543,7477.0615153046,0.0,1.0
2019-11-19,48.9,48.94,48.87,48.91,4077,35.7934329485181,35.8227118302756,35.7714737872,35.8007526689575,5569.88485253002,0.0,1.0
2019-11-20,48.73,48.88,48.73,48.88,70585,35.6689977010488,35.7787935076394,35.6689977010488,35.7787935076394,96431.2784684405,0.0,1.0
2019-11-21,48.79,48.83,48.73,48.8,11461,35.712916023685,35.7421949054425,35.6689977010488,35.7202357441244,15657.7018137961,0.0,1.0
2019-11-22,48.79,48.87,48.73,48.79,9932,35.712916023685,35.7714737872,35.6689977010488,35.712916023685,13568.824222548,0.0,1.0
2019-11-25,48.92,48.94,48.81,48.81,14398,35.8080723893968,35.8227118302756,35.7275554645638,35.7275554645638,19670.1501365532,0.0,1.0
2019-11-26,49.03,49.04,48.9,48.91,109204,35.8885893142299,35.8959090346693,35.7934329485181,35.8007526689575,149191.49017309,0.0,1.0
2019-11-27,49.06,49.1,48.99,48.99,9396,35.910548475548,35.9398273573055,35.8593104324724,35.8593104324724,12836.5558190758,0.0,1.0
2019-11-29,49.12,49.13,49.05,49.1,5462,35.9544667981842,35.9617865186236,35.9032287551086,35.9398273573055,7462.03361896468,0.0,1.0
2019-12-02,48.94,48.97,48.83,48.89,123213,35.9489360174202,35.9709725535977,35.8681353847697,35.9122084571246,167739.156927425,0.172444,1.0
2019-12-03,48.86,48.91,48.81,48.9,80641,35.8901719209471,35.9268994812428,35.8534443606515,35.9195539691837,109782.680023897,0.0,1.0
2019-12-04,49.01,49.03,48.93,49.0,13124,36.0003546018342,36.0150456259525,35.9415905053611,35.9930090897751,17866.6917899533,0.0,1.0
2019-12-05,49.03,49.06,48.97,49.0,6532,36.0150456259525,36.0370821621299,35.9709725535977,35.9930090897751,8892.50463059853,0.0,1.0
2019-12-06,49.16,49.16,49.05,49.05,6430,36.1105372827213,36.1105372827213,36.0297366500708,36.0297366500708,8753.64433171288,0.0,1.0
2019-12-09,49.11,49.14,49.06,49.09,6200,36.0738097224256,36.095846258603,36.0370821621299,36.0591186983073,8440.52797148054,0.0,1.0
2019-12-10,49.21,49.29,49.12,49.12,9390,36.147264843017,36.2060289394901,36.0811552344847,36.0811552344847,12783.3157503552,0.0,1.0
2019-12-11,49.36,49.4,49.22,49.22,11177,36.257447523904,36.2868295721406,36.1546103550761,36.1546103550761,15216.0937318126,0.0,1.0
2019-12-12,49.52,49.53,49.34,49.34,10951,36.3749757168502,36.3823212289094,36.2427564997858,36.2427564997858,14908.4228734973,0.0,1.0
2019-12-13,49.56,49.58,49.49,49.53,16539,36.4043577650868,36.4190487892051,36.3529391806728,36.3823212289094,22515.789051664,0.0,1.0
2019-12-16,49.73,49.75,49.6,49.6,75765,36.5292314700921,36.5439224942104,36.4337398133233,36.4337398133233,103144.613186972,0.0,1.0
2019-12-17,49.73,49.76,49.68,49.69,15377,36.5292314700921,36.5512680062695,36.4925039097964,36.4998494218556,20933.870744751,0.0,1.0
2019-12-18,49.76,49.8,49.73,49.73,7991,36.5512680062695,36.5806500545061,36.5292314700921,36.5292314700921,10878.751454855,0.0,1.0
2019-12-19,49.71,49.78,49.66,49.67,10300,36.616565201168,36.6681274535133,36.5797350209214,36.5871010569708,13983.0974638677,0.138894,1.0
2019-12-20,49.68,49.76,49.61,49.68,5927,36.5944670930201,36.6533953814146,36.5429048406748,36.5944670930201,8046.39016197514,0.0,1.0
2019-12-23,49.62,49.68,49.6,49.62,23616,36.5502708767242,36.5944670930201,36.5355388046255,36.5502708767242,32060.6630783204,0.0,1.0
2019-12-24,49.7,49.71,49.59,49.62,5047,36.6091991651187,36.616565201168,36.5281727685762,36.5502708767242,6851.71775729519,0.0,1.0
2019-12-26,49.75,49.79,49.69,49.69,2919,36.6460293453653,36.6754934895626,36.6018331290694,36.6018331290694,3962.78266961455,0.0,1.0
2019-12-27,49.86,49.86,49.77,49.78,10487,36.7270557419078,36.7270557419078,36.660761417464,36.6681274535133,14236.9653498622,0.0,1.0
2019-12-30,49.87,49.92,49.77,49.92,9424,36.7344217779571,36.7712519582037,36.660761417464,36.7712519582037,12793.8553883,0.0,1.0
2019-12-31,49.83,49.93,49.82,49.89,15889,36.7049576337599,36.7786179942531,36.6975915977105,36.7491538500558,21570.6248158635,0.0,1.0
2020-01-02,49.98,50.03,49.9,49.94,27353,36.8154481744997,36.8522783547463,36.7565198861051,36.7859840303024,37133.9480513761,0.0,1.0
2020-01-03,49.95,50.0,49.84,49.84,30427,36.7933500663517,36.8301802465983,36.7123236698092,36.7123236698092,41307.1559740877,0.0,1.0
2020-01-06,50.0,50.01,49.9,49.96,39198,36.8301802465983,36.8375462826476,36.7565198861051,36.800716102401,53214.510134824,0.0,1.0
2020-01-07,49.91,49.94,49.86,49.86,12399,36.7638859221544,36.7859840303024,36.7270557419078,36.7270557419078,16832.6626654851,0.0,1.0
2020-01-08,49.88,49.91,49.84,49.9,6872,36.7417878140065,36.7638859221544,36.7123236698092,36.7565198861051,9329.30541472805,0.0,1.0
2020-01-09,49.91,49.92,49.82,49.82,9058,36.7638859221544,36.7712519582037,36.6975915977105,36.6975915977105,12296.9802745353,0.0,1.0
2020-01-10,49.94,49.97,49.86,49.87,42356,36.7859840303024,36.8080821384503,36.7270557419078,36.7344217779571,57501.7549688914,0.0,1.0
2020-01-13,49.99,49.99,49.88,49.97,26091,36.822814210549,36.822814210549,36.7417878140065,36.8080821384503,35420.6792164828,0.0,1.0
2020-01-14,49.88,49.95,49.86,49.93,9509,36.7417878140065,36.7933500663517,36.7270557419078,36.7786179942531,12909.2498819338,0.0,1.0
2020-01-15,50.06,50.06,49.98,49.98,9628,36.8743764628942,36.8743764628942,36.8154481744997,36.8154481744997,13070.8021730212,0.0,1.0
2020-01-16,50.06,50.09,49.97,50.05,21691,36.8743764628942,36.8964745710422,36.8080821384503,36.8670104268449,29447.317193083,0.0,1.0
2020-01-17,50.04,50.07,49.92,50.07,30353,36.8596443907956,36.8817424989435,36.7712519582037,36.8817424989435,41206.6948855123,0.0,1.0
2020-01-21,49.91,50.06,49.89,49.91,15564,36.7638859221544,36.8743764628942,36.7491538500558,36.7638859221544,21129.4105754988,0.0,1.0
2020-01-22,49.96,49.99,49.9,49.99,8187,36.800716102401,36.822814210549,36.7565198861051,36.822814210549,11114.5261103578,0.0,1.0
2020-01-23,49.82,49.87,49.74,49.87,9627,36.6975915977105,36.7344217779571,36.638663309316,36.7344217779571,13069.4445907432,0.0,1.0
2020-01-24,49.68,49.81,49.6,49.78,8915,36.5944670930201,36.6902255616612,36.5355388046255,36.6681274535133,12102.8460087748,0.0,1.0
2020-01-27,49.35,49.42,49.27,49.38,12090,36.3513879033925,36.4029501557378,36.292459614998,36.3734860115405,16413.169741569,0.0,1.0
2020-01-28,49.58,49.61,49.47,49.54,6559,36.5208067325269,36.5429048406748,36.4397803359844,36.4913425883296,8904.38216169984,0.0,1.0
2020-01-29,49.61,49.68,49.59,49.59,5727,36.5429048406748,36.5944670930201,36.5281727685762,36.5281727685762,7774.87370636607,0.0,1.0
2020-01-30,49.585,49.62,49.5039,49.62,7752,36.5244897505515,36.5502708767242,36.4647511981916,36.5502708767242,10523.977819408,0.0,1.0
2020-01-31,49.6,49.69,49.48,49.69,87932,36.5355388046255,36.6018331290694,36.4471463720337,36.6018331290694,119374.924873089,0.0,1.0
2020-02-03,49.37,49.45,49.36,49.45,10855,36.491485489429,36.5506169222658,36.4840940603244,36.5506169222658,14685.9285888826,0.170194,1.0
2020-02-04,49.54,49.55,49.48,49.55,128332,36.6171397842072,36.6245312133118,36.5727912095796,36.6245312133118,173622.716505618,0.0,1.0
2020-02-05,49.6,49.6599,49.55,49.58,10092,36.6614883588349,36.7057630191714,36.6245312133118,36.6467055006256,13653.6518948874,0.0,1.0
2020-02-06,49.58,49.64,49.55,49.64,69762,36.6467055006256,36.6910540752533,36.6245312133118,36.6910540752533,94382.2892876675,0.0,1.0
2020-02-07,49.64,49.67,49.55,49.55,45599,36.6910540752533,36.7132283625671,36.6245312133118,36.6245312133118,61691.723420033,0.0,1.0
2020-02-10,49.62,49.64,49.59,49.61,13283,36.6762712170441,36.6910540752533,36.6540969297302,36.6688797879395,17970.8143202328,0.0,1.0
2020-02-11,49.72,49.76,49.64,49.65,15658,36.7501855080901,36.7797512245085,36.6910540752533,36.6984455043579,21183.9953795232,0.0,1.0
2020-02-12,49.84,49.84,49.75,49.75,24516,36.8388826573453,36.8388826573453,36.7723597954039,36.7723597954039,33168.1460419205,0.0,1.0
2020-02-13,49.74,49.78,49.7,49.76,25383,36.7649683662993,36.7945340827177,36.7354026498809,36.7797512245085,34341.126243354,0.0,1.0
2020-02-14,49.72,49.76,49.7,49.76,8024,36.7501855080901,36.7797512245085,36.7354026498809,36.7797512245085,10855.8167662086,0.0,1.0
2020-02-18,49.65,49.73,49.63,49.71,8505,36.6984455043579,36.7575769371947,36.6836626461487,36.7427940789855,11506.5704881112,0.0,1.0
2020-02-19,49.69,49.73,49.63,49.69,7337,36.7280112207763,36.7575769371947,36.6836626461487,36.7280112207763,9926.3618661107,0.0,1.0
2020-02-20,49.7,49.73,49.66,49.71,7776,36.7354026498809,36.7575769371947,36.7058369334625,36.7427940789855,10520.2930177016,0.0,1.0
2020-02-21,49.72,49.76,49.67,49.67,53694,36.7501855080901,36.7797512245085,36.7132283625671,36.7132283625671,72643.5973884351,0.0,1.0
2020-02-24,49.23,49.38,49.22,49.36,13450,36.3880054819645,36.4988769185336,36.3806140528599,36.4840940603244,18196.7516831388,0.0,1.0
2020-02-25,49.12,49.4,49.07,49.38,93900,36.3066997618139,36.5136597767428,36.2697426162908,36.4988769185336,127039.032196783,0.0,1.0
2020-02-26,49.09,49.3,49.01,49.26,16775,36.2845254745001,36.4397454856967,36.2253940416632,36.4101797692783,22695.2051661452,0.0,1.0
2020-02-27,48.48,48.83,48.42,48.81,114533,35.8336482991192,36.0923483177804,35.7892997244916,36.0775654595711,154953.796321556,0.0,1.0
2020-02-28,48.39,48.41,48.01,48.13,31899,35.7671254371778,35.781908295387,35.4862511312028,35.5749482804581,43156.7421517058,0.0,1.0
2020-03-02,48.63,48.66,48.17,48.39,157494,36.0700934638893,36.0923452180311,35.7288999003814,35.8920794307547,212334.720664574,0.169891,1.0
2020-03-03,48.73,49.29,48.63,48.73,124413,36.1442659776954,36.5596320550093,36.0700934638893,36.1442659776954,167734.641332632,0.0,1.0
2020-03-04,49.15,49.25,48.9,49.25,48223,36.4557905356808,36.5299630494869,36.2703592511657,36.5299630494869,65014.6496667032,0.0,1.0
2020-03-05,48.73,48.96,48.61,48.88,15047,36.1442659776954,36.3148627594493,36.0552589611281,36.2555247484045,20286.4905446546,0.0,1.0
2020-03-06,48.31,48.39,48.13,48.39,13078,35.8327414197099,35.8920794307547,35.699230894859,35.8920794307547,17631.8683686445,0.0,1.0
2020-03-09,46.3,46.87,45.96,46.15,60065,34.341873892208,34.7646572209026,34.0896873452674,34.2306151214989,80980.1325556378,0.0,1.0
2020-03-10,46.88,46.93,46.3,46.84,147298,34.7720744722832,34.8091607291862,34.341873892208,34.7424054667608,198588.388665285,0.0,1.0
2020-03-11,45.66,46.52,45.46,46.43,20118,33.8671698038492,34.5050534225813,33.718824776237,34.4382981601559,27123.2549197423,0.0,1.0
2020-03-12,43.67,44.68,40.96,44.07,177660,32.3911367791085,33.1402791685497,30.3810616549641,32.6878268343328,239522.689583528,0.0,1.0
2020-03-13,44.67,44.67,43.52,44.4,33862,33.1328619171691,33.1328619171691,32.2798780083994,32.9325961298928,45653.0300274538,0.0,1.0
2020-03-16,41.76,42.93,41.72,42.01,33608,30.9744417654127,31.8422601769436,30.9447727598902,31.1598730499278,45310.5851149566,0.0,1.0
2020-03-17,41.84,41.84,41.07,41.53,31008,31.0337797764575,31.0337797764575,30.4626514201508,30.8038449836587,41805.2434909717,0.0,1.0
2020-03-18,38.3,40.84,38.28,40.4,54450,28.4080727877228,30.2920546383969,28.3932382849616,29.9656955776502,73409.9428561472,0.0,1.0
2020-03-19,36.77,38.67,36.71,38.1,112025,27.27323332649,28.6825110888053,27.2287298182064,28.2597277601107,151033.036702661,0.0,1.0
2020-03-20,37.03,37.98,36.51,36.96,76963,27.4660818623858,28.1707207435434,27.0803847905943,27.4141611027215,103762.156694906,0.0,1.0
2020-03-23,36.11,36.7,35.97,36.47,58075,26.78369473537,27.2213125668258,26.6798532160415,27.0507157850718,78297.1980049723,0.0,1.0
2020-03-24,38.45,38.83,36.66,36.66,47330,28.5193315584319,28.801187110895,27.1916435613033,27.1916435613033,63810.699639696,0.0,1.0
2020-03-25,39.65,39.8,38.47,39.63,22827,29.4094017241047,29.5206604948138,28.5341660611931,29.3945672213435,30775.5512502713,0.0,1.0
2020-03-26,40.96,40.96,39.76,39.88,33897,30.3810616549641,30.3810616549641,29.4909914892914,29.5799985058586,45700.2173185459,0.0,1.0
2020-03-27,41.04,41.67,40.15,40.15,32711,30.440399666009,30.9076865029872,29.780264293135,29.780264293135,44101.2422546819,0.0,1.0
2020-03-30,41.64,41.84,41.1,41.84,8268,30.8854347488454,31.0337797764575,30.4849031742926,31.0337797764575,11146.9863642723,0.0,1.0
2020-03-31,42.28,42.36,41.71,42.0,28375,31.3601388372042,31.419476848249,30.9373555085096,31.1524557985472,38255.4109925285,0.0,1.0
2020-04-01,41.36,41.52,40.77,41.47,84657,30.8111813869993,30.9303735780515,30.3716601824942,30.8931260183477,113641.001817522,0.179891,1.0
2020-04-02,41.14,41.79,40.25,40.73,163928,30.6472921243025,31.1315104004521,29.9842855615745,30.3418621347311,220051.999786702,0.0,1.0
2020-04-03,40.9,41.39,40.69,41.05,52368,30.4685038377241,30.8335299228216,30.3120640869681,30.5802465168356,70297.2227125935,0.0,1.0
2020-04-06,41.29,42.08,40.94,42.08,25423,30.7590348034139,31.3475462467343,30.4983018854872,31.3475462467343,34127.0679235843,0.0,1.0
2020-04-07,41.69,42.13,41.34,42.1,12609,31.0570152810445,31.3847938064381,30.7962823631177,31.3624452706158,16925.9410552836,0.0,1.0
2020-04-08,42.4,42.4,41.58,42.06,58410,31.5859306288387,31.5859306288387,30.9750706496961,31.3326472228527,78407.8211625913,0.0,1.0
2020-04-09,44.94,44.94,43.18,43.18,64766,33.4781066617927,33.4781066617927,32.1669925602183,32.1669925602183,86939.9237359423,0.0,1.0
2020-04-13,44.79,45.26,44.53,45.25,42628,33.3663639826813,33.7164910438972,33.1726766722214,33.7090415319564,57222.5406697302,0.0,1.0
2020-04-14,45.06,45.17,44.78,44.91,185709,33.5675008050819,33.6494454364303,33.3589144707405,33.4557581259704,249290.156827318,0.0,1.0
2020-04-15,45.0,45.0,44.47,44.69,17401,33.5228037334373,33.5228037334373,33.1279796005768,33.2918688632736,23358.5772307867,0.0,1.0
2020-04-16,45.14,45.14,44.55,45.07,5683,33.627096900608,33.627096900608,33.1875756961029,33.5749503170226,7628.68768476299,0.0,1.0
2020-04-17,45.0,45.11,44.78,44.82,27170,33.5228037334373,33.6047483647857,33.3589144707405,33.3887125185036,36472.1879984182,0.0,1.0
2020-04-20,44.65,45.15,44.57,44.57,12495,33.2620708155106,33.6345464125488,33.2024747199845,33.2024747199845,16772.9108958496,0.0,1.0
2020-04-21,43.98,44.64,43.98,44.64,8053,32.7629535154794,33.2546213035698,32.7629535154794,33.2546213035698,10810.1041572051,0.0,1.0
2020-04-22,44.05,44.63,43.97,44.16,9131,32.8151000990647,33.247171791629,32.7555040035386,32.8970447304131,12257.1788227294,0.0,1.0
2020-04-23,43.78,44.26,43.64,43.64,23526,32.6139632766641,32.9715398498208,32.5096701094934,32.5096701094934,31580.5923758111,0.0,1.0
2020-04-24,44.12,44.12,43.78,43.93,8951,32.8672466826501,32.8672466826501,32.6139632766641,32.7257059557756,12015.5522552021,0.0,1.0
2020-04-27,44.1,44.1,43.91,44.08,2555,32.8523476587686,32.8523476587686,32.710806931894,32.837448634887,3429.75488906729,0.0,1.0
2020-04-28,43.77,44.25,43.63,44.25,3863,32.6065137647234,32.96409033788,32.5022205975527,32.96409033788,5185.57461309861,0.0,1.0
2020-04-29,44.24,44.3,44.05,44.25,7600,32.9566408259393,33.0013378975838,32.8151000990647,32.96409033788,10202.0106289281,0.0,1.0
2020-04-30,44.33,44.66,43.94,44.4,16914,33.0236864334061,33.2695203274513,32.7331554677163,33.0758330169915,22704.8431286436,0.0,1.0
2020-05-01,43.78,44.03,43.68,43.86,24904,32.7516980478881,32.9387223629171,32.6768883218765,32.8115458286974,33289.7890792049,0.184891,1.0
2020-05-04,43.93,44.16,43.9,44.0,4300,32.8639126369055,33.0359750067323,32.841469719102,32.9162794451137,5747.91571798028,0.0,1.0
2020-05-05,44.17,44.2,43.89,43.89,27321,33.0434559793334,33.0658988971369,32.8339887465009,32.8339887465009,36520.652402544,0.0,1.0
2020-05-06,43.7,43.96,43.65,43.91,24900,32.6918502670788,32.886355554709,32.654445404073,32.8489506917032,33284.4421808625,0.0,1.0
2020-05-07,43.85,44.07,43.85,43.87,6621,32.8040648560962,32.9686462533218,32.8040648560962,32.8190268012986,8850.45348110406,0.0,1.0
2020-05-08,44.26,44.3,44.07,44.07,8398,33.1107847327439,33.1407086231485,32.9686462533218,32.9686462533218,11225.813069674,0.0,1.0
2020-05-11,44.29,44.3,44.18,44.23,53700,33.1332276505474,33.1407086231485,33.0509369519346,33.0883418149404,71782.1102454746,0.0,1.0
2020-05-12,44.0,44.37,44.0,44.32,5643,32.9162794451137,33.1930754313567,32.9162794451137,33.1556705683509,7543.13683640992,0.0,1.0
2020-05-13,43.82,44.25,43.81,44.16,5492,32.7816219382927,33.1033037601427,32.7741409656916,33.0359750067323,7341.29142398785,0.0,1.0
2020-05-14,43.87,44.15,43.56,43.56,4583,32.8190268012986,33.0284940341311,32.5871166506625,32.5871166506625,6126.20877569851,0.0,1.0
2020-05-15,43.86,43.95,43.65,43.65,13289,32.8115458286974,32.8788745821079,32.654445404073,32.654445404073,17763.7330177302,0.0,1.0
2020-05-18,44.48,44.56,44.15,44.18,110424,33.2753661299694,33.3352139107787,33.0284940341311,33.0509369519346,147606.475637734,0.0,1.0
2020-05-19,44.57,44.79,44.45,44.45,5240,33.3426948833799,33.5072762806055,33.252923212166,33.252923212166,7004.43682842248,0.0,1.0
2020-05-20,45.17,45.17,45.0,45.0,6750,33.7915532394496,33.7915532394496,33.6643767052299,33.6643767052299,9022.89095264347,0.0,1.0
2020-05-21,45.17,45.21,45.09,45.09,2002,33.7915532394496,33.8214771298543,33.7317054586403,33.7317054586403,2676.12262032478,0.0,1.0
2020-05-22,45.25,45.37,45.14,45.37,5166,33.8514010202589,33.9411726914729,33.7691103216462,33.9411726914729,6905.5192090898,0.0,1.0
2020-05-26,45.7,45.91,45.48,45.48,6284,34.1880447873112,34.3451452119356,34.0234633900857,34.0234633900857,8399.97729576468,0.0,1.0
2020-05-27,46.2,46.21,45.86,46.21,51843,34.5620934173693,34.5695743899705,34.3077403489298,34.5695743899705,69299.8126900586,0.0,1.0
2020-05-28,46.15,46.48,45.99,45.99,12489,34.5246885543635,34.7715606502019,34.4049929927449,34.4049929927449,16694.3533492688,0.0,1.0
2020-05-29,46.37,46.37,46.03,46.08,48284,34.6892699515891,34.6892699515891,34.4349168831496,34.4723217461554,64542.4098899907,0.0,1.0
2020-06-01,46.2,46.29,46.0,46.0,34685,34.6989959640679,34.7665914107511,34.5487838603273,34.5487838603273,46181.3650648392,0.183001,1.0
2020-06-02,46.9,46.92,46.75,46.75,11000,35.2247383271598,35.2397595375339,35.1120792493544,35.1120792493544,14645.9569183575,0.0,1.0
2020-06-03,47.39,47.42,47.02,47.02,158462,35.5927579813242,35.6152897968852,35.3148655894041,35.3148655894041,210984.329563343,0.0,1.0
2020-06-04,47.38,47.5,47.36,47.5,183905,35.5852473761371,35.6753746383815,35.5702261657631,35.6753746383815,244860.427915504,0.0,1.0
2020-06-05,47.84,48.0,47.68,47.68,7568,35.9307352147404,36.0509048977329,35.810565531748,35.810565531748,10076.41835983,0.0,1.0
2020-06-08,47.92,48.0,47.75,47.75,5447,35.9908200562366,36.0509048977329,35.8631397680572,35.8631397680572,7252.41157584487,0.0,1.0
2020-06-09,47.71,47.72,47.34,47.5,29644,35.8330973473091,35.8406079524961,35.555204955389,35.6753746383815,39469.5224443446,0.0,1.0
2020-06-10,47.65,47.71,47.34,47.48,26655,35.7880337161869,35.8330973473091,35.555204955389,35.6603534280074,35489.8165144382,0.0,1.0
2020-06-11,46.46,47.06,46.1,46.72,199392,34.8942716989306,35.3449080101523,34.6238899121976,35.0895474337933,265480.603805922,0.0,1.0
2020-06-12,46.73,46.84,46.36,46.79,7003,35.0970580389803,35.1796746960377,34.8191656470603,35.1421216701025,9324.14875447799,0.0,1.0
2020-06-15,47.01,47.04,46.46,46.63,47596,35.3073549842171,35.3298867997782,34.8942716989306,35.0219519871101,63371.7241351041,0.0,1.0
2020-06-16,47.11,47.55,47.11,47.37,20000,35.3824610360874,35.7129276643166,35.3824610360874,35.5777367709501,26629.0125788319,0.0,1.0
2020-06-17,47.2,47.45,47.1,47.45,4317,35.4500564827706,35.6378216124463,35.3749504309004,35.6378216124463,5747.87236514087,0.0,1.0
2020-06-18,47.07,47.21,46.95,46.95,7961,35.3524186153393,35.4575670879577,35.262291353095,35.262291353095,10599.678457004,0.0,1.0
2020-06-19,46.99,47.26,46.74,46.94,11589,35.2923337738431,35.4951201138928,35.1045686441674,35.2547807479079,15430.1813388041,0.0,1.0
2020-06-22,47.13,47.15,46.87,47.06,10800,35.3974822464615,35.4125034568355,35.2022065115987,35.3449080101523,14379.6667925692,0.0,1.0
2020-06-23,47.01,47.27,46.93,47.19,15651,35.3073549842171,35.5026307190798,35.2472701427209,35.4425458775836,20838.5337935649,0.0,1.0
2020-06-24,46.67,46.98,46.45,46.98,13130,35.0519944078582,35.284823168656,34.8867610937436,35.284823168656,17481.9467580031,0.0,1.0
2020-06-25,46.78,46.78,46.29,46.29,13803,35.1346110649155,35.1346110649155,34.7665914107511,34.7665914107511,18378.0130312808,0.0,1.0
2020-06-26,46.32,46.58,46.02,46.33,10420,34.7891232263122,34.9843989611749,34.5638050707014,34.7966338314992,13873.7155535714,0.0,1.0
2020-06-29,46.1362,46.2152,46.02,46.13,5615,34.6510783029746,34.7104120839522,34.5638050707014,34.6464217277587,7476.09528150706,0.0,1.0
2020-06-30,46.27,46.31,46.17,46.22,64360,34.7515702003771,34.7816126211252,34.6764641485068,34.7140171744419,85692.1624786809,0.0,1.0
2020-07-01,46.39,46.54,46.17,46.2,16100,34.9806429075209,35.0937512592374,34.8147506583367,34.83737232868,21351.2084947821,0.184999,1.0
2020-07-02,46.64,46.79,46.51,46.51,27032,35.1691568270484,35.2822651787649,35.0711295888941,35.0711295888941,35848.811678941,0.0,1.0
2020-07-06,47.09,47.09,46.8,46.93,20479,35.5084818821979,35.5084818821979,35.289805735546,35.3878329737003,27158.4719729592,0.0,1.0
2020-07-07,46.71,47.01,46.71,47.0,9919,35.2219407245161,35.4481574279491,35.2219407245161,35.440616871168,13154.2010596114,0.0,1.0
2020-07-08,46.83,47.16,46.77,46.89,80274,35.3124274058893,35.5612657796655,35.2671840652027,35.3576707465759,106456.329857773,0.0,1.0
2020-07-09,46.81,46.85,46.48,46.68,10882,35.2973462923271,35.3275085194515,35.0485079185508,35.1993190541728,14431.2950832434,0.0,1.0
2020-07-10,46.95,46.95,46.54,46.54,22491,35.4029140872625,35.4029140872625,35.0937512592374,35.0937512592374,29826.7099537978,0.0,1.0
2020-07-13,46.77,47.14,46.74,46.84,33018,35.2671840652027,35.5461846661034,35.2445623948594,35.3199679626704,43787.2175205413,0.0,1.0
2020-07-14,47.13,47.13,46.67,46.67,20619,35.5386441093223,35.5386441093223,35.1917784973917,35.1917784973917,27344.1346555225,0.0,1.0
2020-07-15,47.44,47.44,47.08,47.13,9593,35.7724013695363,35.7724013695363,35.5009413254168,35.5386441093223,12721.8722416426,0.0,1.0
2020-07-16,47.5,47.55,47.1,47.1,29164,35.8176447102229,35.8553474941284,35.516022438979,35.516022438979,38676.1891019768,0.0,1.0
2020-07-17,47.68,47.68,47.38,47.6,6313,35.9533747322827,35.9533747322827,35.7271580288497,35.8930502780339,8372.06082158756,0.0,1.0
2020-07-20,47.94,47.95,47.6,47.6,6725,36.1494292085913,36.1569697653724,35.8930502780339,35.8930502780339,8918.43957313105,0.0,1.0
2020-07-21,47.93,48.16,47.86,48.01,7428,36.1418886518102,36.3153214577755,36.0891047543425,36.202213106059,9850.73147200259,0.0,1.0
2020-07-22,48.28,48.33,48.01,48.01,3602,36.4058081391487,36.4435109230542,36.202213106059,36.202213106059,4776.83558995064,0.0,1.0
2020-07-23,48.33,48.33,48.0,48.0,11145,36.4435109230542,36.4435109230542,36.1946725492779,36.1946725492779,14780.0756940588,0.0,1.0
2020-07-24,48.32,48.36,48.1722,48.36,9578,36.4359703662731,36.4661325933975,36.3245209370484,36.4661325933975,12701.9798113679,0.0,1.0
2020-07-27,48.59,48.6,48.46,48.4611,14461,36.6395653993628,36.6471059561439,36.5415381612085,36.5423676224544,19177.6289467729,0.0,1.0
2020-07-28,48.39,48.5,48.3033,48.49,5198,36.4887542637408,36.5717003883329,36.4233776364487,36.5641598315518,6893.39017117251,0.0,1.0
2020-07-29,48.78,48.785,48.33,48.35,25175,36.7828359782037,36.7866062565942,36.4435109230542,36.4585920366164,33386.1288109404,0.0,1.0
2020-07-30,48.8,48.8199,48.55,48.64,319077,36.7979170917659,36.8129227997603,36.6094031722384,36.6772681832683,423147.798316124,0.0,1.0
2020-07-31,48.83,48.83,48.565,48.565,13876,36.8205387621092,36.8205387621092,36.62071400741,36.62071400741,18401.8241660619,0.0,1.0
2020-08-03,48.42,48.65,48.4,48.56,10204,36.6471904103798,36.8212683491322,36.6320531983144,36.7531508948378,13482.007064314,0.180112,1.0
2020-08-04,48.49,49.15,48.31,49.15,28378,36.7001706526088,37.1996986507676,36.56393574402,37.1996986507676,37494.3548090065,0.0,1.0
2020-08-05,48.66,48.94,48.65,48.94,37905,36.8288369551649,37.0407579240807,36.8212683491322,37.0407579240807,50081.8774767562,0.0,1.0
2020-08-06,48.86,49.0628,48.86,48.97,6048,36.9802090758191,37.1337004061624,36.9802090758191,37.0634637421789,7990.90344227467,0.0,1.0
2020-08-07,48.78,48.92,48.64,48.92,29689,36.9196602275574,37.0256207120153,36.8136997430994,37.0256207120153,39226.5099698566,0.0,1.0
2020-08-10,48.81,48.84,48.71,48.71,8446,36.9423660456555,36.9650718637536,36.8666799853284,36.8666799853284,11159.2543772242,0.0,1.0
2020-08-11,48.67,48.98,48.63,48.7,29919,36.8364055611976,37.0710323482116,36.8061311370667,36.8591113792957,39530.3968401812,0.0,1.0
2020-08-12,48.585,48.82,48.585,48.82,26716,36.7720724099195,36.9499346516882,36.7720724099195,36.9499346516882,35298.4418590957,0.0,1.0
2020-08-13,48.49,48.695,48.44,48.44,7315,36.7001706526088,36.8553270762794,36.6623276224453,36.6623276224453,9664.92372358454,0.0,1.0
2020-08-14,48.19,48.41,48.19,48.41,4440,36.4731124716275,36.6396218043471,36.4731124716275,36.6396218043471,5866.33784452705,0.0,1.0
2020-08-17,48.505,48.58,48.3,48.3,4128,36.7115235616579,36.7682881069032,36.5563671379873,36.5563671379873,5454.10869869542,0.0,1.0
2020-08-18,48.7238,48.7238,48.5,48.58,4943,36.8771246616536,36.8771246616536,36.7077392586415,36.7682881069032,6530.92521745432,0.0,1.0
2020-08-19,48.5621,48.802,48.5621,48.802,4650,36.7547403021046,36.9363111608293,36.7547403021046,36.9363111608293,6143.79976960604,0.0,1.0
2020-08-20,48.501,48.58,48.39,48.58,13490,36.7084961192448,36.7682881069032,36.6244845922817,36.7682881069032,17823.6255681689,0.0,1.0
2020-08-21,48.67,48.67,48.44,48.44,4967,36.8364055611976,36.8364055611976,36.6623276224453,36.6623276224453,6562.63515174906,0.0,1.0
2020-08-24,48.77,48.84,48.64,48.64,15477,36.9120916215247,36.9650718637536,36.8136997430994,36.8136997430994,20448.943878321,0.0,1.0
2020-08-25,48.8862,48.89,48.75,48.89,12700,37.0000388236248,37.0029148939172,36.8969544094593,37.0029148939172,16779.840230967,0.0,1.0
2020-08-26,48.9779,48.9779,48.87,48.88,10963,37.0694429409447,37.0694429409447,36.9877776818518,36.9953462878845,14484.8337363851,0.0,1.0
2020-08-27,48.8474,48.97,48.8,48.97,5656,36.9706726322178,37.0634637421789,36.9347974396228,37.0634637421789,7472.97451546059,0.0,1.0
2020-08-28,49.07,49.08,48.9,48.9,161514,37.139149802506,37.1467184085387,37.0104834999499,37.0104834999499,213399.930320032,0.0,1.0
2020-08-31,48.85,49.03,48.81,49.03,23599,36.9726404697864,37.1088753783751,36.9423660456555,37.1088753783751,31180.1141425661,0.0,1.0
2020-09-01,48.9493,48.95,48.8019,48.93,171361,37.185395499087,37.1859272692421,37.0734198978718,37.1707338362413,225572.456194689,0.181802,1.0
2020-09-02,48.94,49.0998,48.81,48.85,7689,37.1783305527417,37.2997260824174,37.0795732382371,37.1099601042385,10121.4781407728,0.0,1.0
2020-09-03,48.72,48.85,48.6,48.81,8505,37.0112027897339,37.1099601042385,36.9200421917296,37.0795732382371,11195.6264257085,0.0,1.0
2020-09-04,48.6949,48.831,48.3,48.72,7140,36.992135031318,37.0955263428878,36.6921406967189,37.0112027897339,9398.79749318736,0.0,1.0
2020-09-08,48.3507,48.5,48.3315,48.45,2688,36.7306560493757,36.844075026726,36.716070353695,36.8060914442243,3538.37082096466,0.0,1.0
2020-09-09,48.637,48.749,48.36,48.44,6539,36.9481500427809,37.0332332675849,36.737720995721,36.7984947277239,8607.66621960115,0.0,1.0
2020-09-10,48.4618,48.85,48.395,48.85,6472,36.8150555696947,37.1099601042385,36.7643095034723,37.1099601042385,8519.47022071549,0.0,1.0
2020-09-11,48.5007,48.53,48.3966,48.53,3226,36.8446067968811,36.8668651762271,36.7655249781124,36.8668651762271,4246.57152843451,0.0,1.0
2020-09-14,48.6367,48.735,48.49,48.49,12199,36.9479221412859,37.0225978644844,36.8364783102257,36.8364783102257,16058.2535881502,0.0,1.0
2020-09-15,48.5691,48.675,48.527,48.675,4469,36.8965683377435,36.9770175654823,36.864586161277,36.9770175654823,5882.80476149221,0.0,1.0
2020-09-16,48.6075,48.79,48.48,48.58,4376,36.9257397291049,37.0643798052363,36.8288815937253,36.9048487587289,5760.38344960615,0.0,1.0
2020-09-17,48.6237,48.6301,48.48,48.58,4908,36.9380464098354,36.9429083083957,36.8288815937253,36.9048487587289,6460.68600792208,0.0,1.0
2020-09-18,48.58,48.66,48.47,48.51,12746,36.9048487587289,36.9656224907317,36.821284877225,36.8516717432264,16778.301519351,0.0,1.0
2020-09-21,48.0666,48.27,47.918,48.27,5226,36.5148333336006,36.6693505472178,36.4019461264053,36.6693505472178,6879.28791308084,0.0,1.0
2020-09-22,48.017,48.05,47.8634,47.93,2669,36.4771536197588,36.50222278421,36.3604680543134,36.4110621862057,3513.36001531052,0.0,1.0
2020-09-23,47.6886,48.02,47.6775,48.02,5573,36.2276774498872,36.4794326347089,36.2192450945718,36.4794326347089,7336.06420581697,0.0,1.0
2020-09-24,47.5757,47.64,47.3703,47.64,5650,36.1419105205981,36.1907574076954,35.9858739636808,36.1907574076954,7437.42378662587,0.0,1.0
2020-09-25,47.4466,47.555,47.2967,47.385,5831,36.0438369105785,36.1261853174424,35.9299621302382,35.9970411369363,7675.68461943636,0.0,1.0
2020-09-28,47.7294,47.7851,47.58,47.58,4249,36.2586720532086,36.3009857641156,36.1451771086933,36.1451771086933,5593.20595918111,0.0,1.0
2020-09-29,47.8425,47.8425,47.68,47.695,4066,36.3445909168276,36.3445909168276,36.2211442736969,36.2325393484474,5352.31240998598,0.0,1.0
2020-09-30,48.0176,48.0522,47.85,47.85,3020,36.4776094227489,36.5038940618401,36.3502884542029,36.3502884542029,3975.40174081594,0.0,1.0
2020-10-01,48.18,48.19,47.86,47.93,28500,36.7390899240344,36.7467153059198,36.4950777037004,36.5484553768985,37375.1773067658,0.181802,1.0
2020-10-02,47.92,48.05,47.905,47.96,7433,36.5408299950131,36.6399599595237,36.5293919221849,36.5713315225548,9747.70852355053,0.0,1.0
2020-10-05,48.32,48.36,48.01,48.01,7968,36.8458452704305,36.8763467979723,36.609458431982,36.609458431982,10449.3127291337,0.0,1.0
2020-10-06,48.36,48.55,48.271,48.51,17184,36.8763467979723,37.0212290537956,36.8084808991919,36.9907275262538,22535.2648013847,0.0,1.0
2020-10-07,48.4073,48.52,48.21,48.21,13044,36.9124148542904,36.9983529081393,36.7619660696907,36.7619660696907,17106.0285189282,0.0,1.0
2020-10-08,48.5,48.56,48.4,48.51,5601,36.9831021443684,37.028854435681,36.906848325514,36.9907275262538,7345.20589807703,0.0,1.0
2020-10-09,48.71,48.71,48.531,48.55,5001,37.1432351639626,37.1432351639626,37.0067408282132,37.0212290537956,6558.36006003985,0.0,1.0
2020-10-12,48.865,48.9,48.768,48.768,2940,37.2614285831868,37.2881174197859,37.1874623788981,37.1874623788981,3855.54460638216,0.0,1.0
2020-10-13,48.7273,48.81,48.6907,48.81,17023,37.1564270746244,37.2194889828169,37.1285181769237,37.2194889828169,22324.1278348447,0.0,1.0
2020-10-14,48.66,48.723,48.66,48.6998,3789,37.1051082545354,37.1531481604136,37.1051082545354,37.1354572744394,4968.93146720476,0.0,1.0
2020-10-15,48.37,48.38,48.21,48.35,6312,36.8839721798577,36.8915975617431,36.7619660696907,36.8687214160868,8277.61821615109,0.0,1.0
2020-10-16,48.62,48.65,48.375,48.4732,98268,37.0746067269936,37.0974828726499,36.8877848708004,36.9626661209154,128869.611353729,0.0,1.0
2020-10-19,48.48,48.64,48.48,48.48,16772,36.9678513805975,37.0898574907645,36.9678513805975,36.9678513805975,21994.9639925992,0.0,1.0
2020-10-20,48.5556,48.7499,48.49,48.64,3376,37.0254992676514,37.1736604376854,36.9754767624829,37.0898574907645,4427.31924868917,0.0,1.0
2020-10-21,48.49,48.7483,48.49,48.52,5689,36.9754767624829,37.1724403765838,36.9754767624829,36.9983529081393,7460.60995432249,0.0,1.0
2020-10-22,48.6426,48.7,48.45,48.7,4618,37.0918400900547,37.1356097820771,36.9449752349412,37.1356097820771,6056.09013342613,0.0,1.0
2020-10-23,48.69,48.76,48.595,48.62,9451,37.1279844001917,37.1813620733897,37.05554327228,37.0746067269936,12394.1333588156,0.0,1.0
2020-10-26,48.48,48.65,48.31,48.65,7264,36.9678513805975,37.0974828726499,36.8382198885451,37.0974828726499,9526.08027917007,0.0,1.0
2020-10-27,48.42,48.4815,48.35,48.35,7049,36.9220990892849,36.9689951878803,36.8687214160868,36.8687214160868,9244.12718720675,0.0,1.0
2020-10-28,47.8192,48.13,47.8192,48.13,8770,36.4639661456078,36.7009630146072,36.4639661456078,36.7009630146072,11501.0633326434,0.0,1.0
2020-10-29,47.8921,48.01,47.6428,47.73,2344,36.5195551795527,36.609458431982,36.3294544091487,36.3959477391898,3073.94440726523,0.0,1.0
2020-10-30,47.8626,47.9013,47.7411,47.9013,9803,36.4970603029906,36.5265705308873,36.4044119130826,36.5265705308873,12855.7495837974,0.0,1.0
2020-11-02,47.77,48.03,47.74,47.93,10752,36.5663742617911,36.7653957670887,36.543410241949,36.6888490342819,14046.3212546805,0.183499,1.0
2020-11-03,48.3443,48.375,48.0,48.0,6074,37.0059821483003,37.029481995272,36.7424317472466,36.7424317472466,7935.02188438707,0.0,1.0
2020-11-04,48.6728,48.86,48.56,48.62,6551,37.2574381655705,37.4007336493848,37.1710934509645,37.2170214906486,8558.17062308523,0.0,1.0
2020-11-05,48.98,49.1963,48.92,49.15,213964,37.4925897287529,37.6581603118139,37.4466616890689,37.6227191745244,279520.747854955,0.0,1.0
2020-11-06,49.073,49.14,48.9118,49.1,18332,37.5637781902632,37.6150645012437,37.4403848569787,37.584445808121,23948.7687165926,0.0,1.0
2020-11-09,49.28,49.83,49.28,49.81,9299,37.7222299271732,38.1432369576104,37.7222299271732,38.1279276110491,12148.1344258998,0.0,1.0
2020-11-10,49.3089,49.4092,49.25,49.29,7985,37.7443519329544,37.8211283059595,37.6992659073312,37.7298846004539,10431.5360136369,0.0,1.0
2020-11-11,49.29,49.46,49.19,49.2638,8298,37.7298846004539,37.8600140462254,37.6533378676471,37.7098293564585,10840.4365486737,0.0,1.0
2020-11-12,49.0482,49.1883,48.97,49.08,4740,37.5447946005271,37.6520365731894,37.4849350554722,37.5691364615597,6192.2956424094,0.0,1.0
2020-11-13,49.2197,49.24,49.115,49.16,2929,37.6760722472907,37.6916112340505,37.595927818042,37.6303738478051,3826.42066173357,0.0,1.0
2020-11-16,49.4494,49.5048,49.32,49.32,9388,37.8519000925479,37.8943069825228,37.7528486202959,37.7528486202959,12264.4032681307,0.0,1.0
2020-11-17,49.545,49.5516,49.4,49.53,5878,37.9250787691111,37.9301308534764,37.8140860065413,37.9135967591901,7678.96915318196,0.0,1.0
2020-11-18,49.4929,49.67,49.48,49.67,7919,37.8851979213188,38.0207621851196,37.8753233927867,38.0207621851196,10345.3141755781,0.0,1.0
2020-11-19,49.595,49.595,49.36,49.51,4720,37.9633521355145,37.9633521355145,37.7834673134186,37.8982874126288,6166.16781269459,0.0,1.0
2020-11-20,49.5527,49.66,49.51,49.51,5400,37.9309728675373,38.0131075118389,37.8982874126288,37.8982874126288,7054.51402299804,0.0,1.0
2020-11-23,49.6651,49.7099,49.47,49.56,10309,38.0170113952121,38.0513043315095,37.8676687195061,37.9365607790321,13467.5898264976,0.0,1.0
2020-11-24,49.85,49.933,49.79,49.86,4611,38.1585463041718,38.2220800924014,38.1126182644877,38.1662009774524,6023.77114074888,0.0,1.0
2020-11-25,49.89,49.98,49.74,49.74,15563,38.1891649972945,38.2580570568206,38.0743448980843,38.0743448980843,20331.3706925775,0.0,1.0
2020-11-27,49.83,49.97,49.82,49.84,29840,38.1432369576104,38.2504023835399,38.1355822843297,38.1508916308911,38982.7219344929,0.0,1.0
2020-11-30,49.8273,49.94,49.75,49.94,8301,38.1411701958246,38.2274383636978,38.081999571365,38.2274383636978,10844.3557231309,0.0,1.0
2020-12-01,50.1,50.1672,49.8,49.8,33047,38.4922770462647,38.5439074058956,38.2617843693409,38.2617843693409,43012.6463552684,0.185983,1.0
2020-12-02,50.295,50.33,49.96,49.96,115011,38.6420972862651,38.6689880985729,38.3847137970336,38.3847137970336,149693.692921166,0.0,1.0
2020-12-03,50.45,50.45,50.19,50.39,27739,38.7611851693424,38.7611851693424,38.5614248493418,38.7150866339576,36103.9669939417,0.0,1.0
2020-12-04,50.34,50.485,50.2901,50.46,6230,38.6766711878037,38.7880759816501,38.638332572542,38.7688682585732,8108.71748701311,0.0,1.0
2020-12-07,50.3154,50.62,50.28,50.45,53673,38.6577707882959,38.8917976862658,38.6305726524189,38.7611851693424,69858.6185682914,0.0,1.0
2020-12-08,50.52,50.53,50.25,50.25,31796,38.8149667939579,38.8226498831887,38.6075233847265,38.6075233847265,41384.3950589196,0.0,1.0
2020-12-09,50.24,50.415,50.17,50.415,6313,38.5998402954958,38.7342943570346,38.5460586708802,38.7342943570346,8216.74694952067,0.0,1.0
2020-12-10,50.39,50.49,50.14,50.14,6388,38.7150866339576,38.7919175262655,38.5230094031878,38.5230094031878,8314.36393371426,0.0,1.0
2020-12-11,50.05,50.37,50.05,50.37,23919,38.4538616001107,38.699720455496,38.4538616001107,38.699720455496,31132.0085990155,0.0,1.0
2020-12-14,50.265,50.38,50.19,50.24,7402,38.6190480185727,38.7074035447268,38.5614248493418,38.5998402954958,9634.14556001142,0.0,1.0
2020-12-15,50.4629,50.474,50.2713,50.46,11934,38.7710963544501,38.7796245834963,38.6238883647881,38.7688682585732,15532.8145248819,0.0,1.0
2020-12-16,50.58,50.5884,50.4,50.41,7494,38.8610653293427,38.8675191242965,38.7227697231884,38.7304528124192,9753.88906062219,0.0,1.0
2020-12-17,50.423,50.51,50.29,50.29,2201,38.9129146570167,38.9800551202013,38.8102746385849,38.8102746385849,2852.03573102145,0.224485,1.0
2020-12-18,50.4221,50.539,50.3242,50.53,5211,38.912220100501,39.0024352745962,38.8366677861816,38.9954897094392,6752.36628548514,0.0,1.0
2020-12-21,50.33,50.339,50.06,50.06,10258,38.8411438170606,38.8480893822177,38.6327768623496,38.6327768623496,13292.2228663417,0.0,1.0
2020-12-22,50.1745,50.32,50.09,50.32,7776,38.7211398857363,38.8334265224417,38.6559287462064,38.8334265224417,10076.0698975115,0.0,1.0
2020-12-23,50.4098,50.46,50.325,50.44,8001,38.9027278281197,38.9414686471067,38.8372851697512,38.9260340578688,10367.6228459349,0.0,1.0
2020-12-24,50.42,50.55,50.3601,50.55,1528,38.910599468631,39.010924298677,38.8643728738636,39.010924298677,1979.96846751512,0.0,1.0
2020-12-28,50.5403,50.64,50.48,50.59,3510,39.0034385228967,39.0803799502474,38.9569032363445,39.0417934771527,4548.2259954045,0.0,1.0
2020-12-29,50.64,50.68,50.51,50.6322,5439,39.0803799502474,39.1112491287231,38.9800551202013,39.0743604604446,7047.80660655415,0.0,1.0
2020-12-30,50.7705,50.83,50.72,50.78,6211,39.1810906450244,39.227008548007,39.1421183071988,39.1884220749124,8048.15716736676,0.0,1.0
2020-12-31,50.736,50.736,50.57,50.715,10404,39.1544659785891,39.1544659785891,39.0263588879149,39.1382596598893,13481.4083350964,0.0,1.0
2021-01-04,50.6183,50.96,50.45,50.96,11706,39.0636334209243,39.327333378053,38.9337513524878,39.327333378053,15168.5280633063,0.0,1.0
2021-01-05,50.7757,50.8,50.635,50.76,6388,39.1851036382262,39.2038566641502,39.0765213029379,39.1729874856745,8277.51215345982,0.0,1.0
2021-01-06,50.7908,50.8696,50.67,50.77,4667,39.1967567531008,39.2575690346979,39.1035318341042,39.1807047802934,6047.45604574154,0.0,1.0
2021-01-07,50.84,50.8799,50.7425,50.8,18506,39.2347258426259,39.2655178481554,39.1594822200914,39.2038566641502,23979.9060601014,0.0,1.0
2021-01-08,50.79,50.94,50.73,50.94,7704,39.1961393695313,39.3118987888152,39.1498356018177,39.3118987888152,9982.77295401603,0.0,1.0
2021-01-11,50.59,50.65,50.57,50.64,11063,39.0417934771527,39.0880972448663,39.0263588879149,39.0803799502474,14335.3345262564,0.0,1.0
2021-01-12,50.5991,50.5991,50.38,50.38,4142,39.048816215256,39.048816215256,38.8797302901553,38.8797302901553,5367.16583275368,0.0,1.0
2021-01-13,50.6247,50.75,50.53,50.65,13162,39.0685724894804,39.1652701910556,38.9954897094392,39.0880972448663,17055.1995873259,0.0,1.0
2021-01-14,50.7081,50.715,50.53,50.54,12424,39.1329347266023,39.1382596598893,38.9954897094392,39.0032070040581,16098.9059164973,0.0,1.0
2021-01-15,50.555,50.63,50.41,50.63,6813,39.0147829459865,39.0726626556284,38.902882174012,39.0726626556284,8828.22327825951,0.0,1.0
2021-01-19,50.665,50.76,50.63,50.74,13112,39.0996731867947,39.1729874856745,39.0726626556284,39.1575528964366,16990.4100432319,0.0,1.0
2021-01-20,50.83,50.8399,50.63,50.8,20801,39.227008548007,39.2346486696797,39.0726626556284,39.2038566641502,26953.7461340197,0.0,1.0
2021-01-21,50.871,50.91,50.68,50.91,5458,39.2586494559446,39.2887469049584,39.1112491287231,39.2887469049584,7072.42663330991,0.0,1.0
2021-01-22,50.7298,50.83,50.61,50.79,8069,39.1496812559253,39.227008548007,39.0572280663906,39.1961393695313,10455.7366259028,0.0,1.0
2021-01-25,50.77,50.77,50.5,50.74,7589,39.1807047802934,39.1807047802934,38.9723378255824,39.1575528964366,9833.75700259966,0.0,1.0
2021-01-26,50.7645,50.82,50.6889,50.77,22289,39.176460268253,39.2192912533881,39.1181175209339,39.1807047802934,28881.8829662595,0.0,1.0
2021-01-27,50.5223,50.6085,50.498,50.498,8150,38.9895473925826,39.0560704721978,38.9707943666586,38.9707943666586,10560.6956873352,0.0,1.0
2021-01-28,50.565,50.77,50.56,50.57,23060,39.0225002406054,39.1807047802934,39.018641593296,39.0263588879149,29880.9377361903,0.0,1.0
2021-01-29,50.5205,50.695,50.46,50.68,5342,38.9881582795512,39.1228250706515,38.9414686471067,39.1112491287231,6922.11489101164,0.0,1.0
2021-02-01,50.33,50.44,50.26,50.41,11431,38.9873456484278,39.0725554243334,38.9331212455788,39.049316394541,14756.6401464728,0.189447,1.0
2021-02-02,50.49,50.55,50.35,50.35,12247,39.1112871406541,39.1577652002389,39.0028383349561,39.0028383349561,15810.0404053759,0.0,1.0
2021-02-03,50.67,50.67,50.515,50.58,9627,39.2507213194087,39.2507213194087,39.1306529988145,39.1810042300314,12427.7993780153,0.0,1.0
2021-02-04,50.63,50.7,50.5,50.65,38377,39.2197359463521,39.2739603492011,39.1190334839182,39.2352286328804,49542.0854606933,0.0,1.0
2021-02-05,50.7292,50.82,50.7,50.8,10070,39.2965796715324,39.3669164683708,39.2739603492011,39.3514237818425,12999.682116611,0.0,1.0
2021-02-08,50.8053,50.92,50.71,50.765,7970,39.3555293437725,39.4443799010122,39.2817066924652,39.324311580418,10288.7255679632,0.0,1.0
2021-02-09,50.8474,50.92,50.75,50.91,7304,39.3881414489145,39.4443799010122,39.3126920655218,39.4366335577481,9428.96506253496,0.0,1.0
2021-02-10,50.835,50.98,50.76,50.865,5042,39.378535983267,39.4908579605971,39.3204384087859,39.4017750130594,6508.87758013434,0.0,1.0
2021-02-11,50.99,51.04,50.8,50.82,17718,39.4986043038612,39.5373360201819,39.3514237818425,39.3669164683708,22872.7276804483,0.0,1.0
2021-02-12,50.9054,50.95,50.83,50.9,36356,39.4330702398466,39.4676189308046,39.3746628116349,39.4288872144839,46933.1125155422,0.0,1.0
2021-02-16,50.77,50.96,50.76,50.96,39664,39.3281847520501,39.4753652740688,39.3204384087859,39.4753652740688,51203.5145455074,0.0,1.0
2021-02-17,50.61,50.81,50.55,50.81,98649,39.2042432598238,39.3591701251067,39.1577652002389,39.3591701251067,127349.120270264,0.0,1.0
2021-02-18,50.69,50.8268,50.6,50.63,113645,39.2662140059369,39.3721839817904,39.1964969165597,39.2197359463521,146707.931890989,0.0,1.0
2021-02-19,50.7,50.94,50.68,50.94,147023,39.2739603492011,39.4598725875405,39.2584676626728,39.4598725875405,189796.649834211,0.0,1.0
2021-02-22,50.67,50.795,50.65,50.7,86233,39.2507213194087,39.3475506102104,39.2352286328804,39.2739603492011,111320.912409307,0.0,1.0
2021-02-23,50.7,50.82,50.63,50.69,87551,39.2739603492011,39.3669164683708,39.2197359463521,39.2662140059369,113022.360376506,0.0,1.0
2021-02-24,50.77,50.94,50.68,50.82,18090,39.3281847520501,39.4598725875405,39.2584676626728,39.3669164683708,23352.9542690659,0.0,1.0
2021-02-25,50.64,50.89,50.63,50.81,28717,39.2274822896162,39.4211408712198,39.2197359463521,39.3591701251067,37071.6853369135,0.0,1.0
2021-02-26,50.36,50.4985,50.2698,50.39,4735,39.0105846782203,39.1178715324286,38.9407126619777,39.0338237080127,6112.56155135582,0.0,1.0
2021-03-01,50.53,50.5491,50.2778,50.33,44919,39.2895436679456,39.3043948510854,39.0934458465908,39.1340338968474,57770.003367379,0.190117,1.0
2021-03-02,50.46,50.4717,50.43,50.44,38282,39.2351152480612,39.2442125696705,39.2117887823965,39.2195642709514,49234.2053231373,0.0,1.0
2021-03-03,50.43,50.43,50.34,50.34,45240,39.2117887823965,39.2117887823965,39.1418093854023,39.1418093854023,58182.8391624975,0.0,1.0
2021-03-04,50.21,50.395,50.11,50.25,5268,39.0407280341885,39.1845745724543,38.9629731486395,39.0718299884082,6775.13697409455,0.0,1.0
2021-03-05,50.1,50.21,50.01,50.21,9858,38.9551976600846,39.0407280341885,38.8852182630904,39.0407280341885,12678.3030164434,0.0,1.0
2021-03-08,49.8078,50.0792,49.7895,50.005,5774,38.7279978845102,38.9390246438904,38.7137687404547,38.881330518813,7425.89994085457,0.0,1.0
2021-03-09,49.94,50.05,49.935,50.04,8837,38.830789843206,38.91632021731,38.8269020989286,38.9085447287551,11365.2022475462,0.0,1.0
2021-03-10,49.97,50.08,49.96,50.04,4759,38.8541163088708,38.9396466829747,38.8463408203159,38.9085447287551,6120.51572887545,0.0,1.0
2021-03-11,50.26,50.26,50.1711,50.1711,4386,39.0796054769631,39.0796054769631,39.01048138371,39.01048138371,5640.80310713338,0.0,1.0
2021-03-12,50.15,50.25,50.09,50.09,9937,38.9940751028591,39.0718299884082,38.9474221715297,38.9474221715297,12779.9043491985,0.0,1.0
2021-03-15,50.09,50.17,50.065,50.17,5105,38.9474221715297,39.0096260799689,38.9279834501424,39.0096260799689,6565.50384448606,0.0,1.0
2021-03-16,50.081,50.19,50.081,50.19,8446,38.9404242318302,39.0251770570787,38.9404242318302,39.0251770570787,10862.3399550498,0.0,1.0
2021-03-17,50.2,50.219,49.954,50.03,3860,39.0329525456336,39.047725973888,38.8416755271829,38.9007692402002,4964.31828397968,0.0,1.0
2021-03-18,49.87,49.95,49.81,49.91,73324,38.7763614233217,38.838565331761,38.7297084919923,38.8074633775413,94301.4699104989,0.0,1.0
2021-03-19,49.92,49.94,49.6979,49.86,6934,38.8152388660962,38.830789843206,38.6425452652918,38.7685859347668,8917.76761168785,0.0,1.0
2021-03-22,50.15,50.32,49.85,49.85,35505,38.9940751028591,39.1262584082925,38.7608104462119,38.7608104462119,45662.7255628752,0.0,1.0
2021-03-23,50.0,50.01,49.9528,50.01,14794,38.8774427745355,38.8852182630904,38.8407424685563,38.8852182630904,19026.4571744029,0.0,1.0
2021-03-24,50.05,50.1,50.02,50.05,27934,38.91632021731,38.9551976600846,38.8929937516453,38.91632021731,35925.7168250488,0.0,1.0
2021-03-25,50.11,50.14,50.005,50.005,13539,38.9629731486395,38.9862996143042,38.881330518813,38.881330518813,17412.4106856997,0.0,1.0
2021-03-26,50.27,50.27,50.0919,50.1049,20332,39.087380965518,39.087380965518,38.9488995143551,38.9590076494765,26148.8392098121,0.0,1.0
2021-03-29,50.12,50.185,50.09,50.17,6184,38.9707486371944,39.0212893128013,38.9474221715297,39.0096260799689,7953.19799692494,0.0,1.0
2021-03-30,49.9866,50.1,49.94,50.1,9286,38.8670236198719,38.9551976600846,38.830789843206,38.9551976600846,11942.6579235843,0.0,1.0
2021-03-31,50.1946,50.2785,50.0719,50.15,5543,39.028753781814,39.0939901307897,38.9333485372453,38.9940751028591,7128.8124995076,0.0,1.0
2021-04-01,50.24,50.24,50.02,50.02,10355,39.2222398165631,39.2222398165631,39.050486377876,39.050486377876,13263.7810189593,0.203441,1.0
2021-04-05,50.21,50.32,50.21,50.25,9519,39.1988188931058,39.2846956124494,39.1988188931058,39.2300467910489,12192.943652291,0.0,1.0
2021-04-06,50.35,50.41,50.18,50.18,33725,39.3081165359067,39.3549583828214,39.1753979696485,39.1753979696485,43198.5528599134,0.0,1.0
2021-04-07,50.45,50.52,50.17,50.17,77202,39.3861862807645,39.440835102165,39.1675909951627,39.1675909951627,98888.5004563686,0.0,1.0
2021-04-08,50.53,50.74,50.3,50.48,32231,39.4486420766508,39.6125885408522,39.2690816634778,39.4096072042219,41284.8793840731,0.0,1.0
2021-04-09,50.42,50.4388,50.26,50.26,4274,39.3627653573072,39.3774424693405,39.2378537655347,39.2378537655347,5474.5919917945,0.0,1.0
2021-04-12,50.34,50.42,50.24,50.335,5921,39.300309561421,39.3627653573072,39.2222398165631,39.2964060741781,7584.24407660627,0.0,1.0
2021-04-13,50.47,50.47,50.2624,50.3045,21113,39.4018002297361,39.4018002297361,39.2397274394113,39.2725948019964,27043.7671321379,0.0,1.0
2021-04-14,50.5,50.51,50.13,50.51,59000,39.4252211531934,39.4330281276792,39.1363630972196,39.4330281276792,75573.4505184548,0.0,1.0
2021-04-15,50.4978,50.59,50.465,50.59,6660,39.4235036188066,39.4954839235655,39.3978967424932,39.4954839235655,8530.83356699844,0.0,1.0
2021-04-16,50.47,50.69,50.47,50.69,8284,39.4018002297361,39.5735536684233,39.4018002297361,39.5735536684233,10611.0248151674,0.0,1.0
2021-04-19,50.6,50.6,50.46,50.48,7232,39.5032908980513,39.5032908980513,39.3939932552503,39.4096072042219,9263.51176524516,0.0,1.0
2021-04-20,50.61,50.61,50.38,50.41,31702,39.511097872537,39.511097872537,39.3315374593641,39.3549583828214,40607.2801412891,0.0,1.0
2021-04-21,50.62,50.62,50.4161,50.49,6267,39.5189048470228,39.5189048470228,39.3597206372578,39.4174141787077,8027.43753218908,0.0,1.0
2021-04-22,50.56,50.65,50.53,50.65,10838,39.4720630001081,39.5423257704802,39.4486420766508,39.5423257704802,13882.4585884578,0.0,1.0
2021-04-23,50.75,50.755,50.4902,50.62,21729,39.620395515338,39.6242990025809,39.4175703181974,39.5189048470228,27832.8051917882,0.0,1.0
2021-04-26,50.74,50.7596,50.58,50.73,18156,39.6125885408522,39.6278902108443,39.4876769490797,39.6047815663664,23256.1282646282,0.0,1.0
2021-04-27,50.745,50.765,50.5501,50.75,19933,39.6164920280951,39.6321059770666,39.4643340953672,39.620395515338,25532.2981217688,0.0,1.0
2021-04-28,50.81,50.81,50.6215,50.74,22939,39.6672373622527,39.6672373622527,39.5200758931957,39.6125885408522,29382.701380387,0.0,1.0
2021-04-29,50.87,50.87,50.6852,50.725,7690,39.7140792091673,39.7140792091673,39.5698063206701,39.6008780791235,9850.16668621894,0.0,1.0
2021-04-30,50.68,50.809,50.54,50.753,18898,39.5657466939375,39.6664566648041,39.4564490511366,39.6227376076837,24206.5604728434,0.0,1.0
2021-05-03,50.64,50.64,50.45,50.45,34270,39.6901492709735,39.6901492709735,39.5412328341354,39.5412328341354,43724.5218744786,0.199348,1.0
2021-05-04,50.514,50.54,50.48,50.52,17610,39.5913941602282,39.6117721989534,39.5647459557414,39.5960967845494,22468.3055211429,0.0,1.0
2021-05-05,49.32,50.56,49.32,50.56,21300,38.6555719203083,39.6274476133575,38.6555719203083,39.6274476133575,27176.3150255732,0.0,1.0
2021-05-06,50.51,50.66,50.43,50.44,61495,39.5882590773474,39.7058246853775,39.5255574197313,39.5333951269333,78460.4456571654,0.0,1.0
2021-05-07,50.7056,50.75,50.52,50.7,23787,39.7415646302187,39.7763640501956,39.5960967845494,39.7371755141856,30349.4368785591,0.0,1.0
2021-05-10,50.6531,50.86,50.6517,50.86,6542,39.7004166674082,39.8625788294177,39.6993193883999,39.8625788294177,8346.82877452111,0.0,1.0
2021-05-11,50.53,50.6313,50.48,50.48,8431,39.6039344917514,39.6833304657078,39.5647459557414,39.5647459557414,10756.9723934558,0.0,1.0
2021-05-12,50.38,50.52,50.215,50.52,12459,39.4863688837213,39.5960967845494,39.3570467148881,39.5960967845494,15896.2304649585,0.0,1.0
2021-05-13,50.61,50.76,50.27,50.3,259082,39.6666361493675,39.7842017573976,39.4001541044992,39.4236672261052,330558.406077725,0.0,1.0
2021-05-14,50.6389,50.76,50.57,50.61,11238,39.6892871231813,39.7842017573976,39.6352853205595,39.6666361493675,14338.3769134926,0.0,1.0
2021-05-17,50.7,50.7,50.64,50.7,4767,39.7371755141856,39.7371755141856,39.6901492709735,39.7371755141856,6082.13585572335,0.0,1.0
2021-05-18,50.732,50.81,50.66,50.7,3822,39.762256177232,39.8233902934077,39.7058246853775,39.7371755141856,4876.42610458877,0.0,1.0
2021-05-19,50.6498,50.73,50.53,50.65,13148,39.6978302240315,39.7606886357916,39.6039344917514,39.6979869781755,16775.3140824524,0.0,1.0
2021-05-20,50.68,50.73,50.589,50.66,8632,39.7215000997816,39.7606886357916,39.6501769642433,39.7058246853775,11013.4249436971,0.0,1.0
2021-05-21,50.7465,50.8099,50.68,50.79,6974,39.7736208526749,39.8233119163357,39.7215000997816,39.8077148790037,8898.01037503978,0.0,1.0
2021-05-24,50.82,50.85,50.67,50.67,12304,39.8312280006097,39.8547411222157,39.7136623925796,39.7136623925796,15698.4685481057,0.0,1.0
2021-05-25,50.835,50.89,50.71,50.71,8395,39.8429845614127,39.8860919510238,39.7450132213876,39.7450132213876,10711.0405934125,0.0,1.0
2021-05-26,50.75,50.88,50.7,50.88,37912,39.7763640501956,39.8782542438217,39.7371755141856,39.8782542438217,48371.2889788512,0.0,1.0
2021-05-27,50.8724,50.88,50.77,50.85,9642,39.8722975863482,39.8782542438217,39.7920394645996,39.8547411222157,12302.0671115764,0.0,1.0
2021-05-28,50.93,51.02,50.74,50.74,11112,39.9174427798318,39.9879821446499,39.7685263429936,39.7685263429936,14177.6156133413,0.0,1.0
2021-06-01,50.86,50.86,50.67,50.785,4849,40.0032264851578,40.0032264851578,39.8537846245172,39.9442362770102,6165.00621747354,0.17945,1.0
2021-06-02,50.7381,50.84,50.7,50.75,9803,39.9073477335152,39.9874957629851,39.8773807077762,39.916707513208,12463.5091668165,0.0,1.0
2021-06-03,50.76,50.77,50.6,50.77,6376,39.9245728742943,39.9324382353807,39.7987270969128,39.9324382353807,8106.43011808854,0.0,1.0
2021-06-04,50.78,50.89,50.76,50.86,34138,39.940303596467,40.0268225684168,39.9245728742943,40.0032264851578,43402.966024358,0.0,1.0
2021-06-07,50.97,50.97,50.768,50.92,9476,40.0897454571076,40.0897454571076,39.9308651631634,40.0504186516759,12047.7622018518,0.0,1.0
2021-06-08,50.95,50.95,50.765,50.95,6113,40.0740147349349,40.0740147349349,39.9285055548375,40.0740147349349,7772.05258969185,0.0,1.0
2021-06-09,50.81,51.05,50.81,51.05,8801,39.9638996797261,40.1526683457984,39.9638996797261,40.1526683457984,11189.5689255485,0.0,1.0
2021-06-10,51.012,51.07,50.81,50.84,5259,40.1227799736702,40.1683990679711,39.9638996797261,39.9874957629851,6686.2791704874,0.0,1.0
2021-06-11,50.9766,51.05,50.9,51.05,6176,40.0949365954246,40.1526683457984,40.0346879295032,40.1526683457984,7852.15062881348,0.0,1.0
2021-06-14,50.9673,51.03,50.852,50.86,6818,40.0876218096143,40.1369376236257,39.9969341962887,40.0032264851578,8668.38778938639,0.0,1.0
2021-06-15,50.9824,51.01,50.845,50.85,4689,40.0994985048547,40.121206901453,39.9914284435283,39.9953611240714,5961.5826260535,0.0,1.0
2021-06-16,50.82,51.0193,50.69,50.99,22367,39.9717650408124,40.1285216872633,39.8695153466899,40.1054761792803,28437.346683075,0.0,1.0
2021-06-17,50.51,50.7482,50.43,50.57,28820,39.7279388471357,39.9152917482124,39.6650159584449,39.7751310136537,36641.6744045344,0.0,1.0
2021-06-18,50.55,50.57,50.31,50.55,36320,39.759400291481,39.7751310136537,39.5706316254087,39.759400291481,46177.1552523488,0.0,1.0
2021-06-21,50.74,50.74,50.59,50.66,7399,39.9088421521216,39.9088421521216,39.7908617358264,39.8459192634309,9407.06970573041,0.0,1.0
2021-06-22,50.54,50.69,50.49,50.54,55310,39.7515349303947,39.8695153466899,39.712208124963,39.7515349303947,70320.9927590146,0.0,1.0
2021-06-23,50.58,50.83,50.55,50.83,48223,39.7829963747401,39.9796304018987,39.759400291481,39.9796304018987,61310.5990565532,0.0,1.0
2021-06-24,50.45,50.72,50.45,50.72,44032,39.6807466806176,39.8931114299489,39.6807466806176,39.8931114299489,55982.1723587946,0.0,1.0
2021-06-25,50.59,50.76,50.56,50.62,40811,39.7908617358264,39.9245728742943,39.7672656525674,39.8144578190855,51887.00118402,0.0,1.0
2021-06-28,50.66,50.74,50.6212,50.74,2961,39.8459192634309,39.9088421521216,39.8154016624158,39.9088421521216,3764.60783871708,0.0,1.0
2021-06-29,50.73,50.73,50.56,50.71,8668,39.9009767910353,39.9009767910353,39.7672656525674,39.8852460688626,11020.4730651806,0.0,1.0
2021-06-30,50.86,50.86,50.56,50.69,28516,40.0032264851578,40.0032264851578,39.7672656525674,39.8695153466899,36255.1695808363,0.0,1.0
2021-07-01,50.4787,50.58,50.375,50.58,25532,39.8423751317254,39.9223302930279,39.7605256724255,39.9223302930279,32348.0255416235,0.176794,1.0
2021-07-02,50.66,50.66,50.3801,50.513,55943,39.9854735596045,39.9854735596045,39.7645510556697,39.86944780727,70877.5494624411,0.0,1.0
2021-07-06,50.5,50.6,50.41,50.57,20774,39.8591870264514,39.9381161096721,39.7881508515527,39.9144373847058,26319.8293358016,0.0,1.0
2021-07-07,50.52,50.66,50.43,50.45,21843,39.8749728430955,39.9854735596045,39.8039366681969,39.819722484841,27674.2096939403,0.0,1.0
2021-07-08,50.44,50.6,50.43,50.58,18706,39.8118295765189,39.9381161096721,39.8039366681969,39.9223302930279,23699.7558272604,0.0,1.0
2021-07-09,50.6,50.695,50.48,50.48,29923,39.9381161096721,40.0130987387317,39.8434012098072,39.8434012098072,37911.2473868871,0.0,1.0
2021-07-12,50.6,50.7,50.6,50.68,53507,39.9381161096721,40.0170451928928,39.9381161096721,40.0012593762486,67791.2346332309,0.0,1.0
2021-07-13,50.4351,50.598,50.4351,50.51,9084,39.8079620514411,39.9365375280076,39.8079620514411,39.8670799347734,11509.0656439021,0.0,1.0
2021-07-14,50.48,50.56,50.33,50.39,61201,39.8434012098072,39.9065444763838,39.7250075849762,39.7723650349086,77539.2257235197,0.0,1.0
2021-07-15,50.45,50.53,50.38,50.38,8063,39.819722484841,39.8828657514176,39.7644721265865,39.7644721265865,10215.4993710681,0.0,1.0
2021-07-16,50.46,50.499,50.37,50.37,13057,39.8276153931631,39.8583977356192,39.7565792182645,39.7565792182645,16542.6981629711,0.0,1.0
2021-07-19,50.12,50.43,50.12,50.43,10602,39.5592565102127,39.8039366681969,39.5592565102127,39.8039366681969,13432.3110916612,0.0,1.0
2021-07-20,50.19,50.34,50.055,50.07,16259,39.6145068684672,39.7329004932983,39.5079526061193,39.5197919686024,20599.5044368345,0.0,1.0
2021-07-21,50.38,50.53,50.32,50.42,21477,39.7644721265865,39.8828657514176,39.7171146766541,39.7960437598748,27210.5022934925,0.0,1.0
2021-07-22,50.36,50.55,50.35,50.42,13421,39.7486863099424,39.8986515680617,39.7407934016203,39.7960437598748,17003.8716431979,0.0,1.0
2021-07-23,50.54,50.54,50.42,50.48,32594,39.8907586597396,39.8907586597396,39.7960437598748,39.8434012098072,41295.297842068,0.0,1.0
2021-07-26,50.43,50.59,50.41,50.465,21247,39.8039366681969,39.93022320135,39.7881508515527,39.8315618473241,26919.1014680744,0.0,1.0
2021-07-27,50.57,50.57,50.39,50.39,5243,39.9144373847058,39.9144373847058,39.7723650349086,39.7723650349086,6642.67185942083,0.0,1.0
2021-07-28,50.5053,50.62,50.41,50.47,18584,39.8633702678621,39.9539019263162,39.7881508515527,39.8355083014851,23545.1866937777,0.0,1.0
2021-07-29,50.625,50.71,50.5514,50.65,2439,39.9578483804772,40.0249381012148,39.8997565752268,39.9775806512824,3090.11570954175,0.0,1.0
2021-07-30,50.62,50.85,50.58,50.85,4491,39.9539019263162,40.1354388177238,39.9223302930279,40.1354388177238,5689.91785631488,0.0,1.0
2021-08-02,50.44,50.53,50.4,50.41,35585,39.9532886473396,40.0245772274002,39.9216048339793,39.9295257873193,44925.147860626,0.179223,1.0
2021-08-03,50.4348,50.52,50.42,50.52,7127,39.9491697516027,40.0166562740602,39.9374467406594,40.0166562740602,8997.65431509573,0.0,1.0
2021-08-04,50.32,50.4382,50.26,50.3301,11054,39.8582372072587,39.9518628757383,39.8107114872182,39.8662373701321,13955.3908796223,0.0,1.0
2021-08-05,50.36,50.44,50.3,50.41,13733,39.889921020619,39.9532886473396,39.8423953005785,39.9295257873193,17337.5595214269,0.0,1.0
2021-08-06,50.27,50.36,50.23,50.36,14012,39.8186324405583,39.889921020619,39.786948627198,39.889921020619,17689.7898503047,0.0,1.0
2021-08-09,50.244,50.34,50.22,50.34,9000,39.7980379618741,39.8740791139388,39.7790276738579,39.8740791139388,11362.2686734757,0.0,1.0
2021-08-10,50.21,50.26,50.08,50.21,40473,39.7711067205178,39.8107114872182,39.6681343270969,39.7711067205178,51096.1222246204,0.0,1.0
2021-08-11,50.1801,50.22,50.08,50.22,7230,39.747423070031,39.7790276738579,39.6681343270969,39.7790276738579,9127.68916769218,0.0,1.0
2021-08-12,50.24,50.24,50.02,50.02,19468,39.7948695805381,39.7948695805381,39.6206086070564,39.6206086070564,24577.849615025,0.0,1.0
2021-08-13,50.33,50.41,50.1501,50.273,15854,39.8661581605987,39.9295257873193,39.7236602100108,39.8210087265603,20015.267505476,0.0,1.0
2021-08-16,50.34,50.34,50.14,50.215,5392,39.8740791139388,39.8740791139388,39.7156600471373,39.7750671971879,6807.26140970902,0.0,1.0
2021-08-17,50.06,50.19,50.0506,50.115,5928,39.6522924204167,39.7552648138377,39.644846724277,39.6958576637871,7483.94763292935,0.0,1.0
2021-08-18,50.16,50.2683,50.0613,50.23,7672,39.7315019538175,39.8172858784905,39.6533221443509,39.786948627198,9685.70280698953,0.0,1.0
2021-08-19,50.09,50.23,50.05,50.23,7019,39.6760552804369,39.786948627198,39.6443714670766,39.786948627198,8861.30709101403,0.0,1.0
2021-08-20,50.24,50.24,50.045,50.045,10297,39.7948695805381,39.7948695805381,39.6404109904066,39.6404109904066,12999.6978367533,0.0,1.0
2021-08-23,50.2,50.33,50.17,50.18,25322,39.7631857671778,39.8661581605987,39.7394229071575,39.7473438604976,31968.3741499725,0.0,1.0
2021-08-24,50.43,50.52,50.328,50.4,17326,39.9453676939995,40.0166562740602,39.8645739699307,39.9216048339793,21873.6296707378,0.0,1.0
2021-08-25,50.47,50.47,50.24,50.24,6836,39.9770515073598,39.9770515073598,39.7948695805381,39.7948695805381,8630.27429465334,0.0,1.0
2021-08-26,50.45,50.45,50.36,50.36,12302,39.9612096006796,39.9612096006796,39.889921020619,39.889921020619,15530.9588023443,0.0,1.0
2021-08-27,50.51,50.57,50.42,50.42,5999,40.0087353207201,40.0562610407605,39.9374467406594,39.9374467406594,7573.5833080201,0.0,1.0
2021-08-30,50.5839,50.61,50.47,50.525,4724,40.0672711659033,40.0879448541208,39.9770515073598,40.0206167507302,5963.9285792777,0.0,1.0
2021-08-31,50.605,50.68,50.53,50.67,2331,40.0839843774508,40.1433915275014,40.0245772274002,40.1354705741613,2942.82758643022,0.0,1.0
2021-09-01,50.49,50.59,50.37,50.37,7118,40.1287163772482,40.208194920281,40.0333421256089,40.0333421256089,8955.87630118571,0.171473,1.0
2021-09-02,50.6486,50.6796,50.545,50.643,6416,40.2547693464982,40.2794076948384,40.1724295759162,40.2503185480884,8072.61904304685,0.0,1.0
2021-09-03,50.65,50.69,50.65,50.68,5562,40.2558820461007,40.2876734633138,40.2558820461007,40.2797256090105,6998.11519910015,0.0,1.0
2021-09-07,50.61,50.66,50.47,50.61,19748,40.2240906288875,40.2638299004039,40.1128206686417,40.2240906288875,24846.9577403506,0.0,1.0
2021-09-08,50.6,50.61,50.4401,50.59,24502,40.2161427745843,40.2240906288875,40.0890565842749,40.208194920281,30828.4463517353,0.0,1.0
2021-09-09,50.55,50.63,50.49,50.63,4395,40.1764035030679,40.2399863374941,40.1287163772482,40.2399863374941,5529.79437253599,0.0,1.0
2021-09-10,50.46,50.67,50.46,50.67,8872,40.1048728143384,40.2717777547072,40.1048728143384,40.2717777547072,11162.7612453104,0.0,1.0
2021-09-13,50.6,50.63,50.49,50.49,11588,40.2161427745843,40.2399863374941,40.1287163772482,40.1287163772482,14580.0357654032,0.0,1.0
2021-09-14,50.62,50.78,50.56,50.72,15450,40.2320384831908,40.3592041520433,40.1843513573712,40.3115170262236,19439.2088863893,0.0,1.0
2021-09-15,50.74,50.82,50.65,50.72,16168,40.3274127348302,40.3909955692564,40.2558820461007,40.3115170262236,20342.5973640869,0.0,1.0
2021-09-16,50.6356,50.68,50.575,50.68,10706,40.2444371359039,40.2797256090105,40.1962731388261,40.2797256090105,13470.3022872287,0.0,1.0
2021-09-17,50.51,50.58,50.48,50.57,9822,40.1446120858548,40.2002470659777,40.1207685229449,40.1922992116744,12358.0524066094,0.0,1.0
2021-09-20,50.3603,50.46,50.28,50.32,12647,40.0256327069347,40.1048728143384,39.9618114368794,39.9936028540925,15912.470859946,0.0,1.0
2021-09-21,50.42,50.52,50.31,50.4158,6885,40.0730813971253,40.152559940158,39.9856549997892,40.0697432983179,8662.71541636184,0.0,1.0
2021-09-22,50.4633,50.54,50.415,50.53,2584,40.1074956062585,40.1684556487646,40.0691074699736,40.1605077944613,3251.19195873333,0.0,1.0
2021-09-23,50.56,50.63,50.41,50.47,9737,40.1843513573712,40.2399863374941,40.065133542822,40.1128206686417,12251.1053027037,0.0,1.0
2021-09-24,50.34,50.51,50.3301,50.51,8372,40.0094985626991,40.1446120858548,40.0016301869388,40.1446120858548,10533.6606341004,0.0,1.0
2021-09-27,50.35,50.44,50.3272,50.44,4325,40.0174464170023,40.0889771057318,39.9993253091909,40.0889771057318,5441.72028696659,0.0,1.0
2021-09-28,50.15,50.26,50.09,50.16,8827,39.8584893309368,39.9459157282728,39.8108022051171,39.8664371852401,11106.1421903015,0.0,1.0
2021-09-29,50.1074,50.2,50.03,50.2,3895,39.8246314716048,39.8982286024532,39.7631150792974,39.8982286024532,4900.69376132598,0.0,1.0
2021-09-30,50.0453,50.09,49.92,50.01,4747,39.7752752963815,39.8108022051171,39.6756886819614,39.7472193706909,5972.68120282783,0.0,1.0
2021-10-01,49.95,49.99,49.8665,49.99,8162,39.8445019021484,39.8764094111792,39.7778949770467,39.8764094111792,10232.0742018867,0.182401,1.0
2021-10-04,49.93,50.04,49.79,50.04,27517,39.8285481476331,39.9162937974676,39.7168718660254,39.9162937974676,34495.9551351773,0.0,1.0
2021-10-05,49.79,49.98,49.72,49.93,108904,39.7168718660254,39.8684325339215,39.6610337252216,39.8285481476331,136524.602901528,0.0,1.0
2021-10-06,49.58,49.7,49.55,49.58,21815,39.549357443614,39.6450799707063,39.5254268118409,39.549357443614,27347.7945006321,0.0,1.0
2021-10-07,49.7112,49.83,49.64,49.81,8623,39.6540140732349,39.7487793750562,39.5972187071601,39.7328256205408,10809.9945899129,0.0,1.0
2021-10-08,49.5801,49.82,49.5801,49.82,6797,39.5494372123866,39.7408024977985,39.5494372123866,39.7408024977985,8520.8782590326,0.0,1.0
2021-10-11,49.5209,49.72,49.44,49.72,2097,39.5022140990211,39.6610337252216,39.4376811620064,39.6610337252216,2628.84827264843,0.0,1.0
2021-10-12,49.455,49.57,49.4,49.56,17020,39.4496464778929,39.5413805663563,39.4057736529756,39.5334036890986,21336.6702911189,0.0,1.0
2021-10-13,49.7,49.7,49.51,49.51,81592,39.6450799707063,39.6450799707063,39.4935193028102,39.4935193028102,102285.640563629,0.0,1.0
2021-10-14,49.775,49.84,49.6901,49.81,8655,39.7049065501389,39.7567562523139,39.6371828622211,39.7328256205408,10850.1105387564,0.0,1.0
2021-10-15,49.82,49.93,49.74,49.93,481749,39.7408024977985,39.8285481476331,39.676987479737,39.8285481476331,603931.819980977,0.0,1.0
2021-10-18,49.76,49.8,49.68,49.7053,6272,39.6929412342524,39.7248487432831,39.6291262161909,39.6493077156528,7862.72597331948,0.0,1.0
2021-10-19,49.8693,49.9,49.77,49.8999,53026,39.7801285026789,39.80461751586,39.7009181115101,39.8045377470874,66474.6344804271,0.0,1.0
2021-10-20,49.94,49.95,49.81,49.854,145435,39.8365250248907,39.8445019021484,39.7328256205408,39.7679238804746,182320.71937655,0.0,1.0
2021-10-21,49.88,49.92,49.78,49.8,30400,39.7886637613446,39.8205712703754,39.7088949887678,39.7248487432831,38110.1514012934,0.0,1.0
2021-10-22,49.71,49.8657,49.68,49.75,66416,39.6530568479639,39.7772568268661,39.6291262161909,39.6849643569947,83260.6518246153,0.0,1.0
2021-10-25,49.73,49.88,49.7,49.88,15073,39.6690106024793,39.7886637613446,39.6450799707063,39.7886637613446,18895.8655286742,0.0,1.0
2021-10-26,49.62,49.8584,49.62,49.72,13892,39.5812649526448,39.771433706468,39.5812649526448,39.6610337252216,17415.33629167,0.0,1.0
2021-10-27,49.7466,49.87,49.7,49.86,21439,39.6822522187271,39.7806868840869,39.6450799707063,39.7727100068293,26876.4321017213,0.0,1.0
2021-10-28,49.83,49.93,49.808,49.84,14333,39.7487793750562,39.8285481476331,39.7312302450893,39.7567562523139,17968.184211669,0.0,1.0
2021-10-29,49.695,49.81,49.695,49.81,4052,39.6410915320774,39.7328256205408,39.6410915320774,39.7328256205408,5079.68202230398,0.0,1.0
2021-11-01,49.63,49.76,49.44,49.76,83544,39.7321571582266,39.8362309126205,39.5800493633432,39.8362309126205,104355.993143994,0.179162,1.0
2021-11-02,49.58,49.6,49.49,49.54,22440,39.692128791152,39.7081401379819,39.6200777304178,39.6601060974924,28030.1216861921,0.0,1.0
2021-11-03,49.56,49.56,49.4701,49.4847,11287,39.6761174443222,39.6761174443222,39.6041464403221,39.6158347235079,14098.7514916243,0.0,1.0
2021-11-04,49.71,49.71,49.5,49.5,19956,39.7962025455459,39.7962025455459,39.6280834038327,39.6280834038327,24927.3221198596,0.0,1.0
2021-11-05,49.8,49.806,49.63,49.8,6612,39.8682536062802,39.8730570103291,39.7321571582266,39.8682536062802,8259.14280700098,0.0,1.0
2021-11-08,49.93,49.97,49.8017,49.94,13385,39.9723273606741,40.0043500543338,39.8696145707607,39.980333034089,16719.3929933013,0.0,1.0
2021-11-09,49.895,49.97,49.8,49.8,11161,39.9443075037219,40.0043500543338,39.8682536062802,39.8682536062802,13941.3631078249,0.0,1.0
2021-11-10,49.69,49.9,49.62,49.9,7536,39.7801911987161,39.9483103404293,39.7241514848117,39.9483103404293,9413.32428819713,0.0,1.0
2021-11-11,49.495,49.59,49.49,49.52,8716,39.6240805671253,39.700134464567,39.6200777304178,39.6440947506626,10887.2789936208,0.0,1.0
2021-11-12,49.535,49.58,49.43,49.52,7289,39.6561032607849,39.692128791152,39.5720436899283,39.6440947506626,9104.79309138388,0.0,1.0
2021-11-15,49.41,49.56,49.35,49.42,49238,39.5560323430985,39.6761174443222,39.507998302609,39.5640380165134,61503.8828691945,0.0,1.0
2021-11-16,49.34,49.42,49.29,49.4,4582,39.4999926291941,39.5640380165134,39.4599642621195,39.5480266696836,5723.44106800945,0.0,1.0
2021-11-17,49.24,49.32,49.22,49.24,4713,39.4199358950449,39.4839812823642,39.4039245482151,39.4199358950449,5887.07502259462,0.0,1.0
2021-11-18,49.42,49.44,49.28,49.31,17012,39.5640380165134,39.5800493633432,39.4519585887046,39.4759756089493,21249.9300412433,0.0,1.0
2021-11-19,49.15,49.405,49.14,49.39,17381,39.3478848343107,39.552029506391,39.3398791608958,39.5400209962686,21710.8531652275,0.0,1.0
2021-11-22,49.14,49.223,49.1,49.13,19624,39.3398791608958,39.4063262502396,39.3078564672361,39.3318734874808,24512.6162196895,0.0,1.0
2021-11-23,48.98,49.14,48.92,49.13,25597,39.2117883862571,39.3398791608958,39.1637543457676,39.3318734874808,31973.5750802789,0.0,1.0
2021-11-24,48.875,48.94,48.73,48.89,25726,39.1277288154005,39.1797656925974,39.0116465508842,39.1397373255229,32134.7108065498,0.0,1.0
2021-11-26,48.42,48.7199,48.3,48.3,13676,38.7634706750218,39.0035608207351,38.6674025940428,38.6674025940428,17082.8852130287,0.0,1.0
2021-11-29,48.62,48.74,48.5,48.5,10882,38.9235841433201,39.0196522242991,38.8275160623411,38.8275160623411,13592.8602579832,0.0,1.0
2021-11-30,48.725,48.95,48.48,48.95,12809,39.0076437141768,39.1877713660124,38.8115047155113,39.1877713660124,15999.9032387894,0.0,1.0
2021-12-01,48.45,48.81,48.3,48.49,177382,38.9296084125649,39.2188686608316,38.8090833091204,38.9617484401501,220761.478228128,0.177525,1.0
2021-12-02,48.61,48.7,48.34,48.51,215254,39.0581685229056,39.1304835849723,38.8412233367056,38.9778184539427,267895.227444259,0.0,1.0
2021-12-03,48.59,48.779,48.59,48.7,39430,39.042098509113,39.1939601394531,39.042098509113,39.1304835849723,49072.7643534017,0.0,1.0
2021-12-06,48.75,48.84,48.67,48.67,40594,39.1706586194538,39.2429736815205,39.1063785642834,39.1063785642834,50521.4252133398,0.0,1.0
2021-12-07,49.02,49.03,48.86,48.86,7215,39.3876038056539,39.3956388125502,39.2590436953131,39.2590436953131,8979.45713441017,0.0,1.0
2021-12-08,49.0701,49.1,48.99,48.99,13546,39.4278591902043,39.4518838608243,39.363498784965,39.363498784965,16858.7285298296,0.0,1.0
2021-12-09,48.98,49.08,48.96,49.01,12978,39.3554637780687,39.4358138470317,39.3393937642761,39.3795687987576,16151.8218559079,0.0,1.0
2021-12-10,49.04,49.08,49.01,49.015,6184,39.4036738194465,39.4358138470317,39.3795687987576,39.3835863022057,7696.32195692203,0.0,1.0
2021-12-13,48.98,49.07,48.96,48.98,18029,39.3554637780687,39.4277788401354,39.3393937642761,39.3554637780687,22438.0641269967,0.0,1.0
2021-12-14,48.86,48.93,48.81,48.81,20702,39.2590436953131,39.3152887435872,39.2188686608316,39.2188686608316,25764.7569780401,0.0,1.0
2021-12-15,48.78,49.04,48.78,48.86,20307,39.1947636401427,39.4036738194465,39.1947636401427,39.2590436953131,25273.1581467037,0.0,1.0
2021-12-16,48.83,48.88,48.79,48.86,362370,39.4166929411205,39.4570540848243,39.3844040261575,39.4409096273428,448909.479200388,0.226203,1.0
2021-12-17,48.67,48.855,48.67,48.74,9497,39.2875372812684,39.4368735129724,39.2875372812684,39.3440428824537,11765.0283521431,0.0,1.0
2021-12-20,48.7639,48.8,48.72,48.76,29850,39.3633355091441,39.3924762548983,39.3278984249722,39.3601873399352,36978.6349701453,0.0,1.0
2021-12-21,48.86,48.9399,48.71,48.71,12397,39.4409096273428,39.5054067349815,39.3198261962314,39.3198261962314,15357.5925535977,0.0,1.0
2021-12-22,49.045,49.1,48.91,48.92,31820,39.5902458590468,39.634643117121,39.4812707710466,39.4893429997874,39419.1009966508,0.0,1.0
2021-12-23,49.1533,49.17,49.02,49.02,11229,39.6776680963092,39.6911487183063,39.5700652871949,39.5700652871949,13910.6563510808,0.0,1.0
2021-12-27,49.23,49.2591,49.07,49.07,18317,39.7395820907508,39.7630722763865,39.6104264308987,39.6104264308987,22691.3787855328,0.0,1.0
2021-12-28,49.14,49.28,49.09,49.181,14570,39.666932032084,39.7799432344546,39.6265708883802,39.7000281699211,18049.5380742049,0.0,1.0
2021-12-29,49.2449,49.28,49.15,49.15,33676,39.7516097115746,39.7799432344546,39.6750042608248,39.6750042608248,41718.3420855817,0.0,1.0
2021-12-30,49.11,49.27,49.11,49.2436,47820,39.6427153458618,39.7718710057139,39.6427153458618,39.7505603218383,59240.1448667453,0.0,1.0
2021-12-31,49.2887,49.38,49.25,49.38,6359,39.7869660734591,39.8606655218622,39.7557265482324,39.8606655218622,7877.62612312074,0.0,1.0
2022-01-03,49.18,49.29,49.11,49.29,8797,39.6992209470471,39.7880154631954,39.6427153458618,39.7880154631954,10897.8576828264,0.0,1.0
2022-01-04,49.0301,49.22,48.98,49.18,31179,39.5782182382231,39.7315098620101,39.5377763722319,39.6992209470471,38625.020426605,0.0,1.0
2022-01-05,49.06,49.17,49.05,49.07,10185,39.602354202158,39.6911487183063,39.5942819734172,39.6104264308987,12617.3332385571,0.0,1.0
2022-01-06,48.8852,49.05,48.85,48.9512,11152,39.4612516437695,39.5942819734172,39.432837398602,39.5145283534585,13815.267577456,0.0,1.0
2022-01-07,48.8562,48.99,48.84,48.99,6454,39.4378421804213,39.5458486009727,39.4247651698613,39.5458486009727,7995.31357109943,0.0,1.0
2022-01-10,48.84,48.84,48.59,48.79,13655,39.4247651698613,39.4247651698613,39.2229594513423,39.3844040261575,16916.0221278839,0.0,1.0
2022-01-11,48.87,48.906,48.7005,48.9,14480,39.4489818560836,39.4780418795503,39.3121575789277,39.4731985423058,17938.0447024356,0.0,1.0
2022-01-12,49.05,49.1082,49.0201,49.0201,2032,39.5942819734172,39.6412623446884,39.5701460094823,39.5701460094823,2517.27257150202,0.0,1.0
2022-01-13,49.14,49.255,49.0909,49.11,6427,39.666932032084,39.7597626626027,39.6272973889669,39.6427153458618,7961.86555956865,0.0,1.0
2022-01-14,48.9757,49.12,48.9408,49.1,12523,39.5343053138734,39.6507875746025,39.5061332355681,39.634643117121,15513.6832740747,0.0,1.0
2022-01-18,48.5974,48.82,48.5974,48.79,12372,39.2289329006105,39.4086207123798,39.2289329006105,39.3844040261575,15326.6221725507,0.0,1.0
2022-01-19,48.7,48.82,48.65,48.81,8330,39.3117539674907,39.4086207123798,39.2713928237869,39.400548483639,10319.330964868,0.0,1.0
2022-01-20,48.5412,48.87,48.53,48.77,11128,39.1835669750875,39.4489818560836,39.1745260788978,39.368259568676,13785.5360116508,0.0,1.0
2022-01-21,48.47,48.58,48.45,48.58,8696,39.1260927064532,39.2148872226016,39.1099482489717,39.2148872226016,10772.7373433965,0.0,1.0
2022-01-24,48.3908,48.3908,48.06,48.3141,250823,39.0621606548264,39.0621606548264,38.7951313280822,39.0002466603848,310723.355414297,0.0,1.0
2022-01-25,48.17,48.21,48.12,48.21,31716,38.8839258442305,38.9162147591936,38.8435647005267,38.9162147591936,39290.2642114951,0.0,1.0
2022-01-26,48.075,48.48,48.05,48.48,28090,38.8072396711933,39.134164935194,38.7870590993414,39.134164935194,34798.3201444349,0.0,1.0
2022-01-27,47.76,48.14,47.7407,48.02,13217,38.5529644658594,38.8597091580082,38.5373850643898,38.7628424131192,16373.4210519401,0.0,1.0
2022-01-28,47.7,47.7,47.6,47.67,7722,38.5045310934149,38.5045310934149,38.4238088060073,38.4803144071926,9566.13129780443,0.0,1.0
2022-01-31,47.765,47.77,47.63,47.63,7823,38.5570005802298,38.5610366946002,38.4480254922296,38.4480254922296,9691.25163723441,0.0,1.0
2022-02-01,47.77,47.83,47.72,47.79,22660,38.6969496171312,38.7455536987102,38.6564462158154,38.7131509776575,27972.9593859457,0.168371,1.0
2022-02-02,48.0269,48.11,47.98,48.11,8926,38.9050560930919,38.9723727460788,38.8670639026576,38.9723727460788,11018.8276910393,0.0,1.0
2022-02-03,47.75,48.01,47.75,48.01,16763,38.6807482566049,38.8913659434471,38.6807482566049,38.8913659434471,20693.3238387735,0.0,1.0
2022-02-04,47.49,47.63,47.47,47.51,19021,38.4701305697627,38.5835400934469,38.4539292092363,38.486331930289,23480.7440635513,0.0,1.0
2022-02-07,47.427,47.49,47.35,47.4,53647,38.4190962841047,38.4701305697627,38.3567210460784,38.3972244473942,66225.3023909017,0.0,1.0
2022-02-08,47.46,47.62,47.45,47.62,13936,38.4458285289732,38.5754394131838,38.43772784871,38.5754394131838,17203.4934687793,0.0,1.0
2022-02-09,47.6216,47.6393,47.57,47.57,2190,38.5767355220259,38.5910737260917,38.534936011868,38.534936011868,2703.47665733544,0.0,1.0
2022-02-10,47.21,47.536,47.21,47.42,12757,38.2433115223941,38.5073936989732,38.2433115223941,38.4134258079205,15748.0601450357,0.0,1.0
2022-02-11,46.8221,47.16,46.8221,47.16,5833,37.929086134986,38.2028081210783,37.929086134986,38.2028081210783,7200.62983663819,0.0,1.0
2022-02-14,46.6915,46.79,46.66,46.76,15904,37.8232912507491,37.9030829513412,37.7977741079201,37.8787809105517,19632.9190676999,0.0,1.0
2022-02-15,46.93,46.9899,46.87,46.9747,16294,38.0164924750255,38.0650155498018,37.9678883934465,38.0527025158018,20114.3601162665,0.0,1.0
2022-02-16,47.135,47.16,46.98,46.98,4894,38.1825564204203,38.2028081210783,38.0569958763413,38.0569958763413,6041.46792739711,0.0,1.0
2022-02-17,46.965,47.16,46.92,47.15,94572,38.0448448559466,38.2028081210783,38.0083917947623,38.1947074408151,116745.750884716,0.0,1.0
2022-02-18,46.9402,47.02,46.89,47.0,6186,38.0247551688939,38.089398597394,37.9840897539728,38.0731972368676,7636.39570880231,0.0,1.0
2022-02-22,46.84,46.93,46.74,46.895,29299,37.943586352657,38.0164924750255,37.8625795500254,37.9881400941044,36168.5673896216,0.0,1.0
2022-02-23,46.79,46.91,46.75,46.8719,5411,37.9030829513412,38.0002911144992,37.8706802302886,37.9694275226965,6679.68593280461,0.0,1.0
2022-02-24,46.73,46.7987,46.1,46.31,34263,37.8544788697622,37.9101305431702,37.3441360131829,37.5142502987094,42296.4478129152,0.0,1.0
2022-02-25,47.13,47.16,46.98,47.0409,4266,38.1785060802888,38.2028081210783,38.0569958763413,38.106329019144,5266.22439278219,0.0,1.0
2022-02-28,46.9998,47.05,46.8802,46.8802,2048,38.0730352232624,38.1137006381835,37.976151087315,37.976151087315,2528.18273708812,0.0,1.0
2022-03-01,46.64,46.86,46.59,46.86,4079,37.9163931790816,38.0952440903037,37.875745244713,38.0952440903037,5017.47513539757,0.166431,1.0
2022-03-02,46.815,46.87,46.728,46.76,11987,38.0586609493719,38.1033736771774,37.9879335435705,38.0139482215664,14744.9067045871,0.0,1.0
2022-03-03,46.47,46.72,46.44,46.72,215109,37.7781902022282,37.9814298740715,37.753801441607,37.9814298740715,264600.161534748,0.0,1.0
2022-03-04,46.0794,46.17,46.065,46.16,7215,37.4606485389403,37.5343025960163,37.4489419338421,37.5261730091425,8874.98972833867,0.0,1.0
2022-03-07,45.5249,45.82,45.48,45.761,5934,37.0098629467919,37.2497670554357,36.9733611017288,37.2018024928807,7299.26390131139,0.0,1.0
2022-03-08,45.4705,45.72,45.4705,45.65,10014,36.9656379941988,37.1684711866984,36.9656379941988,37.1115640785823,12317.9691115154,0.0,1.0
2022-03-09,45.96,46.02,45.82,45.82,9207,37.3635812716679,37.4123587929103,37.2497670554357,37.2497670554357,11325.2987427324,0.0,1.0
2022-03-10,45.6066,45.7,45.53,45.65,62801,37.0762816715503,37.1522120129509,37.0140090360975,37.1115640785823,77249.9279181423,0.0,1.0
2022-03-11,45.2349,45.65,45.2349,45.65,2449,36.7741049274537,37.1115640785823,36.7741049274537,37.1115640785823,3012.45320092882,0.0,1.0
2022-03-14,44.83,45.22,44.83,45.22,1669,36.4449379549363,36.7619918430118,36.4449379549363,36.7619918430118,2052.99485191923,0.0,1.0
2022-03-15,45.1,45.1,44.936,44.94,7456,36.664436800527,36.664436800527,36.5311115757979,36.5343634105473,9171.43775668652,0.0,1.0
2022-03-16,45.7446,45.7446,45.29,45.29,6680,37.1884699704077,37.1884699704077,36.8188989511279,36.8188989511279,8216.89970690262,0.0,1.0
2022-03-17,46.02,46.0211,45.83,45.83,39028,37.4123587929103,37.4132530474664,37.2578966423094,37.2578966423094,48007.3595450592,0.0,1.0
2022-03-18,46.1,46.1,45.84,45.84,61605,37.4773954879002,37.4773954879002,37.2660262291831,37.2660262291831,75778.7584496609,0.0,1.0
2022-03-21,45.77,46.1,45.77,46.05,8110,37.209119121067,37.4773954879002,37.209119121067,37.4367475535315,9975.90668008686,0.0,1.0
2022-03-22,45.845,45.91,45.7301,45.78,10972,37.27009102262,37.3229333372993,37.1766820694408,37.2172487079408,13496.3807760682,0.0,1.0
2022-03-23,45.73,45.8457,45.73,45.7642,3016,37.1766007735721,37.2706600937012,37.1766007735721,37.2044039606803,3709.9056161704,0.0,1.0
2022-03-24,45.803,45.803,45.68,45.68,13053,37.2359467577503,37.2359467577503,37.1359528392034,37.1359528392034,16056.1664482335,0.0,1.0
2022-03-25,45.67,45.8956,45.65,45.85,9376,37.1278232523297,37.3112267322011,37.1115640785823,37.2741558160569,11533.1813850178,0.0,1.0
2022-03-28,45.89,45.89,45.57,45.61,16971,37.3066741635518,37.3066741635518,37.0465273835924,37.0790457310873,20875.599539797,0.0,1.0
2022-03-29,46.4514,46.4514,46.2,46.26,9299,37.7630691706431,37.7630691706431,37.5586913566375,37.6074688778798,11438.4656249232,0.0,1.0
2022-03-30,46.395,46.4875,46.395,46.45,5295,37.7172183006752,37.7924169792572,37.7172183006752,37.7619310284807,6513.24610000739,0.0,1.0
2022-03-31,46.16,46.401,46.16,46.4,16821,37.5261730091425,37.7220960527995,37.5261730091425,37.7212830941121,20691.0883188337,0.0,1.0
2022-04-01,46.065,46.15,45.9626,45.97,23373,37.5858523063826,37.6552064243907,37.5023009924529,37.5083388803736,28645.8116267638,0.16841,1.0
2022-04-04,46.28,46.28,46.08,46.11,12799,37.7612774284031,37.7612774284031,37.598091268384,37.6225691923869,15686.3792842574,0.0,1.0
2022-04-05,45.8,46.3747,45.79,46.3,24527,37.3696306443574,37.8385460751721,37.3614713363564,37.777596044405,30060.147254081,0.0,1.0
2022-04-06,45.4738,45.57,45.425,45.47,5987,37.1034740173663,37.1819665603355,37.0636565943217,37.100373480326,7337.63206304004,0.0,1.0
2022-04-07,45.415,45.53,45.389,45.53,2183,37.0554972863208,37.1493293283317,37.0342830855183,37.1493293283317,2675.47198824392,0.0,1.0
2022-04-08,45.15,45.27,45.15,45.21,4144,36.8392756242955,36.937187320307,36.8392756242955,36.8882314723013,5078.86207937831,0.0,1.0
2022-04-11,44.85,45.0061,44.8307,45.0,2600,36.594496384267,36.7218631821619,36.5787489198252,36.7168860042813,3186.54474092268,0.0,1.0
2022-04-12,45.03,45.24,44.91,44.95,5767,36.7413639282841,36.9127093963041,36.6434522322727,36.6760894642765,7068.00135419273,0.0,1.0
2022-04-13,45.255,45.255,45.085,45.085,5750,36.9249483583055,36.9249483583055,36.7862401222894,36.7862401222894,7047.16625396362,0.0,1.0
2022-04-14,44.9657,45.125,44.96,45.11,4096,36.688899577838,36.8188773542932,36.6842487722775,36.8066383922917,5020.03356108434,0.0,1.0
2022-04-18,44.915,45.05,44.87,45.05,5892,36.6475318862732,36.757682544286,36.6108150002689,36.757682544286,7221.20062058324,0.0,1.0
2022-04-19,44.855,44.87,44.78,44.78,5513,36.5985760382675,36.6108150002689,36.5373812282603,36.5373812282603,6756.7004448872,0.0,1.0
2022-04-20,45.02,45.1,44.9,45.0,10314,36.7332046202832,36.7984790842908,36.6352929242718,36.7168860042813,12640.777868414,0.0,1.0
2022-04-21,44.84,45.15,44.73,45.1,5705,36.5863370762661,36.8392756242955,36.4965846882556,36.7984790842908,6992.01451806302,0.0,1.0
2022-04-22,44.48,44.75,44.48,44.75,7561,36.2926019882318,36.5129033042575,36.2926019882318,36.5129033042575,9266.71722542937,0.0,1.0
2022-04-25,44.59,44.5994,44.32,44.32,5218,36.3823543762423,36.3900241257632,36.1620530602166,36.1620530602166,6395.15017620559,0.0,1.0
2022-04-26,44.23,44.52,44.23,44.47,11205,36.088619288208,36.3252392202356,36.088619288208,36.2844426802308,13732.7822392456,0.0,1.0
2022-04-27,43.92,44.18,43.92,44.13,6046,35.8356807401785,36.0478227482033,35.8356807401785,36.0070262081985,7409.94211677636,0.0,1.0
2022-04-28,44.04,44.07,43.86,43.97,2966,35.9335924361899,35.9580703601928,35.7867248921728,35.8764772801833,3635.11219291411,0.0,1.0
2022-04-29,43.6531,44.01,43.6531,44.01,4785,35.6179088096331,35.9091145121871,35.6179088096331,35.9091145121871,5864.46791742886,0.0,1.0
2022-05-02,43.38,43.48,43.27,43.47,47114,35.5197776282365,35.6016581667986,35.4297090358182,35.5934701129424,57539.9244159478,0.152831,1.0
2022-05-03,43.62,43.7,43.57,43.57,8888,35.7162909207855,35.7817953516352,35.6753506515045,35.6753506515045,10854.8382266193,0.0,1.0
2022-05-04,43.9578,44.06,43.48,43.52,105796,35.9928833800483,36.0765652904587,35.6016581667986,35.6344103822234,129207.748089944,0.0,1.0
2022-05-05,43.36,43.82,43.16,43.82,13230,35.5034015205241,35.8800519979097,35.3396404433999,35.8800519979097,16157.685614106,0.0,1.0
2022-05-06,43.04,43.1927,42.94,42.98,38505,35.2413837971254,35.3664153795097,35.1595032585633,35.1922554739881,47025.8264981973,0.0,1.0
2022-05-09,42.61,42.82,42.6,42.75,14585,34.8892974813084,35.0612466122888,34.8811094274522,35.0039302352953,17812.535501265,0.0,1.0
2022-05-10,42.8501,42.97,42.76,42.92,48514,35.0858926543959,35.1840674201319,35.0121182891515,35.1431271508509,59249.7324174405,0.0,1.0
2022-05-11,42.73,42.9574,42.72,42.84,16420,34.9875541275829,35.1737504722731,34.9793660737267,35.0776227200012,20053.60527465,0.0,1.0
2022-05-12,42.48,42.685,42.38,42.585,6205,34.7828527811776,34.9507078852299,34.7009722426155,34.8688273466678,7578.11332090156,0.0,1.0
2022-05-13,42.6811,42.8516,42.5966,42.71,5460,34.947514544226,35.0871208624744,34.878325489141,34.9711780198705,6668.25120582152,0.0,1.0
2022-05-16,42.64,42.8,42.64,42.7,4866,34.913861642877,35.0448705045763,34.913861642877,34.9629899660142,5942.80409661675,0.0,1.0
2022-05-17,42.85,42.9389,42.75,42.8415,5393,35.0858107738574,35.1586025726391,35.0039302352953,35.0788509280796,6586.42468003579,0.0,1.0
2022-05-18,42.4,42.7,42.38,42.7,2974,34.717348350328,34.9629899660142,34.7009722426155,34.9629899660142,3632.12071174234,0.0,1.0
2022-05-19,42.7,42.71,42.33,42.33,4154,34.9629899660142,34.9711780198705,34.6600319733345,34.6600319733345,5073.24459871476,0.0,1.0
2022-05-20,42.725,42.89,42.58,42.88,8367,34.9834601006548,35.1185629892822,34.8647333197397,35.110374935426,10218.5453917781,0.0,1.0
2022-05-23,42.897,42.9654,42.855,42.91,2711,35.1242946269816,35.180300915358,35.0899048007855,35.1349390969946,3310.92106574764,0.0,1.0
2022-05-24,43.175,43.185,42.86,42.89,4671,35.3519225241842,35.3601105780404,35.0939988277136,35.1185629892822,5704.65226783742,0.0,1.0
2022-05-25,43.515,43.61,43.1455,43.1455,13701,35.6303163552953,35.7081028669293,35.3277677653084,35.3277677653084,16732.9138774653,0.0,1.0
2022-05-26,44.0843,44.1,43.78,43.78,5956,36.0964622613293,36.1093175058836,35.8472997824849,35.8472997824849,7274.01175492179,0.0,1.0
2022-05-27,44.62,44.625,44.28,44.41,30558,36.5350963064065,36.5391903333346,36.2567024752953,36.3631471754261,37320.223506867,0.0,1.0
2022-05-31,44.29,44.31,44.09,44.31,38084,36.2648905291515,36.281266636864,36.1011294520274,36.281266636864,46511.6628063199,0.0,1.0
2022-06-01,43.864,44.05,43.84,44.01,3804,36.0440636294819,36.1969041327439,36.0243422742223,36.1640352073112,4629.2964554507,0.156306,1.0
2022-06-02,44.03,44.11,43.84,43.96,8498,36.1804696700275,36.2462075208929,36.0243422742223,36.1229490505203,10341.6827756099,0.0,1.0
2022-06-03,43.85,43.85,43.77,43.85,3102,36.0325595055805,36.0325595055805,35.9668216547151,36.0325595055805,3774.99411272557,0.0,1.0
2022-06-06,43.535,43.885,43.5116,43.885,9471,35.7737167177981,36.0613198153341,35.7544883964199,36.0613198153341,11525.7798973642,0.0,1.0
2022-06-07,43.45,43.575,43.4,43.4,25202,35.7038702512536,35.8065856432307,35.6627840944628,35.6627840944628,30669.697494813,0.0,1.0
2022-06-08,43.25,43.59,43.25,43.59,3961,35.5395256240902,35.818911490268,35.5395256240902,35.818911490268,4820.35837540489,0.0,1.0
2022-06-09,42.73,43.105,42.73,43.105,34035,35.1122295934653,35.4203757693967,35.1122295934653,35.4203757693967,41419.0601633187,0.0,1.0
2022-06-10,42.0575,42.35,41.88,42.35,17944,34.5596207846283,34.7999748018548,34.4137649280207,34.7999748018548,21837.03880037,0.0,1.0
2022-06-13,40.77,41.34,40.635,41.24,219302,33.5016522472637,33.9700344346795,33.3907196239284,33.8878621210978,266880.644393599,0.0,1.0
2022-06-14,40.845,40.845,40.64,40.8,4169,33.56328148245,33.56328148245,33.3948282396075,33.5263039413382,5073.4849954716,0.0,1.0
2022-06-15,41.57,41.673,41.18,41.32,6297,34.1590307559174,34.2436682389066,33.8385587329488,33.9535999719632,7663.16503153867,0.0,1.0
2022-06-16,40.9798,41.18,40.71,40.9,23523,33.6740497611582,33.8385587329488,33.4523488591147,33.60847625492,28626.4302107168,0.0,1.0
2022-06-17,41.195,41.25,41.04,41.07,3650,33.850884579986,33.896079352456,33.7235174939344,33.7481691880089,4441.88540020901,0.0,1.0
2022-06-21,41.245,41.5575,41.19,41.44,19084,33.8919707367769,34.1487592167197,33.8467759643069,34.0522067482612,23224.3673911202,0.0,1.0
2022-06-22,41.1909,41.33,41.12,41.32,18329,33.8475155151292,33.9618172033213,33.7892553447997,33.9535999719632,22305.5664384742,0.0,1.0
2022-06-23,41.32,41.33,41.15,41.16,12633,33.9535999719632,33.9618172033213,33.8139070388742,33.8221242702324,15373.7913043398,0.0,1.0
2022-06-24,41.5,41.595,41.3753,41.46,13332,34.1015101364102,34.1795738343129,33.9990412613738,34.0686412109776,16224.4427823525,0.0,1.0
2022-06-27,41.431,41.58,41.431,41.54,7779,34.0448112400389,34.1672479872756,34.0448112400389,34.1343790618429,9466.69219951392,0.0,1.0
2022-06-28,40.9354,41.3901,40.9354,41.39,6600,33.6375652539279,34.0112027637839,33.6375652539279,34.0111205914704,8031.90236750121,0.0,1.0
2022-06-29,40.7052,40.7118,40.63,40.71,9946,33.4484045880628,33.4538279607592,33.3866110082493,33.4523488591147,12103.8334768435,0.0,1.0
2022-06-30,40.63,40.75,40.43,40.57,15634,33.3866110082493,33.4852177845474,33.2222663810859,33.3373076201003,19025.8729717446,0.0,1.0
2022-07-01,40.78,40.8322,40.62,40.62,38156,33.6516725967236,33.6947480579681,33.5196405316065,33.5196405316065,46238.4648349246,0.172568,1.0
2022-07-05,40.5791,40.5791,40.32,40.35,5478,33.4858898349609,33.4858898349609,33.2720804095119,33.2968364217214,6638.3874191665,0.0,1.0
2022-07-06,40.58,40.62,40.389,40.51,383399,33.4866325153272,33.5196405316065,33.3290192375937,33.4288684868385,464613.19790453,0.0,1.0
2022-07-07,41.01,41.0453,40.71,40.71,5684,33.8414686903294,33.8705982646959,33.5939085682349,33.5939085682349,6888.02374781717,0.0,1.0
2022-07-08,41.13,41.13,40.9694,40.9694,2433,33.9404927391673,33.9404927391673,33.807965553806,33.807965553806,2948.37469712159,0.0,1.0
2022-07-11,40.8385,41.08,40.8201,40.94,5243,33.699946820532,33.8992327188182,33.6847631330436,33.7837046618407,6353.60811221066,0.0,1.0
2022-07-12,40.895,40.9794,40.854,40.955,2655,33.7465706435265,33.8162175578758,33.7127374268403,33.7960826679454,3217.40025518201,0.0,1.0
2022-07-13,40.9148,40.9665,40.8601,40.96,1513,33.7629096115848,33.8055724726257,33.7177711493229,33.8002086699803,1833.49400606041,0.0,1.0
2022-07-14,40.7686,40.7686,40.41,40.43,1778,33.642265312084,33.642265312084,33.3463484461403,33.3628524542799,2154.62811815955,0.0,1.0
2022-07-15,41.1694,41.218,41.08,41.08,3386,33.9730056352024,34.0131103749817,33.8992327188182,33.8992327188182,4103.24567384041,0.0,1.0
2022-07-18,41.09,41.5,40.985,41.4992,24615,33.907484722888,34.2458168897506,33.8208386801549,34.245156729425,29829.1176200773,0.0,1.0
2022-07-19,41.6757,41.72,41.35,41.35,6579,34.3908046012573,34.4273609792866,34.1220368287033,34.1220368287033,7972.6087679256,0.0,1.0
2022-07-20,41.98,42.16,41.75,41.75,32710,34.6419130851019,34.7904491583587,34.4521169914961,34.4521169914961,39638.8558745777,0.0,1.0
2022-07-21,42.3019,42.3019,41.9417,41.9417,16697,34.9075450961094,34.9075450961094,34.6103079095145,34.6103079095145,20233.8727159224,0.0,1.0
2022-07-22,42.2759,42.57,42.24,42.57,4539,34.8860898855279,35.1287813252213,34.8564651909172,35.1287813252213,5500.48201818122,0.0,1.0
2022-07-25,42.415,42.489,42.3901,42.3901,7481,35.0008752621391,35.0619400922557,34.9803277720052,34.9803277720052,9065.67657590079,0.0,1.0
2022-07-26,41.9274,42.0,41.9001,42.0,1224,34.5985075436947,34.6584170932416,34.5759795725841,34.6584170932416,1483.27604984662,0.0,1.0
2022-07-27,42.4505,42.4757,42.13,42.16,36172,35.0301698765869,35.0509649268429,34.7656931461492,34.7904491583587,43834.2003881144,0.0,1.0
2022-07-28,42.77,42.77,42.52,42.66,17460,35.2938214066177,35.2938214066177,35.0875213048722,35.2030493618497,21158.4965934003,0.0,1.0
2022-07-29,43.11,43.11,42.7801,42.88,2894,35.5743895449915,35.5743895449915,35.3021559307282,35.3845934513857,3507.0268694903,0.0,1.0
2022-08-01,42.963,42.9704,42.8016,42.83,6184,35.5859596798978,35.5920890493932,35.4522731614439,35.4757966876155,7465.95551700358,0.161021,1.0
2022-08-02,42.65,42.8,42.622,42.8,3634,35.3267039161055,35.4509478923638,35.303511707204,35.4509478923638,4387.33543803218,0.0,1.0
2022-08-03,42.9822,42.9822,42.775,42.81,113860,35.6018629088589,35.6018629088589,35.4302405629874,35.4592308241144,137463.404781052,0.0,1.0
2022-08-04,43.22,43.25,43.0485,43.1,24354,35.798831025887,35.8236798211387,35.656778746365,35.6994358448804,29402.6327071645,0.0,1.0
2022-08-05,43.07,43.07,42.76,42.8,17404,35.6745870496287,35.6745870496287,35.4178161653616,35.4509478923638,21011.8838644777,0.0,1.0
2022-08-08,42.98,43.2,42.94,43.04,1966,35.6000406638738,35.7822651623859,35.5669089368715,35.6497382543771,2373.55571578736,0.0,1.0
2022-08-09,42.7509,43.08,42.7,43.08,14106,35.4102786974686,35.6828699813793,35.3681185748583,35.6828699813793,17030.2018956747,0.0,1.0
2022-08-10,43.16,43.375,43.16,43.35,16721,35.7491334353837,35.9272164680206,35.7491334353837,35.9065091386442,20187.2966041101,0.0,1.0
2022-08-11,43.16,43.6,43.16,43.55,2693,35.7491334353837,36.113582432408,35.7491334353837,36.0721677736552,3251.26426379215,0.0,1.0
2022-08-12,43.435,43.5,43.17,43.17,2361,35.9769140585239,36.0307531149025,35.7574163671343,35.7574163671343,2850.44000252999,0.0,1.0
2022-08-15,43.29,43.3354,43.28,43.335,3182,35.8568115481409,35.8944160582884,35.8485286163903,35.8940847410184,3841.6349377596,0.0,1.0
2022-08-16,43.06,43.19,43.0,43.07,12110,35.6663041178782,35.7739822306354,35.6166065273749,35.6745870496287,14620.4271201347,0.0,1.0
2022-08-17,42.8,42.8163,42.66,42.73,5166,35.4509478923638,35.4644490711172,35.3349868478561,35.39296737011,6236.92208939853,0.0,1.0
2022-08-18,42.68,42.75,42.6585,42.7057,1788,35.3515527113572,35.4095332336111,35.3337444080935,35.3728398459561,2158.65596125524,0.0,1.0
2022-08-19,42.09,42.2,42.075,42.1601,2526,34.8628597380746,34.9539719873307,34.8504353404488,34.920923089646,3049.64483116932,0.0,1.0
2022-08-22,41.44,41.85,41.44,41.85,30202,34.3244691742887,34.6640693760613,34.3244691742887,34.6640693760613,36462.9347549389,0.0,1.0
2022-08-23,41.73,41.86,41.64,41.64,8282,34.5646741950547,34.6723523078119,34.4901278092998,34.4901278092998,9998.8750957024,0.0,1.0
2022-08-24,41.75,41.815,41.69,41.75,5589,34.5812400585558,34.6350791149344,34.5315424680525,34.5812400585558,6747.61083191026,0.0,1.0
2022-08-25,42.125,42.125,41.965,42.02,6146,34.8918499992015,34.8918499992015,34.7593230911927,34.8048792158207,7420.07804131695,0.0,1.0
2022-08-26,41.5196,42.2,41.5196,42.2,2032,34.3904013110231,34.9539719873307,34.3904013110231,34.9539719873307,2453.23764724309,0.0,1.0
2022-08-29,41.3564,41.45,41.17,41.17,7666,34.2552238648541,34.3327521060393,34.1008300170238,34.1008300170238,9255.17706878225,0.0,1.0
2022-08-30,41.092,41.386,40.99,41.386,1303,34.0362231493695,34.2797413428357,33.9517372455139,34.2797413428357,1573.1144952548,0.0,1.0
2022-08-31,40.835,41.0592,40.7714,41.058,3917,33.8233518033803,34.0090551332277,33.7706723574468,34.0080611814176,4729.00190169842,0.0,1.0
2022-09-01,40.6463,40.6463,40.34,40.4262,37689,33.8029302351493,33.8029302351493,33.5482000990477,33.6198871304939,45319.1007419548,0.164045,1.0
2022-09-02,40.66,41.1319,40.6,41.1,3135,33.8143236496599,34.2067727232033,33.7644254839201,34.1802435317516,3769.67764668811,0.0,1.0
2022-09-06,40.4968,40.67,40.33,40.6,105930,33.6786006388477,33.8226400106165,33.5398837380911,33.7644254839201,127375.423640725,0.0,1.0
2022-09-07,41.0475,41.0475,40.54,40.54,4383,34.1365826367293,34.1365826367293,33.7145273181803,33.7145273181803,5270.33401130271,0.0,1.0
2022-09-08,41.1798,41.18,40.875,40.92,3958,34.2466080921856,34.2467744194047,33.9931254102274,34.0305490345323,4759.29318200686,0.0,1.0
2022-09-09,41.48,41.5539,41.34,41.5117,2664,34.4962652481036,34.5577231555731,34.3798361947108,34.5226281123361,3203.32416292731,0.0,1.0
2022-09-12,41.79,41.83,41.6074,41.74,24663,34.7540724377591,34.7873378815857,34.6022156866911,34.712490632976,29655.9999362899,0.0,1.0
2022-09-13,40.7989,41.17,40.7989,41.12,4204,33.9298379033475,34.2384580584481,33.9298379033475,34.1968762536649,5055.0956384934,0.0,1.0
2022-09-14,40.68,40.9915,40.68,40.8,28169,33.8309563715732,34.0900110153722,33.8309563715732,33.9307527030527,33871.786165728,0.0,1.0
2022-09-15,40.5782,40.75,40.56,40.66,3750,33.7462958170347,33.8891708982696,33.7311600400936,33.8143236496599,4509.18378790443,0.0,1.0
2022-09-16,40.5197,40.57,40.22,40.22,12712,33.6976451054384,33.7394764010502,33.4484037675681,33.4484037675681,15285.531816491,0.0,1.0
2022-09-19,40.7535,40.7535,40.43,40.43,6709,33.8920816246044,33.8920816246044,33.6230473476574,33.6230473476574,8067.23040881356,0.0,1.0
2022-09-20,40.3105,40.42,40.3052,40.3052,6244,33.5236668342257,33.6147309867008,33.5192591629186,33.5192591629186,7508.0916191134,0.0,1.0
2022-09-21,40.0862,40.38,40.0,40.28,4222,33.3371308579684,33.5814655428742,33.2654438265223,33.4983019333079,5076.73972067535,0.0,1.0
2022-09-22,39.9049,40.03,39.7709,40.03,6098,33.1863552338247,33.2903929093922,33.0749159970059,33.2903929093922,7332.53406363767,0.0,1.0
2022-09-23,39.26,39.4106,39.05,39.4106,14668,32.6500331157316,32.7752775117385,32.4753895356424,32.7752775117385,17637.522080262,0.0,1.0
2022-09-26,38.68,39.099,38.67,38.97,6591,32.167684180247,32.5161397043299,32.1593678192904,32.4088586479893,7925.34142562085,0.0,1.0
2022-09-27,38.58,38.9144,38.55,38.9144,4640,32.0845205706807,32.3626196810705,32.0595714878108,32.3626196810705,5579.36340690043,0.0,1.0
2022-09-28,39.3,39.3,38.805,38.805,6902,32.6832985595581,32.6832985595581,32.2716386922049,32.2716386922049,8299.30306776439,0.0,1.0
2022-09-29,38.88,38.92,38.74,38.79,28876,32.3340113993797,32.3672768432062,32.2175823459868,32.25916415077,34721.9176158742,0.0,1.0
2022-09-30,38.9146,39.1517,38.89,38.96,4467,32.3627860082896,32.5599669265713,32.3423277603363,32.4005422870327,5371.33972815176,0.0,1.0
2022-10-03,39.26,39.28,39.0,39.0,59241,32.8000910379248,32.8168002029976,32.5828718919783,32.5828718919783,70908.3903855881,0.180437,1.0
2022-10-04,40.03,40.03,39.69,39.72,3449,33.4433938932279,33.4433938932279,33.1593380869902,33.1844018345994,4128.27329788312,0.0,1.0
2022-10-05,39.78,39.84,39.46,39.75,33996,33.2345293298178,33.2846568250362,32.9671826886529,33.2094655822086,40691.4407175513,0.0,1.0
2022-10-06,39.63,39.805,39.582,39.805,2684,33.1092105917717,33.2554157861588,33.069108595597,33.2554157861588,3212.60815642745,0.0,1.0
2022-10-07,39.1,39.41,39.1,39.34,12382,32.6664177173423,32.9254097759708,32.6664177173423,32.866927698216,14820.6088647111,0.0,1.0
2022-10-10,38.74,39.09,38.64,39.09,3549,32.3656527460317,32.6580631348059,32.2821069206677,32.6580631348059,4247.96808761588,0.0,1.0
2022-10-11,38.6859,38.985,38.66,38.66,12101,32.3204544545098,32.5703400181736,32.2988160857405,32.2988160857405,14484.266505562,0.0,1.0
2022-10-12,38.7948,38.8642,38.7,38.7297,3850,32.4114358583312,32.4694166611339,32.3322344158861,32.3570475260192,4608.24940471151,0.0,1.0
2022-10-13,38.99,39.0279,38.19,38.22,5460,32.5745173094418,32.6061811772548,31.9061507065295,31.9312144541387,6535.33551940905,0.0,1.0
2022-10-14,38.695,39.13,38.62,39.0,7079,32.3280571246179,32.6914814649515,32.2653977555949,32.5828718919783,8473.19416518253,0.0,1.0
2022-10-17,39.2657,39.35,39.07,39.07,7040,32.8048531499705,32.8752822807524,32.6413539697331,32.6413539697331,8426.51319718676,0.0,1.0
2022-10-18,39.49,39.68,39.45,39.68,4782,32.9922464362621,33.1509835044538,32.9588281061165,33.1509835044538,5723.80484502088,0.0,1.0
2022-10-19,39.14,39.305,39.14,39.305,2350,32.6998360474879,32.8376866593386,32.6998360474879,32.8376866593386,2812.82755872001,0.0,1.0
2022-10-20,39.0093,39.4737,38.94,39.24,14428,32.5906416537371,32.9786284667277,32.5327443967598,32.783381872852,17269.5642626435,0.0,1.0
2022-10-21,39.4405,39.4405,38.92,38.92,27055,32.9508912527069,32.9508912527069,32.516035231687,32.516035231687,32383.4253621999,0.0,1.0
2022-10-24,39.43,39.59,39.3213,39.3213,5254,32.9421189410437,33.0757922616261,32.8513046288729,32.8513046288729,6288.76425255953,0.0,1.0
2022-10-25,39.84,39.98,39.64,39.64,7898,33.2846568250362,33.4016209805459,33.1175651743081,33.1175651743081,9453.4944930939,0.0,1.0
2022-10-26,40.05,40.21,39.99,39.99,4405,33.4601030583007,33.5937763788832,33.4099755630823,33.4099755630823,5272.55548772836,0.0,1.0
2022-10-27,40.3827,40.44,40.25,40.35,4118,33.7380600192869,33.7859317772205,33.6271947090288,33.7107405343929,4929.03144119532,0.0,1.0
2022-10-28,40.75,40.75,40.4301,40.6099,28075,34.0449238358491,34.0449238358491,33.7776607405095,33.927876134514,33604.3122174741,0.0,1.0
2022-10-31,40.0656,40.45,40.0656,40.45,8149,33.4731362070575,33.7942863597569,33.4731362070575,33.7942863597569,9753.92841532314,0.0,1.0
2022-11-01,40.1,40.21,40.01,40.21,46864,33.6371057502918,33.729377112699,33.5616109992313,33.729377112699,55868.2549548335,0.161863,1.0
2022-11-02,39.6836,40.045,39.6836,40.0275,3539,33.2878167020518,33.5909700690881,33.2878167020518,33.5762905341597,4218.96880943061,0.0,1.0
2022-11-03,39.37,39.49,39.25,39.3,6818,33.0247594361343,33.125419104215,32.9240997680537,32.9660412964206,8127.9822951958,0.0,1.0
2022-11-04,39.8348,39.91,39.67,39.77,18070,33.4146478838335,33.4777279424974,33.276408606336,33.3602916630699,21541.8949947474,0.0,1.0
2022-11-07,40.04,40.04,39.935,40.005,4490,33.5867759162514,33.5867759162514,33.4986987066808,33.5574168463946,5352.69001252994,0.0,1.0
2022-11-08,40.027,40.145,39.984,40.0503,1663,33.575871118876,33.674853125822,33.5398014044804,33.595415871095,1982.52193559851,0.0,1.0
2022-11-09,39.48,39.9465,39.465,39.85,38154,33.1170307985416,33.5083452582052,33.1044483400315,33.427398108457,45484.7516120417,0.0,1.0
2022-11-10,40.8,40.82,40.31,40.53,22561,34.224287147429,34.2410637587758,33.8132601694329,33.9978028942475,26895.7771431376,0.0,1.0
2022-11-11,41.235,41.26,40.92,41.08,7769,34.5891784442215,34.6101492084049,34.3249468155097,34.4591597062839,9261.70349829511,0.0,1.0
2022-11-14,41.0,41.16,40.995,41.1,19537,34.3920532608968,34.526266151671,34.3878591080601,34.4759363176307,23290.7583017366,0.0,1.0
2022-11-15,41.18,41.46,41.0,41.46,9333,34.5430427630178,34.7779153218727,34.3920532608968,34.7779153218727,11126.2039837287,0.0,1.0
2022-11-16,41.13,41.18,41.12,41.13,7219,34.5011012346509,34.5430427630178,34.4927129289775,34.5011012346509,8606.0287751567,0.0,1.0
2022-11-17,40.91,41.0223,40.74,40.74,8986,34.3165585098363,34.4107591825485,34.1739573133887,34.1739573133887,10712.5328402214,0.0,1.0
2022-11-18,41.055,41.12,40.97,41.12,10224,34.4381889421005,34.4927129289775,34.3668883438766,34.4927129289775,12188.3970352129,0.0,1.0
2022-11-21,40.975,41.03,40.949,41.03,15433,34.3710824967133,34.417218177917,34.3492729019625,34.417218177917,18398.2327312638,0.0,1.0
2022-11-22,41.31,41.31,41.07,41.07,8881,34.6520907367719,34.6520907367719,34.4507714006105,34.4507714006105,10587.358574895,0.0,1.0
2022-11-23,41.605,41.61,41.27,41.27,5336,34.8995457541369,34.9037399069736,34.6185375140783,34.6185375140783,6361.23695030283,0.0,1.0
2022-11-25,41.56,41.7099,41.56,41.6493,1628,34.8617983786066,34.9875390806507,34.8617983786066,34.93670594827,1940.7971804897,0.0,1.0
2022-11-28,41.35,41.68,41.34,41.68,3044,34.6856439594655,34.9624580466873,34.6772556537921,34.9624580466873,3628.86155860604,0.0,1.0
2022-11-29,41.38,41.38,41.16,41.16,7263,34.7108088764856,34.7108088764856,34.526266151671,34.526266151671,8658.48275300778,0.0,1.0
2022-11-30,41.9232,41.9232,41.38,41.38,5672,35.1664616406641,35.1664616406641,34.7108088764856,34.7108088764856,6761.7945993474,0.0,1.0
2022-12-01,41.945,41.9996,41.81,41.9996,7531,35.33128262001,35.3772735135862,35.2175688721568,35.3772735135862,8940.73952529241,0.174689,1.0
2022-12-02,42.0499,42.0499,41.68,41.68,1716,35.4196424137122,35.4196424137122,35.1080667445945,35.1080667445945,2037.22069119662,0.0,1.0
2022-12-05,41.82,41.9302,41.78,41.9,275785,35.2259921127385,35.318816223949,35.1922991504117,35.2933780373923,327409.620234068,0.0,1.0
2022-12-06,41.69,41.82,41.63,41.82,80717,35.1164899851762,35.2259921127385,35.0659505416859,35.2259921127385,95826.5399366654,0.0,1.0
2022-12-07,41.7676,41.77,41.68,41.7425,8279,35.1818543320903,35.18387590983,35.1080667445945,35.1607119982302,9828.75880094223,0.0,1.0
2022-12-08,41.8139,41.98,41.7411,41.76,16580,35.2208539359837,35.360763962046,35.1595327445488,35.1754526692482,19683.6358158741,0.0,1.0
2022-12-09,41.87,41.915,41.835,41.835,4332,35.2681083156471,35.3060128982648,35.2386269736111,35.2386269736111,5142.91377288099,0.0,1.0
2022-12-12,41.94,41.99,41.79,41.9,51723,35.3270709997191,35.3691872026277,35.2007223909934,35.2933780373923,61405.1082813304,0.0,1.0
2022-12-13,42.3108,42.6585,42.19,42.625,7270,35.6394047604892,35.9322808355155,35.537652014262,35.9040629795667,8630.88253205096,0.0,1.0
2022-12-14,42.2721,42.475,42.21,42.455,3421,35.6068068194379,35.777714370841,35.5544984954255,35.7608678896775,4061.3822753984,0.0,1.0
2022-12-15,41.9293,42.25,41.8,42.05,36983,35.396862601883,35.6675986703703,35.2877070868989,35.4987579666052,43808.1566533388,0.093556,1.0
2022-12-16,41.65,41.85,41.615,41.8,17072,35.1610765590751,35.3299172628402,35.1315294359162,35.2877070868989,20222.6117509612,0.0,1.0
2022-12-19,41.55,41.58,41.46,41.55,10778,35.0766562071926,35.1019823127573,35.0006778904983,35.0766562071926,12767.0635808259,0.0,1.0
2022-12-20,41.5052,41.59,41.43,41.43,16912,35.0388358895492,35.1104243479456,34.9753517849335,34.9753517849335,20033.0839932203,0.0,1.0
2022-12-21,41.755,41.889,41.61,41.675,20050,35.2497179285518,35.3628412000743,35.1273084183221,35.1821816470457,23750.197141915,0.0,1.0
2022-12-22,41.568,41.7034,41.3711,41.595,23401,35.0918518705314,35.2061570269804,34.9256281976747,35.1146453655397,27719.6191181024,0.0,1.0
2022-12-23,41.6525,41.6525,41.49,41.5199,3560,35.1631870678722,35.1631870678722,35.026003996063,35.0512456812759,4216.99260973652,0.0,1.0
2022-12-27,41.3551,41.67,41.29,41.61,8800,34.9121209413735,35.1779606294516,34.857163292298,35.1273084183221,10424.0266757532,0.0,1.0
2022-12-28,40.9654,41.47,40.9654,41.47,13658,34.5831348300873,35.0091199256865,34.5831348300873,35.0091199256865,16178.5632201633,0.0,1.0
2022-12-29,41.4,41.48,40.9,40.9,76362,34.9500256793688,35.0175619608748,34.5279239199561,34.5279239199561,90454.4914788484,0.0,1.0
2022-12-30,41.399,41.399,41.201,41.21,7071,34.9491814758499,34.9491814758499,34.7820291791225,34.7896270107919,8375.9423436649,0.0,1.0
2023-01-03,41.3896,41.66,41.34,41.66,6826,34.941245962773,35.1695185942633,34.8993734682392,35.1695185942633,8085.72796462403,0.0,1.0
2023-01-04,41.8045,41.98,41.645,41.645,16035,35.2915060027336,35.4396637202874,35.156855541481,35.156855541481,18994.2349711026,0.0,1.0
2023-01-05,41.66,41.69,41.565,41.565,3280,35.1695185942633,35.1948446998281,35.0893192599749,35.0893192599749,3885.31903368984,0.0,1.0
2023-01-06,42.41,42.44,41.83,41.83,262810,35.8026712333823,35.8279973389471,35.3130331924636,35.3130331924636,311311.187574399,0.0,1.0
2023-01-09,42.395,42.54,42.34,42.34,5990,35.7900081806,35.9124176908296,35.7435769870646,35.7435769870646,7095.44543042747,0.0,1.0
2023-01-10,42.45,42.5099,42.4003,42.4561,1858,35.8364393741354,35.887007164913,35.7944824592497,35.8415890156002,2200.89108676698,0.0,1.0
2023-01-11,42.61,42.6328,42.5353,42.6,2091,35.9715119371474,35.9907597773766,35.9084499342912,35.9630699019592,2476.89088397727,0.0,1.0
2023-01-12,42.935,42.935,42.77,42.77,3241,36.2458780807656,36.2458780807656,36.1065845001595,36.1065845001595,3839.12164274048,0.0,1.0
2023-01-13,42.98,42.98,42.89,42.89,8311,36.2838672391128,36.2838672391128,36.2078889224185,36.2078889224185,9844.78246615738,0.0,1.0
2023-01-17,42.8134,42.9819,42.76,42.88,32266,36.1432229328765,36.2854712257986,36.0981424649712,36.1994468872303,38220.6414454379,0.0,1.0
2023-01-18,42.84,43.25,42.84,43.25,15789,36.1656787464772,36.5118021891956,36.1656787464772,36.5118021891956,18702.8360435759,0.0,1.0
2023-01-19,42.7771,42.9,42.68,42.9,2587,36.1125783451431,36.2163309576068,36.0306061834652,36.2163309576068,3064.42693297427,0.0,1.0
2023-01-20,42.81,42.81,42.6,42.6,12249,36.1403526409125,36.1403526409125,35.9630699019592,35.9630699019592,14509.5344035569,0.0,1.0
2023-01-23,42.78,42.96,42.76,42.76,20316,36.1150265353477,36.2669831687363,36.0981424649712,36.0981424649712,24065.2870391594,0.0,1.0
2023-01-24,42.935,42.96,42.766,42.83,10857,36.2458780807656,36.2669831687363,36.1032076860842,36.157236711289,12860.6429112106,0.0,1.0
2023-01-25,43.0077,43.0077,42.825,42.86,5050,36.3072516765842,36.3072516765842,36.1530156936949,36.1825628168537,5981.9698536993,0.0,1.0
2023-01-26,43.0749,43.08,42.87,43.08,13173,36.3639821530493,36.3682875909953,36.191004852042,36.3682875909953,15604.057204511,0.0,1.0
2023-01-27,43.02,43.08,42.93,42.98,7386,36.3176353798658,36.3682875909953,36.2416570631715,36.2838672391128,8749.07511671742,0.0,1.0
2023-01-30,42.6759,42.93,42.6759,42.86,13223,36.027144949038,36.2416570631715,36.027144949038,36.1825628168537,15663.2846288051,0.0,1.0
2023-01-31,43.05,43.05,42.78,42.89,7497,36.3429614854306,36.3429614854306,36.1150265353477,36.2078889224185,8880.5599986502,0.0,1.0
2023-02-01,43.46,43.46,42.77,42.77,130354,36.8543580278435,36.8543580278435,36.2692336136876,36.2692336136876,153718.179969922,0.195774,1.0
2023-02-02,43.72,43.76,43.54,43.7,493643,37.0748396911485,37.1087599470416,36.9221985396296,37.057879563202,582121.78770803,0.0,1.0
2023-02-03,43.17,43.549,43.17,43.21,415165,36.6084361726185,36.9298305972056,36.6084361726185,36.6423564285116,489577.674541732,0.0,1.0
2023-02-06,42.87,43.03,42.74,42.93,68603,36.3540342534204,36.4897152769927,36.2437934217678,36.40491463726,80899.1538462693,0.0,1.0
2023-02-07,42.9594,43.05,42.62,42.69,168373,36.4298460253414,36.5066754049393,36.1420326540885,36.2013931019014,198551.568161129,0.0,1.0
2023-02-08,42.83,42.93,42.67,42.93,16325,36.3201139975273,36.40491463726,36.1844329739549,36.40491463726,19251.0340151356,0.0,1.0
2023-02-09,42.705,43.27,42.611,43.01,280919,36.2141131978614,36.6932368123513,36.1344005965126,36.4727551490462,331269.906554234,0.0,1.0
2023-02-10,42.39,42.51,42.2713,42.47,93855,35.9469911827033,36.0487519503825,35.8463328233405,36.0148316944894,110677.231086711,0.0,1.0
2023-02-13,42.36,42.5,42.25,42.25,54134,35.9215509907834,36.0402718864093,35.8282702870774,35.8282702870774,63836.7825651058,0.0,1.0
2023-02-14,42.3905,42.4991,42.225,42.27,12103,35.9474151859019,36.0395086806517,35.8070701271443,35.845230415024,14272.2979899042,0.0,1.0
2023-02-15,42.35,42.36,42.17,42.21,16947,35.9130709268102,35.9215509907834,35.7604297752913,35.7943500311844,19984.519047749,0.0,1.0
2023-02-16,42.1,42.23,42.015,42.13,60693,35.7010693274784,35.8113101591309,35.6289887837055,35.7265095193982,71571.3940263782,0.0,1.0
2023-02-17,42.28,42.28,41.825,41.825,7503,35.8537104789973,35.8537104789973,35.4678675682134,35.4678675682134,8847.81061044792,0.0,1.0
2023-02-21,41.4749,41.85,41.4487,41.77,52371,35.1709805285091,35.4890677281465,35.1487627608991,35.4212272163604,61757.7888151097,0.0,1.0
2023-02-22,41.69,41.79,41.51,41.51,55244,35.3533867045742,35.4381873443069,35.2007455530553,35.2007455530553,65145.7349544962,0.0,1.0
2023-02-23,42.06,42.06,41.76,41.76,18083,35.6671490715853,35.6671490715853,35.4127471523871,35.4127471523871,21324.1315831973,0.0,1.0
2023-02-24,41.72,41.746,41.58,41.61,5424,35.378826896494,35.4008750628245,35.2601060008682,35.285546192788,6396.17816221105,0.0,1.0
2023-02-27,41.99,42.05,41.9,41.93,4051,35.6077886237724,35.658669007612,35.5314680480129,35.5569082399327,4777.08660308203,0.0,1.0
2023-02-28,41.9,42.01,41.9,41.97,4800,35.5314680480129,35.6247487517189,35.5314680480129,35.5908284958258,5660.33465682394,0.0,1.0
2023-03-01,41.73,41.73,41.63,41.72,5637,35.5431264399634,35.5431264399634,35.4579524010466,35.5346090360717,6618.21380281037,0.183748,1.0
2023-03-02,41.641,41.641,41.46,41.46,6131,35.4673215453274,35.4673215453274,35.3131565348881,35.3131565348881,7198.20273639001,0.0,1.0
2023-03-03,42.082,42.16,41.83,41.885,10081,35.8429390569503,35.9093748073054,35.6283004788801,35.6751462002843,11835.7660716927,0.0,1.0
2023-03-06,42.1498,42.27,42.14,42.16,7380,35.9006870553359,36.0030662501139,35.8923399995221,35.9093748073054,8664.61200367937,0.0,1.0
2023-03-07,41.9,42.17,41.78,42.17,226338,35.6879223061218,35.9178922111971,35.5857134594217,35.9178922111971,265735.901312843,0.0,1.0
2023-03-08,41.665,41.8499,41.49,41.71,28192,35.4877633146675,35.6452501126245,35.3387087465631,35.52609163218,33099.287480722,0.0,1.0
2023-03-09,41.32,41.8499,41.3,41.71,22984,35.1939128804046,35.6452501126245,35.1768780726213,35.52609163218,26984.7482781256,0.0,1.0
2023-03-10,41.5109,41.8399,41.43,41.56,7375,35.3565101206967,35.6367327087329,35.2876043232131,35.3983305738049,8658.74167034355,0.0,1.0
2023-03-13,41.482,41.74,41.26,41.26,9798,35.3318948234498,35.551643843855,35.1428084570546,35.1428084570546,11503.5052048849,0.0,1.0
2023-03-14,41.633,41.7676,41.6,41.6,2546,35.4605076222141,35.5751518785961,35.4324001893716,35.4324001893716,2989.17373460267,0.0,1.0
2023-03-15,41.17,41.31,40.9309,41.01,21393,35.0661518220295,35.185395476513,34.8625006949795,34.9298733597627,25116.8082106657,0.0,1.0
2023-03-16,41.6158,41.9,41.18,41.2396,100167,35.4458576875204,35.6879223061218,35.0746692259212,35.1254329531156,117602.735849939,0.0,1.0
2023-03-17,41.475,41.505,41.28,41.5,78823,35.3259326407256,35.3514848524007,35.1598432648379,35.3472261504548,92543.4569059647,0.0,1.0
2023-03-20,41.49,41.55,41.4,41.41,55951,35.3387087465631,35.3898131699132,35.262052111538,35.2705695154297,65690.2040945616,0.0,1.0
2023-03-21,41.862,41.862,41.63,41.71,46337,35.6555561713335,35.6555561713335,35.4579524010466,35.52609163218,54402.727156435,0.0,1.0
2023-03-22,41.93,42.32,41.76,41.76,9941,35.7134745177969,36.0456532695722,35.5686786516384,35.5686786516384,11671.3967382895,0.0,1.0
2023-03-23,41.89,42.185,41.7231,42.185,4891,35.6794049022302,35.9306683170346,35.5372494312781,35.9306683170346,5742.36006910512,0.0,1.0
2023-03-24,41.7236,41.74,41.579,41.74,15678,35.5376753014727,35.551643843855,35.4145136411991,35.551643843855,18407.0172078164,0.0,1.0
2023-03-27,41.6615,41.83,41.62,41.78,31817,35.4847822233054,35.6283004788801,35.4494349971549,35.5857134594217,37355.279149196,0.0,1.0
2023-03-28,41.6855,41.73,41.6275,41.6275,4693,35.5052239926454,35.5431264399634,35.4558230500737,35.4558230500737,5509.89486900641,0.0,1.0
2023-03-29,42.1373,42.1439,41.79,41.79,7218,35.8900403004713,35.8956617870398,35.5942308633134,35.5942308633134,8474.4132035986,0.0,1.0
2023-03-30,42.3294,42.3586,42.2213,42.2213,10303,36.0536596292304,36.0785304485941,35.9615864931614,35.9615864931614,12096.4088718033,0.0,1.0
2023-03-31,42.82,42.835,42.5948,42.5948,30542,36.471523464156,36.4842995699935,36.2797115285155,36.2797115285155,35858.3441485604,0.0,1.0
2023-04-03,42.4919,42.57,42.33,42.48,110699,36.3672091152139,36.4340519495399,36.2286450322768,36.3570243555663,129342.090100948,0.205628,1.0
2023-04-04,42.45,42.54,42.4,42.54,20556,36.3313484909084,36.408376084882,36.2885553831452,36.408376084882,24017.8863776103,0.0,1.0
2023-04-05,42.12,42.44,42.11,42.39,132734,36.0489139796716,36.3227898693557,36.040355358119,36.2799967615926,155088.058496095,0.0,1.0
2023-04-06,42.36,42.5,42.12,42.22,32071,36.2543208969347,36.3741415986715,36.0489139796716,36.1345001951979,37472.1557703999,0.0,1.0
2023-04-10,42.2447,42.29,42.09,42.24,13080,36.1556399904329,36.1944105460663,36.0232381150138,36.1516174383032,15282.8348812581,0.0,1.0
2023-04-11,42.445,42.5499,42.29,42.29,22037,36.3270691801321,36.4168491202191,36.1944105460663,36.1944105460663,25748.3052200524,0.0,1.0
2023-04-12,42.52,42.64,42.4101,42.52,4199,36.3912588417768,36.4939623004083,36.2971995909134,36.3912588417768,4906.16388886872,0.0,1.0
2023-04-13,42.795,42.9,42.66,42.66,6553,36.6266209344741,36.7164864607767,36.5110795435136,36.5110795435136,7656.60680251411,0.0,1.0
2023-04-14,42.6325,42.766,42.56,42.766,3746,36.4875433342439,36.6018009319714,36.4254933279873,36.6018009319714,4376.87304779762,0.0,1.0
2023-04-17,42.4953,42.61,42.35,42.56,5354,36.3701190465418,36.4682864357504,36.2457622753821,36.4254933279873,6255.68027173211,0.0,1.0
2023-04-18,42.5797,42.62,42.52,42.57,5489,36.442353812446,36.4768450573031,36.3912588417768,36.4340519495399,6413.41595284602,0.0,1.0
2023-04-19,42.37,42.53,42.37,42.5096,35397,36.2628795184873,36.3998174633294,36.2628795184873,36.382357875362,41358.2955880654,0.0,1.0
2023-04-20,42.4025,42.43,42.38,42.4,10181,36.2906950385334,36.3142312478031,36.27143814004,36.2885553831452,11895.6071808937,0.0,1.0
2023-04-21,42.5734,42.5734,42.4399,42.48,2673,36.4369618808678,36.4369618808678,36.3227042831402,36.3570243555663,3123.16648605528,0.0,1.0
2023-04-24,42.63,42.6408,42.505,42.52,8246,36.4854036788557,36.4946469901325,36.3784209094478,36.3912588417768,9634.72908492773,0.0,1.0
2023-04-25,42.51,42.64,42.29,42.64,20004,36.3827002202241,36.4939623004083,36.1944105460663,36.4939623004083,23372.9227037223,0.0,1.0
2023-04-26,42.37,42.66,42.37,42.66,4332,36.2628795184873,36.5110795435136,36.2628795184873,36.5110795435136,5061.56274507724,0.0,1.0
2023-04-27,42.63,42.7592,42.51,42.58,10775,36.4854036788557,36.5959810693157,36.3827002202241,36.4426105710925,12589.6441777948,0.0,1.0
2023-04-28,42.7802,42.8493,42.565,42.565,4014,36.6139541745762,36.6730942495048,36.4297726387636,36.4297726387636,4690.00758512004,0.0,1.0
2023-05-01,42.27,42.46,42.27,42.46,9983,36.3556815078447,36.5190971569218,36.3556815078447,36.5190971569218,11607.0279114131,0.208431,1.0
2023-05-02,42.365,42.3941,42.25,42.25,28702,36.4373893323832,36.4624177291629,36.3384798605734,36.3384798605734,33371.2225897406,0.0,1.0
2023-05-03,42.39,42.55,42.37,42.43,205262,36.4588913914723,36.5965045696425,36.441689744201,36.4932946860149,238653.887924721,0.0,1.0
2023-05-04,42.26,42.31,42.18,42.28,5512,36.347080684209,36.3900848023872,36.2782740951239,36.3642823314803,6408.68855531497,0.0,1.0
2023-05-05,42.483,42.54,42.26,42.39,8768,36.5388790512838,36.5879037460069,36.347080684209,36.4588913914723,10194.3725059872,0.0,1.0
2023-05-08,42.3114,42.36,42.2509,42.36,3455,36.3912889176962,36.4330889205654,36.3392539347006,36.4330889205654,4017.05714053215,0.0,1.0
2023-05-09,42.19,42.23,42.14,42.1401,9340,36.2868749187595,36.3212782133021,36.2438708005814,36.2439568088177,10859.4250919162,0.0,1.0
2023-05-10,42.4,42.45,42.33,42.3459,4963,36.467492215108,36.5104963332862,36.4072864496585,36.4209617592392,5770.37759434473,0.0,1.0
2023-05-11,42.31,42.34,42.24,42.31,3762,36.3900848023872,36.4158872732941,36.3298790369377,36.3900848023872,4373.99969976323,0.0,1.0
2023-05-12,42.1197,42.28,42.07,42.28,4108,36.226411128601,36.3642823314803,36.1836650351319,36.3642823314803,4776.28675348946,0.0,1.0
2023-05-15,42.2051,42.26,42.14,42.15,3265,36.2998621624494,36.347080684209,36.2438708005814,36.252471624217,3796.14806478653,0.0,1.0
2023-05-16,41.9598,42.0899,41.9598,42.04,10529,36.0888839586671,36.2007806741668,36.0888839586671,36.157862564225,12241.8508343453,0.0,1.0
2023-05-17,42.0828,42.14,41.96,41.96,4162,36.1946740893855,36.2438708005814,36.0890559751399,36.0890559751399,4839.07143817505,0.0,1.0
2023-05-18,41.9499,41.9578,41.7901,41.82,8125,36.0803691432679,36.08716379394,35.9429279815704,35.9686444442409,9446.76968649021,0.0,1.0
2023-05-19,42.0177,42.09,41.99,41.99,8516,36.1386827275175,36.2008666824032,36.1148584460468,36.1148584460468,9901.37731078778,0.0,1.0
2023-05-22,42.1843,42.23,42.1053,42.14,6252,36.2819724492872,36.3212782133021,36.2140259425657,36.2438708005814,7269.07127137685,0.0,1.0
2023-05-23,41.92,42.14,41.9094,42.03,5040,36.0546526805973,36.2438708005814,36.0455358075435,36.1492617405893,5859.90390398901,0.0,1.0
2023-05-24,41.745,41.8888,41.6101,41.86,11543,35.9041382669736,36.0278181108541,35.7881131561289,36.0030477387835,13420.8076912193,0.0,1.0
2023-05-25,41.62,41.81,41.6,41.8,7364,35.7966279715281,35.9600436206053,35.7794263242569,35.9514427969696,8561.97070416173,0.0,1.0
2023-05-26,41.85,41.8699,41.73,41.73,5079,35.9944469151478,36.0115625541828,35.8912370315202,35.8912370315202,5905.24839848417,0.0,1.0
2023-05-30,42.0,42.09,41.86,42.09,24640,36.1234592696824,36.2008666824032,36.0030477387835,36.2008666824032,28648.4190861685,0.0,1.0
2023-05-31,41.9194,41.9787,41.85,41.9787,37194,36.0541366311792,36.1051395153385,35.9944469151478,36.1051395153385,43244.6955962236,0.0,1.0
2023-06-01,41.8,42.0,41.62,41.715,244794,36.1360654968852,36.3089653317985,35.9804556454632,36.062583067047,283162.792055543,0.214657,1.0
2023-06-02,42.0243,42.13,41.92,42.13,54103,36.3299726617405,36.4213502244922,36.2398053978332,36.4213502244922,62583.0557063533,0.0,1.0
2023-06-05,41.955,42.035,41.88,41.9315,15804,36.270062868943,36.3392228029083,36.2052254308505,36.2497471383407,18281.1047887032,0.0,1.0
2023-06-06,41.92,42.017,41.87,42.01,76717,36.2398053978332,36.3236618177661,36.1965804391048,36.3176103235442,88741.5537885942,0.0,1.0
2023-06-07,41.77,42.16,41.77,42.15,7370,36.1101305216482,36.4472851997292,36.1101305216482,36.4386402079835,8525.16719139094,0.0,1.0
2023-06-08,42.14,42.2087,41.9971,42.03,19798,36.4299952162378,36.4893863095306,36.3064582841923,36.3349003070355,22901.1207673213,0.0,1.0
2023-06-09,42.165,42.2,42.13,42.195,4565,36.451607695602,36.4818651667118,36.4213502244922,36.477542670839,5280.51400660783,0.0,1.0
2023-06-12,42.14,42.17,42.075,42.17,6529,36.4299952162378,36.4559301914748,36.373802769891,36.4559301914748,7552.34960550767,0.0,1.0
2023-06-13,42.1791,42.29,42.13,42.15,9094,36.4637971339634,36.5596700924228,36.4213502244922,36.4386402079835,10519.3854054965,0.0,1.0
2023-06-14,42.2581,42.3592,42.2,42.31,6424,36.5320925687541,36.6194934353028,36.4818651667118,36.5769600759142,7430.89199966018,0.0,1.0
2023-06-15,42.525,42.54,42.3,42.3,12058,36.762827398446,36.7757948860645,36.5683150841685,36.5683150841685,13947.9601077058,0.0,1.0
2023-06-16,42.34,42.52,42.34,42.52,45274,36.6028950511512,36.7585049025731,36.6028950511512,36.7585049025731,52370.2061632338,0.0,1.0
2023-06-20,42.3949,42.42,42.31,42.395,6832,36.6503560558349,36.6720549851165,36.5769600759142,36.6504425057523,7902.84155381044,0.0,1.0
2023-06-21,42.2797,42.305,42.27,42.299,267193,36.5507657509248,36.5726375800413,36.5423801089315,36.5674505849939,309072.591230573,0.0,1.0
2023-06-22,42.1892,42.2416,42.14,42.14,3131,36.4725285756265,36.5178283323738,36.4299952162378,36.4299952162378,3621.75013246202,0.0,1.0
2023-06-23,41.985,42.09,41.94,42.09,15654,36.29599784418,36.3867702575095,36.2570953813245,36.3867702575095,18107.5939232068,0.0,1.0
2023-06-26,42.08,42.13,42.0101,42.02,7430,36.3781252657638,36.4213502244922,36.3176967734616,36.3262553152898,8594.57153758953,0.0,1.0
2023-06-27,42.2546,42.3199,42.12,42.14,6903,36.5290668216432,36.5855186177424,36.4127052327465,36.4299952162378,7984.97003014541,0.0,1.0
2023-06-28,42.3201,42.4199,42.12,42.24,15319,36.5856915175773,36.671968535199,36.4127052327465,36.5164451336945,17720.0863235981,0.0,1.0
2023-06-29,42.23,42.245,42.11,42.19,12906,36.5078001419488,36.5207676295673,36.4040602410008,36.4732201749662,14928.8748673123,0.0,1.0
2023-06-30,42.475,42.53,42.4,42.4,7920,36.7196024397176,36.7671498943188,36.6547650016251,36.6547650016251,9161.37369821118,0.0,1.0
2023-07-03,42.1502,42.3099,42.09,42.2,24500,36.6347336912513,36.773536519482,36.5824110221248,36.6780172281698,28188.5466591126,0.226629,1.0
2023-07-05,42.15,42.16,41.96,42.14,92155,36.6345598617857,36.6432513350626,36.4694218695262,36.6258683885089,106029.204790634,0.0,1.0
2023-07-06,41.8,41.95,41.69,41.82,19575,36.3303582970971,36.4607303962494,36.2347520910521,36.3477412436508,22522.0735041685,0.0,1.0
2023-07-07,41.965,42.21,41.78,41.78,12322,36.4737676061646,36.6867087014466,36.3129753505435,36.3129753505435,14177.1131401463,0.0,1.0
2023-07-10,42.17,42.19,41.945,42.0,7816,36.6519428083394,36.669325754893,36.456384659611,36.5041877626335,8992.72166071934,0.0,1.0
2023-07-11,42.335,42.3381,42.205,42.24,6086,36.7953521174069,36.7980464741227,36.6823629648082,36.7127831212771,7002.26510070853,0.0,1.0
2023-07-12,42.7825,42.81,42.63,42.63,14344,37.1842955465444,37.2081970980557,37.051750579073,37.051750579073,16503.5311542168,0.0,1.0
2023-07-13,43.1048,43.12,42.9754,42.9754,3831,37.4644217302563,37.477632769637,37.3519540660542,37.3519540660542,4407.76825514531,0.0,1.0
2023-07-14,42.8148,43.1,42.75,42.98,16209,37.2123690052286,37.4602498230834,37.1560482583948,37.3559521437616,18649.3123590839,0.0,1.0
2023-07-17,42.945,42.99,42.721,42.77,7083,37.3255319872927,37.3646436170384,37.130842985892,37.1734312049484,8149.3663667957,0.0,1.0
2023-07-18,43.0025,43.03,42.95,42.99,4292,37.3755079586344,37.3994095101457,37.3298777239311,37.3646436170384,4938.17315350658,0.0,1.0
2023-07-19,42.9842,43.0999,42.97,43.03,7003,37.3596025625379,37.4601629083506,37.3472606704848,37.3994095101457,8057.32213280674,0.0,1.0
2023-07-20,42.78,42.87,42.68,42.87,9171,37.1821226782252,37.2603459377166,37.0952079454571,37.2603459377166,10551.720873907,0.0,1.0
2023-07-21,42.9088,42.98,42.77,42.82,5619,37.2940688540306,37.3559521437616,37.1734312049484,37.2168885713325,6464.95688479811,0.0,1.0
2023-07-24,42.78,42.93,42.72,42.82,7827,37.1821226782252,37.3124947773775,37.1299738385643,37.2168885713325,9005.37774289283,0.0,1.0
2023-07-25,42.735,42.79,42.69,42.69,5000,37.1430110484796,37.1908141515021,37.1038994187339,37.1038994187339,5752.76462430868,0.0,1.0
2023-07-26,42.9401,42.9656,42.76,42.7634,10731,37.3212731653871,37.343436422243,37.1647397316716,37.1676948325857,12346.5834366913,0.0,1.0
2023-07-27,42.5267,42.95,42.49,42.94,7060,36.9619676601234,37.3298777239311,36.9300699531975,37.3211862506543,8122.90364952388,0.0,1.0
2023-07-28,42.8,42.9,42.76,42.76,5692,37.1995056247789,37.286420357547,37.1647397316716,37.1647397316716,6548.94724831301,0.0,1.0
2023-07-31,42.8979,42.94,42.85,42.86,7506,37.2845951481589,37.3211862506543,37.242962991163,37.2516544644398,8636.05025401221,0.0,1.0
2023-08-01,42.5,42.56,42.44,42.48,37123,37.123776818118,37.1761868559788,37.0713667802571,37.1063068054977,42499.1106839647,0.21287,1.0
2023-08-02,42.34,42.38,42.21,42.38,14907,36.9840167171556,37.0189567423962,36.8704616351237,37.0189567423962,17065.8148039184,0.0,1.0
2023-08-03,42.2597,42.295,42.14,42.14,11058,36.9138746164852,36.94470918876,36.8093165909527,36.8093165909527,12659.406996829,0.0,1.0
2023-08-04,42.41,42.605,42.39,42.39,5966,37.0451617613266,37.2154943843745,37.0276917487064,37.0276917487064,6829.9893419318,0.0,1.0
2023-08-07,42.54,42.6,42.48,42.58,24713,37.1587168433585,37.2111268812194,37.1063068054977,37.1936568685991,28291.9085831647,0.0,1.0
2023-08-08,42.565,42.57,42.37,42.42,6435,37.1805543591339,37.184921862289,37.0102217360861,37.0538967676368,7366.90938909337,0.0,1.0
2023-08-09,42.575,42.59,42.49,42.49,9105,37.1892893654441,37.2023918749093,37.1150418118078,37.1150418118078,10423.5757556636,0.0,1.0
2023-08-10,42.5991,42.82,42.51,42.77,7850,37.2103407306515,37.4032970200426,37.1325118244281,37.3596219884919,8986.82808148919,0.0,1.0
2023-08-11,42.4895,42.545,42.445,42.5,6624,37.1146050614923,37.1630843465136,37.0757342834122,37.123776818118,7583.28015436744,0.0,1.0
2023-08-14,42.4675,42.51,42.34,42.39,3994,37.09538804761,37.1325118244281,36.9840167171556,37.0276917487064,4572.40654235259,0.0,1.0
2023-08-15,42.32,42.405,42.29,42.4,12104,36.9665467045353,37.0407942581716,36.9403416856049,37.0364267550165,13856.8875284516,0.0,1.0
2023-08-16,42.2204,42.42,42.22,42.28,11477,36.8795460416863,37.0538967676368,36.8791966414339,36.9316066792948,13139.0861007964,0.0,1.0
2023-08-17,42.03,42.1994,41.97,42.1973,7890,36.7132315215411,36.861202528435,36.6608214836803,36.8593681771099,9032.62083604456,0.0,1.0
2023-08-18,42.0749,42.2,41.955,41.955,13842,36.7524516998737,36.8617266288136,36.647718974215,36.647718974215,15846.582713882,0.0,1.0
2023-08-21,42.0949,42.1,41.96,42.05,15138,36.769921712494,36.7743765657121,36.6520864773701,36.7307015341614,17330.2679614756,0.0,1.0
2023-08-22,42.07,42.13,42.066,42.09,7230,36.7481715467817,36.8005815846426,36.7446775442577,36.765641559402,8277.04038588113,0.0,1.0
2023-08-23,42.34,42.4,42.18,42.18,6572,36.9840167171556,37.0364267550165,36.8442566161933,36.8442566161933,7523.74957344548,0.0,1.0
2023-08-24,42.062,42.28,42.062,42.28,12020,36.7411835417336,36.9316066792948,36.7411835417336,36.9316066792948,13760.7227438854,0.0,1.0
2023-08-25,42.265,42.32,42.04,42.04,6756,36.9185041698295,36.9665467045353,36.7219665278513,36.7219665278513,7734.39624440014,0.0,1.0
2023-08-28,42.3743,42.3743,42.26,42.3089,7525,37.0139777887994,37.0139777887994,36.9141366666745,36.9568508475311,8614.76195072691,0.0,1.0
2023-08-29,42.625,42.625,42.28,42.28,5354,37.2329643969948,37.2329643969948,36.9316066792948,36.9316066792948,6129.36019723479,0.0,1.0
2023-08-30,42.52,42.6807,42.51,42.61,49821,37.1412468307383,37.2816183821423,37.1325118244281,37.2198618875296,57036.0206175634,0.0,1.0
2023-08-31,42.5341,42.5359,42.445,42.53,9486,37.1535631896356,37.1551354907714,37.0757342834122,37.1499818370484,10859.7517428034,0.0,1.0
2023-09-01,42.2599,42.46,42.22,42.46,7753,37.0919691661402,37.2675990902561,37.0569485066088,37.2675990902561,8833.20600296116,0.203686,1.0
2023-09-05,41.96,42.19,41.91,42.19,128964,36.8287437076577,37.0306171836529,36.7848581693978,37.0306171836529,146932.229971093,0.0,1.0
2023-09-06,42.02,42.02,41.9025,42.0,11421,36.8814063535695,36.8814063535695,36.7782753386589,36.8638521382655,13012.2592235031,0.0,1.0
2023-09-07,41.98,42.0894,41.93,41.95,38731,36.8462979229616,36.9423194806741,36.8024123847018,36.8199666000057,44127.2928802643,0.0,1.0
2023-09-08,41.97,42.19,41.97,42.1,8498,36.8375208153096,37.0306171836529,36.8375208153096,36.9516232147852,9682.00498041585,0.0,1.0
2023-09-11,42.135,42.18,42.08,42.18,6462,36.9823430915671,37.021840076001,36.9340689994813,37.021840076001,7362.33421786858,0.0,1.0
2023-09-12,42.04,42.08,41.96,41.96,14014,36.8989605688734,36.9340689994813,36.8287437076577,36.8287437076577,15966.53539604,0.0,1.0
2023-09-13,42.1452,42.165,42.1,42.12,8491,36.9912957413721,37.008674414523,36.9516232147852,36.9691774300892,9674.02968801023,0.0,1.0
2023-09-14,42.14,42.2,42.0809,42.2,7871,36.9867316453931,37.0393942913049,36.93485893917,37.0393942913049,8967.64664637009,0.0,1.0
2023-09-15,42.0203,42.08,42.0199,42.08,2900,36.881669666799,36.9340689994813,36.881318582493,36.9340689994813,3304.04971089738,0.0,1.0
2023-09-18,42.02,42.12,42.01,42.01,5149,36.8814063535695,36.9691774300892,36.8726292459175,36.8726292459175,5866.39722807262,0.0,1.0
2023-09-19,41.95,42.03,41.94,41.94,29961,36.8199666000057,36.8901834612215,36.8111894923537,36.8111894923537,34135.390823516,0.0,1.0
2023-09-20,41.93,42.16,41.92,42.09,10258,36.8024123847018,37.004285860697,36.7936352770498,36.9428461071333,11687.2213566846,0.0,1.0
2023-09-21,41.7175,41.82,41.7175,41.8,3779,36.6158988470975,36.7058642005301,36.6158988470975,36.6883099852262,4305.51857154523,0.0,1.0
2023-09-22,41.71,41.85,41.71,41.82,10259,36.6093160163585,36.732195523486,36.6093160163585,36.7058642005301,11688.3606841711,0.0,1.0
2023-09-25,41.62,41.66,41.61,41.61,3263,36.5303220474908,36.5654304780986,36.5215449398388,36.5215449398388,3717.62558850281,0.0,1.0
2023-09-26,41.455,41.55,41.43,41.52,31913,36.3854997712333,36.468882293927,36.3635570021034,36.4425509709711,36359.3580771959,0.0,1.0
2023-09-27,41.35,41.57,41.21,41.57,17853,36.2933401408876,36.4864365092309,36.1704606337601,36.4864365092309,20340.4136167762,0.0,1.0
2023-09-28,41.5134,41.5699,41.29,41.36,2929,36.4367580799208,36.4863487381544,36.2406774949758,36.3021172485396,3337.09020800635,0.0,1.0
2023-09-29,41.5148,41.71,41.5148,41.69,17958,36.4379868749921,36.6093160163585,36.4379868749921,36.5917618010545,20460.0430028604,0.0,1.0
2023-10-02,41.057,41.21,40.99,41.21,18307,36.224849736747,36.3598426005637,36.1657352146835,36.3598426005637,20749.0301398693,0.214967,1.0
2023-10-03,40.705,40.96,40.665,40.91,12315,35.9142779193387,36.1392660256998,35.8789856673604,36.0951507107271,13957.7378146332,0.0,1.0
2023-10-04,40.8549,40.855,40.69,40.77,22172,36.0465356336271,36.046623864257,35.9010433248468,35.9716278288033,25129.5950325658,0.0,1.0
2023-10-05,40.79,40.92,40.74,40.88,277503,35.9892739547924,36.1039737737216,35.9451586398196,36.0686815217434,314520.025722628,0.0,1.0
2023-10-06,40.96,41.04,40.625,40.7,12213,36.1392660256998,36.2098505296563,35.8436934153822,35.9098663878414,13842.1317036229,0.0,1.0
2023-10-09,41.03,41.03,40.81,40.9497,67631,36.2010274666617,36.2010274666617,36.0069200807815,36.1301782708154,76652.518566095,0.0,1.0
2023-10-10,41.34,41.35,41.055,41.14,82009,36.474542419493,36.4833654824875,36.2230851241481,36.2980811596018,92948.4466455748,0.0,1.0
2023-10-11,41.23,41.41,40.98,41.41,9870,36.3774887265528,36.5363038604548,36.1569121516889,36.5363038604548,11186.5913301202,0.0,1.0
2023-10-12,40.98,41.19,40.92,41.19,7186,36.1569121516889,36.3421964745746,36.1039737737216,36.3421964745746,8144.56386000442,0.0,1.0
2023-10-13,40.935,41.1026,40.9101,41.06,4314,36.1172083682134,36.2650829040022,36.095238941357,36.2274966556454,4889.45845979113,0.0,1.0
2023-10-16,41.07,41.07,40.95,40.95,13278,36.2363197186399,36.2363197186399,36.1304429627053,36.1304429627053,15049.1955097605,0.0,1.0
2023-10-17,40.8416,40.96,40.8306,40.85,8000,36.0348009598443,36.1392660256998,36.0250955905503,36.0422123327597,9067.14596159689,0.0,1.0
2023-10-18,40.57,40.7999,40.56,40.76,9060,35.7951665689122,35.998008787157,35.7863435059176,35.9628047658087,10268.5428015085,0.0,1.0
2023-10-19,40.57,40.785,40.54,40.62,8668,35.7951665689122,35.9848624232951,35.7686973799285,35.8392818838849,9824.25264939022,0.0,1.0
2023-10-20,40.6351,40.69,40.54,40.61,14184,35.8526047090067,35.9010433248468,35.7686973799285,35.8304588208904,16076.0497899113,0.0,1.0
2023-10-23,40.83,40.905,40.54,40.56,10991,36.0245662067706,36.0907391792298,35.7686973799285,35.7863435059176,12457.1251579889,0.0,1.0
2023-10-24,40.96,40.96,40.84,40.84,4761,36.1392660256998,36.1392660256998,36.0333892697652,36.0333892697652,5396.08524039536,0.0,1.0
2023-10-25,40.765,40.915,40.7301,40.915,12157,35.967216297306,36.0995622422243,35.936423807455,36.0995622422243,13778.6616818917,0.0,1.0
2023-10-26,40.8416,40.87,40.65,40.72,8544,36.0348009598443,36.0598584587488,35.8657510728686,35.9275125138305,9683.71188698548,0.0,1.0
2023-10-27,40.7731,40.96,40.7576,40.96,13580,35.9743629783316,36.1392660256998,35.96068723069,36.1392660256998,15391.4802698107,0.0,1.0
2023-10-30,40.9534,40.9813,40.85,40.89,12097,36.1334428041234,36.1580591498782,36.0422123327597,36.0775045847379,13710.6580871797,0.0,1.0
2023-10-31,41.0413,41.1,40.93,40.93,5617,36.2109975278456,36.2627889076236,36.1127968367162,36.1127968367162,6366.26985828621,0.0,1.0
2023-11-01,41.12,41.16,40.79,40.81,26804,36.4704335190564,36.505910594464,36.1777476469433,36.1954861846472,30221.2058824059,0.215343,1.0
2023-11-02,41.59,41.59,41.38,41.38,12424,36.8872891550962,36.8872891550962,36.7010345092061,36.7010345092061,14007.9190375694,0.0,1.0
2023-11-03,41.9485,41.99,41.81,41.83,124344,37.2052524434372,37.2420599091726,37.0824130698382,37.100151607542,140196.449195712,0.0,1.0
2023-11-06,41.7965,42.0,41.78,42.0,6993,37.0704395568881,37.2509291780245,37.0558052632825,37.2509291780245,7884.52815757591,0.0,1.0
2023-11-07,41.8238,41.9,41.73,41.81,4452,37.0946526608538,37.1622364895054,37.0114589190229,37.0824130698382,5019.57948770599,0.0,1.0
2023-11-08,41.84,41.87,41.7996,41.8308,6233,37.1090208763939,37.1356286829497,37.0731890302322,37.1008611490502,7027.63678051918,0.0,1.0
2023-11-09,41.63,41.89,41.605,41.89,3656,36.9227662305038,37.1533672206535,36.900593058374,37.1533672206535,4122.09851910446,0.0,1.0
2023-11-10,41.89,41.9,41.65,41.65,17891,37.1533672206535,37.1622364895054,36.9405047682076,36.9405047682076,20171.8995091077,0.0,1.0
2023-11-13,41.83,41.84,41.745,41.75,27312,37.100151607542,37.1090208763939,37.0247628223008,37.0291974567267,30793.9701186491,0.0,1.0
2023-11-14,42.39,42.47,42.3644,42.3644,10503,37.596830663249,37.6677848140643,37.5741253349881,37.5741253349881,11842.0133331932,0.0,1.0
2023-11-15,42.22,42.32,42.1801,42.27,6350,37.4460530927665,37.5347457812857,37.4106647100474,37.4903994370261,7159.55295303976,0.0,1.0
2023-11-16,42.33,42.42,42.29,42.34,12202,37.5436150501376,37.6234384698048,37.5081379747299,37.5524843189895,13757.6165563765,0.0,1.0
2023-11-17,42.4252,42.4252,42.33,42.35,6652,37.6280504896078,37.6280504896078,37.5436150501376,37.5613535878414,7500.05452655439,0.0,1.0
2023-11-20,42.54,42.5933,42.36,42.36,161755,37.7298696960277,37.7771428990084,37.5702228566933,37.5702228566933,182376.92723133,0.0,1.0
2023-11-21,42.46,42.6,42.44,42.45,59616,37.6589155452124,37.7830853091392,37.6411770075086,37.6500462763605,67216.363598176,0.0,1.0
2023-11-22,42.5,42.56,42.44,42.56,9265,37.69439262062,37.7476082337315,37.6411770075086,37.7476082337315,10446.1823795139,0.0,1.0
2023-11-24,42.6289,42.6289,42.57,42.6022,1557,37.8087174961212,37.8087174961212,37.7564775025834,37.7850365482866,1755.49983431227,0.0,1.0
2023-11-27,42.7442,42.7442,42.575,42.65,7387,37.9109801659837,37.9109801659837,37.7609121370094,37.8274316533987,8328.75868726057,0.0,1.0
2023-11-28,42.86,42.89,42.74,42.7675,4850,38.0136862992888,38.0402941058446,37.9072550730659,37.9316455624086,5468.31997200674,0.0,1.0
2023-11-29,43.04,43.205,42.98,42.98,10289,38.1733331386232,38.3196760746797,38.1201175255118,38.1201175255118,11600.7307612324,0.0,1.0
2023-11-30,42.93,42.99,42.88,42.99,13182,38.0757711812522,38.1289867943637,38.0314248369926,38.1289867943637,14862.5554373181,0.0,1.0
2023-12-01,43.02,43.02,42.67,42.67,14383,38.3451654664332,38.3451654664332,38.033198755293,38.033198755293,16136.4973256316,0.213739,1.0
2023-12-04,42.885,42.93,42.74,42.74,56842,38.2248354492792,38.2649454549972,38.0955920975211,38.0955920975211,63771.8682460925,0.0,1.0
2023-12-05,42.97,43.0272,42.84,42.84,187907,38.3005987934132,38.3515830673481,38.1847254435611,38.1847254435611,210815.601958385,0.0,1.0
2023-12-06,43.01,43.12,42.939,43.12,39197,38.3362521318292,38.4342988124733,38.2729674561408,38.4342988124733,43975.6855783064,0.0,1.0
2023-12-07,43.1,43.2,42.97,42.97,165136,38.4164721432653,38.5056054893053,38.3005987934132,38.3005987934132,185268.485181499,0.0,1.0
2023-12-08,43.05,43.0599,42.965,43.0,11845,38.3719054702453,38.3807296715032,38.2961421261112,38.3273387972252,13289.078135445,0.0,1.0
2023-12-11,42.9452,43.009,42.9,42.9,2871,38.2784937235953,38.3353607983688,38.2382054511852,38.2382054511852,3221.01674350888,0.0,1.0
2023-12-12,43.082,43.12,42.9092,42.91,6867,38.4004281409781,38.4342988124733,38.2464057190209,38.2471187857892,7704.18738337704,0.0,1.0
2023-12-13,43.6867,43.7,43.11,43.11,3043,38.9394174844823,38.9512722195056,38.4253854778693,38.4253854778693,3413.98605033003,0.0,1.0
2023-12-14,43.9438,44.05,43.84,43.85,10155,39.3321479204694,39.4272028339988,39.2392411405791,39.2481916974086,11345.6628380003,0.18351,1.0
2023-12-15,43.8,43.899,43.6501,43.87,5604,39.203438913261,39.2920494258732,39.0692700663867,39.2660928110676,6261.06297825245,0.0,1.0
2023-12-18,43.8101,43.88,43.65,43.77,14916,39.2124789756588,39.2750433678971,39.0691805608184,39.1765872427725,16664.8849720938,0.0,1.0
2023-12-19,43.9805,44.049,43.911,43.911,12611,39.3649964640337,39.4263077783159,39.3027900940686,39.3027900940686,14089.6261989189,0.0,1.0
2023-12-20,43.97,44.1899,43.97,44.07,9098,39.3555983793627,39.5524211240437,39.3555983793627,39.4451039476578,10164.7307237939,0.0,1.0
2023-12-21,44.19,44.19,44.01,44.16,5255,39.552510629612,39.552510629612,39.3914006066808,39.5256589591234,5871.14310326849,0.0,1.0
2023-12-22,44.24,44.33,44.161,44.33,16708,39.5972634137595,39.6778184252251,39.5265540148064,39.6778184252251,18666.99504651,0.0,1.0
2023-12-26,44.2439,44.28,44.15,44.15,4229,39.600754130923,39.6330656410776,39.5167084022939,39.5167084022939,4724.84570575118,0.0,1.0
2023-12-27,44.55,44.6,44.3657,44.3657,11031,39.8747306754744,39.919483459622,39.7097719131065,39.7097719131065,12324.3728966993,0.0,1.0
2023-12-28,44.3717,44.52,44.3,44.52,3468,39.7151422472042,39.8478790049859,39.6509667547366,39.8478790049859,3874.61927347957,0.0,1.0
2023-12-29,44.2348,44.3978,44.2348,44.2719,8995,39.5926091242082,39.7385032005292,39.5926091242082,39.6258156900457,10049.6540844719,0.0,1.0
2024-01-02,44.02,44.11,43.81,44.11,14040,39.4003511635103,39.4809061749759,39.2123894700905,39.4809061749759,15686.1749133948,0.0,1.0
2024-01-03,43.81,43.88,43.64,43.76,26968,39.2123894700905,39.2750433678971,39.0602300039888,39.167636685943,30129.9690216831,0.0,1.0
2024-01-04,43.66,43.81,43.66,43.81,26831,39.0781311176479,39.2123894700905,39.0781311176479,39.2123894700905,29976.9059188957,0.0,1.0
2024-01-05,43.6988,43.831,43.6508,43.68,8831,39.1128592781464,39.2311856394325,39.0698966053647,39.0960322313069,9866.42526069724,0.0,1.0
2024-01-08,43.89,44.0299,43.66,43.66,27081,39.2839939247266,39.4092122147715,39.0781311176479,39.0781311176479,30256.2181502596,0.0,1.0
2024-01-09,43.9302,43.97,43.82,43.91,6033,39.3199751631813,39.3555983793627,39.2213400269201,39.3018950383857,6740.36276727284,0.0,1.0
2024-01-10,44.0851,44.1599,44.064,44.064,4716,39.4586192884704,39.5255694535551,39.4397336135601,39.4397336135601,5268.94593244799,0.0,1.0
2024-01-11,44.18,44.2134,44.07,44.08,5819,39.5435600727825,39.573454932593,39.4451039476578,39.4540545044874,6501.27149722537,0.0,1.0
2024-01-12,44.2502,44.3513,44.18,44.2,13854,39.6063929817256,39.696883111272,39.5435600727825,39.5614611864415,15478.3666132601,0.0,1.0
2024-01-16,43.9075,44.03,43.87,43.97,8198,39.2996573991783,39.4093017203398,39.2660928110676,39.3555983793627,9159.20669088393,0.0,1.0
2024-01-17,43.7518,43.83,43.63,43.83,8068,39.1602972293428,39.2302905837496,39.0512794471593,39.2302905837496,9013.96433057472,0.0,1.0
2024-01-18,43.8206,43.87,43.7338,43.7603,3706,39.2218770603298,39.2660928110676,39.1441862270497,39.1679052026479,4140.52451773797,0.0,1.0
2024-01-19,43.93,43.93,43.69,43.78,5425,39.3197961520447,39.3197961520447,39.1049827881364,39.185537799602,6061.07542059592,0.0,1.0
2024-01-22,44.01,44.0699,43.94,44.05,6951,39.3914006066808,39.4450144420895,39.3287467088742,39.4272028339988,7765.99728084096,0.0,1.0
2024-01-23,43.86,43.96,43.83,43.96,26037,39.2571422542381,39.3466478225332,39.2302905837496,39.3466478225332,29089.810272084,0.0,1.0
2024-01-24,43.96,44.1,43.91,44.06,4993,39.3466478225332,39.4719556181464,39.3018950383857,39.4361533908283,5578.42388479916,0.0,1.0
2024-01-25,44.15,44.2197,44.0,44.12,6483,39.5167084022939,39.5790937833956,39.3824500498513,39.4898567318054,7243.12478372781,0.0,1.0
2024-01-26,44.13,44.2627,44.13,44.21,10125,39.4988072886349,39.6175811777625,39.4988072886349,39.570411743271,11312.1453702366,0.0,1.0
2024-01-29,44.2,44.27,44.04,44.18,5186,39.5614611864415,39.6241150842481,39.4182522771693,39.5435600727825,5794.05292741206,0.0,1.0
2024-01-30,44.163,44.23,44.07,44.17,8901,39.5283441261723,39.58831285693,39.4451039476578,39.534609515953,9944.63268547913,0.0,1.0
2024-01-31,44.05,44.35,43.9782,44.26,10222,39.4272028339988,39.6957195388842,39.3629378359629,39.6151645274186,11420.5185160058,0.0,1.0
2024-02-01,44.04,44.09,43.8101,43.845,38755,39.6120389929737,39.6570117892872,39.405254075524,39.4366450873509,43087.1584344028,0.216508,1.0
2024-02-02,43.83,43.835,43.7,43.7,13095,39.4231532484568,39.4276505280881,39.3062239780416,39.3062239780416,14558.8011791641,0.0,1.0
2024-02-05,43.61,43.69,43.51,43.69,6815,39.2252729446772,39.2972294187788,39.1353273520501,39.2972294187788,7576.80259916024,0.0,1.0
2024-02-06,43.76,43.8,43.5,43.5,10595,39.3601913336178,39.3961695706687,39.1263327927874,39.1263327927874,11779.3431457231,0.0,1.0
2024-02-07,43.8,43.83,43.7,43.81,9308,39.3961695706687,39.4231532484568,39.3062239780416,39.4051641299314,10348.4781501076,0.0,1.0
2024-02-08,43.7815,43.81,43.72,43.79,5343,39.3795296360327,39.4051641299314,39.324213096567,39.387175011406,5940.25770907016,0.0,1.0
2024-02-09,43.77,43.89,43.74,43.75,14031,39.3691858928805,39.477120604033,39.3422022150924,39.3511967743551,15599.4302668844,0.0,1.0
2024-02-12,43.7584,43.85,43.7188,43.74,2793,39.3587522041358,39.4411423669822,39.3231337494555,39.3422022150924,3105.21051496032,0.0,1.0
2024-02-13,43.3918,43.49,43.32,43.475,4771,39.0290116615649,39.1173382335247,38.9644307260586,39.1038463946306,5304.31771101885,0.0,1.0
2024-02-14,43.49,43.62,43.4892,43.56,9746,39.1173382335247,39.2342675039399,39.1166186687836,39.1803001483636,10835.4391975665,0.0,1.0
2024-02-15,43.7052,43.79,43.6,43.74,10507,39.3109011488582,39.387175011406,39.2162783854145,39.3422022150924,11681.5062229459,0.0,1.0
2024-02-16,43.617,43.71,43.55,43.55,5137,39.2315691361611,39.3152185373043,39.1713055891009,39.1713055891009,5711.23036711462,0.0,1.0
2024-02-20,43.7984,43.83,43.7042,43.73,13390,39.3947304411866,39.4231532484568,39.3100016929319,39.3332076558297,14886.7772271102,0.0,1.0
2024-02-21,43.83,43.83,43.705,43.81,57068,39.4231532484568,39.4231532484568,39.3107212576729,39.4051641299314,63447.244420965,0.0,1.0
2024-02-22,43.9335,43.98,43.8531,43.97,12779,39.5162469368258,39.5580716373974,39.4439306803536,39.5490770781347,14207.4776837372,0.0,1.0
2024-02-23,44.04,44.0797,43.9501,44.06,7320,39.6120389929737,39.6477473932467,39.5311779052019,39.6300281114991,8138.25312191533,0.0,1.0
2024-02-26,43.88,44.03,43.87,43.94,13552,39.4681260447703,39.603044433711,39.4591314855076,39.5220934003466,15066.8861076771,0.0,1.0
2024-02-27,43.8674,43.895,43.82,43.89,21370,39.4567929000993,39.4816178836644,39.4141586891941,39.477120604033,23758.8072698539,0.0,1.0
2024-02-28,43.8943,43.96,43.82,43.85,6453,39.480988264516,39.540082518872,39.4141586891941,39.4411423669822,7174.33707591799,0.0,1.0
2024-02-29,43.88,44.03,43.8401,44.03,7220,39.4681260447703,39.603044433711,39.4322377533121,39.603044433711,8027.0748005777,0.0,1.0
2024-03-01,43.9,43.927,43.66,43.66,10581,39.6747823400226,39.6991836867921,39.4578814798493,39.4578814798493,11707.8373869596,0.209757,1.0
2024-03-04,43.91,43.96,43.84,43.96,19242,39.6838198758631,39.7290075550659,39.6205571249793,39.7290075550659,21291.201871267,0.0,1.0
2024-03-05,43.906,44.05,43.855,43.98,12373,39.6802048615269,39.8103453776309,39.6341134287401,39.747082626747,13690.6787627683,0.0,1.0
2024-03-06,43.98,44.0799,43.9,43.97,18865,39.747082626747,39.8373676097941,39.6747823400226,39.7380450909064,20874.0527648608,0.0,1.0
2024-03-07,44.19,44.19,44.07,44.11,8884,39.9368708793986,39.9368708793986,39.828420449312,39.8645705926742,9830.11315998004,0.0,1.0
2024-03-08,44.2,44.275,44.11,44.16,12735,39.9459084152391,40.0136899340433,39.8645705926742,39.9097582718769,14091.2304246225,0.0,1.0
2024-03-11,44.19,44.2,44.08,44.15,6158,39.9368708793986,39.9459084152391,39.8374579851525,39.9007207360364,6813.80423673538,0.0,1.0
2024-03-12,44.1684,44.24,44.13,44.13,50995,39.917349801983,39.9820585586013,39.8826456643553,39.8826456643553,56425.7789951804,0.0,1.0
2024-03-13,44.235,44.2995,44.195,44.195,8288,39.9775397906811,40.0358318968526,39.9413896473189,39.9413896473189,9170.6413631151,0.0,1.0
2024-03-14,43.9862,44.1188,43.91,44.04,6670,39.7526858989681,39.8725236242139,39.6838198758631,39.8013078417903,7380.3303441093,0.0,1.0
2024-03-15,44.01,44.0354,43.97,43.97,4439,39.7741952342686,39.7971505753037,39.7380450909064,39.7380450909064,4911.73709107964,0.0,1.0
2024-03-18,44.04,44.08,44.0016,44.01,15674,39.8013078417903,39.8374579851525,39.7666037041626,39.7741952342686,17343.2230605051,0.0,1.0
2024-03-19,44.15,44.16,43.93,43.93,5371,39.9007207360364,39.9097582718769,39.7018949475442,39.7018949475442,5942.99164590869,0.0,1.0
2024-03-20,44.35,44.35,44.0401,44.0543,9232,40.0814714528474,40.0814714528474,39.8013982171487,39.8142315180423,10215.1738735858,0.0,1.0
2024-03-21,44.18,44.34,44.15,44.34,8446,39.927833343558,40.0724339170069,39.9007207360364,40.0724339170069,9345.46777906254,0.0,1.0
2024-03-22,44.1,44.19,44.06,44.06,11014,39.8555330568336,39.9368708793986,39.8193829134714,39.8193829134714,12186.9502863598,0.0,1.0
2024-03-25,44.13,44.21,44.08,44.11,18659,39.8826456643553,39.9549459510797,39.8374579851525,39.8645705926742,20646.1145263471,0.0,1.0
2024-03-26,44.05,44.2,44.05,44.2,10474,39.8103453776309,39.9459084152391,39.8103453776309,39.9459084152391,11589.4422824888,0.0,1.0
2024-03-27,44.28,44.28,44.1,44.15,6332,40.0182087019636,40.0182087019636,39.8555330568336,39.9007207360364,7006.33459353823,0.0,1.0
2024-03-28,44.15,44.265,44.15,44.2,12788,39.9007207360364,40.0046523982027,39.9007207360364,39.9459084152391,14149.8747287061,0.0,1.0
2024-04-01,43.68,43.84,43.5916,43.84,28500,39.6885736197153,39.8339530102637,39.6082515064373,39.8339530102637,31366.2066046537,0.23526,1.0
2024-04-02,43.62,43.69,43.6,43.64,19007,39.6340563482596,39.6976598316245,39.6158839244411,39.6522287720782,20918.5083836721,0.0,1.0
2024-04-03,43.7155,43.82,43.6,43.6,30501,39.7208296719932,39.8157805864451,39.6158839244411,39.6158839244411,33568.4444788963,0.0,1.0
2024-04-04,43.64,43.895,43.61,43.89,6281,39.6522287720782,39.8839271757647,39.6249701363503,39.87938406981,6912.67170820456,0.0,1.0
2024-04-05,43.7235,43.82,43.69,43.71,7388,39.7280986415206,39.8157805864451,39.6976598316245,39.7158322554431,8131.00120684849,0.0,1.0
2024-04-08,43.75,43.8599,43.73,43.75,5593,39.7521771030802,39.8520345719631,39.7340046792616,39.7521771030802,6155.4804750817,0.0,1.0
2024-04-09,43.8745,43.8745,43.8,43.85,5203,39.8653004413507,39.8653004413507,39.7976081626266,39.8430392221729,5726.2587004917,0.0,1.0
2024-04-10,43.41,43.66,43.41,43.63,3780,39.4432458981648,39.6704011958967,39.4432458981648,39.6431425601689,4160.14950756461,0.0,1.0
2024-04-11,43.4211,43.51,43.32,43.5,5756,39.4533315933841,39.5341080172576,39.3614699909813,39.5250218053483,6334.87316548727,0.0,1.0
2024-04-12,43.22,43.36,43.22,43.22,10871,39.2706078718886,39.3978148386184,39.2706078718886,39.2706078718886,11964.281824533,0.0,1.0
2024-04-15,42.94,43.205,42.94,43.205,6893,39.0161939384289,39.2569785540247,39.0161939384289,39.2569785540247,7586.21972371503,0.0,1.0
2024-04-16,42.97,43.09,42.9215,42.94,13341,39.0434525741567,39.152487117068,38.9993844463967,39.0161939384289,14682.6863969363,0.0,1.0
2024-04-17,43.08,43.11,42.95,42.97,11044,39.1434009051587,39.1706595408866,39.0252801503381,39.0434525741567,12154.6802014665,0.0,1.0
2024-04-18,43.0124,43.055,42.94,43.055,2936,39.081978112652,39.1206853753855,39.0161939384289,39.1206853753855,3231.26956460574,0.0,1.0
2024-04-19,43.09,43.17,43.08,43.13,4687,39.152487117068,39.2251768123422,39.1434009051587,39.1888319647051,5158.36527564955,0.0,1.0
2024-04-22,43.285,43.33,43.14,43.14,3508,39.3296682492989,39.3705562028906,39.1979181766144,39.1979181766144,3860.7948340044,0.0,1.0
2024-04-23,43.5152,43.5935,43.4695,43.4695,2942,39.5388328474504,39.6099778867,39.497308859025,39.497308859025,3237.8729765225,0.0,1.0
2024-04-24,43.4234,43.47,43.29,43.415,3863,39.4554214221233,39.4977631696205,39.3342113552535,39.4477890041195,4251.49670574657,0.0,1.0
2024-04-25,43.39,43.39,43.11,43.12,2518,39.4250734743463,39.4250734743463,39.1706595408866,39.1797457527958,2771.23186773748,0.0,1.0
2024-04-26,43.4188,43.445,43.25,43.25,9307,39.451241764645,39.4750476398473,39.2978665076164,39.2978665076164,10242.9924515618,0.0,1.0
2024-04-29,43.5401,43.62,43.47,43.54,6070,39.5614575151045,39.6340563482596,39.4977631696205,39.5613666529854,6680.45172246485,0.0,1.0
2024-04-30,43.3343,43.49,43.3343,43.49,2300,39.3744632740116,39.515935593439,39.3744632740116,39.515935593439,2531.3079014282,0.0,1.0
2024-05-01,43.2666,43.46,43.06,43.13,4232,39.5130043814771,39.6896259567194,39.3243279727643,39.3882551199564,4634.02502710818,0.220174,1.0
2024-05-02,43.52,43.52,43.33,43.35,5691,39.7444206543126,39.7444206543126,39.570904111934,39.5891690111317,6231.62486514005,0.0,1.0
2024-05-03,43.7059,43.8,43.6702,43.77,3912,39.9141928923558,40.0001292430812,39.8815900472878,39.9727318942846,4283.62615927391,0.0,1.0
2024-05-06,43.71,43.72,43.67,43.72,15251,39.9179371966913,39.9270696462902,39.8814073982958,39.9270696462902,16699.7910416888,0.0,1.0
2024-05-07,43.719,43.87,43.6717,43.87,5860,39.9261564013303,40.0640563902733,39.8829599147276,40.0640563902733,6416.67926721501,0.0,1.0
2024-05-08,43.73,43.73,43.59,43.72,5521,39.936202095889,39.936202095889,39.8083478015048,39.9270696462902,6045.47546660309,0.0,1.0
2024-05-09,43.7304,43.76,43.64,43.74,7156,39.936567393873,39.9635994446857,39.8540100494992,39.9453345454879,7835.79468194379,0.0,1.0
2024-05-10,43.6459,43.78,43.59,43.78,5701,39.8593981947625,39.9818643438834,39.8083478015048,39.9818643438834,6242.57482975986,0.0,1.0
2024-05-13,43.64,43.78,43.58,43.72,7354,39.8540100494992,39.9818643438834,39.7992153519059,39.9270696462902,8052.60398141624,0.0,1.0
2024-05-14,43.7298,43.7756,43.64,43.7499,3526,39.9360194468971,39.9778460660599,39.8540100494992,39.9543756705908,3860.95752494883,0.0,1.0
2024-05-15,43.95,44.05,43.9053,43.9053,4716,40.1371159870643,40.2284404830531,40.0962939373574,40.0962939373574,5164.00331470751,0.0,1.0
2024-05-16,43.9364,44.04,43.92,43.97,8949,40.1246958556099,40.2193080334542,40.1097186382677,40.1553808862621,9799.12333827766,0.0,1.0
2024-05-17,43.9435,43.99,43.89,43.97,7214,40.1311798948251,40.1736457854598,40.0823212894711,40.1553808862621,7899.30447673875,0.0,1.0
2024-05-20,43.9152,43.98,43.88,43.97,3992,40.1053350624602,40.164513335861,40.0731888398722,40.1553808862621,4371.22587623249,0.0,1.0
2024-05-21,43.98,44.0,43.91,44.0,8229,40.164513335861,40.1827782350587,40.1005861886688,40.1827782350587,9010.72588565056,0.0,1.0
2024-05-22,43.8451,43.93,43.8272,43.93,13210,40.0413165907721,40.1188510878666,40.0249695059901,40.1188510878666,14464.9032627833,0.0,1.0
2024-05-23,43.7262,43.88,43.69,43.88,7170,39.9327317650415,40.0731888398722,39.8996722974935,40.0731888398722,7851.12463241154,0.0,1.0
2024-05-24,43.8901,43.95,43.76,43.76,6206,40.0824126139671,40.1371159870643,39.9635994446857,39.9635994446857,6795.54804306081,0.0,1.0
2024-05-28,43.835,43.95,43.8169,43.9371,4607,40.0320928166773,40.1371159870643,40.0155630829033,40.1253351270818,5044.64870035146,0.0,1.0
2024-05-29,43.658,43.66,43.5912,43.63,4567,39.8704484587771,39.8722749486969,39.8094436954566,39.8448775999003,5000.84884187218,0.0,1.0
2024-05-30,43.72,43.84,43.72,43.8096,5167,39.9270696462902,40.0366590414767,39.9270696462902,40.0088963946961,5657.84671906142,0.0,1.0
2024-05-31,43.97,43.97,43.76,43.76,5654,40.1553808862621,40.1553808862621,39.9635994446857,39.9635994446857,6191.1099960467,0.0,1.0
2024-06-03,43.9,43.9,43.71,43.72,6513,40.2973859112998,40.2973859112998,40.122978090727,40.1321574497045,7095.26669122785,0.225495,1.0
2024-06-04,43.88,43.89,43.7302,43.7302,11959,40.2790271933448,40.2882065523223,40.1415203958616,40.1415203958616,13028.1428466749,0.0,1.0
2024-06-05,43.9532,43.98,43.85,43.92,226073,40.3462201010602,40.37082078312,40.2514891164122,40.3157446292549,246284.082095187,0.0,1.0
2024-06-06,43.94,43.98,43.87,43.97,6687,40.3341033472099,40.37082078312,40.2698478343673,40.3616414241424,7284.82241121459,0.0,1.0
2024-06-07,43.7081,43.78,43.69,43.74,10646,40.1212340125213,40.1872336035696,40.104619372772,40.1505161676596,11597.7597412577,0.0,1.0
2024-06-10,43.6903,43.72,43.575,43.575,2127,40.1048947535413,40.1321574497045,39.9990567445305,39.9990567445305,2317.15526673447,0.0,1.0
2024-06-11,43.77,43.78,43.5809,43.65,15226,40.1780542445921,40.1872336035696,40.0044725663273,40.0679019368619,16587.2148995294,0.0,1.0
2024-06-12,43.92,44.0408,43.92,44.0408,7967,40.3157446292549,40.4266312857033,40.3157446292549,40.4266312857033,8679.25529387567,0.0,1.0
2024-06-13,43.94,43.95,43.86,43.899,2843,40.3341033472099,40.3432827061874,40.2606684753898,40.2964679754021,3097.16616047302,0.0,1.0
2024-06-14,43.6204,43.6789,43.58,43.6789,3880,40.0407310342884,40.0944302843069,40.0036464240193,40.0944302843069,4226.87467556642,0.0,1.0
2024-06-17,43.7326,43.78,43.59,43.59,4658,40.1437234420162,40.1872336035696,40.0128257829968,40.0128257829968,5074.42841205885,0.0,1.0
2024-06-18,43.75,43.94,43.75,43.83,21596,40.1596955266371,40.3341033472099,40.1596955266371,40.2331303984572,23526.6972921475,0.0,1.0
2024-06-20,43.75,43.86,43.75,43.86,4777,40.1596955266371,40.2606684753898,40.1596955266371,40.2606684753898,5204.06709411875,0.0,1.0
2024-06-21,43.7889,43.819,43.7651,43.78,2978,40.1954032330596,40.2230331035819,40.1735563586931,40.1872336035696,3244.23525356618,0.0,1.0
2024-06-24,43.8014,43.83,43.781,43.83,2704,40.2068774317815,40.2331303984572,40.1881515394674,40.2331303984572,2945.73946462154,0.0,1.0
2024-06-25,43.8404,43.86,43.775,43.82,4564,40.2426769317938,40.2606684753898,40.1826439240809,40.2239510394797,4972.02474723843,0.0,1.0
2024-06-26,43.7354,43.76,43.71,43.76,4749,40.1462936625299,40.1688748856146,40.122978090727,40.1688748856146,5173.56387481054,0.0,1.0
2024-06-27,43.76,43.83,43.72,43.7584,6391,40.1688748856146,40.2331303984572,40.1321574497045,40.1674061881782,6962.35980709921,0.0,1.0
2024-06-28,43.71,43.89,43.7,43.89,3476,40.122978090727,40.2882065523223,40.1137987317495,40.2882065523223,3786.75679697651,0.0,1.0
2024-07-01,43.575,43.68,43.5457,43.68,9071,40.1936160118667,40.2904680986423,40.1665896676522,40.2904680986423,9834.11954981362,0.211953,1.0
2024-07-02,43.6875,43.7,43.54,43.54,15070,40.2973861048405,40.308916115171,40.1613319829415,40.1613319829415,16337.7997591987,0.0,1.0
2024-07-03,43.89,43.89,43.76,43.76,4846,40.4841722721934,40.4841722721934,40.364260164757,40.364260164757,5253.6813293349,0.0,1.0
2024-07-05,44.0609,44.0609,43.88,43.88,11666,40.641810573431,40.641810573431,40.4749482639291,40.4749482639291,12647.4301254686,0.0,1.0
2024-07-08,44.0231,44.05,43.95,44.05,76322,40.6069438221918,40.6317564044229,40.5395163217795,40.6317564044229,82742.7706185509,0.0,1.0
2024-07-09,43.925,44.02,43.8901,44.02,1692,40.5164563011186,40.6040843796299,40.4842645122761,40.6040843796299,1834.34354297042,0.0,1.0
2024-07-10,44.002,44.02,43.93,43.93,5190,40.5874811647541,40.6040843796299,40.5210683052508,40.5210683052508,5626.62115130996,0.0,1.0
2024-07-11,44.19,44.27,44.19,44.23,7887,40.7608925201237,40.8346845862384,40.7608925201237,40.797788553181,8550.51272069011,0.0,1.0
2024-07-12,44.3522,44.3522,44.2,44.24,10635,40.9105059341713,40.9105059341713,40.770116528388,40.8070125614454,11529.6947869328,0.0,1.0
2024-07-15,44.28,44.39,44.28,44.39,4915,40.8439085945027,40.9453726854105,40.8439085945027,40.9453726854105,5328.48611920781,0.0,1.0
2024-07-16,44.55,44.55,44.38,44.38,5505,41.09295681764,41.09295681764,40.9361486771462,40.9361486771462,5968.12127899062,0.0,1.0
2024-07-17,44.4652,44.53,44.455,44.53,4933,41.0147372275583,41.0745088011113,41.0053287391287,41.0745088011113,5348.00041221813,0.0,1.0
2024-07-18,44.26,44.52,44.25,44.52,6467,40.8254605779741,41.0652847928469,40.8162365697097,41.0652847928469,7011.05182765347,0.0,1.0
2024-07-19,44.27,44.32,44.24,44.28,4797,40.8346845862384,40.8808046275601,40.8070125614454,40.8439085945027,5200.55908725123,0.0,1.0
2024-07-22,44.4845,44.4845,44.32,44.35,2062,41.0325395635085,41.0325395635085,40.8808046275601,40.9084766523531,2235.47067707151,0.0,1.0
2024-07-23,44.4352,44.5,44.33,44.46,4198,40.9870652027653,41.0468367763182,40.8900286358244,41.0099407432609,4551.16678096325,0.0,1.0
2024-07-24,44.2842,44.45,44.2842,44.45,3297,40.8477826779738,41.0007167349965,40.8477826779738,41.0007167349965,3574.3680030576,0.0,1.0
2024-07-25,44.36,44.4699,44.27,44.37,5193,40.9177006606175,41.0190725114426,40.8346845862384,40.9269246688818,5629.87353347835,0.0,1.0
2024-07-26,44.4227,44.52,44.4,44.46,6733,40.9755351924349,41.0652847928469,40.9545966936748,41.0099407432609,7299.42971325048,0.0,1.0
2024-07-29,44.41,44.48,44.31,44.46,9812,40.9638207019392,41.0283887597896,40.8715806192958,41.0099407432609,10637.4579454053,0.0,1.0
2024-07-30,44.4061,44.42,44.35,44.41,3342,40.9602233387161,40.9730447102035,40.9084766523531,40.9638207019392,3623.15373558341,0.0,1.0
2024-07-31,44.556,44.556,44.43,44.47,8875,41.0984912225986,41.0984912225986,40.9822687184679,41.0191647515252,9621.63058147898,0.0,1.0
2024-08-01,44.0,44.42,44.0,44.39,9024,40.7851230674333,41.1744356058042,40.7851230674333,41.1466275673492,9735.31450042496,0.216269,1.0
2024-08-02,44.246,44.25,44.1506,44.215,7281,41.0131489827648,41.0168567212255,40.9247194204777,40.9844140096946,7854.92296959156,0.0,1.0
2024-08-05,43.87,44.04,43.67,43.68,6479,40.6646215674613,40.82220045204,40.4792346444275,40.4885039905792,6989.70552396425,0.0,1.0
2024-08-06,44.05,44.2,43.94,44.13,9595,40.8314697981917,40.9705099904671,40.7295069905231,40.9056245674052,10351.3234299177,0.0,1.0
2024-08-07,44.1431,44.31,44.0701,44.25,12820,40.9177674108639,41.0724727981356,40.8501011839566,41.0168567212255,13830.5332330949,0.0,1.0
2024-08-08,44.2807,44.342,44.22,44.3,55006,41.0453136139112,41.102134705821,40.9890486827704,41.0632034519839,59341.8339328874,0.0,1.0
2024-08-09,44.3125,44.37,44.286,44.33,1741,41.0747901346736,41.1280888750458,41.0502263673716,41.091011490439,1878.23388134307,0.0,1.0
2024-08-12,44.3652,44.43,44.3342,44.43,4105,41.123639588893,41.1837049519559,41.0949046158227,41.1837049519559,4428.5755789278,0.0,1.0
2024-08-13,44.5454,44.5454,44.38,44.4,14640,41.2906732065464,41.2906732065464,41.1373582211975,41.1558969135008,15793.9942693065,0.0,1.0
2024-08-14,44.7347,44.76,44.66,44.66,3580,41.4661419291979,41.4895933749617,41.3968999134448,41.3968999134448,3862.19258771292,0.0,1.0
2024-08-15,44.735,44.7691,44.68,44.75,4592,41.4664200095824,41.4980284799597,41.4154386057481,41.48032402881,4953.96322982619,0.0,1.0
2024-08-16,44.943,44.97,44.74,44.8088,72129,41.6592224095376,41.6842496441471,41.4710546826583,41.5348277841819,77814.5500444539,0.0,1.0
2024-08-19,45.0176,45.06,44.93,44.93,23741,41.7283717318292,41.7676737595123,41.6471722595404,41.6471722595404,25612.3782751096,0.0,1.0
2024-08-20,45.0149,45.135,44.91,45.009,15564,41.7258690083682,41.83719385565,41.628633567237,41.7204000941387,16790.8283338447,0.0,1.0
2024-08-21,45.23,45.27,45.0599,45.06,7232,41.9252526440911,41.9623300286978,41.7675810660508,41.7676737595123,7802.06055707816,0.0,1.0
2024-08-22,45.07,45.21,45.02,45.21,9143,41.776943105664,41.9067139517877,41.7305963749056,41.9067139517877,9863.69464510035,0.0,1.0
2024-08-23,45.3521,45.3521,45.3,45.3062,2056,42.0384313606032,42.0384313606032,41.9901380671529,41.9958850617669,2218.063676072,0.0,1.0
2024-08-26,45.2774,45.41,45.2774,45.38,5723,41.9691893448501,42.0921008748215,41.9691893448501,42.0642928363664,6174.11401661481,0.0,1.0
2024-08-27,45.3252,45.4,45.2001,45.2001,4476,42.0134968194551,42.0828315286698,41.8975372990975,41.8975372990975,4828.81955938633,0.0,1.0
2024-08-28,45.217,45.3,45.19,45.3,5602,41.9132024940939,41.9901380671529,41.8881752594843,41.9901380671529,6043.57622244909,0.0,1.0
2024-08-29,45.28,45.3,45.17,45.17,4068,41.9715993748495,41.9901380671529,41.8696365671809,41.8696365671809,4388.65906335647,0.0,1.0
2024-08-30,45.2098,45.24,45.18,45.24,3222,41.9065285648647,41.9345219902428,41.8789059133326,41.9345219902428,3475.97332894162,0.0,1.0
2024-09-03,44.852,44.99,44.65,44.99,27943,41.7710876597,41.8996083521338,41.5829631678767,41.8996083521338,30003.9933412881,0.211683,1.0
2024-09-04,44.85,45.0283,44.81,45.0224,26427,41.7692250409691,41.935277500831,41.7319726663506,41.9297827755747,28376.177648435,0.0,1.0
2024-09-05,45.1338,45.19,45.02,45.06,7901,42.0335306388872,42.0858702252262,41.9275476330976,41.9648000077161,8483.75447838518,0.0,1.0
2024-09-06,45.1137,45.1899,44.995,45.17,8266,42.0148113206414,42.0857770942896,41.9042648989611,42.0672440379169,8875.67580285178,0.0,1.0
2024-09-09,45.1039,45.13,45.0309,45.09,3113,42.0056844888599,42.0299916632984,41.9376989051812,41.99273928868,3342.60570702608,0.0,1.0
2024-09-10,45.0005,45.07,44.9607,45.07,4364,41.9093871004711,41.9741131013707,41.8723209877257,41.9741131013707,4685.87578074585,0.0,1.0
2024-09-11,45.08,45.1,44.9473,44.9473,4012,41.9834261950253,42.0020523823346,41.8598414422285,41.8598414422285,4307.91329797258,0.0,1.0
2024-09-12,45.1952,45.1952,44.89,45.04,3474,42.0907130339266,42.0907130339266,41.8064774155876,41.9461738204069,3730.23200327934,0.0,1.0
2024-09-13,45.29,45.35,45.22,45.26,6881,42.1790011617723,42.2348797237001,42.11380950619,42.1510618808085,7388.52228398538,0.0,1.0
2024-09-16,45.478,45.478,45.29,45.35,18315,42.3540873224792,42.3540873224792,42.1790011617723,42.2348797237001,19665.8604317966,0.0,1.0
2024-09-17,45.4752,45.52,45.4715,45.5,4583,42.3514796562559,42.3932023158286,42.3480338116037,42.3745761285194,4921.02857542581,0.0,1.0
2024-09-18,45.5,45.71,45.4802,45.49,42400,42.3745761285194,42.5701510952664,42.3561362030832,42.3652630348647,45527.2990613253,0.0,1.0
2024-09-19,45.7261,45.81,45.63,45.7,4210,42.5851451760503,42.6632820318126,42.4956463460294,42.5608380016118,4520.51719453254,0.0,1.0
2024-09-20,45.7,45.76,45.6,45.6569,26179,42.5608380016118,42.6167165635395,42.4677070650656,42.5206985679603,28109.8858992084,0.0,1.0
2024-09-23,45.6202,45.69,45.6,45.63,7535,42.4865195142479,42.5515249079571,42.4677070650656,42.4956463460294,8090.75939686525,0.0,1.0
2024-09-24,45.7,45.72,45.63,45.63,5969,42.5608380016118,42.579464188921,42.4956463460294,42.4956463460294,6409.25585134554,0.0,1.0
2024-09-25,45.6294,45.81,45.6294,45.69,10954,42.4950875604101,42.6632820318126,42.4950875604101,42.5515249079571,11761.9347622113,0.0,1.0
2024-09-26,45.8,45.8,45.62,45.621,9175,42.653968938158,42.653968938158,42.4863332523748,42.4872645617403,9851.7209643316,0.0,1.0
2024-09-27,45.7752,45.815,45.775,45.79,3031,42.6308724658945,42.6679385786399,42.6306862040214,42.6446558445033,3254.55762865276,0.0,1.0
2024-09-30,45.7788,45.88,45.63,45.77,8050,42.6342251796102,42.7284736873949,42.4956463460294,42.6260296571941,8643.74427933181,0.0,1.0
2024-10-01,45.3889,45.55,45.37,45.43,82462,42.4859868052908,42.6367834201974,42.468295582313,42.5244581949411,88096.3290073305,0.230728,1.0
2024-10-02,45.3452,45.391,45.311,45.39,6855,42.4450817024267,42.4879524967328,42.4130690132286,42.487016453189,7323.37725673946,0.0,1.0
2024-10-03,45.3292,45.47,45.2895,45.3699,10432,42.4301050057258,42.5618999366932,42.3929440770369,42.4682019779586,11144.7806772146,0.0,1.0
2024-10-04,45.2475,45.3199,45.1972,45.26,5294,42.3536302481972,42.4213998007685,42.3065472579439,42.3653307924947,5655.71979535795,0.0,1.0
2024-10-07,44.97,45.26,44.95,45.17,17600,42.093878164792,42.3653307924947,42.075157293916,42.2810868735525,18802.5440873253,0.0,1.0
2024-10-08,45.17,45.17,45.02,45.09,12677,42.2810868735525,42.2810868735525,42.1406803419822,42.2062033900483,13543.1733747172,0.0,1.0
2024-10-09,45.08,45.19,45.08,45.08,4859,42.1968429546103,42.2998077444286,42.1968429546103,42.1968429546103,5190.99782501781,0.0,1.0
2024-10-10,45.0705,45.0705,45.008,45.07,2763,42.1879505409442,42.1879505409442,42.1294478194565,42.1874825191723,2951.78575643634,0.0,1.0
2024-10-11,45.1,45.197,45.01,45.16,4129,42.2155638254863,42.3063600492352,42.1313199065441,42.2717264381145,4411.11957594125,0.0,1.0
2024-10-14,45.0419,45.15,45.0419,45.14,3367,42.1611796955914,42.2623660026765,42.1611796955914,42.2530055672384,3597.05488306955,0.0,1.0
2024-10-15,45.19,45.24,45.14,45.14,7887,42.2998077444286,42.3466099216187,42.2530055672384,42.2530055672384,8425.89006913262,0.0,1.0
2024-10-16,45.1851,45.219,45.1,45.17,19070,42.2952211310639,42.3269530071988,42.2155638254863,42.2810868735525,20372.9838491644,0.0,1.0
2024-10-17,45.11,45.17,45.02,45.17,27651,42.2249242609244,42.2810868735525,42.1406803419822,42.2810868735525,29540.292418104,0.0,1.0
2024-10-18,45.2202,45.24,45.2,45.2,6486,42.3280762594514,42.3466099216187,42.3091681798666,42.3091681798666,6929.16482672679,0.0,1.0
2024-10-21,45.06,45.19,44.97,45.17,6014,42.1781220837343,42.2998077444286,42.093878164792,42.2810868735525,6424.91478074852,0.0,1.0
2024-10-22,44.9109,45.0,44.82,44.99,9490,42.0385579913533,42.1219594711061,41.9534716332217,42.1125990356681,10138.4172379953,0.0,1.0
2024-10-23,44.7902,44.9,44.76,44.9,7878,41.9255775356164,42.0283551167259,41.8973090205935,42.0283551167259,8416.27513181524,0.0,1.0
2024-10-24,44.99,45.029,44.93,44.95,4072,42.1125990356681,42.1491047338764,42.0564364230399,42.075157293916,4350.22497293116,0.0,1.0
2024-10-25,44.8302,45.03,44.83,45.03,4764,41.9630192773685,42.1500407774202,41.9628320686597,42.1500407774202,5089.50682000099,0.0,1.0
2024-10-28,45.0019,45.1,44.9744,45.04,7340,42.1237379538393,42.2155638254863,42.0979967563848,42.1594012128582,7841.51554550951,0.0,1.0
2024-10-29,45.0047,45.09,44.8994,44.95,8447,42.126358875762,42.2062033900483,42.0277934905996,42.075157293916,9024.15283554752,0.0,1.0
2024-10-30,45.1003,45.17,45.02,45.04,3410,42.2158446385495,42.2810868735525,42.1406803419822,42.1594012128582,3642.99291691927,0.0,1.0
2024-10-31,44.94,45.033,44.905,45.03,5011,42.065796858478,42.1528489080516,42.0330353344449,42.1500407774202,5353.3834330447,0.0,1.0
2024-11-01,44.69,44.82,44.69,44.82,30588,42.0484819250047,42.1707979386599,42.0484819250047,42.1707979386599,32509.5617586876,0.231502,1.0
2024-11-04,44.8,44.99,44.8,44.84,7854,42.1519800904053,42.3307496488244,42.1519800904053,42.1896157869146,8347.3943393727,0.0,1.0
2024-11-05,44.915,44.93,44.8201,44.8526,8213,42.2601827178695,42.2742961040605,42.1708920279012,42.201471031315,8728.94699634174,0.0,1.0
2024-11-06,44.8125,44.83,44.7514,44.77,7154,42.1637412455644,42.1802068627872,42.1062527191465,42.1237533180233,7603.41979932167,0.0,1.0
2024-11-07,44.97,44.97,44.87,44.87,14202,42.3119318005697,42.3119318005697,42.2178425592965,42.2178425592965,15094.1805968642,0.0,1.0
2024-11-08,45.0128,45.04,44.9677,45.04,3942,42.3522019958347,42.377794269461,42.3097677480205,42.377794269461,4189.63948125888,0.0,1.0
2024-11-11,44.9157,44.97,44.8901,44.97,4659,42.2608413425584,42.3119318005697,42.2367544967924,42.3119318005697,4951.68197442544,0.0,1.0
2024-11-12,44.69,44.84,44.52,44.84,7412,42.0484819250047,42.1896157869146,41.8885302148402,42.1896157869146,7877.62755836905,0.0,1.0
2024-11-13,44.685,44.79,44.6655,44.79,3115,42.0437774629411,42.1425711662779,42.0254300608928,42.1425711662779,3310.68670322714,0.0,1.0
2024-11-14,44.6052,44.77,44.6052,44.74,6977,41.968694248405,42.1237533180233,41.968694248405,42.0955265456413,7415.3005227659,0.0,1.0
2024-11-15,44.56,44.6,44.55,44.6,23285,41.9261659113495,41.9638016078588,41.9167569872222,41.9638016078588,24747.7816644122,0.0,1.0
2024-11-18,44.57,44.7395,44.55,44.55,69805,41.9355748354768,42.095056099435,41.9167569872222,41.9167569872222,74190.2039546616,0.0,1.0
2024-11-19,44.7302,44.7624,44.6,44.6,32436,42.0863057999966,42.1166025356865,41.9638016078588,41.9638016078588,34473.6545444223,0.0,1.0
2024-11-20,44.69,44.69,44.61,44.67,8960,42.0484819250047,42.0484819250047,41.9732105319861,42.0296640767501,9522.87411265336,0.0,1.0
2024-11-21,44.6695,44.75,44.65,44.7,9177,42.0291936305437,42.1049354697686,42.0108462284954,42.057890849132,9753.50622006918,0.0,1.0
2024-11-22,44.5806,44.62,44.55,44.59,2573,41.9455482950518,41.9826194561135,41.9167569872222,41.9543926837315,2734.63784507334,0.0,1.0
2024-11-25,44.7803,44.84,44.74,44.82,7704,42.1334445098744,42.1896157869146,42.0955265456413,42.1707979386599,8187.97122364749,0.0,1.0
2024-11-26,44.67,44.74,44.67,44.74,9152,42.0296640767501,42.0955265456413,42.0296640767501,42.0955265456413,9726.93570078164,0.0,1.0
2024-11-27,44.929,44.9334,44.81,44.81,6073,42.2733552116477,42.2774951382637,42.1613890145326,42.1613890145326,6454.51054532856,0.0,1.0
2024-11-29,44.99,44.99,44.93,44.95,5837,42.3307496488244,42.3307496488244,42.2742961040605,42.2931139523151,6203.6848432542,0.0,1.0
2024-12-02,44.71,44.75,44.61,44.63,8767,42.2942731317676,42.3321118909998,42.1996762336871,42.2185956133032,9267.74574843292,0.241232,1.0
2024-12-03,44.6891,44.74,44.6891,44.73,4111,42.2745023800688,42.3226522011917,42.2745023800688,42.3131925113837,4345.80846034079,0.0,1.0
2024-12-04,44.751,44.82,44.7,44.7,8433,42.3330578599806,42.3983297196561,42.2848134419595,42.2848134419595,8914.66863197614,0.0,1.0
2024-12-05,44.821,44.8999,44.79,44.85,11634,42.3992756886369,42.4739126412223,42.3699506502319,42.4267087890802,12298.5005175395,0.0,1.0
2024-12-06,44.8701,44.9894,44.83,44.93,10534,42.4457227655944,42.5585768650044,42.4077894094641,42.5023863075446,11135.6716908854,0.0,1.0
2024-12-09,44.85,44.98,44.85,44.96,3569,42.4267087890802,42.5496847565848,42.4267087890802,42.5307653769687,3772.85098393488,0.0,1.0
2024-12-10,44.837,44.87,44.6301,44.77,6648,42.4144111923298,42.4456281686963,42.2186902102013,42.3510312706158,7027.71458145113,0.0,1.0
2024-12-11,44.79,44.88,44.78,44.88,10560,42.3699506502319,42.4550878585043,42.3604909604239,42.4550878585043,11163.1567358791,0.0,1.0
2024-12-12,44.72,44.8188,44.69,44.78,4762,42.3037328215756,42.3971945568791,42.2753537521515,42.3604909604239,5033.99170229698,0.0,1.0
2024-12-13,44.6,44.76,44.6,44.76,30496,42.1902165438791,42.3415715808078,42.1902165438791,42.3415715808078,32237.8435433113,0.0,1.0
2024-12-16,44.6711,44.7246,44.62,44.62,6191,42.2574749384143,42.3080842788873,42.2091359234952,42.2091359234952,6544.61205983212,0.0,1.0
2024-12-17,44.6,44.7,44.6,44.61,4125,42.1902165438791,42.2848134419595,42.1902165438791,42.1996762336871,4360.60809995276,0.0,1.0
2024-12-18,43.84,44.43,43.84,44.39,15613,41.6983164577367,42.259493618094,41.6983164577367,42.2214477089172,16414.9054001676,0.240004,1.0
2024-12-19,43.88,44.0,43.88,44.0,5696,41.7363623669135,41.8505000944438,41.7363623669135,41.8505000944438,5988.55448404244,0.0,1.0
2024-12-20,44.11,44.175,43.9207,43.9207,4727,41.9551263446799,42.0169509470921,41.7750740795008,41.7750740795008,4969.78529600924,0.0,1.0
2024-12-23,44.05,44.21,44.04,44.21,16207,41.8980574809147,42.0502411176218,41.8885460036205,42.0502411176218,17039.4140665161,0.0,1.0
2024-12-24,44.1,44.1,43.99,44.01,6041,41.9456148673857,41.9456148673857,41.8409886171496,41.8600115717379,6351.27416399235,0.0,1.0
2024-12-26,44.16,44.17,44.06,44.08,13306,42.0026837311508,42.012195208445,41.9075689582089,41.9265919127973,13989.4146707635,0.0,1.0
2024-12-27,44.13,44.2,44.107,44.17,2624,41.9741492992683,42.0407296403276,41.9522729014916,42.012195208445,2758.77229040157,0.0,1.0
2024-12-30,44.162,44.2687,44.07,44.07,9828,42.0045860266097,42.1060734893387,41.9170804355031,41.9170804355031,10332.779752312,0.0,1.0
2024-12-31,44.0653,44.1795,43.86,44.17,7737,41.9126100411748,42.0212311118745,41.7173394123251,42.012195208445,8134.38308339825,0.0,1.0
2025-01-02,44.08,44.18,44.0002,44.15,6465,41.9265919127973,42.0217066857392,41.8506903239896,41.9931722538566,6797.05139384382,0.0,1.0
2025-01-03,44.15,44.2079,44.14,44.16,3035,41.9931722538566,42.04824370739,41.9836607765624,42.0026837311508,3190.88182216798,0.0,1.0
2025-01-06,44.3152,44.33,44.27,44.32,8663,42.1503018587567,42.1643788451521,42.1073099813869,42.1548673678579,9107.9437316116,0.0,1.0
2025-01-07,44.15,44.37,44.15,44.36,9661,41.9931722538566,42.2024247543289,41.9931722538566,42.1929132770347,10157.2023999884,0.0,1.0
2025-01-08,44.1,44.13,44.03,44.03,4604,41.9456148673857,41.9741492992683,41.8790345263263,41.8790345263263,4840.46784489667,0.0,1.0
2025-01-10,43.8017,43.98,43.8017,43.94,8010,41.6618874996999,41.8314771398554,41.6618874996999,41.7934312306786,8421.4047431847,0.0,1.0
2025-01-13,43.73,43.8,43.7,43.73,8987,41.5936902075006,41.6602705485599,41.565155775618,41.5936902075006,9448.58482234716,0.0,1.0
2025-01-14,43.99,44.08,43.86,43.9224,16285,41.8409886171496,41.9265919127973,41.7173394123251,41.7766910306408,17121.4202550265,0.0,1.0
2025-01-15,44.24,44.25,44.14,44.25,5244,42.0787755495044,42.0882870267986,41.9836607765624,42.0882870267986,5513.33913523851,0.0,1.0
2025-01-16,44.25,44.2983,44.18,44.19,4895,42.0882870267986,42.1342274621295,42.0217066857392,42.0312181630334,5146.41400972397,0.0,1.0
2025-01-17,44.278,44.49,44.1,44.32,14987,42.1149191632223,42.3165624818592,41.9456148673857,42.1548673678579,15756.753169302,0.0,1.0
2025-01-21,44.545,44.5887,44.4908,44.54,11738,42.3688756069772,42.4104407627528,42.3173234000427,42.3641198683301,12340.880009426,0.0,1.0
2025-01-22,44.4602,44.58,44.39,44.58,7961,42.2882182795225,42.4021657775069,42.2214477089172,42.4021657775069,8369.88803501788,0.0,1.0
2025-01-23,44.58,44.5987,44.44,44.49,11578,42.4021657775069,42.419952240047,42.2690050953882,42.3165624818592,12172.6621868405,0.0,1.0
2025-01-24,44.69,44.75,44.6107,44.68,6978,42.506792027743,42.5638608915081,42.4313660128001,42.4972805504488,7336.39978750846,0.0,1.0
2025-01-27,44.73,44.76,44.64,44.64,18794,42.5448379369198,42.5733723688023,42.459234641272,42.459234641272,19759.2859854448,0.0,1.0
2025-01-28,44.663,44.6906,44.5957,44.64,4387,42.4811110390487,42.5073627163806,42.4170987968588,42.459234641272,4612.32242301513,0.0,1.0
2025-01-29,44.5565,44.6827,44.452,44.66,20338,42.3798138058655,42.4998486493182,42.2804188681412,42.4782575958604,21382.5879733945,0.0,1.0
2025-01-30,44.6942,44.74,44.67,44.71,12982,42.5107868482066,42.554349414214,42.4877690731546,42.5258149823314,13648.7735800279,0.0,1.0
2025-01-31,44.61,44.71,44.58,44.71,8863,42.4307002093895,42.5258149823314,42.4021657775069,42.5258149823314,9318.21600984342,0.0,1.0
2025-02-03,44.295,44.42,44.2,44.2,9363,42.3441191338759,42.4636137696527,42.2533032106855,42.2533032106855,9794.3727129798,0.223972,1.0
2025-02-04,44.4561,44.49,44.3,44.35,7036,42.4981238204651,42.5305307656878,42.348898919307,42.3966967736177,7360.16302558217,0.0,1.0
2025-02-05,44.63,44.63,44.5301,44.59,6262,42.6643647577578,42.6643647577578,42.568864644845,42.6261264743092,6550.50324988567,0.0,1.0
2025-02-06,44.495,44.5847,44.33,44.57,8251,42.5353105511188,42.6210599017523,42.3775776318934,42.6070073325849,8631.1405804546,0.0,1.0
2025-02-07,44.3743,44.57,44.3204,44.57,10568,42.4199265308127,42.6070073325849,42.3684004438658,42.6070073325849,11054.889547236,0.0,1.0
2025-02-10,44.37,44.44,44.29,44.44,17011,42.415815915342,42.482732911377,42.3393393484448,42.482732911377,17794.7318402755,0.0,1.0
2025-02-11,44.446,44.47,44.325,44.44,10871,42.4884686538943,42.5114116239635,42.3727978464623,42.482732911377,11371.8493819079,0.0,1.0
2025-02-12,44.4102,44.4628,44.3343,44.34,8839,42.4542453902078,42.5045287329427,42.3816882473641,42.3871372027556,9246.23095268915,0.0,1.0
2025-02-13,44.66,44.69,44.5294,44.53,4412,42.6930434703442,42.7217221829307,42.5681954748846,42.5687690491363,4615.2699358824,0.0,1.0
2025-02-14,44.79,44.8099,44.76,44.76,3744,42.8173178915521,42.8363414375678,42.7886391789657,42.7886391789657,3916.49379871798,0.0,1.0
2025-02-18,44.7102,44.86,44.71,44.83,12869,42.7410325160722,42.8842348875871,42.740841324655,42.8555561750007,13461.9013610314,0.0,1.0
2025-02-19,44.71,44.71,44.62,44.63,8067,42.740841324655,42.740841324655,42.6548051868956,42.6643647577578,8438.66332111588,0.0,1.0
2025-02-20,44.87,44.93,44.69,44.72,15233,42.8937944584493,42.9511518836222,42.7217221829307,42.7504008955171,15934.8157147091,0.0,1.0
2025-02-21,44.667,44.8,44.667,44.8,8038,42.6997351699477,42.8268774624143,42.6997351699477,42.8268774624143,8408.32723132882,0.0,1.0
2025-02-24,44.725,44.82,44.7142,44.7142,11007,42.7551806809482,42.8459966041386,42.7448563444171,42.7448563444171,11514.1151822886,0.0,1.0
2025-02-25,44.815,44.83,44.7,44.82,7689,42.8412168187075,42.8555561750007,42.7312817537928,42.8459966041386,8043.24808182224,0.0,1.0
2025-02-26,44.85,44.9604,44.81,44.84,19163,42.874675316725,42.9802129790431,42.8364370332764,42.8651157458629,20045.878916889,0.0,1.0
2025-02-27,44.8,44.9899,44.7365,44.82,79007,42.8268774624143,43.0084137130864,42.7661741874396,42.8459966041386,82647.0153726791,0.0,1.0
2025-02-28,44.89,44.9,44.62,44.79,64766,42.9129136001736,42.9224731710357,42.6548051868956,42.8173178915521,67749.9031431005,0.0,1.0
2025-03-03,44.75,44.81,44.7,44.75,12173,42.9769933155767,43.0346160999105,42.928974328632,42.9769933155767,12675.1945162847,0.207032,1.0
2025-03-04,44.74,44.8233,44.58,44.595,22555,42.9673895181878,43.0473891504378,42.8137287599645,42.8281344560479,23485.5017099154,0.0,1.0
2025-03-05,44.955,44.9799,44.8501,44.93,37358,43.1738711620503,43.1977846175488,43.0731273274402,43.1498616685779,38899.1963147426,0.0,1.0
2025-03-06,44.7824,44.91,44.7701,44.91,6210,43.0081096191169,43.1306540738,42.9962969483285,43.1306540738,6466.19222427731,0.0,1.0
2025-03-07,44.96,44.96,44.83,44.93,5682,43.1786730607448,43.1786730607448,43.0538236946884,43.1498616685779,5916.40969699576,0.0,1.0
2025-03-10,44.74,44.89,44.69,44.85,9481,42.9673895181878,43.1114464790221,42.919370531243,43.0730312894663,9872.13663097796,0.0,1.0
2025-03-11,44.6973,44.83,44.6383,44.83,18936,42.9263813033369,43.0538236946884,42.8697188987421,43.0538236946884,19717.2006375065,0.0,1.0
2025-03-12,44.72,44.78,44.66,44.78,14751,42.9481819234099,43.0058047077436,42.8905591390761,43.0058047077436,15359.5493559283,0.0,1.0
2025-03-13,44.48,44.62,44.445,44.55,9428,42.7176907860749,42.8521439495203,42.6840774952136,42.7849173677976,9816.95012729251,0.0,1.0
2025-03-14,44.66,44.7015,44.59,44.59,6492,42.8905591390761,42.9304148982403,42.8233325573534,42.8233325573534,6759.82607407541,0.0,1.0
2025-03-17,44.77,44.94,44.715,44.72,26456,42.9962009103546,43.1594654659669,42.9433800247154,42.9481819234099,27547.4366321225,0.0,1.0
2025-03-18,44.79,44.98,44.69,44.81,184373,43.0154085051325,43.1978806555227,42.919370531243,43.0346160999105,191979.268754699,0.0,1.0
2025-03-19,44.98,45.0,44.74,44.8,63981,43.1978806555227,43.2170882503006,42.9673895181878,43.0250123025215,66620.5224962136,0.0,1.0
2025-03-20,44.91,44.92,44.83,44.83,12892,43.1306540738,43.140257871189,43.0538236946884,43.0538236946884,13423.8567077912,0.0,1.0
2025-03-21,44.82,44.88,44.72,44.7922,9020,43.0442198972994,43.1018426816332,42.9481819234099,43.0175213405581,9392.11817439313,0.0,1.0
2025-03-24,44.94,44.94,44.8406,44.91,14726,43.1594654659669,43.1594654659669,43.0640037199207,43.1306540738,15333.5179862653,0.0,1.0
2025-03-25,44.92,45.01,44.88,45.01,43813,43.140257871189,43.2266920476896,43.1018426816332,43.2266920476896,45620.4959617168,0.0,1.0
2025-03-26,44.6653,44.94,44.6001,44.85,13604,42.8956491516923,43.1594654659669,42.8330323927163,43.0730312894663,14165.230115792,0.0,1.0
2025-03-27,44.6605,44.82,44.63,44.71,28276,42.8910393289456,43.0442198972994,42.8617477469093,42.9385781260209,29442.5203435853,0.0,1.0
2025-03-28,44.605,44.66,44.51,44.625,9073,42.8377382534369,42.8905591390761,42.7465021782418,42.8569458482148,9447.30467807858,0.0,1.0
2025-03-31,44.56,44.64,44.32,44.39,33120,42.7945211651866,42.8713515442982,42.5640300278516,42.6312566095743,34486.3585294789,0.0,1.0
2025-04-01,44.4551,44.52,44.302,44.38,117821,42.9076635022259,42.9703043996998,42.7598927564129,42.8351776563045,122070.136418132,0.22271,1.0
2025-04-02,44.47,44.52,44.33,44.36,44138,42.9220448484872,42.9703043996998,42.7869181050919,42.8158738358195,45729.8077696124,0.0,1.0
2025-04-03,44.259,44.38,44.2577,44.37,7003,42.71838954237,42.8351776563045,42.7171347940385,42.825525746062,7255.55856202355,0.0,1.0
2025-04-04,43.4192,43.78,43.38,43.78,161297,41.9078221202032,42.2560630417533,41.8699866320525,42.2560630417533,167114.069595703,0.0,1.0
2025-04-07,42.95,43.7,42.24,42.91,43260,41.4549544916241,42.1788477598132,40.7696688644052,41.4163468506541,44820.1432804711,0.0,1.0
2025-04-08,42.9,43.63,42.735,43.63,18931,41.4066949404115,42.1112843881155,41.24743842141,42.1112843881155,19613.7339908136,0.0,1.0
2025-04-09,43.93,44.0,42.22,42.67,30143,42.4008416953911,42.4684050670888,40.7503650439202,41.1847010048336,31230.087353288,0.0,1.0
2025-04-10,43.7051,43.985,43.5103,43.79,122244,42.1837702340368,42.453927201725,41.9957510225126,42.2657149519958,126652.648987007,0.0,1.0
2025-04-11,43.86,43.92,43.508587,43.74,25215,42.3332783236935,42.3911897851486,41.994097650288,42.2174554007832,26124.3622935062,0.0,1.0
2025-04-14,44.21,44.26,44.13,44.13,3982,42.6710951821817,42.7193547333943,42.5938799002415,42.5938799002415,4125.60819562727,0.0,1.0
2025-04-15,44.11,44.45,44.11,44.18,18717,42.5745760797565,42.9027410280022,42.5745760797565,42.6421394514541,19392.0162223896,0.0,1.0
2025-04-16,44.4098,44.49,44.29,44.29,10592,42.8639403488272,42.9413486689723,42.7483104641218,42.7483104641218,10973.9934726479,0.0,1.0
2025-04-17,44.5808,44.73,44.4746,44.49,132872,43.0289880139743,43.1729945147927,42.9264847271988,42.9413486689723,137663.940775838,0.0,1.0
2025-04-21,44.5,44.71,44.41,44.53,63964,42.9510005792148,43.1536906943077,42.8641333870321,42.9799563099423,66270.8193433205,0.0,1.0
2025-04-22,44.6201,44.71,44.56,44.61,17396,43.0669200212274,43.1536906943077,43.0089120406699,43.0571715918825,18023.375231324,0.0,1.0
2025-04-23,44.8179,45.05,44.75,45.05,17982,43.2578348058245,43.4818556425534,43.1922983352778,43.4818556425534,18630.5089336438,0.0,1.0
2025-04-24,45.12,45.16,44.885,44.92,25889,43.549419014251,43.5880266552211,43.3225991235518,43.3563808094006,26822.6696576078,0.0,1.0
2025-04-25,45.18,45.2085,45.0284,45.17,9677,43.6073304757061,43.6348384198973,43.4610075164295,43.5976785654636,10025.9946029847,0.0,1.0
2025-04-28,45.2,45.21,45.04,45.21,10556,43.6266342961912,43.6362862064337,43.4722037323109,43.6362862064337,10936.6951564644,0.0,1.0
2025-04-29,45.2097,45.2097,45.08,45.08,6191,43.6359966491264,43.6359966491264,43.5108113732809,43.5108113732809,6414.27431921859,0.0,1.0
2025-04-30,45.0387,45.14,44.9555,45.14,7334,43.4709489839793,43.5687228347361,43.3906450907616,43.5687228347361,7598.4958580438,0.0,1.0
2025-05-01,44.79,44.95,44.68,44.87,45704,43.4447768641657,43.5999714231804,43.3380806048431,43.522374143673,47119.1776723909,0.221584,1.0
2025-05-02,44.77,44.95,44.75,44.95,45763,43.4253775442889,43.5999714231804,43.405978224412,43.5999714231804,47180.0045471211,0.0,1.0
2025-05-05,44.81,44.88,44.75,44.88,40748,43.4641761840425,43.5320738036115,43.405978224412,43.5320738036115,42009.7201950504,0.0,1.0
2025-05-06,44.86,44.8899,44.78,44.8,11189,43.5126744837346,43.5416764669505,43.4350772042273,43.4544765241041,11535.4559551983,0.0,1.0
2025-05-07,44.8246,44.92,44.82,44.92,10257,43.4783376875526,43.5708724433651,43.473875843981,43.5708724433651,10574.5975272561,0.0,1.0
2025-05-08,44.815,44.92,44.795,44.91,14816,43.4690260140117,43.5708724433651,43.4496266941349,43.5611727834267,15274.7623051405,0.0,1.0
2025-05-09,44.94,44.98,44.88,44.91,17443,43.5902717632419,43.6290704029956,43.5320738036115,43.5611727834267,17983.1046766041,0.0,1.0
2025-05-12,45.03,45.06,44.93,45.02,12450,43.6775687026877,43.7066676825029,43.5805721033035,43.6678690427493,12835.5015320599,0.0,1.0
2025-05-13,45.16,45.21,45.1,45.11,4865,43.8036642818871,43.8521625815792,43.7454663222566,43.755165982195,5015.63975529891,0.0,1.0
2025-05-14,45.09,45.25,45.0501,45.25,10700,43.7357666623182,43.8909612213328,43.6970650191639,43.8909612213328,11031.3145697222,0.0,1.0
2025-05-15,45.14,45.14,45.0,45.02,7897,43.7842649620103,43.7842649620103,43.6484697228724,43.6678690427493,8141.52253804635,0.0,1.0
2025-05-16,45.1,45.23,45.1,45.21,20590,43.7454663222566,43.871561901456,43.7454663222566,43.8521625815792,21227.5483168766,0.0,1.0
2025-05-19,45.09,45.22,45.0001,45.09,177664,43.7357666623182,43.8618622415176,43.6485667194718,43.7357666623182,183165.184272441,0.0,1.0
2025-05-20,45.18,45.22,45.11,45.11,127151,43.8230636017639,43.8618622415176,43.755165982195,43.755165982195,131088.100827546,0.0,1.0
2025-05-21,45.02,45.24,44.96,45.14,147973,43.6678690427493,43.8812615613944,43.6096710831188,43.7842649620103,152554.83278743,0.0,1.0
2025-05-22,44.96,45.06,44.91,45.0,22670,43.6096710831188,43.7066676825029,43.5611727834267,43.6484697228724,23371.9533921123,0.0,1.0
2025-05-23,44.95,45.11,44.95,44.95,5679,43.5999714231804,43.755165982195,43.5999714231804,43.5999714231804,5854.84443378058,0.0,1.0
2025-05-27,45.26,45.2899,45.225,45.27,8146,43.9006608812713,43.9296628644871,43.8667120714868,43.9103605412097,8398.23256868755,0.0,1.0
2025-05-28,45.21,45.27,45.14,45.27,4921,43.8521625815792,43.9103605412097,43.7842649620103,43.9103605412097,5073.37373809372,0.0,1.0
2025-05-29,45.34,45.4,45.2872,45.38,15500,43.9782581607786,44.0364561204091,43.9270439563038,44.0170568005323,15979.94166642,0.0,1.0
2025-05-30,45.405,45.4105,45.34,45.4099,4570,44.0413059503783,44.0466407633444,43.9782581607786,44.0460587837481,4711.50538164769,0.0,1.0
2025-06-02,45.2717,45.38,45.19,45.22,67778,44.1441204057935,44.2497229840035,44.0644553029334,44.0937080946813,69509.26316786,0.239298,1.0
2025-06-03,45.26,45.3076,45.23,45.2688,5477,44.1327118170118,44.1791262465852,44.1034590252639,44.1412926359246,5616.89979595694,0.0,1.0
2025-06-04,45.26,45.4198,45.26,45.33,116018,44.1327118170118,44.2885316877224,44.1327118170118,44.2009683310903,118981.464401558,0.0,1.0
2025-06-05,45.33,45.51,45.28,45.47,21023,44.2009683310903,44.3764850815777,44.1522136781771,44.3374813592472,21559.9935019906,0.0,1.0
2025-06-06,45.28,45.37,45.28,45.34,5911,44.1522136781771,44.2399720534208,44.1522136781771,44.2107192616729,6061.98552015729,0.0,1.0
2025-06-09,45.34,45.41,45.28,45.31,15849,44.2107192616729,44.2789757757514,44.1522136781771,44.181466469925,16253.8332784593,0.0,1.0
2025-06-10,45.47,45.52,45.39,45.44,33597,44.3374813592472,44.3862360121604,44.2594739145861,44.3082285674993,34455.1729860809,0.0,1.0
2025-06-11,45.53,45.5611,45.44,45.44,15581,44.395986942743,44.426312336855,44.3082285674993,44.3082285674993,15978.9877160499,0.0,1.0
2025-06-12,45.598,45.62,45.53,45.53,7203,44.4622932707049,44.4837453179867,44.395986942743,44.395986942743,7386.98726132515,0.0,1.0
2025-06-13,45.45,45.5499,45.44,45.475,7821,44.3179794980819,44.4153912946025,44.3082285674993,44.3423568245385,8020.77292389615,0.0,1.0
2025-06-16,45.71,45.7295,45.62,45.63,78941,44.5715036932305,44.5905180078666,44.4837453179867,44.4934962485694,80957.4012767274,0.0,1.0
2025-06-17,45.48,45.6739,45.46,45.67,16001,44.3472322898298,44.5363028338272,44.3277304286646,44.5324999708999,16409.7158362437,0.0,1.0
2025-06-18,45.59,45.639,45.52,45.57,5627,44.4544925262388,44.5022720860938,44.3862360121604,44.4349906650736,5770.73126745476,0.0,1.0
2025-06-20,45.71,45.71,45.63,45.68,7559,44.5715036932305,44.5715036932305,44.4934962485694,44.5422509014826,7752.08062034662,0.0,1.0
2025-06-23,45.86,45.86,45.66,45.66,3474,44.71776765197,44.71776765197,44.5227490403173,44.5227490403173,3562.73687988943,0.0,1.0
2025-06-24,46.031,46.26,45.9,45.94,30308,44.8845085649331,45.1078048752755,44.7567713743006,44.7957750966311,31082.1615877055,0.0,1.0
2025-06-25,46.05,46.22,45.92,45.97,38243,44.9030353330401,45.0688011529449,44.7762732354658,44.825027888379,39219.8464299399,0.0,1.0
2025-06-26,46.25,46.35,46.08,46.11,51615,45.0980539446928,45.1955632505192,44.932288124788,44.9615409165359,52933.4093423986,0.0,1.0
2025-06-27,46.15,46.295,46.14,46.18,12240,45.0005446388665,45.1419331323147,44.9907937082838,45.0297974306144,12552.6480742218,0.0,1.0
2025-06-30,46.31,46.36,46.23,46.29,17845,45.1565595281886,45.2053141811018,45.0785520835276,45.1370576670234,18300.8173925236,0.0,1.0
2025-07-01,46.21,46.2899,46.05,46.16,108909,45.2825620282705,45.3608584296135,45.1257732395987,45.2335655318106,111139.579223853,0.229221,1.0
2025-07-02,46.2,46.21,46.0531,46.15,9677,45.2727627289785,45.2825620282705,45.1288110223793,45.2237662325186,9875.19588049862,0.0,1.0
2025-07-03,46.17,46.2586,46.15,46.15,7022,45.2433648311026,45.3301866228296,45.2237662325186,45.2237662325186,7165.81848432998,0.0,1.0
2025-07-07,46.13,46.1978,46.0,46.17,49243,45.2041676339346,45.2706068831343,45.0767767431388,45.2433648311026,50251.5522107465,0.0,1.0
2025-07-08,46.03,46.2,46.03,46.03,17406,45.1061746410148,45.2727627289785,45.1061746410148,45.1061746410148,17762.4945226784,0.0,1.0
2025-07-09,46.18,46.18,46.09,46.1046,6761,45.2531641303946,45.2531641303946,45.1649704367667,45.179277413733,6899.47290979137,0.0,1.0
2025-07-10,46.14,46.1489,46.0501,46.13,4301,45.2139669332266,45.2226883095965,45.1258712325917,45.2041676339346,4389.08933368033,0.0,1.0
2025-07-11,46.035,46.18,45.98,46.06,12431,45.1110742906608,45.2531641303946,45.0571781445548,45.1355725388907,12685.6009083888,0.0,1.0
2025-07-14,46.055,46.06,45.96,45.96,3602,45.1306728892447,45.1355725388907,45.0375795459709,45.0375795459709,3675.77302485853,0.0,1.0
2025-07-15,45.95,46.07,45.8875,46.07,3700,45.0277802466789,45.1453718381827,44.966534626104,45.1453718381827,3775.78017545157,0.0,1.0
2025-07-16,45.98,46.0081,45.8107,45.91,3239,45.0571781445548,45.0847141755653,44.8912760075415,44.9885830495109,3305.33837521288,0.0,1.0
2025-07-17,46.0,46.08,45.9327,45.98,12622,45.0767767431388,45.1551711374747,45.0108274589037,45.0571781445548,12880.5128039324,0.0,1.0
2025-07-18,46.08,46.13,46.065,46.12,11815,45.1551711374747,45.2041676339346,45.1404721885367,45.1943683346426,12056.9845332325,0.0,1.0
2025-07-21,46.2057,46.2679,46.17,46.17,5017,45.278348329575,45.3392999711711,45.2433648311026,45.2433648311026,5119.75382168663,0.0,1.0
2025-07-22,46.304,46.36,46.2,46.2,5727,45.3746754416152,45.4295515176503,45.2727627289785,45.2727627289785,5844.29542292193,0.0,1.0
2025-07-23,46.4,46.4097,46.29,46.36,7793,45.4687487148183,45.4782540351315,45.3609564226064,45.4295515176503,7952.60943440381,0.0,1.0
2025-07-24,46.3851,46.43,46.28,46.34,17343,45.4541477588732,45.4981466126942,45.3511571233144,45.4099529190664,17698.2042115829,0.0,1.0
2025-07-25,46.36,46.36,46.25,46.3,9685,45.4295515176503,45.4295515176503,45.3217592254385,45.3707557218984,9883.35972952662,0.0,1.0
2025-07-28,46.1602,46.24,46.1602,46.19,10882,45.2337615177964,45.3119599261465,45.2337615177964,45.2629634296866,11104.8756403416,0.0,1.0
2025-07-29,46.1318,46.21,46.095,46.13,8612,45.2059315078072,45.2825620282705,45.1698700864127,45.2041676339346,8788.38347864566,0.0,1.0
2025-07-30,45.9774,46.11,45.9662,46.11,9628,45.0546303267389,45.1845690353507,45.0436551115319,45.1845690353507,9825.1923052021,0.0,1.0
2025-07-31,46.04,46.1,45.95,46.1,9801,45.1159739403068,45.1747697360587,45.0277802466789,45.1747697360587,10001.7355404327,0.0,1.0
2025-08-01,45.815,45.8696,45.73,45.82,29335,45.1361849950965,45.1899760177033,45.0524443921371,45.1411109129176,29776.1768112659,0.245625,1.0
2025-08-04,45.96,45.97,45.8255,45.8801,13611,45.2790366119095,45.2888884475518,45.1465294225209,45.2003204451277,13815.6994231512,0.0,1.0
2025-08-05,45.98,46.0999,45.935,45.96,9604,45.2987402831941,45.416863792545,45.2544070228038,45.2790366119095,9748.43709205378,0.0,1.0
2025-08-06,46.1057,46.11,46.0275,46.1,6521,45.4225778572175,45.4268141465437,45.3455365024949,45.4169623109014,6619.07104094989,0.0,1.0
2025-08-07,46.04,46.23,46.0308,46.09,7319,45.3578512970477,45.545036174251,45.3487876082568,45.4071104752591,7429.07237367156,0.0,1.0
2025-08-08,46.06,46.12,46.06,46.12,11957,45.3775549683323,45.4366659821859,45.3775549683323,45.4366659821859,12136.8244803922,0.0,1.0
2025-08-11,46.035,46.29,45.99,46.001,30931,45.3529253792266,45.6041471881047,45.3085921188363,45.3194291380428,31396.1794767092,0.0,1.0
2025-08-12,46.215,46.3472,46.08,46.09,27248,45.5302584207876,45.6604996879785,45.3972586396168,45.4071104752591,27657.789867168,0.0,1.0
2025-08-13,46.3136,46.34,46.22,46.22,10789,45.6273975202205,45.6534063663161,45.5351843386087,45.5351843386087,10951.2586199675,0.0,1.0
2025-08-14,46.2411,46.37,46.1888,46.23,5730,45.5559717118139,45.6829618732429,45.5044466114048,45.545036174251,5816.17498307666,0.0,1.0
2025-08-15,46.225,46.29,46.09,46.29,8627,45.5401102564299,45.6041471881047,45.4071104752591,45.6041471881047,8756.74373106497,0.0,1.0
2025-08-18,46.26,46.28,46.21,46.26,5687,45.5745916811778,45.5942953524624,45.5253325029665,45.5745916811778,5772.52829472198,0.0,1.0
2025-08-19,46.245,46.31,46.21,46.24,32695,45.5598139277144,45.6238508593892,45.5253325029665,45.5548880098933,33186.7087385151,0.0,1.0
2025-08-20,46.1609,46.19,46.13,46.13,6391,45.4769599899629,45.5056288316819,45.4465178178282,45.4465178178282,6487.11593662179,0.0,1.0
2025-08-21,46.05,46.07,46.0,46.04,4419,45.36770313269,45.3874068039746,45.3184439544786,45.3578512970477,4485.45850789105,0.0,1.0
2025-08-22,46.405,46.44,46.0564,46.0564,7371,45.7174432979909,45.7519247227388,45.3740083075011,45.3740083075011,7481.85441540279,0.0,1.0
2025-08-25,46.2498,46.4,46.21,46.4,27988,45.5645428088227,45.7125173801697,45.5253325029665,45.7125173801697,28408.9189225741,0.0,1.0
2025-08-26,46.305,46.33,46.26,46.28,19936,45.6189249415681,45.6435545306738,45.5745916811778,45.5942953524624,20235.8227683449,0.0,1.0
2025-08-27,46.381,46.46,46.3125,46.3125,9440,45.6937988924494,45.7716283940234,45.6263138182998,45.6263138182998,9581.97065274758,0.0,1.0
2025-08-28,46.43,46.45,46.3556,46.3556,4546,45.7420728870966,45.7617765583811,45.668775229918,45.668775229918,4614.36849442696,0.0,1.0
2025-08-29,46.41,46.46,46.39,46.39,3262,45.722369215812,45.7716283940234,45.7026655445275,45.7026655445275,3311.05807937104,0.0,1.0
2025-09-02,46.0302,46.08,45.97,45.9741,59574,45.5757729162714,45.6250812723339,45.5161672328383,45.5202267561286,60168.0006576692,0.230999,1.0
2025-09-03,46.12,46.1457,46.0378,46.0378,34969,45.664686377605,45.6901326577417,45.5832978862729,45.5832978862729,35317.669033438,0.0,1.0
2025-09-04,46.19,46.23,46.1,46.23,195004,45.7339953118295,45.7736004171006,45.6448838249695,45.7736004171006,196948.346598317,0.0,1.0
2025-09-05,46.36,46.4735,46.31,46.39,21462,45.9023170092318,46.0146964954386,45.8528106276429,45.9320208381851,21675.9933883052,0.0,1.0
2025-09-08,46.371,46.61,46.371,46.46,12449,45.9132084131813,46.1498489171763,45.9132084131813,46.0013297724096,12573.1265348529,0.0,1.0
2025-09-09,46.295,46.3842,46.27,46.33,14914,45.8379587131662,45.9262780979208,45.8132055223717,45.8726131802784,15062.7045658925,0.0,1.0
2025-09-10,46.345,46.416,46.305,46.36,17869,45.8874650947551,45.9577641566113,45.847859989484,45.9023170092318,18047.168290729,0.0,1.0
2025-09-11,46.464,46.49,46.38,46.41,12431,46.0052902829367,46.0310336013629,45.9221195618673,45.9518233908207,12554.9470603869,0.0,1.0
2025-09-12,46.37,46.46,46.28,46.45,49673,45.9122182855495,46.0013297724096,45.8231067986895,45.9914284960918,50168.2797305604,0.0,1.0
2025-09-15,46.525,46.55,46.36,46.49,15125,46.0656880684751,46.0904412592696,45.9023170092318,46.0310336013629,15275.8084054663,0.0,1.0
2025-09-16,46.64,46.7,46.58,46.58,15984,46.1795527461296,46.2389604040363,46.1201450882229,46.1201450882229,16143.3733258164,0.0,1.0
2025-09-17,46.58,46.66,46.55,46.64,54635,46.1201450882229,46.1993552987652,46.0904412592696,46.1795527461296,55179.7548583571,0.0,1.0
2025-09-18,46.63,46.875,46.59,46.59,22132,46.1696514698118,46.4122327395975,46.1300463645407,46.1300463645407,22352.6738267623,0.0,1.0
2025-09-19,46.62,46.65,46.5401,46.63,18971,46.1597501934941,46.1894540224474,46.080638995715,46.1696514698118,19160.1561163703,0.0,1.0
2025-09-22,46.7,46.85,46.5601,46.57,45604,46.2389604040363,46.387479548803,46.1004415483506,46.1102438119052,46058.7085304386,0.0,1.0
2025-09-23,46.6749,46.73,46.63,46.7193,14214,46.2141082004787,46.2686642329897,46.1696514698118,46.2580698673296,14355.7250033255,0.0,1.0
2025-09-24,46.575,46.62,46.57,46.62,205238,46.1151944500641,46.1597501934941,46.1102438119052,46.1597501934941,207284.387803047,0.0,1.0
2025-09-25,46.3814,46.46,46.365,46.46,13537,45.9235057405518,46.0013297724096,45.9072676473907,46.0013297724096,13671.9747692428,0.0,1.0
2025-09-26,46.4499,46.49,46.37,46.45,10681,45.9913294833286,46.0310336013629,45.9122182855495,45.9914284960918,10787.4981539693,0.0,1.0
2025-09-29,46.54,46.56,46.4,46.56,10457,46.0805399829518,46.1003425355874,45.9419221145029,46.1003425355874,10561.2646939478,0.0,1.0
2025-09-30,46.54,46.57,46.505,46.54,8011,46.0805399829518,46.1102438119052,46.0458855158396,46.0805399829518,8090.87610817787,0.0,1.0
2025-10-01,46.376,46.41,46.325,46.33,51709,46.1390892002018,46.1729155119321,46.0883497326062,46.0933241902136,51974.5106713011,0.223133,1.0
2025-10-02,46.44,46.44,46.33,46.42,35209,46.2027622575765,46.2027622575765,46.0933241902136,46.1828644271469,35389.787971646,0.0,1.0
2025-10-03,46.35,46.41,46.3,46.41,121563,46.1132220206432,46.1729155119321,46.0634774445692,46.1729155119321,122187.190638678,0.0,1.0
2025-10-06,46.325,46.4,46.26,46.4,21295,46.0883497326062,46.1629665967173,46.02368178371,46.1629665967173,21404.3436296459,0.0,1.0
2025-10-07,46.1791,46.3,46.15,46.3,17209,45.9431950596221,46.0634774445692,45.9142437163471,46.0634774445692,17297.3632083858,0.0,1.0
2025-10-08,46.11,46.21,46.0835,46.2,12939,45.8744480554878,45.9739372076359,45.8480834301686,45.9639882924211,13005.4380006569,0.0,1.0
2025-10-09,45.7903,46.0182,45.75,46.0182,14243,45.5563812360704,45.7831170138159,45.5162871077547,45.7831170138159,14316.1336612841,0.0,1.0
2025-10-10,45.6702,45.88,45.67,45.88,11383,45.4368947643405,45.6456230055472,45.4366957860362,45.6456230055472,11441.4483933439,0.0,1.0
2025-10-13,45.8399,45.85,45.74,45.82,4925,45.6057278555358,45.6157762599028,45.5063381925399,45.5859295142583,4950.2884421698,0.0,1.0
2025-10-14,45.78,45.875,45.68,45.68,14366,45.5461338533991,45.6406485479398,45.446644701251,45.446644701251,14439.7652304998,0.0,1.0
2025-10-15,46.0946,46.1199,46.03,46.03,8354,45.859126726057,45.8842974815505,45.7948567337693,45.7948567337693,8396.89535957086,0.0,1.0
2025-10-16,46.06,46.21,46.0101,46.21,36034,45.8247034794138,45.9739372076359,45.7750583924919,45.9739372076359,36219.0241066287,0.0,1.0
2025-10-17,46.15,46.17,45.9978,46.0,15581,45.9142437163471,45.9341415467767,45.7628212267776,45.7650099881249,15661.0039020198,0.0,1.0
2025-10-20,46.1668,46.1944,46.104,46.12,7510,45.9309578939079,45.9584168999008,45.8684787063589,45.8843969707026,7548.56166511578,0.0,1.0
2025-10-21,46.125,46.2,46.1,46.12,8306,45.88937142831,45.9639882924211,45.864499140273,45.8843969707026,8348.6488935355,0.0,1.0
2025-10-22,46.0656,46.13,46.0216,46.09,8121,45.8302748719341,45.8943458859174,45.7864996449889,45.8545502250582,8162.69897235754,0.0,1.0
2025-10-23,46.12,46.16,46.04,46.04,10946,45.8843969707026,45.9241926315619,45.8048056489841,45.8048056489841,11002.2045254803,0.0,1.0
2025-10-24,46.22,46.24,46.13,46.13,17434,45.9838861228507,46.0037839532803,45.8943458859174,45.8943458859174,17523.5185179265,0.0,1.0
2025-10-27,46.3345,46.3499,46.27,46.31,13724,46.0978012020603,46.1131225314911,46.0336306989248,46.073426359784,13794.4687472768,0.0,1.0
2025-10-28,46.3238,46.37,46.29,46.33,21697,46.0871558627804,46.1331198510729,46.0535285293544,46.0933241902136,21808.407782692,0.0,1.0
2025-10-29,46.165,46.37,46.14,46.31,3415,45.9291670891693,46.1331198510729,45.9042948011322,46.073426359784,3432.53503147408,0.0,1.0
2025-10-30,46.055,46.26,46.055,46.0999,7206,45.8197290218064,46.02368178371,45.8197290218064,45.8643996511209,7243.00071355848,0.0,1.0
2025-10-31,46.035,46.11,45.9962,46.08,5235,45.7998311913767,45.8744480554878,45.7612294003433,45.8446013098434,5261.8802019815,0.0,1.0
2025-11-03,45.6725,45.78,45.6524,45.714,29454,45.6725,45.78,45.6524,45.714,29454,0.234515,1.0
2025-11-04,45.5725,45.64,45.445,45.52,20753,45.5725,45.64,45.445,45.52,20753,0.0,1.0
2025-11-05,45.6414,45.7953,45.57,45.57,10271,45.6414,45.7953,45.57,45.57,10271,0.0,1.0
2025-11-06,45.685,45.74,45.66,45.72,14594,45.685,45.74,45.66,45.72,14594,0.0,1.0
2025-11-07,45.68,45.75,45.4,45.67,20799,45.68,45.75,45.4,45.67,20799,0.0,1.0
2025-11-10,45.895,45.91,45.81,45.86,8099,45.895,45.91,45.81,45.86,8099,0.0,1.0
2025-11-11,45.95,46.01,45.89,45.89,14931,45.95,46.01,45.89,45.89,14931,0.0,1.0
2025-11-12,45.89,45.95,45.85,45.93,11418,45.89,45.95,45.85,45.93,11418,0.0,1.0
2025-11-13,45.745,45.85,45.71,45.85,11785,45.745,45.85,45.71,45.85,11785,0.0,1.0
2025-11-14,45.7351,45.79,45.66,45.67,7799,45.7351,45.79,45.66,45.67,7799,0.0,1.0
2025-11-17,45.6499,45.91,45.638,45.72,14300,45.6499,45.91,45.638,45.72,14300,0.0,1.0
2025-11-18,45.6685,45.7199,45.56,45.56,24265,45.6685,45.7199,45.56,45.56,24265,0.0,1.0
2025-11-19,45.645,45.73,45.624769,45.63,51185,45.645,45.73,45.624769,45.63,51185,0.0,1.0
2025-11-20,45.5832,45.81,45.5832,45.76,12625,45.5832,45.81,45.5832,45.76,12625,0.0,1.0
2025-11-21,45.71,45.74,45.6049,45.64,8131,45.71,45.74,45.6049,45.64,8131,0.0,1.0
2025-11-24,45.8099,45.84,45.7601,45.77,13541,45.8099,45.84,45.7601,45.77,13541,0.0,1.0
2025-11-25,46.005,46.03,45.86,45.86,6983,46.005,46.03,45.86,45.86,6983,0.0,1.0
2025-11-26,46.11,46.14,45.99,45.99,4764,46.11,46.14,45.99,45.99,4764,0.0,1.0